Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.346 | 3.354 | 3.314 | 3.341 | 106,591 | +0.01(+0.41%) |
Feb 25, 2010 | 3.306 | 3.327 | 3.249 | 3.327 | 148,645 | +0.01(+0.24%) |
Feb 24, 2010 | 3.357 | 3.360 | 3.273 | 3.319 | 132,673 | -0.01(-0.41%) |
Feb 23, 2010 | 3.341 | 3.344 | 3.304 | 3.333 | 89,146 | +0.00(+0.00%) |
Feb 22, 2010 | 3.336 | 3.352 | 3.298 | 3.333 | 137,068 | +0.00(+0.08%) |
Feb 19, 2010 | 3.333 | 3.341 | 3.287 | 3.330 | 125,063 | -0.00(-0.08%) |
Feb 18, 2010 | 3.311 | 3.341 | 3.298 | 3.333 | 112,980 | +0.03(+0.99%) |
Feb 17, 2010 | 3.308 | 3.319 | 3.279 | 3.300 | 114,677 | +0.03(+0.98%) |
Feb 16, 2010 | 3.225 | 3.268 | 3.220 | 3.268 | 101,194 | +0.05(+1.41%) |
Feb 12, 2010 | 3.207 | 3.223 | 3.223 | 3.223 | 82,940 | +0.02(+0.67%) |
Feb 11, 2010 | 3.209 | 3.209 | 3.150 | 3.201 | 150,887 | +0.01(+0.42%) |
Feb 10, 2010 | 3.145 | 3.188 | 3.137 | 3.188 | 95,523 | +0.02(+0.76%) |
Feb 09, 2010 | 3.185 | 3.191 | 3.108 | 3.164 | 157,829 | +0.04(+1.37%) |
Feb 08, 2010 | 3.110 | 3.153 | 3.105 | 3.121 | 82,798 | -0.02(-0.60%) |
Feb 05, 2010 | 3.212 | 3.212 | 3.094 | 3.140 | 212,662 | -0.05(-1.59%) |
Feb 04, 2010 | 3.271 | 3.271 | 3.191 | 3.191 | 210,548 | -0.07(-2.30%) |
Feb 03, 2010 | 3.239 | 3.287 | 3.239 | 3.265 | 230,577 | -0.02(-0.49%) |
Feb 02, 2010 | 3.265 | 3.287 | 3.243 | 3.282 | 134,064 | +0.04(+1.38%) |
Feb 01, 2010 | 3.223 | 3.244 | 3.215 | 3.237 | 74,242 | +0.06(+1.79%) |
Jan 29, 2010 | 3.244 | 3.249 | 3.158 | 3.180 | 138,599 | -0.06(-1.90%) |
Jan 28, 2010 | 3.290 | 3.290 | 3.215 | 3.241 | 170,677 | -0.04(-1.22%) |
Jan 27, 2010 | 3.260 | 3.282 | 3.207 | 3.282 | 157,982 | +0.01(+0.16%) |
Jan 26, 2010 | 3.292 | 3.308 | 3.265 | 3.276 | 78,187 | -0.02(-0.57%) |
Jan 25, 2010 | 3.257 | 3.316 | 3.252 | 3.295 | 114,894 | +0.00(+0.00%) |
Jan 22, 2010 | 3.399 | 3.399 | 3.244 | 3.295 | 132,367 | -0.09(-2.53%) |
Jan 21, 2010 | 3.450 | 3.453 | 3.367 | 3.381 | 270,164 | -0.05(-1.56%) |
Jan 20, 2010 | 3.429 | 3.447 | 3.399 | 3.434 | 84,871 | -0.04(-1.16%) |
Jan 19, 2010 | 3.472 | 3.474 | 3.445 | 3.474 | 74,474 | +0.01(+0.31%) |
Jan 15, 2010 | 3.472 | 3.464 | 3.464 | 3.464 | 155,792 | +0.01(+0.19%) |
Jan 14, 2010 | 3.439 | 3.466 | 3.434 | 3.457 | 94,607 | +0.00(+0.12%) |
Jan 13, 2010 | 3.429 | 3.477 | 3.410 | 3.453 | 127,873 | +0.00(+0.08%) |
