Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.090 | 3.090 | 2.950 | 3.000 | 163,985 | -0.05(-1.64%) |
Feb 25, 2010 | 3.090 | 3.140 | 2.940 | 3.050 | 141,176 | -0.05(-1.61%) |
Feb 24, 2010 | 3.040 | 3.110 | 3.010 | 3.100 | 133,021 | +0.06(+1.97%) |
Feb 23, 2010 | 3.000 | 3.040 | 2.960 | 3.040 | 69,864 | +0.06(+2.01%) |
Feb 22, 2010 | 2.910 | 3.020 | 2.880 | 2.980 | 109,067 | +0.11(+3.83%) |
Feb 19, 2010 | 2.990 | 3.014 | 2.870 | 2.870 | 103,739 | -0.13(-4.33%) |
Feb 18, 2010 | 2.900 | 3.000 | 2.880 | 3.000 | 79,308 | +0.12(+4.17%) |
Feb 17, 2010 | 2.810 | 2.900 | 2.750 | 2.880 | 98,247 | +0.04(+1.41%) |
Feb 16, 2010 | 2.850 | 2.880 | 2.750 | 2.840 | 143,424 | +0.03(+1.07%) |
Feb 12, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 158,400 | -0.09(-3.10%) |
Feb 11, 2010 | 2.710 | 2.900 | 2.690 | 2.900 | 95,390 | +0.19(+7.01%) |
Feb 10, 2010 | 2.750 | 2.770 | 2.650 | 2.710 | 313,874 | -0.04(-1.45%) |
Feb 09, 2010 | 2.770 | 2.800 | 2.730 | 2.750 | 154,774 | -0.02(-0.72%) |
Feb 08, 2010 | 2.780 | 2.820 | 2.740 | 2.770 | 159,053 | -0.00(-0.18%) |
Feb 05, 2010 | 2.760 | 2.800 | 2.710 | 2.775 | 212,113 | +0.02(+0.91%) |
Feb 04, 2010 | 2.850 | 2.880 | 2.710 | 2.750 | 337,951 | -0.15(-5.17%) |
Feb 03, 2010 | 2.950 | 2.950 | 2.880 | 2.900 | 245,875 | -0.05(-1.69%) |
Feb 02, 2010 | 2.940 | 2.990 | 2.920 | 2.950 | 112,728 | +0.00(+0.00%) |
Feb 01, 2010 | 2.920 | 3.030 | 2.900 | 2.950 | 478,995 | +0.04(+1.37%) |
Jan 29, 2010 | 3.000 | 3.030 | 2.860 | 2.910 | 272,518 | -0.08(-2.68%) |
Jan 28, 2010 | 3.130 | 3.170 | 2.950 | 2.990 | 959,556 | -0.14(-4.47%) |
Jan 27, 2010 | 3.040 | 3.140 | 2.930 | 3.130 | 203,471 | +0.07(+2.29%) |
Jan 26, 2010 | 3.120 | 3.160 | 3.060 | 3.060 | 503,500 | -0.07(-2.24%) |
Jan 25, 2010 | 3.220 | 3.230 | 3.050 | 3.130 | 202,279 | -0.10(-3.10%) |
Jan 22, 2010 | 3.100 | 3.280 | 3.071 | 3.230 | 343,159 | +0.08(+2.54%) |
Jan 21, 2010 | 3.250 | 3.280 | 3.140 | 3.150 | 200,604 | +0.05(+1.61%) |
Jan 20, 2010 | 3.170 | 3.190 | 3.070 | 3.100 | 201,298 | -0.05(-1.59%) |
Jan 19, 2010 | 3.170 | 3.270 | 3.110 | 3.150 | 167,431 | -0.04(-1.25%) |
Jan 15, 2010 | 3.160 | 3.190 | 3.190 | 3.190 | 212,800 | +0.02(+0.63%) |
