Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.312 | 4.361 | 4.295 | 4.295 | 37,283 | -0.01(-0.19%) |
Feb 25, 2010 | 4.353 | 4.394 | 4.295 | 4.304 | 20,684 | -0.07(-1.50%) |
Feb 24, 2010 | 4.271 | 4.369 | 4.230 | 4.369 | 143,745 | +0.10(+2.30%) |
Feb 23, 2010 | 4.222 | 4.271 | 4.156 | 4.271 | 89,725 | +0.01(+0.19%) |
Feb 22, 2010 | 4.271 | 4.304 | 4.246 | 4.263 | 85,836 | +0.04(+0.97%) |
Feb 19, 2010 | 4.230 | 4.230 | 4.205 | 4.222 | 62,946 | -0.01(-0.19%) |
Feb 18, 2010 | 4.287 | 4.287 | 4.222 | 4.230 | 15,308 | -0.06(-1.34%) |
Feb 17, 2010 | 4.230 | 4.312 | 4.230 | 4.287 | 31,145 | +0.00(+0.00%) |
Feb 16, 2010 | 4.312 | 4.328 | 4.238 | 4.287 | 35,841 | -0.12(-2.79%) |
Feb 12, 2010 | 4.394 | 4.410 | 4.410 | 4.410 | 4,635 | +0.03(+0.75%) |
Feb 11, 2010 | 4.353 | 4.410 | 4.238 | 4.377 | 17,705 | +0.01(+0.19%) |
Feb 10, 2010 | 4.345 | 4.386 | 4.254 | 4.369 | 5,489 | +0.02(+0.57%) |
Feb 09, 2010 | 4.369 | 4.418 | 4.271 | 4.345 | 14,896 | -0.04(-0.93%) |
Feb 08, 2010 | 4.336 | 4.410 | 4.336 | 4.386 | 14,535 | +0.11(+2.49%) |
Feb 05, 2010 | 4.304 | 4.345 | 4.205 | 4.279 | 34,997 | -0.09(-2.06%) |
Feb 04, 2010 | 4.386 | 4.427 | 4.336 | 4.369 | 79,551 | -0.03(-0.74%) |
Feb 03, 2010 | 4.459 | 4.484 | 4.328 | 4.402 | 66,241 | -0.04(-0.92%) |
Feb 02, 2010 | 4.353 | 4.451 | 4.353 | 4.443 | 15,191 | +0.06(+1.31%) |
Feb 01, 2010 | 4.435 | 4.435 | 4.246 | 4.386 | 22,466 | -0.05(-1.11%) |
Jan 29, 2010 | 4.468 | 4.500 | 4.404 | 4.435 | 14,604 | -0.03(-0.73%) |
Jan 28, 2010 | 4.435 | 4.484 | 4.377 | 4.468 | 17,289 | -0.08(-1.80%) |
Jan 27, 2010 | 4.574 | 4.574 | 4.533 | 4.550 | 37,554 | +0.04(+0.91%) |
Jan 26, 2010 | 4.517 | 4.517 | 4.459 | 4.509 | 18,171 | -0.05(-1.08%) |
Jan 25, 2010 | 4.509 | 4.558 | 4.436 | 4.558 | 38,626 | +0.02(+0.54%) |
Jan 22, 2010 | 4.582 | 4.582 | 4.500 | 4.533 | 17,449 | -0.06(-1.25%) |
Jan 21, 2010 | 4.574 | 4.591 | 4.541 | 4.590 | 5,734 | -0.03(-0.71%) |
Jan 20, 2010 | 4.697 | 4.697 | 4.599 | 4.623 | 13,556 | -0.04(-0.88%) |
Jan 19, 2010 | 4.566 | 4.664 | 4.566 | 4.664 | 29,059 | +0.13(+2.89%) |
Jan 15, 2010 | 4.459 | 4.533 | 4.533 | 4.533 | 27,691 | -0.09(-1.95%) |
Jan 14, 2010 | 4.673 | 4.673 | 4.550 | 4.623 | 13,462 | -0.09(-1.91%) |
Jan 13, 2010 | 4.607 | 4.714 | 4.607 | 4.714 | 37,839 | +0.07(+1.41%) |