Jan 12, 2010 | 3.407 | 3.450 | 3.407 | 3.450 | 105,490 | -0.00(-0.08%) |
Jan 11, 2010 | 3.415 | 3.456 | 3.415 | 3.453 | 144,371 | +0.05(+1.34%) |
Jan 08, 2010 | 3.399 | 3.447 | 3.386 | 3.407 | 231,630 | -0.02(-0.71%) |
Jan 07, 2010 | 3.453 | 3.464 | 3.415 | 3.432 | 102,330 | -0.01(-0.23%) |
Jan 06, 2010 | 3.386 | 3.477 | 3.386 | 3.439 | 127,776 | +0.03(+0.78%) |
Jan 05, 2010 | 3.378 | 3.413 | 3.362 | 3.413 | 105,053 | +0.05(+1.43%) |
Jan 04, 2010 | 3.314 | 3.397 | 3.314 | 3.365 | 127,088 | +0.05(+1.65%) |
Dec 31, 2009 | 3.319 | 3.310 | 3.310 | 3.310 | 85,181 | -0.00(-0.03%) |
Dec 30, 2009 | 3.319 | 3.319 | 3.292 | 3.311 | 133,940 | -0.00(-0.08%) |
Dec 29, 2009 | 3.306 | 3.314 | 3.290 | 3.314 | 90,214 | +0.01(+0.16%) |
Dec 28, 2009 | 3.319 | 3.335 | 3.290 | 3.308 | 156,293 | -0.01(-0.32%) |
Dec 24, 2009 | 3.287 | 3.319 | 3.287 | 3.319 | 48,419 | +0.03(+0.78%) |
Dec 23, 2009 | 3.265 | 3.300 | 3.260 | 3.293 | 125,740 | +0.01(+0.44%) |
Dec 22, 2009 | 3.274 | 3.282 | 3.265 | 3.279 | 134,755 | +0.03(+0.92%) |
Dec 21, 2009 | 3.265 | 3.276 | 3.236 | 3.249 | 133,264 | +0.02(+0.57%) |
Dec 18, 2009 | 3.298 | 3.298 | 3.215 | 3.231 | 163,653 | -0.03(-0.90%) |
Dec 17, 2009 | 3.274 | 3.274 | 3.231 | 3.260 | 111,304 | -0.03(-0.81%) |
Dec 16, 2009 | 3.249 | 3.300 | 3.249 | 3.287 | 53,683 | +0.04(+1.24%) |
Dec 15, 2009 | 3.252 | 3.257 | 3.215 | 3.247 | 86,627 | +0.01(+0.17%) |
Dec 14, 2009 | 3.231 | 3.252 | 3.231 | 3.241 | 119,090 | +0.03(+1.09%) |
Dec 11, 2009 | 3.225 | 3.225 | 3.183 | 3.207 | 62,578 | +0.01(+0.33%) |
Dec 10, 2009 | 3.225 | 3.226 | 3.166 | 3.196 | 174,200 | +0.01(+0.17%) |
Dec 09, 2009 | 3.174 | 3.198 | 3.161 | 3.191 | 77,847 | +0.02(+0.59%) |
Dec 08, 2009 | 3.212 | 3.212 | 3.161 | 3.172 | 137,206 | -0.03(-0.84%) |
Dec 07, 2009 | 3.217 | 3.228 | 3.196 | 3.199 | 135,319 | -0.01(-0.17%) |
Dec 04, 2009 | 3.212 | 3.239 | 3.180 | 3.204 | 144,061 | -0.01(-0.33%) |
Dec 03, 2009 | 3.231 | 3.239 | 3.204 | 3.215 | 108,270 | +0.02(+0.50%) |
Dec 02, 2009 | 3.199 | 3.212 | 3.199 | 3.199 | 47,978 | +0.02(+0.67%) |
Dec 01, 2009 | 3.191 | 3.201 | 3.172 | 3.177 | 153,170 | +0.04(+1.19%) |
Nov 30, 2009 | 3.097 | 3.140 | 3.097 | 3.140 | 84,408 | +0.02(+0.69%) |
Nov 27, 2009 | 3.142 | 3.142 | 3.067 | 3.118 | 67,256 | -0.04(-1.41%) |