Jan 14, 2010 | 3.230 | 3.240 | 3.150 | 3.170 | 101,931 | -0.04(-1.25%) |
Jan 13, 2010 | 3.120 | 3.271 | 3.120 | 3.210 | 432,409 | +0.14(+4.56%) |
Jan 12, 2010 | 3.140 | 3.160 | 3.070 | 3.070 | 167,861 | -0.08(-2.54%) |
Jan 11, 2010 | 3.160 | 3.220 | 3.130 | 3.150 | 204,558 | +0.00(+0.16%) |
Jan 08, 2010 | 3.180 | 3.230 | 3.080 | 3.145 | 354,620 | -0.02(-0.47%) |
Jan 07, 2010 | 3.210 | 3.240 | 3.080 | 3.160 | 458,055 | -0.05(-1.56%) |
Jan 06, 2010 | 3.310 | 3.340 | 3.200 | 3.210 | 229,408 | -0.13(-3.89%) |
Jan 05, 2010 | 3.350 | 3.370 | 3.300 | 3.340 | 204,778 | -0.02(-0.60%) |
Jan 04, 2010 | 3.405 | 3.430 | 3.340 | 3.360 | 108,643 | +0.00(+0.00%) |
Dec 31, 2009 | 3.390 | 3.360 | 3.360 | 3.360 | 71,800 | -0.02(-0.59%) |
Dec 30, 2009 | 3.320 | 3.430 | 3.320 | 3.380 | 149,229 | +0.03(+1.05%) |
Dec 29, 2009 | 3.310 | 3.370 | 3.310 | 3.345 | 177,004 | +0.02(+0.45%) |
Dec 28, 2009 | 3.420 | 3.420 | 3.320 | 3.330 | 140,823 | -0.03(-0.89%) |
Dec 24, 2009 | 3.340 | 3.440 | 3.340 | 3.360 | 42,478 | +0.00(+0.00%) |
Dec 23, 2009 | 3.310 | 3.400 | 3.310 | 3.360 | 110,201 | +0.03(+0.90%) |
Dec 22, 2009 | 3.400 | 3.440 | 3.310 | 3.330 | 124,963 | -0.06(-1.77%) |
Dec 21, 2009 | 3.400 | 3.412 | 3.330 | 3.390 | 172,885 | +0.05(+1.50%) |
Dec 18, 2009 | 3.310 | 3.370 | 3.300 | 3.340 | 86,483 | +0.01(+0.30%) |
Dec 17, 2009 | 3.360 | 3.380 | 3.280 | 3.330 | 182,505 | -0.05(-1.48%) |
Dec 16, 2009 | 3.400 | 3.500 | 3.360 | 3.380 | 692,498 | -0.02(-0.59%) |
Dec 15, 2009 | 3.400 | 3.450 | 3.380 | 3.400 | 119,594 | -0.06(-1.73%) |
Dec 14, 2009 | 3.470 | 3.500 | 3.420 | 3.460 | 239,158 | +0.00(+0.00%) |
Dec 11, 2009 | 3.390 | 3.490 | 3.290 | 3.460 | 336,124 | +0.07(+2.06%) |
Dec 10, 2009 | 3.540 | 3.540 | 3.359 | 3.390 | 370,328 | +0.05(+1.50%) |
Dec 09, 2009 | 3.230 | 3.360 | 3.220 | 3.340 | 213,834 | +0.12(+3.73%) |
Dec 08, 2009 | 3.090 | 3.250 | 3.090 | 3.220 | 134,568 | +0.10(+3.21%) |
Dec 07, 2009 | 3.250 | 3.300 | 3.050 | 3.120 | 249,016 | -0.14(-4.29%) |
Dec 04, 2009 | 3.270 | 3.330 | 3.250 | 3.260 | 127,191 | -0.02(-0.61%) |
Dec 03, 2009 | 3.420 | 3.420 | 3.240 | 3.280 | 231,205 | -0.17(-4.93%) |
Dec 02, 2009 | 3.490 | 3.520 | 3.350 | 3.450 | 382,534 | -0.03(-0.86%) |