Jan 12, 2010 | 4.689 | 4.755 | 4.623 | 4.648 | 34,784 | -0.02(-0.35%) |
Jan 11, 2010 | 4.755 | 4.755 | 4.623 | 4.664 | 49,631 | +0.07(+1.61%) |
Jan 08, 2010 | 4.541 | 4.591 | 4.476 | 4.591 | 39,716 | +0.07(+1.45%) |
Jan 07, 2010 | 4.517 | 4.591 | 4.476 | 4.525 | 77,357 | +0.28(+6.56%) |
Jan 06, 2010 | 4.254 | 4.271 | 4.230 | 4.246 | 45,172 | +0.06(+1.37%) |
Jan 05, 2010 | 4.091 | 4.246 | 4.091 | 4.189 | 70,428 | +0.14(+3.44%) |
Jan 04, 2010 | 3.927 | 4.050 | 3.927 | 4.050 | 120,002 | +0.27(+7.16%) |
Dec 31, 2009 | 3.713 | 3.779 | 3.779 | 3.779 | 38,182 | +0.07(+1.99%) |
Dec 30, 2009 | 3.541 | 3.730 | 3.541 | 3.705 | 42,465 | +0.02(+0.44%) |
Dec 29, 2009 | 3.640 | 3.705 | 3.640 | 3.689 | 5,450 | +0.00(+0.00%) |
Dec 28, 2009 | 3.705 | 3.705 | 3.674 | 3.689 | 17,607 | -0.03(-0.88%) |
Dec 24, 2009 | 3.697 | 3.722 | 3.606 | 3.722 | 20,963 | +0.03(+0.89%) |
Dec 23, 2009 | 3.681 | 3.713 | 3.640 | 3.689 | 34,616 | -0.03(-0.88%) |
Dec 22, 2009 | 3.640 | 3.722 | 3.640 | 3.722 | 71,088 | +0.08(+2.25%) |
Dec 21, 2009 | 3.623 | 3.722 | 3.623 | 3.640 | 47,052 | +0.00(+0.00%) |
Dec 18, 2009 | 3.607 | 3.689 | 3.607 | 3.640 | 100,209 | +0.00(+0.00%) |
Dec 17, 2009 | 3.541 | 3.640 | 3.484 | 3.640 | 83,550 | -0.02(-0.67%) |
Dec 16, 2009 | 3.697 | 3.697 | 3.657 | 3.664 | 63,922 | -0.08(-2.19%) |
Dec 15, 2009 | 3.730 | 3.754 | 3.648 | 3.746 | 63,773 | -0.05(-1.30%) |
Dec 14, 2009 | 3.886 | 3.886 | 3.738 | 3.795 | 15,853 | -0.06(-1.49%) |
Dec 11, 2009 | 3.836 | 3.902 | 3.730 | 3.853 | 131,377 | -0.01(-0.21%) |
Dec 10, 2009 | 3.845 | 3.861 | 3.763 | 3.861 | 10,039 | +0.06(+1.51%) |
Dec 09, 2009 | 3.672 | 3.853 | 3.672 | 3.804 | 52,333 | +0.11(+3.11%) |
Dec 08, 2009 | 3.664 | 3.713 | 3.664 | 3.689 | 11,320 | -0.04(-1.10%) |
Dec 07, 2009 | 3.656 | 3.738 | 3.656 | 3.730 | 20,290 | +0.01(+0.22%) |
Dec 04, 2009 | 3.746 | 3.754 | 3.705 | 3.722 | 19,118 | +0.03(+0.89%) |
Dec 03, 2009 | 3.722 | 3.722 | 3.689 | 3.689 | 15,912 | +0.00(+0.00%) |
Dec 02, 2009 | 3.687 | 3.771 | 3.672 | 3.689 | 136,993 | -0.02(-0.44%) |
Dec 01, 2009 | 3.738 | 3.738 | 3.525 | 3.705 | 201,863 | +0.11(+3.20%) |
Nov 30, 2009 | 3.459 | 3.689 | 3.361 | 3.590 | 167,484 | +0.02(+0.69%) |
Nov 27, 2009 | 3.590 | 3.590 | 3.476 | 3.566 | 10,430 | -0.10(-2.68%) |