Nov 25, 2009 | 3.161 | 3.177 | 3.140 | 3.163 | 85,144 | +0.03(+1.08%) |
Nov 24, 2009 | 3.145 | 3.148 | 3.100 | 3.129 | 145,593 | +0.00(+0.09%) |
Nov 23, 2009 | 3.108 | 3.170 | 3.108 | 3.126 | 235,975 | +0.02(+0.56%) |
Nov 20, 2009 | 3.132 | 3.132 | 3.075 | 3.109 | 123,042 | -0.02(-0.73%) |
Nov 19, 2009 | 3.145 | 3.145 | 3.113 | 3.132 | 107,250 | -0.02(-0.59%) |
Nov 18, 2009 | 3.132 | 3.161 | 3.132 | 3.150 | 105,842 | -0.00(-0.07%) |
Nov 17, 2009 | 3.153 | 3.174 | 3.142 | 3.153 | 97,312 | -0.01(-0.27%) |
Nov 16, 2009 | 3.150 | 3.183 | 3.142 | 3.161 | 57,449 | +0.02(+0.77%) |
Nov 13, 2009 | 3.148 | 3.161 | 3.137 | 3.137 | 84,748 | +0.00(+0.00%) |
Nov 12, 2009 | 3.137 | 3.153 | 3.134 | 3.137 | 258,108 | -0.02(-0.51%) |
Nov 11, 2009 | 3.145 | 3.180 | 3.140 | 3.153 | 52,969 | +0.02(+0.55%) |
Nov 10, 2009 | 3.124 | 3.137 | 3.113 | 3.136 | 124,100 | +0.01(+0.21%) |
Nov 09, 2009 | 3.078 | 3.129 | 3.078 | 3.129 | 113,781 | +0.06(+2.10%) |
Nov 06, 2009 | 3.019 | 3.086 | 3.019 | 3.065 | 125,052 | +0.01(+0.44%) |
Nov 05, 2009 | 3.035 | 3.054 | 3.024 | 3.051 | 65,190 | +0.06(+2.06%) |
Nov 04, 2009 | 2.995 | 3.046 | 2.976 | 2.990 | 65,604 | -0.01(-0.27%) |
Nov 03, 2009 | 3.006 | 3.006 | 2.952 | 2.998 | 67,095 | +0.01(+0.18%) |
Nov 02, 2009 | 2.982 | 3.065 | 2.976 | 2.992 | 72,680 | +0.00(+0.00%) |
Oct 30, 2009 | 3.089 | 3.089 | 2.984 | 2.992 | 60,912 | -0.08(-2.70%) |
Oct 29, 2009 | 2.990 | 3.097 | 2.990 | 3.075 | 102,898 | +0.08(+2.77%) |
Oct 28, 2009 | 3.116 | 3.116 | 2.950 | 2.992 | 124,167 | -0.11(-3.62%) |
Oct 27, 2009 | 3.164 | 3.169 | 3.073 | 3.105 | 138,218 | -0.08(-2.41%) |
Oct 26, 2009 | 3.220 | 3.220 | 3.180 | 3.181 | 109,424 | -0.02(-0.54%) |
Oct 23, 2009 | 3.212 | 3.216 | 3.191 | 3.199 | 57,168 | -0.02(-0.50%) |
Oct 22, 2009 | 3.169 | 3.217 | 3.169 | 3.215 | 120,487 | +0.03(+0.92%) |
Oct 21, 2009 | 3.183 | 3.212 | 3.180 | 3.185 | 88,611 | +0.01(+0.42%) |
Oct 20, 2009 | 3.172 | 3.183 | 3.156 | 3.172 | 124,682 | -0.00(-0.08%) |
Oct 19, 2009 | 3.161 | 3.209 | 3.161 | 3.174 | 68,246 | +0.00(+0.00%) |
Oct 16, 2009 | 3.161 | 3.180 | 3.153 | 3.174 | 50,003 | -0.02(-0.59%) |
Oct 15, 2009 | 3.199 | 3.217 | 3.158 | 3.193 | 87,475 | -0.02(-0.75%) |
Oct 14, 2009 | 3.199 | 3.217 | 3.188 | 3.217 | 52,326 | +0.04(+1.35%) |