Dec 01, 2009 | 3.450 | 3.520 | 3.400 | 3.480 | 198,037 | +0.12(+3.57%) |
Nov 30, 2009 | 3.670 | 3.680 | 3.340 | 3.360 | 423,890 | -0.31(-8.45%) |
Nov 27, 2009 | 3.550 | 3.710 | 3.520 | 3.670 | 104,304 | +0.00(+0.00%) |
Nov 25, 2009 | 3.710 | 3.760 | 3.650 | 3.670 | 175,019 | -0.05(-1.34%) |
Nov 24, 2009 | 3.770 | 3.790 | 3.680 | 3.720 | 180,932 | -0.08(-2.11%) |
Nov 23, 2009 | 3.750 | 3.830 | 3.750 | 3.800 | 287,898 | +0.05(+1.33%) |
Nov 20, 2009 | 3.650 | 3.780 | 3.650 | 3.750 | 204,046 | +0.03(+0.81%) |
Nov 19, 2009 | 3.650 | 3.760 | 3.540 | 3.720 | 275,919 | +0.04(+1.09%) |
Nov 18, 2009 | 3.750 | 3.890 | 3.680 | 3.680 | 296,706 | -0.11(-2.90%) |
Nov 17, 2009 | 3.690 | 3.810 | 3.690 | 3.790 | 493,387 | +0.04(+1.07%) |
Nov 16, 2009 | 3.540 | 3.780 | 3.540 | 3.750 | 259,163 | +0.24(+6.84%) |
Nov 13, 2009 | 3.420 | 3.550 | 3.380 | 3.510 | 153,636 | +0.11(+3.24%) |
Nov 12, 2009 | 3.300 | 3.450 | 3.300 | 3.400 | 568,286 | +0.07(+2.10%) |
Nov 11, 2009 | 3.240 | 3.380 | 3.200 | 3.330 | 197,642 | +0.14(+4.39%) |
Nov 10, 2009 | 3.430 | 3.430 | 3.120 | 3.190 | 332,661 | -0.22(-6.45%) |
Nov 09, 2009 | 3.370 | 3.430 | 3.269 | 3.410 | 179,482 | +0.12(+3.65%) |
Nov 06, 2009 | 3.620 | 3.620 | 3.100 | 3.290 | 852,862 | -0.42(-11.32%) |
Nov 05, 2009 | 3.700 | 3.710 | 3.590 | 3.710 | 229,617 | +0.03(+0.82%) |
Nov 04, 2009 | 3.690 | 3.750 | 3.680 | 3.680 | 241,854 | +0.01(+0.27%) |
Nov 03, 2009 | 3.630 | 3.680 | 3.630 | 3.670 | 117,874 | -0.01(-0.27%) |
Nov 02, 2009 | 3.800 | 3.830 | 3.610 | 3.680 | 169,183 | -0.01(-0.27%) |
Oct 30, 2009 | 3.650 | 3.710 | 3.520 | 3.690 | 182,279 | +0.02(+0.54%) |
Oct 29, 2009 | 3.590 | 3.710 | 3.581 | 3.670 | 149,100 | +0.08(+2.23%) |
Oct 28, 2009 | 3.740 | 3.795 | 3.590 | 3.590 | 235,889 | -0.17(-4.52%) |
Oct 27, 2009 | 3.720 | 3.850 | 3.710 | 3.760 | 159,184 | +0.02(+0.53%) |
Oct 26, 2009 | 3.790 | 3.830 | 3.650 | 3.740 | 231,347 | -0.08(-2.09%) |
Oct 23, 2009 | 3.890 | 3.910 | 3.802 | 3.820 | 229,113 | -0.09(-2.30%) |
Oct 22, 2009 | 3.880 | 3.920 | 3.680 | 3.910 | 451,546 | +0.03(+0.77%) |
Oct 21, 2009 | 4.000 | 4.000 | 3.880 | 3.880 | 184,343 | -0.11(-2.76%) |
Oct 20, 2009 | 4.000 | 4.090 | 3.950 | 3.990 | 475,246 | -0.03(-0.75%) |
Oct 19, 2009 | 4.100 | 4.100 | 4.020 | 4.020 | 450,770 | -0.09(-2.19%) |