Nov 25, 2009 | 3.681 | 3.689 | 3.607 | 3.664 | 34,386 | +0.03(+0.90%) |
Nov 24, 2009 | 3.648 | 3.689 | 3.574 | 3.631 | 29,187 | -0.01(-0.23%) |
Nov 23, 2009 | 3.648 | 3.664 | 3.590 | 3.640 | 48,676 | -0.07(-1.77%) |
Nov 20, 2009 | 3.681 | 3.746 | 3.648 | 3.705 | 25,704 | -0.05(-1.31%) |
Nov 19, 2009 | 3.754 | 3.767 | 3.656 | 3.754 | 17,017 | +0.02(+0.44%) |
Nov 18, 2009 | 3.763 | 3.795 | 3.713 | 3.738 | 33,925 | -0.03(-0.87%) |
Nov 17, 2009 | 3.664 | 3.806 | 3.664 | 3.771 | 42,585 | -0.09(-2.34%) |
Nov 16, 2009 | 3.804 | 3.861 | 3.787 | 3.861 | 64,083 | +0.03(+0.86%) |
Nov 13, 2009 | 3.771 | 3.836 | 3.771 | 3.828 | 44,879 | +0.05(+1.30%) |
Nov 12, 2009 | 3.861 | 3.869 | 3.779 | 3.779 | 14,448 | -0.12(-3.15%) |
Nov 11, 2009 | 3.918 | 3.975 | 3.845 | 3.902 | 16,926 | -0.02(-0.42%) |
Nov 10, 2009 | 3.869 | 3.959 | 3.869 | 3.918 | 116,855 | +0.15(+3.91%) |
Nov 09, 2009 | 3.730 | 3.853 | 3.730 | 3.771 | 62,601 | +0.10(+2.68%) |
Nov 06, 2009 | 3.689 | 3.689 | 3.656 | 3.672 | 6,953 | -0.02(-0.44%) |
Nov 05, 2009 | 3.656 | 3.763 | 3.631 | 3.689 | 30,952 | +0.03(+0.90%) |
Nov 04, 2009 | 3.713 | 3.713 | 3.590 | 3.656 | 27,979 | -0.05(-1.33%) |
Nov 03, 2009 | 3.615 | 3.722 | 3.615 | 3.705 | 36,879 | +0.07(+2.03%) |
Nov 02, 2009 | 3.768 | 3.768 | 3.566 | 3.631 | 36,800 | -0.04(-1.12%) |
Oct 30, 2009 | 3.738 | 3.738 | 3.640 | 3.672 | 28,496 | -0.09(-2.40%) |
Oct 29, 2009 | 3.779 | 3.828 | 3.738 | 3.763 | 61,719 | +0.06(+1.55%) |
Oct 28, 2009 | 3.779 | 3.787 | 3.672 | 3.705 | 19,561 | -0.12(-3.21%) |
Oct 27, 2009 | 3.935 | 3.935 | 3.812 | 3.828 | 32,335 | -0.11(-2.71%) |
Oct 26, 2009 | 3.943 | 3.992 | 3.927 | 3.935 | 87,056 | +0.04(+1.05%) |
Oct 23, 2009 | 3.918 | 3.918 | 3.869 | 3.894 | 32,754 | -0.02(-0.42%) |
Oct 22, 2009 | 3.886 | 3.991 | 3.853 | 3.910 | 47,116 | +0.11(+2.80%) |
Oct 21, 2009 | 3.894 | 3.968 | 3.804 | 3.804 | 33,806 | -0.10(-2.52%) |
Oct 20, 2009 | 3.828 | 3.935 | 3.820 | 3.902 | 135,203 | +0.17(+4.62%) |
Oct 19, 2009 | 3.713 | 3.771 | 3.705 | 3.730 | 50,743 | +0.04(+1.11%) |
Oct 16, 2009 | 3.689 | 3.704 | 3.648 | 3.689 | 36,596 | -0.05(-1.32%) |
Oct 15, 2009 | 3.738 | 3.754 | 3.664 | 3.738 | 42,875 | +0.02(+0.44%) |
Oct 14, 2009 | 3.689 | 3.787 | 3.689 | 3.722 | 54,135 | +0.07(+2.02%) |