Oct 13, 2009 | 3.201 | 3.204 | 3.129 | 3.174 | 72,677 | -0.01(-0.42%) |
Oct 12, 2009 | 3.199 | 3.209 | 3.172 | 3.188 | 194,782 | +0.00(+0.00%) |
Oct 09, 2009 | 3.169 | 3.188 | 3.156 | 3.188 | 85,125 | +0.03(+0.83%) |
Oct 08, 2009 | 3.121 | 3.172 | 3.121 | 3.162 | 101,041 | +0.04(+1.39%) |
Oct 07, 2009 | 3.118 | 3.118 | 3.089 | 3.118 | 141,513 | +0.01(+0.34%) |
Oct 06, 2009 | 3.065 | 3.140 | 3.065 | 3.108 | 28,311 | +0.01(+0.48%) |
Oct 05, 2009 | 3.086 | 3.093 | 3.059 | 3.093 | 39,015 | +0.04(+1.27%) |
Oct 02, 2009 | 3.054 | 3.054 | 3.003 | 3.054 | 79,312 | -0.04(-1.21%) |
Oct 01, 2009 | 3.169 | 3.169 | 3.081 | 3.092 | 68,122 | -0.05(-1.62%) |
Sep 30, 2009 | 3.100 | 3.183 | 3.089 | 3.142 | 281,379 | +0.04(+1.29%) |
Sep 29, 2009 | 3.118 | 3.132 | 3.092 | 3.102 | 118,462 | -0.01(-0.43%) |
Sep 28, 2009 | 3.121 | 3.156 | 3.100 | 3.116 | 209,965 | +0.03(+1.04%) |
Sep 25, 2009 | 3.110 | 3.110 | 3.062 | 3.083 | 76,428 | -0.01(-0.35%) |
Sep 24, 2009 | 3.130 | 3.156 | 3.074 | 3.094 | 293,735 | -0.03(-1.11%) |
Sep 23, 2009 | 3.172 | 3.185 | 3.129 | 3.129 | 145,473 | -0.02(-0.76%) |
Sep 22, 2009 | 3.153 | 3.166 | 3.108 | 3.153 | 343,540 | +0.04(+1.29%) |
Sep 21, 2009 | 3.092 | 3.121 | 2.976 | 3.113 | 290,947 | -0.02(-0.77%) |
Sep 18, 2009 | 3.097 | 3.148 | 3.081 | 3.137 | 286,251 | +0.06(+2.09%) |
Sep 17, 2009 | 3.019 | 3.105 | 3.019 | 3.073 | 165,771 | +0.05(+1.59%) |
Sep 16, 2009 | 3.049 | 3.078 | 3.001 | 3.025 | 144,723 | +0.00(+0.09%) |
Sep 15, 2009 | 3.030 | 3.057 | 2.979 | 3.022 | 236,577 | -0.01(-0.44%) |
Sep 14, 2009 | 2.974 | 3.035 | 2.939 | 3.035 | 127,455 | +0.06(+1.89%) |
Sep 11, 2009 | 2.990 | 2.990 | 2.952 | 2.979 | 63,860 | +0.01(+0.27%) |
Sep 10, 2009 | 2.963 | 2.971 | 2.920 | 2.971 | 87,341 | +0.02(+0.63%) |
Sep 09, 2009 | 2.931 | 2.952 | 2.918 | 2.952 | 89,870 | +0.05(+1.75%) |
Sep 08, 2009 | 2.880 | 2.920 | 2.880 | 2.901 | 61,140 | +0.03(+1.12%) |
Sep 04, 2009 | 2.835 | 2.877 | 2.816 | 2.869 | 103,540 | +0.03(+1.13%) |
Sep 03, 2009 | 2.845 | 2.845 | 2.792 | 2.837 | 89,777 | +0.03(+1.15%) |
Sep 02, 2009 | 2.768 | 2.816 | 2.768 | 2.805 | 66,490 | +0.01(+0.25%) |
Sep 01, 2009 | 2.810 | 2.864 | 2.786 | 2.798 | 153,827 | -0.05(-1.66%) |
Aug 31, 2009 | 2.853 | 2.864 | 2.824 | 2.845 | 131,250 | -0.02(-0.65%) |