Oct 16, 2009 | 4.070 | 4.150 | 4.030 | 4.110 | 110,493 | +0.02(+0.49%) |
Oct 15, 2009 | 4.120 | 4.200 | 4.030 | 4.090 | 176,797 | -0.02(-0.49%) |
Oct 14, 2009 | 4.090 | 4.230 | 4.090 | 4.110 | 116,855 | +0.04(+0.86%) |
Oct 13, 2009 | 4.250 | 4.260 | 4.050 | 4.075 | 186,151 | -0.12(-2.98%) |
Oct 12, 2009 | 4.270 | 4.340 | 4.200 | 4.200 | 73,348 | -0.11(-2.55%) |
Oct 09, 2009 | 4.340 | 4.340 | 4.260 | 4.310 | 146,210 | -0.01(-0.23%) |
Oct 08, 2009 | 4.300 | 4.350 | 4.230 | 4.320 | 208,522 | +0.06(+1.41%) |
Oct 07, 2009 | 4.300 | 4.400 | 4.250 | 4.260 | 345,070 | -0.04(-0.93%) |
Oct 06, 2009 | 4.110 | 4.310 | 4.080 | 4.300 | 235,907 | +0.19(+4.62%) |
Oct 05, 2009 | 4.110 | 4.200 | 4.040 | 4.110 | 213,277 | +0.00(+0.00%) |
Oct 02, 2009 | 4.000 | 4.140 | 3.910 | 4.110 | 263,643 | +0.03(+0.74%) |
Oct 01, 2009 | 3.990 | 4.150 | 3.960 | 4.080 | 190,156 | +0.03(+0.74%) |
Sep 30, 2009 | 4.050 | 4.160 | 3.950 | 4.050 | 158,868 | +0.03(+0.75%) |
Sep 29, 2009 | 4.100 | 4.200 | 4.000 | 4.020 | 241,098 | -0.10(-2.43%) |
Sep 28, 2009 | 3.770 | 4.180 | 3.770 | 4.120 | 513,281 | +0.33(+8.71%) |
Sep 25, 2009 | 3.800 | 3.920 | 3.790 | 3.790 | 129,891 | -0.01(-0.26%) |
Sep 24, 2009 | 3.990 | 4.000 | 3.680 | 3.800 | 208,860 | -0.06(-1.55%) |
Sep 23, 2009 | 3.990 | 4.010 | 3.830 | 3.860 | 189,536 | -0.11(-2.77%) |
Sep 22, 2009 | 3.800 | 3.970 | 3.800 | 3.970 | 141,984 | +0.14(+3.66%) |
Sep 21, 2009 | 3.970 | 4.010 | 3.780 | 3.830 | 218,971 | -0.14(-3.53%) |
Sep 18, 2009 | 3.940 | 4.010 | 3.840 | 3.970 | 590,425 | +0.05(+1.28%) |
Sep 17, 2009 | 3.870 | 3.950 | 3.870 | 3.920 | 149,689 | +0.05(+1.29%) |
Sep 16, 2009 | 3.800 | 3.870 | 3.800 | 3.870 | 120,417 | +0.06(+1.57%) |
Sep 15, 2009 | 3.780 | 3.820 | 3.620 | 3.810 | 136,639 | -0.01(-0.26%) |
Sep 14, 2009 | 3.730 | 3.820 | 3.720 | 3.820 | 72,819 | +0.08(+2.14%) |
Sep 11, 2009 | 3.790 | 3.840 | 3.720 | 3.740 | 119,712 | -0.02(-0.53%) |
Sep 10, 2009 | 3.760 | 3.780 | 3.680 | 3.760 | 212,116 | +0.04(+1.08%) |
Sep 09, 2009 | 3.720 | 3.800 | 3.680 | 3.720 | 270,606 | +0.04(+1.09%) |
Sep 08, 2009 | 3.700 | 3.760 | 3.600 | 3.680 | 243,549 | +0.03(+0.82%) |
Sep 04, 2009 | 3.550 | 3.690 | 3.510 | 3.650 | 142,197 | +0.11(+3.11%) |