Oct 13, 2009 | 3.615 | 3.681 | 3.599 | 3.648 | 16,134 | +0.08(+2.30%) |
Oct 12, 2009 | 3.574 | 3.615 | 3.566 | 3.566 | 41,015 | -0.02(-0.46%) |
Oct 09, 2009 | 3.566 | 3.582 | 3.525 | 3.582 | 15,625 | +0.02(+0.69%) |
Oct 08, 2009 | 3.566 | 3.623 | 3.541 | 3.558 | 20,634 | +0.03(+0.93%) |
Oct 07, 2009 | 3.443 | 3.558 | 3.443 | 3.525 | 23,848 | +0.09(+2.63%) |
Oct 06, 2009 | 3.443 | 3.451 | 3.410 | 3.435 | 10,713 | +0.03(+0.96%) |
Oct 05, 2009 | 3.451 | 3.492 | 3.402 | 3.402 | 20,008 | -0.08(-2.35%) |
Oct 02, 2009 | 3.525 | 3.525 | 3.484 | 3.484 | 28,515 | +0.00(+0.00%) |
Oct 01, 2009 | 3.484 | 3.558 | 3.459 | 3.484 | 74,828 | +0.03(+0.95%) |
Sep 30, 2009 | 3.468 | 3.500 | 3.443 | 3.451 | 76,979 | -0.02(-0.47%) |
Sep 29, 2009 | 3.459 | 3.504 | 3.435 | 3.468 | 39,524 | +0.07(+2.17%) |
Sep 28, 2009 | 3.361 | 3.410 | 3.328 | 3.394 | 47,423 | +0.07(+2.22%) |
Sep 25, 2009 | 3.427 | 3.439 | 3.295 | 3.320 | 121,529 | -0.11(-3.11%) |
Sep 24, 2009 | 3.517 | 3.517 | 3.410 | 3.427 | 63,924 | -0.09(-2.56%) |
Sep 23, 2009 | 3.541 | 3.599 | 3.517 | 3.517 | 44,893 | -0.06(-1.61%) |
Sep 22, 2009 | 3.582 | 3.628 | 3.541 | 3.574 | 54,667 | -0.03(-0.91%) |
Sep 21, 2009 | 3.599 | 3.640 | 3.500 | 3.607 | 34,841 | +0.00(+0.00%) |
Sep 18, 2009 | 3.623 | 3.648 | 3.607 | 3.607 | 19,862 | -0.01(-0.23%) |
Sep 17, 2009 | 3.713 | 3.730 | 3.607 | 3.615 | 66,056 | -0.07(-2.00%) |
Sep 16, 2009 | 3.779 | 3.779 | 3.631 | 3.689 | 51,280 | +0.05(+1.35%) |
Sep 15, 2009 | 3.599 | 3.689 | 3.599 | 3.640 | 60,988 | +0.03(+0.91%) |
Sep 14, 2009 | 3.615 | 3.672 | 3.541 | 3.607 | 82,941 | -0.17(-4.56%) |
Sep 11, 2009 | 3.730 | 3.812 | 3.697 | 3.779 | 37,499 | +0.04(+1.10%) |
Sep 10, 2009 | 3.828 | 3.845 | 3.697 | 3.738 | 69,554 | -0.09(-2.36%) |
Sep 09, 2009 | 3.836 | 3.894 | 3.737 | 3.828 | 52,407 | +0.02(+0.65%) |
Sep 08, 2009 | 3.828 | 3.836 | 3.722 | 3.804 | 58,734 | +0.00(+0.00%) |
Sep 04, 2009 | 3.771 | 3.812 | 3.713 | 3.804 | 22,382 | +0.08(+2.20%) |
Sep 03, 2009 | 3.615 | 3.730 | 3.615 | 3.722 | 34,109 | +0.17(+4.85%) |
Sep 02, 2009 | 3.500 | 3.599 | 3.484 | 3.549 | 45,513 | +0.10(+2.85%) |
Sep 01, 2009 | 3.549 | 3.599 | 3.451 | 3.451 | 55,549 | -0.03(-0.94%) |
Aug 31, 2009 | 3.402 | 3.484 | 3.402 | 3.484 | 42,735 | +0.06(+1.67%) |