Aug 28, 2009 | 2.864 | 2.865 | 2.827 | 2.864 | 69,643 | +0.01(+0.19%) |
Aug 27, 2009 | 2.856 | 2.883 | 2.829 | 2.859 | 102,655 | +0.00(+0.00%) |
Aug 26, 2009 | 2.872 | 2.891 | 2.832 | 2.859 | 128,519 | -0.01(-0.19%) |
Aug 25, 2009 | 2.848 | 2.918 | 2.824 | 2.864 | 175,242 | +0.00(+0.00%) |
Aug 24, 2009 | 2.891 | 2.891 | 2.837 | 2.864 | 114,464 | +0.01(+0.28%) |
Aug 21, 2009 | 2.810 | 2.856 | 2.810 | 2.856 | 113,101 | +0.05(+1.62%) |
Aug 20, 2009 | 2.749 | 2.810 | 2.749 | 2.810 | 107,527 | +0.03(+0.96%) |
Aug 19, 2009 | 2.762 | 2.784 | 2.727 | 2.784 | 86,814 | +0.03(+1.04%) |
Aug 18, 2009 | 2.744 | 2.791 | 2.744 | 2.755 | 100,600 | -0.03(-1.03%) |
Aug 17, 2009 | 2.851 | 2.851 | 2.744 | 2.784 | 92,844 | -0.10(-3.35%) |
Aug 14, 2009 | 2.880 | 2.885 | 2.841 | 2.880 | 118,720 | -0.03(-1.10%) |
Aug 13, 2009 | 2.891 | 2.942 | 2.883 | 2.912 | 94,861 | +0.04(+1.30%) |
Aug 12, 2009 | 2.867 | 2.885 | 2.837 | 2.875 | 76,028 | +0.01(+0.19%) |
Aug 11, 2009 | 2.848 | 2.869 | 2.816 | 2.869 | 61,693 | +0.02(+0.66%) |
Aug 10, 2009 | 2.901 | 2.901 | 2.840 | 2.851 | 114,845 | -0.03(-1.21%) |
Aug 07, 2009 | 2.904 | 2.917 | 2.877 | 2.885 | 119,056 | -0.02(-0.64%) |
Aug 06, 2009 | 2.926 | 2.926 | 2.853 | 2.904 | 71,952 | +0.01(+0.37%) |
Aug 05, 2009 | 2.899 | 2.899 | 2.829 | 2.893 | 111,804 | -0.02(-0.73%) |
Aug 04, 2009 | 2.883 | 2.915 | 2.845 | 2.915 | 185,374 | +0.05(+1.78%) |
Aug 03, 2009 | 2.832 | 2.880 | 2.832 | 2.864 | 124,279 | +0.03(+1.13%) |
Jul 31, 2009 | 2.810 | 2.832 | 2.794 | 2.832 | 100,096 | +0.04(+1.34%) |
Jul 30, 2009 | 2.784 | 2.821 | 2.784 | 2.794 | 125,123 | +0.01(+0.48%) |
Jul 29, 2009 | 2.810 | 2.810 | 2.773 | 2.781 | 41,092 | -0.03(-0.95%) |
Jul 28, 2009 | 2.810 | 2.819 | 2.765 | 2.808 | 258,832 | -0.05(-1.78%) |
Jul 27, 2009 | 2.805 | 2.859 | 2.792 | 2.859 | 161,490 | +0.02(+0.66%) |
Jul 24, 2009 | 2.810 | 2.840 | 2.770 | 2.840 | 2,129 | -0.01(-0.19%) |
Jul 23, 2009 | 2.792 | 2.854 | 2.792 | 2.845 | 179,075 | +0.05(+1.92%) |
Jul 22, 2009 | 2.784 | 2.792 | 2.754 | 2.792 | 299,966 | +0.01(+0.19%) |
Jul 21, 2009 | 2.802 | 2.802 | 2.749 | 2.786 | 116,560 | +0.03(+0.97%) |
Jul 20, 2009 | 2.736 | 2.778 | 2.736 | 2.760 | 110,672 | +0.03(+0.98%) |
Jul 17, 2009 | 2.733 | 2.744 | 2.698 | 2.733 | 42,370 | +0.02(+0.59%) |