Sep 03, 2009 | 3.510 | 3.670 | 3.450 | 3.540 | 106,069 | +0.05(+1.43%) |
Sep 02, 2009 | 3.500 | 3.540 | 3.450 | 3.490 | 153,420 | -0.04(-1.13%) |
Sep 01, 2009 | 3.520 | 3.780 | 3.460 | 3.530 | 606,347 | -0.03(-0.84%) |
Aug 31, 2009 | 3.500 | 3.660 | 3.480 | 3.560 | 296,005 | +0.06(+1.71%) |
Aug 28, 2009 | 3.730 | 3.740 | 3.481 | 3.500 | 277,661 | -0.24(-6.42%) |
Aug 27, 2009 | 3.790 | 3.820 | 3.510 | 3.740 | 216,525 | -0.06(-1.58%) |
Aug 26, 2009 | 3.720 | 3.800 | 3.490 | 3.800 | 424,062 | +0.09(+2.43%) |
Aug 25, 2009 | 3.840 | 3.900 | 3.650 | 3.710 | 347,909 | -0.16(-4.13%) |
Aug 24, 2009 | 3.600 | 3.900 | 3.600 | 3.870 | 685,891 | +0.27(+7.50%) |
Aug 21, 2009 | 3.560 | 3.640 | 3.450 | 3.600 | 350,335 | +0.11(+3.15%) |
Aug 20, 2009 | 3.500 | 3.540 | 3.400 | 3.490 | 147,599 | +0.03(+0.87%) |
Aug 19, 2009 | 3.500 | 3.540 | 3.400 | 3.460 | 392,072 | -0.06(-1.70%) |
Aug 18, 2009 | 3.310 | 3.620 | 3.270 | 3.520 | 607,462 | +0.17(+5.07%) |
Aug 17, 2009 | 3.320 | 3.450 | 2.951 | 3.350 | 1,090,061 | +0.02(+0.60%) |
Aug 14, 2009 | 3.250 | 3.500 | 3.120 | 3.330 | 696,375 | +0.00(+0.00%) |
Aug 13, 2009 | 3.280 | 3.550 | 3.210 | 3.330 | 519,194 | +0.09(+2.78%) |
Aug 12, 2009 | 3.170 | 3.250 | 3.070 | 3.240 | 261,416 | +0.06(+1.89%) |
Aug 11, 2009 | 3.260 | 3.330 | 3.070 | 3.180 | 418,804 | -0.09(-2.75%) |
Aug 10, 2009 | 3.150 | 3.310 | 3.000 | 3.270 | 442,067 | +0.20(+6.51%) |
Aug 07, 2009 | 3.040 | 3.070 | 2.820 | 3.070 | 1,365,361 | +0.34(+12.46%) |
Aug 06, 2009 | 2.950 | 2.950 | 2.630 | 2.730 | 363,145 | -0.12(-4.21%) |
Aug 05, 2009 | 2.700 | 2.900 | 2.700 | 2.850 | 486,848 | +0.13(+4.78%) |
Aug 04, 2009 | 2.330 | 2.820 | 2.310 | 2.720 | 709,604 | +0.39(+16.74%) |
Aug 03, 2009 | 2.330 | 2.520 | 2.260 | 2.330 | 143,615 | +0.07(+3.10%) |
Jul 31, 2009 | 2.250 | 2.320 | 2.010 | 2.260 | 152,557 | +0.04(+1.80%) |
Jul 30, 2009 | 2.240 | 2.242 | 2.210 | 2.220 | 139,893 | -0.02(-0.89%) |
Jul 29, 2009 | 2.240 | 2.240 | 2.200 | 2.240 | 59,669 | +0.00(+0.00%) |
Jul 28, 2009 | 2.220 | 2.240 | 2.190 | 2.240 | 92,148 | +0.00(+0.00%) |
Jul 27, 2009 | 2.222 | 2.250 | 2.210 | 2.240 | 87,384 | +0.00(+0.00%) |
Jul 24, 2009 | 2.200 | 2.240 | 2.190 | 2.240 | 146,841 | +0.00(+0.00%) |