Aug 28, 2009 | 3.509 | 3.509 | 3.394 | 3.427 | 19,204 | -0.02(-0.71%) |
Aug 27, 2009 | 3.394 | 3.519 | 3.377 | 3.451 | 11,609 | +0.08(+2.43%) |
Aug 26, 2009 | 3.410 | 3.541 | 3.361 | 3.369 | 52,076 | +0.01(+0.24%) |
Aug 25, 2009 | 3.377 | 3.558 | 3.361 | 3.361 | 15,968 | +0.03(+0.99%) |
Aug 24, 2009 | 3.386 | 3.418 | 3.328 | 3.328 | 66,153 | -0.14(-4.02%) |
Aug 21, 2009 | 3.459 | 3.486 | 3.443 | 3.468 | 97,525 | +0.02(+0.71%) |
Aug 20, 2009 | 3.443 | 3.525 | 3.427 | 3.443 | 57,222 | +0.01(+0.24%) |
Aug 19, 2009 | 3.377 | 3.459 | 3.377 | 3.435 | 19,287 | -0.01(-0.24%) |
Aug 18, 2009 | 3.459 | 3.476 | 3.427 | 3.443 | 58,432 | +0.09(+2.69%) |
Aug 17, 2009 | 3.492 | 3.492 | 3.336 | 3.353 | 24,478 | -0.13(-3.76%) |
Aug 14, 2009 | 3.476 | 3.525 | 3.451 | 3.484 | 34,717 | +0.00(+0.00%) |
Aug 13, 2009 | 3.525 | 3.558 | 3.451 | 3.484 | 18,816 | -0.04(-1.16%) |
Aug 12, 2009 | 3.582 | 3.582 | 3.460 | 3.525 | 44,293 | -0.11(-2.93%) |
Aug 11, 2009 | 3.746 | 3.746 | 3.574 | 3.631 | 60,054 | -0.19(-5.05%) |
Aug 10, 2009 | 3.943 | 3.943 | 3.746 | 3.824 | 18,877 | -0.13(-3.21%) |
Aug 07, 2009 | 3.927 | 3.976 | 3.869 | 3.951 | 46,848 | +0.08(+2.12%) |
Aug 06, 2009 | 3.951 | 3.951 | 3.853 | 3.869 | 16,399 | -0.07(-1.67%) |
Aug 05, 2009 | 4.017 | 4.017 | 3.787 | 3.935 | 18,660 | -0.06(-1.44%) |
Aug 04, 2009 | 3.935 | 4.000 | 3.877 | 3.992 | 53,053 | -0.09(-2.21%) |
Aug 03, 2009 | 4.017 | 4.091 | 3.959 | 4.082 | 79,112 | +0.08(+2.05%) |
Jul 31, 2009 | 3.980 | 4.009 | 3.976 | 4.000 | 12,190 | +0.02(+0.41%) |
Jul 30, 2009 | 3.968 | 4.016 | 3.968 | 3.984 | 7,460 | +0.03(+0.66%) |
Jul 29, 2009 | 4.041 | 4.074 | 3.958 | 3.958 | 9,574 | -0.05(-1.26%) |
Jul 28, 2009 | 4.066 | 4.091 | 3.976 | 4.009 | 15,440 | -0.00(-0.00%) |
Jul 27, 2009 | 3.968 | 4.033 | 3.935 | 4.009 | 89,806 | +0.28(+7.47%) |
Jul 24, 2009 | 3.681 | 3.730 | 3.672 | 3.730 | 9,699 | +0.05(+1.34%) |
Jul 23, 2009 | 3.730 | 3.845 | 3.648 | 3.681 | 32,003 | -0.05(-1.32%) |
Jul 22, 2009 | 3.795 | 3.845 | 3.697 | 3.730 | 14,938 | -0.11(-2.78%) |
Jul 21, 2009 | 3.853 | 3.853 | 3.787 | 3.836 | 11,330 | +0.02(+0.65%) |
Jul 20, 2009 | 3.689 | 3.812 | 3.689 | 3.812 | 73,634 | +0.08(+2.20%) |
Jul 17, 2009 | 3.640 | 3.746 | 3.640 | 3.730 | 27,581 | +0.06(+1.56%) |