Jul 16, 2009 | 2.738 | 2.738 | 2.703 | 2.717 | 73,200 | +0.00(+0.00%) |
Jul 15, 2009 | 2.706 | 2.717 | 2.685 | 2.717 | 65,208 | +0.07(+2.63%) |
Jul 14, 2009 | 2.650 | 2.655 | 2.628 | 2.647 | 88,999 | +0.03(+1.02%) |
Jul 13, 2009 | 2.578 | 2.623 | 2.578 | 2.620 | 83,735 | +0.02(+0.93%) |
Jul 10, 2009 | 2.620 | 2.620 | 2.572 | 2.596 | 87,199 | -0.01(-0.31%) |
Jul 09, 2009 | 2.631 | 2.631 | 2.588 | 2.604 | 67,865 | +0.01(+0.52%) |
Jul 08, 2009 | 2.610 | 2.610 | 2.556 | 2.591 | 111,248 | -0.02(-0.72%) |
Jul 07, 2009 | 2.690 | 2.690 | 2.594 | 2.610 | 135,775 | -0.05(-2.01%) |
Jul 06, 2009 | 2.663 | 2.663 | 2.615 | 2.663 | 47,742 | -0.01(-0.40%) |
Jul 02, 2009 | 2.741 | 2.741 | 2.655 | 2.674 | 74,489 | -0.07(-2.44%) |
Jul 01, 2009 | 2.738 | 2.741 | 2.725 | 2.741 | 39,848 | +0.04(+1.39%) |
Jun 30, 2009 | 2.741 | 2.741 | 2.663 | 2.703 | 106,230 | -0.01(-0.49%) |
Jun 29, 2009 | 2.741 | 2.741 | 2.687 | 2.717 | 49,920 | +0.01(+0.20%) |
Jun 26, 2009 | 2.653 | 2.736 | 2.653 | 2.711 | 112,880 | +0.05(+1.91%) |
Jun 25, 2009 | 2.671 | 2.674 | 2.661 | 2.661 | 93,599 | +0.01(+0.30%) |
Jun 24, 2009 | 2.669 | 2.669 | 2.623 | 2.653 | 102,838 | +0.03(+1.12%) |
Jun 23, 2009 | 2.604 | 2.647 | 2.578 | 2.623 | 114,771 | +0.01(+0.41%) |
Jun 22, 2009 | 2.671 | 2.671 | 2.594 | 2.612 | 116,564 | -0.07(-2.44%) |
Jun 19, 2009 | 2.706 | 2.706 | 2.666 | 2.678 | 45,553 | +0.02(+0.85%) |
Jun 18, 2009 | 2.687 | 2.691 | 2.655 | 2.655 | 55,775 | -0.01(-0.30%) |
Jun 17, 2009 | 2.682 | 2.692 | 2.642 | 2.663 | 254,446 | -0.02(-0.80%) |
Jun 16, 2009 | 2.701 | 2.738 | 2.682 | 2.685 | 94,947 | -0.02(-0.79%) |
Jun 15, 2009 | 2.682 | 2.736 | 2.682 | 2.706 | 121,185 | -0.08(-2.79%) |
Jun 12, 2009 | 2.754 | 2.784 | 2.741 | 2.784 | 82,510 | +0.04(+1.36%) |
Jun 11, 2009 | 2.717 | 2.773 | 2.717 | 2.746 | 131,725 | +0.03(+1.08%) |
Jun 10, 2009 | 2.685 | 2.730 | 2.685 | 2.717 | 213,843 | +0.03(+1.20%) |
Jun 09, 2009 | 2.690 | 2.718 | 2.677 | 2.685 | 82,547 | -0.01(-0.30%) |
Jun 08, 2009 | 2.695 | 2.706 | 2.685 | 2.693 | 106,705 | -0.04(-1.50%) |
Jun 05, 2009 | 2.744 | 2.746 | 2.706 | 2.734 | 126,864 | +0.02(+0.82%) |
Jun 04, 2009 | 2.685 | 2.711 | 2.654 | 2.711 | 127,526 | +0.06(+2.32%) |
Jun 03, 2009 | 2.677 | 2.682 | 2.645 | 2.650 | 165,738 | -0.04(-1.39%) |