Jul 23, 2009 | 2.240 | 2.240 | 2.210 | 2.240 | 386,040 | +0.00(+0.00%) |
Jul 22, 2009 | 2.230 | 2.250 | 2.210 | 2.240 | 210,278 | +0.00(+0.00%) |
Jul 21, 2009 | 2.240 | 2.260 | 2.180 | 2.240 | 282,473 | -0.02(-0.88%) |
Jul 20, 2009 | 2.230 | 2.260 | 2.200 | 2.260 | 489,819 | +0.01(+0.44%) |
Jul 17, 2009 | 2.230 | 2.250 | 2.190 | 2.250 | 184,584 | -0.01(-0.44%) |
Jul 16, 2009 | 2.250 | 2.270 | 2.200 | 2.260 | 128,434 | +0.01(+0.44%) |
Jul 15, 2009 | 2.240 | 2.290 | 2.200 | 2.250 | 201,914 | +0.08(+3.69%) |
Jul 14, 2009 | 2.110 | 2.220 | 2.110 | 2.170 | 91,711 | +0.06(+2.84%) |
Jul 13, 2009 | 2.030 | 2.150 | 2.020 | 2.110 | 96,224 | +0.06(+2.93%) |
Jul 10, 2009 | 2.000 | 2.128 | 2.000 | 2.050 | 209,432 | -0.03(-1.44%) |
Jul 09, 2009 | 2.220 | 2.230 | 2.070 | 2.080 | 565,589 | -0.12(-5.45%) |
Jul 08, 2009 | 2.130 | 2.240 | 2.130 | 2.200 | 190,124 | +0.04(+1.85%) |
Jul 07, 2009 | 2.250 | 2.250 | 2.160 | 2.160 | 103,578 | -0.09(-4.00%) |
Jul 06, 2009 | 2.320 | 2.320 | 2.240 | 2.250 | 104,002 | -0.11(-4.66%) |
Jul 02, 2009 | 2.390 | 2.420 | 2.220 | 2.360 | 150,298 | -0.10(-4.07%) |
Jul 01, 2009 | 2.410 | 2.460 | 2.310 | 2.460 | 83,167 | +0.07(+2.93%) |
Jun 30, 2009 | 2.420 | 2.430 | 2.260 | 2.390 | 432,829 | -0.03(-1.24%) |
Jun 29, 2009 | 2.500 | 2.500 | 2.360 | 2.420 | 201,384 | -0.03(-1.22%) |
Jun 26, 2009 | 2.390 | 2.460 | 2.330 | 2.450 | 172,972 | +0.09(+3.81%) |
Jun 25, 2009 | 2.280 | 2.450 | 2.110 | 2.360 | 367,581 | +0.05(+2.16%) |
Jun 24, 2009 | 2.180 | 2.340 | 2.130 | 2.310 | 227,310 | +0.14(+6.45%) |
Jun 23, 2009 | 2.300 | 2.390 | 2.170 | 2.170 | 244,451 | -0.13(-5.65%) |
Jun 22, 2009 | 2.150 | 2.340 | 2.130 | 2.300 | 415,128 | +0.13(+5.99%) |
Jun 19, 2009 | 2.030 | 2.200 | 2.000 | 2.170 | 320,136 | +0.12(+5.85%) |
Jun 18, 2009 | 1.980 | 2.080 | 1.970 | 2.050 | 341,001 | +0.07(+3.54%) |
Jun 17, 2009 | 1.970 | 2.030 | 1.800 | 1.980 | 533,697 | -0.02(-1.00%) |
Jun 16, 2009 | 2.030 | 2.035 | 1.970 | 2.000 | 492,381 | -0.03(-1.48%) |
Jun 15, 2009 | 2.130 | 2.130 | 1.980 | 2.030 | 220,527 | -0.11(-5.14%) |
Jun 12, 2009 | 2.130 | 2.140 | 2.020 | 2.140 | 221,483 | +0.04(+1.90%) |
Jun 11, 2009 | 2.150 | 2.180 | 2.070 | 2.100 | 248,486 | -0.05(-2.33%) |