Jul 16, 2009 | 3.664 | 3.705 | 3.615 | 3.672 | 16,344 | -0.02(-0.44%) |
Jul 15, 2009 | 3.689 | 3.713 | 3.566 | 3.689 | 53,280 | +0.16(+4.65%) |
Jul 14, 2009 | 3.500 | 3.566 | 3.492 | 3.525 | 20,241 | +0.00(+0.00%) |
Jul 13, 2009 | 3.443 | 3.541 | 3.377 | 3.525 | 25,538 | +0.04(+1.18%) |
Jul 10, 2009 | 3.459 | 3.492 | 3.386 | 3.484 | 64,872 | +0.02(+0.71%) |
Jul 09, 2009 | 3.451 | 3.492 | 3.410 | 3.459 | 103,575 | -0.13(-3.65%) |
Jul 08, 2009 | 3.713 | 3.713 | 3.410 | 3.590 | 58,012 | -0.13(-3.52%) |
Jul 07, 2009 | 3.886 | 3.888 | 3.722 | 3.722 | 42,649 | -0.18(-4.62%) |
Jul 06, 2009 | 3.992 | 3.992 | 3.795 | 3.902 | 64,800 | -0.07(-1.86%) |
Jul 02, 2009 | 4.000 | 4.091 | 3.902 | 3.976 | 68,605 | +0.01(+0.21%) |
Jul 01, 2009 | 3.869 | 4.074 | 3.853 | 3.968 | 206,886 | +0.33(+9.01%) |
Jun 30, 2009 | 3.715 | 3.754 | 3.582 | 3.640 | 46,319 | -0.07(-1.99%) |
Jun 29, 2009 | 3.509 | 3.754 | 3.468 | 3.713 | 145,270 | +0.34(+10.22%) |
Jun 26, 2009 | 3.369 | 3.369 | 3.336 | 3.369 | 35,012 | -0.02(-0.48%) |
Jun 25, 2009 | 3.476 | 3.492 | 3.369 | 3.386 | 28,151 | -0.02(-0.72%) |
Jun 24, 2009 | 3.320 | 3.410 | 3.279 | 3.410 | 42,693 | +0.11(+3.23%) |
Jun 23, 2009 | 3.410 | 3.451 | 3.115 | 3.304 | 94,433 | -0.04(-1.23%) |
Jun 22, 2009 | 3.279 | 3.345 | 3.213 | 3.345 | 123,625 | +0.15(+4.62%) |
Jun 19, 2009 | 3.197 | 3.211 | 3.172 | 3.197 | 10,624 | +0.02(+0.78%) |
Jun 18, 2009 | 3.213 | 3.238 | 3.123 | 3.172 | 18,998 | +0.01(+0.26%) |
Jun 17, 2009 | 3.123 | 3.205 | 3.115 | 3.164 | 22,719 | +0.02(+0.52%) |
Jun 16, 2009 | 3.222 | 3.222 | 3.115 | 3.148 | 25,689 | +0.07(+2.40%) |
Jun 15, 2009 | 3.115 | 3.140 | 3.058 | 3.074 | 49,066 | -0.02(-0.53%) |
Jun 12, 2009 | 3.049 | 3.090 | 3.000 | 3.090 | 135,769 | +0.02(+0.80%) |
Jun 11, 2009 | 3.099 | 3.140 | 3.066 | 3.066 | 45,160 | -0.05(-1.58%) |
Jun 10, 2009 | 3.279 | 3.312 | 3.058 | 3.115 | 274,592 | -0.08(-2.56%) |
Jun 09, 2009 | 3.115 | 3.222 | 3.074 | 3.197 | 180,228 | +0.30(+10.48%) |
Jun 08, 2009 | 2.902 | 2.984 | 2.834 | 2.894 | 77,521 | -0.11(-3.55%) |
Jun 05, 2009 | 3.033 | 3.033 | 2.969 | 3.000 | 11,571 | +0.01(+0.27%) |
Jun 04, 2009 | 3.033 | 3.033 | 2.869 | 2.992 | 13,593 | -0.04(-1.35%) |
Jun 03, 2009 | 3.041 | 3.066 | 2.935 | 3.033 | 31,126 | -0.01(-0.27%) |