Jun 02, 2009 | 2.671 | 2.690 | 2.654 | 2.687 | 118,451 | +0.03(+1.31%) |
Jun 01, 2009 | 2.677 | 2.687 | 2.636 | 2.653 | 91,125 | +0.04(+1.64%) |
May 29, 2009 | 2.599 | 2.610 | 2.575 | 2.610 | 76,756 | +0.05(+1.99%) |
May 28, 2009 | 2.436 | 2.562 | 2.436 | 2.559 | 194,808 | +0.03(+1.38%) |
May 27, 2009 | 2.588 | 2.612 | 2.524 | 2.524 | 199,635 | -0.05(-1.77%) |
May 26, 2009 | 2.476 | 2.570 | 2.471 | 2.570 | 198,641 | +0.07(+3.00%) |
May 22, 2009 | 2.452 | 2.500 | 2.452 | 2.495 | 113,620 | +0.06(+2.42%) |
May 21, 2009 | 2.404 | 2.452 | 2.396 | 2.436 | 192,492 | -0.03(-1.19%) |
May 20, 2009 | 2.495 | 2.497 | 2.465 | 2.465 | 122,329 | +0.01(+0.22%) |
May 19, 2009 | 2.476 | 2.476 | 2.438 | 2.460 | 111,218 | -0.00(-0.11%) |
May 18, 2009 | 2.446 | 2.462 | 2.430 | 2.462 | 76,499 | +0.06(+2.47%) |
May 15, 2009 | 2.446 | 2.460 | 2.339 | 2.403 | 363,823 | -0.03(-1.23%) |
May 14, 2009 | 2.422 | 2.462 | 2.417 | 2.433 | 91,364 | +0.01(+0.44%) |
May 13, 2009 | 2.487 | 2.487 | 2.422 | 2.422 | 85,656 | -0.07(-2.90%) |
May 12, 2009 | 2.516 | 2.535 | 2.479 | 2.495 | 119,628 | -0.02(-0.81%) |
May 11, 2009 | 2.505 | 2.531 | 2.480 | 2.515 | 174,413 | -0.02(-0.78%) |
May 08, 2009 | 2.479 | 2.535 | 2.479 | 2.535 | 47,929 | +0.08(+3.38%) |
May 07, 2009 | 2.476 | 2.497 | 2.452 | 2.452 | 217,699 | -0.03(-1.19%) |
May 06, 2009 | 2.487 | 2.489 | 2.449 | 2.481 | 134,441 | -0.01(-0.22%) |
May 05, 2009 | 2.481 | 2.487 | 2.438 | 2.487 | 121,921 | +0.03(+1.02%) |
May 04, 2009 | 2.481 | 2.481 | 2.459 | 2.461 | 92,410 | +0.05(+2.18%) |
May 01, 2009 | 2.329 | 2.409 | 2.329 | 2.409 | 138,681 | +0.06(+2.74%) |
Apr 30, 2009 | 2.323 | 2.388 | 2.323 | 2.345 | 121,540 | +0.04(+1.62%) |
Apr 29, 2009 | 2.267 | 2.329 | 2.267 | 2.307 | 133,171 | +0.04(+1.99%) |
Apr 28, 2009 | 2.248 | 2.275 | 2.238 | 2.262 | 73,573 | +0.01(+0.61%) |
Apr 27, 2009 | 2.240 | 2.272 | 2.227 | 2.249 | 75,957 | -0.02(-0.70%) |
Apr 24, 2009 | 2.248 | 2.272 | 2.248 | 2.264 | 47,316 | +0.04(+1.81%) |
Apr 23, 2009 | 2.222 | 2.243 | 2.195 | 2.224 | 100,667 | +0.01(+0.48%) |
Apr 22, 2009 | 2.192 | 2.238 | 2.184 | 2.214 | 142,918 | +0.02(+0.98%) |
Apr 21, 2009 | 2.179 | 2.214 | 2.147 | 2.192 | 318,953 | -0.00(-0.11%) |
Apr 20, 2009 | 2.272 | 2.272 | 2.181 | 2.195 | 124,978 | -0.09(-3.76%) |