Jun 02, 2009 | 2.984 | 3.041 | 2.951 | 3.041 | 52,670 | +0.06(+1.92%) |
Jun 01, 2009 | 2.820 | 2.984 | 2.795 | 2.984 | 358,019 | +0.16(+5.51%) |
May 29, 2009 | 2.701 | 2.869 | 2.664 | 2.828 | 46,750 | +0.08(+2.98%) |
May 28, 2009 | 2.713 | 2.746 | 2.705 | 2.746 | 19,469 | -0.02(-0.59%) |
May 27, 2009 | 2.681 | 2.787 | 2.681 | 2.763 | 26,015 | +0.14(+5.31%) |
May 26, 2009 | 2.664 | 2.771 | 2.623 | 2.623 | 85,944 | -0.21(-7.51%) |
May 22, 2009 | 2.779 | 2.836 | 2.771 | 2.836 | 27,056 | +0.03(+1.17%) |
May 21, 2009 | 2.869 | 2.894 | 2.730 | 2.804 | 104,175 | +0.00(+0.00%) |
May 20, 2009 | 2.828 | 2.869 | 2.795 | 2.804 | 29,637 | +0.01(+0.29%) |
May 19, 2009 | 2.779 | 2.804 | 2.681 | 2.795 | 41,079 | +0.08(+3.02%) |
May 18, 2009 | 2.713 | 2.779 | 2.664 | 2.713 | 27,655 | -0.01(-0.30%) |
May 15, 2009 | 2.828 | 2.828 | 2.722 | 2.722 | 16,273 | -0.09(-3.21%) |
May 14, 2009 | 2.787 | 2.866 | 2.754 | 2.812 | 13,965 | +0.02(+0.85%) |
May 13, 2009 | 2.910 | 2.910 | 2.787 | 2.788 | 26,954 | -0.12(-4.19%) |
May 12, 2009 | 2.967 | 2.967 | 2.902 | 2.910 | 39,372 | -0.07(-2.47%) |
May 11, 2009 | 3.099 | 3.099 | 2.918 | 2.984 | 37,228 | -0.09(-2.93%) |
May 08, 2009 | 2.959 | 3.099 | 2.951 | 3.074 | 91,472 | +0.09(+3.02%) |
May 07, 2009 | 2.967 | 2.984 | 2.910 | 2.984 | 40,029 | +0.09(+3.12%) |
May 06, 2009 | 2.746 | 2.951 | 2.746 | 2.894 | 268,529 | -0.02(-0.56%) |
May 05, 2009 | 3.033 | 3.033 | 2.910 | 2.910 | 216,691 | -0.11(-3.53%) |
May 04, 2009 | 3.049 | 3.049 | 2.967 | 3.017 | 29,459 | -0.04(-1.21%) |
May 01, 2009 | 2.959 | 3.054 | 2.959 | 3.054 | 71,384 | +0.04(+1.22%) |
Apr 30, 2009 | 3.074 | 3.123 | 2.935 | 3.017 | 56,284 | -0.02(-0.54%) |
Apr 29, 2009 | 3.000 | 3.033 | 3.000 | 3.033 | 32,312 | +0.05(+1.65%) |
Apr 28, 2009 | 2.910 | 3.008 | 2.910 | 2.984 | 124,126 | -0.01(-0.27%) |
Apr 27, 2009 | 3.017 | 3.025 | 2.959 | 2.992 | 7,636 | -0.03(-1.08%) |
Apr 24, 2009 | 3.017 | 3.033 | 2.992 | 3.025 | 188,922 | +0.05(+1.65%) |
Apr 23, 2009 | 3.025 | 3.025 | 2.967 | 2.976 | 2,195 | +0.07(+2.25%) |
Apr 22, 2009 | 2.894 | 2.951 | 2.869 | 2.910 | 11,360 | -0.04(-1.39%) |
Apr 21, 2009 | 2.901 | 2.951 | 2.869 | 2.951 | 39,563 | +0.06(+1.98%) |
Apr 20, 2009 | 2.869 | 2.935 | 2.828 | 2.894 | 113,564 | -0.07(-2.22%) |
Apr 17, 2009 | 2.910 | 2.992 | 2.910 | 2.959 | 34,258 | +0.00(+0.00%) |
Apr 16, 2009 | 2.926 | 3.000 | 2.894 | 2.959 | 40,311 | +0.04(+1.40%) |
Apr 15, 2009 | 2.902 | 2.943 | 2.902 | 2.918 | 48,767 | +0.01(+0.28%) |
Apr 14, 2009 | 2.910 | 2.926 | 2.894 | 2.910 | 26,117 | -0.02(-0.56%) |
Apr 13, 2009 | 2.910 | 2.926 | 2.885 | 2.926 | 50,479 | +0.02(+0.56%) |
Apr 09, 2009 | 2.943 | 2.984 | 2.910 | 2.910 | 47,037 | -0.01(-0.28%) |
Apr 08, 2009 | 2.815 | 2.918 | 2.815 | 2.918 | 66,566 | +0.08(+2.89%) |
Apr 07, 2009 | 2.869 | 2.869 | 2.804 | 2.836 | 36,727 | -0.03(-1.14%) |
Apr 06, 2009 | 2.910 | 2.918 | 2.804 | 2.869 | 47,573 | -0.07(-2.23%) |
Apr 03, 2009 | 2.845 | 2.951 | 2.845 | 2.935 | 18,370 | +0.06(+1.99%) |
Apr 02, 2009 | 2.951 | 2.951 | 2.877 | 2.877 | 35,677 | -0.04(-1.40%) |
Apr 01, 2009 | 2.828 | 2.935 | 2.787 | 2.918 | 67,033 | +0.16(+5.63%) |
Mar 31, 2009 | 2.746 | 2.861 | 2.746 | 2.763 | 32,949 | +0.02(+0.60%) |
Mar 30, 2009 | 2.828 | 2.828 | 2.730 | 2.746 | 69,211 | -0.20(-6.94%) |
Mar 26, 2009 | 2.926 | 3.025 | 2.877 | 2.951 | 155,970 | +0.09(+3.15%) |
Mar 25, 2009 | 2.787 | 2.861 | 2.713 | 2.861 | 180,457 | +0.11(+3.87%) |
Mar 24, 2009 | 2.664 | 2.771 | 2.599 | 2.754 | 113,474 | +0.09(+3.38%) |
Mar 23, 2009 | 2.623 | 2.697 | 2.541 | 2.664 | 83,279 | +0.14(+5.52%) |
Mar 20, 2009 | 2.607 | 2.623 | 2.484 | 2.525 | 38,729 | +0.02(+0.65%) |
Mar 19, 2009 | 2.599 | 2.623 | 2.492 | 2.508 | 30,527 | -0.03(-1.29%) |
Mar 18, 2009 | 2.549 | 2.574 | 2.476 | 2.541 | 39,291 | -0.03(-1.27%) |
Mar 17, 2009 | 2.525 | 2.615 | 2.525 | 2.574 | 45,607 | +0.07(+2.61%) |
Mar 16, 2009 | 2.623 | 2.623 | 2.508 | 2.508 | 40,195 | -0.04(-1.61%) |
Mar 13, 2009 | 2.517 | 2.738 | 2.377 | 2.549 | 30,165 | +0.04(+1.63%) |
Mar 12, 2009 | 2.459 | 2.517 | 2.459 | 2.508 | 41,553 | +0.04(+1.66%) |
Mar 11, 2009 | 2.418 | 2.476 | 2.418 | 2.467 | 13,122 | +0.05(+2.03%) |
Mar 10, 2009 | 2.271 | 2.451 | 2.262 | 2.418 | 58,720 | +0.07(+3.15%) |
Mar 09, 2009 | 2.303 | 2.361 | 2.303 | 2.344 | 37,266 | -0.02(-0.69%) |
Mar 06, 2009 | 2.375 | 2.377 | 2.254 | 2.361 | 73,402 | +0.00(+0.00%) |
Mar 05, 2009 | 2.459 | 2.467 | 2.344 | 2.361 | 66,289 | -0.16(-6.49%) |
Mar 04, 2009 | 2.451 | 2.566 | 2.443 | 2.525 | 55,901 | +0.08(+3.36%) |