Apr 17, 2009 | 2.238 | 2.280 | 2.238 | 2.280 | 121,148 | +0.02(+0.80%) |
Apr 16, 2009 | 2.230 | 2.264 | 2.222 | 2.262 | 91,017 | +0.04(+1.59%) |
Apr 15, 2009 | 2.206 | 2.243 | 2.195 | 2.227 | 115,335 | +0.01(+0.31%) |
Apr 14, 2009 | 2.227 | 2.240 | 2.203 | 2.220 | 92,212 | -0.00(-0.06%) |
Apr 13, 2009 | 2.206 | 2.232 | 2.171 | 2.222 | 75,550 | +0.02(+0.73%) |
Apr 09, 2009 | 2.149 | 2.240 | 2.149 | 2.206 | 104,396 | +0.07(+3.26%) |
Apr 08, 2009 | 2.141 | 2.141 | 2.117 | 2.136 | 52,685 | +0.01(+0.38%) |
Apr 07, 2009 | 2.104 | 2.141 | 2.104 | 2.128 | 95,112 | -0.02(-1.00%) |
Apr 06, 2009 | 2.107 | 2.149 | 2.082 | 2.149 | 119,149 | -0.01(-0.50%) |
Apr 03, 2009 | 2.115 | 2.195 | 2.109 | 2.160 | 109,910 | +0.01(+0.37%) |
Apr 02, 2009 | 2.115 | 2.200 | 2.115 | 2.152 | 140,845 | +0.07(+3.34%) |
Apr 01, 2009 | 2.048 | 2.093 | 2.048 | 2.082 | 59,477 | +0.02(+0.91%) |
Mar 31, 2009 | 2.010 | 2.101 | 2.010 | 2.064 | 95,911 | +0.03(+1.45%) |
Mar 30, 2009 | 2.107 | 2.107 | 1.965 | 2.034 | 92,807 | -0.16(-7.32%) |
Mar 26, 2009 | 2.088 | 2.195 | 2.088 | 2.195 | 134,871 | +0.11(+5.32%) |
Mar 25, 2009 | 2.058 | 2.157 | 2.058 | 2.084 | 95,930 | +0.01(+0.59%) |
Mar 24, 2009 | 2.056 | 2.165 | 2.056 | 2.072 | 209,289 | -0.09(-3.97%) |
Mar 23, 2009 | 2.152 | 2.157 | 2.112 | 2.157 | 123,513 | +0.14(+6.81%) |
Mar 20, 2009 | 2.045 | 2.045 | 1.987 | 2.020 | 130,137 | -0.00(-0.19%) |
Mar 19, 2009 | 1.994 | 2.042 | 1.981 | 2.024 | 235,598 | +0.03(+1.30%) |
Mar 18, 2009 | 1.866 | 2.002 | 1.866 | 1.998 | 176,953 | +0.09(+4.52%) |
Mar 17, 2009 | 1.860 | 1.916 | 1.836 | 1.911 | 98,384 | +0.08(+4.23%) |
Mar 16, 2009 | 1.812 | 1.871 | 1.812 | 1.833 | 158,834 | +0.02(+1.18%) |
Mar 13, 2009 | 1.783 | 1.829 | 1.764 | 1.812 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.718 | 1.790 | 1.705 | 1.751 | 521,215 | +0.04(+2.62%) |
Mar 11, 2009 | 1.686 | 1.751 | 1.662 | 1.706 | 531,384 | +0.01(+0.36%) |
Mar 10, 2009 | 1.638 | 1.764 | 1.638 | 1.700 | 446,221 | +0.06(+3.42%) |
Mar 09, 2009 | 1.783 | 1.783 | 1.619 | 1.643 | 503,607 | -0.15(-8.36%) |
Mar 06, 2009 | 1.903 | 1.911 | 1.708 | 1.793 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.900 | 1.903 | 1.860 | 1.879 | 88,813 | -0.07(-3.44%) |
Mar 04, 2009 | 1.983 | 1.994 | 1.871 | 1.946 | 203,479 | -0.01(-0.70%) |