Jun 10, 2009 | 2.250 | 2.250 | 2.090 | 2.150 | 413,847 | -0.09(-4.02%) |
Jun 09, 2009 | 2.230 | 2.270 | 2.170 | 2.240 | 303,209 | +0.07(+3.23%) |
Jun 08, 2009 | 2.060 | 2.230 | 1.970 | 2.170 | 409,892 | +0.13(+6.37%) |
Jun 05, 2009 | 2.100 | 2.120 | 1.960 | 2.040 | 317,781 | +0.00(+0.00%) |
Jun 04, 2009 | 1.910 | 2.050 | 1.860 | 2.040 | 478,636 | +0.18(+9.68%) |
Jun 03, 2009 | 1.860 | 1.880 | 1.790 | 1.860 | 228,934 | +0.03(+1.64%) |
Jun 02, 2009 | 1.910 | 1.930 | 1.810 | 1.830 | 400,077 | -0.04(-2.14%) |
Jun 01, 2009 | 1.800 | 1.950 | 1.770 | 1.870 | 736,025 | +0.10(+5.65%) |
May 29, 2009 | 1.750 | 1.830 | 1.650 | 1.770 | 600,529 | +0.05(+2.91%) |
May 28, 2009 | 1.670 | 1.750 | 1.650 | 1.720 | 350,527 | +0.05(+2.99%) |
May 27, 2009 | 1.720 | 1.800 | 1.650 | 1.670 | 1,035,774 | +0.02(+1.21%) |
May 26, 2009 | 1.520 | 1.720 | 1.460 | 1.650 | 2,355,604 | +0.16(+10.73%) |
May 22, 2009 | 1.490 | 1.550 | 1.490 | 1.490 | 1,397,393 | +0.01(+0.68%) |
May 21, 2009 | 1.500 | 1.500 | 1.470 | 1.480 | 165,706 | +0.00(+0.00%) |
May 20, 2009 | 1.520 | 1.540 | 1.460 | 1.480 | 324,645 | -0.02(-1.33%) |
May 19, 2009 | 1.500 | 1.550 | 1.460 | 1.500 | 391,425 | +0.03(+2.03%) |
May 18, 2009 | 1.500 | 1.560 | 1.450 | 1.470 | 152,296 | -0.02(-1.34%) |
May 15, 2009 | 1.630 | 1.630 | 1.490 | 1.490 | 296,739 | -0.09(-5.70%) |
May 14, 2009 | 1.690 | 1.710 | 1.570 | 1.580 | 484,408 | -0.06(-3.66%) |
May 13, 2009 | 1.750 | 1.770 | 1.620 | 1.640 | 250,135 | -0.12(-6.82%) |
May 12, 2009 | 1.830 | 1.870 | 1.690 | 1.760 | 582,317 | -0.10(-5.38%) |
May 11, 2009 | 1.940 | 1.940 | 1.820 | 1.860 | 207,853 | -0.03(-1.59%) |
May 08, 2009 | 1.850 | 1.950 | 1.780 | 1.890 | 471,098 | -0.05(-2.58%) |
May 07, 2009 | 1.900 | 1.950 | 1.850 | 1.940 | 287,566 | +0.02(+1.04%) |
May 06, 2009 | 2.030 | 2.080 | 1.900 | 1.920 | 312,838 | -0.07(-3.27%) |
May 05, 2009 | 1.910 | 2.040 | 1.790 | 1.985 | 315,391 | +0.11(+5.59%) |
May 04, 2009 | 1.780 | 1.970 | 1.770 | 1.880 | 388,374 | +0.15(+8.67%) |
May 01, 2009 | 1.800 | 1.830 | 1.700 | 1.730 | 137,390 | -0.07(-3.89%) |
Apr 30, 2009 | 1.670 | 1.820 | 1.670 | 1.800 | 229,186 | +0.12(+7.14%) |
Apr 29, 2009 | 1.750 | 1.790 | 1.660 | 1.680 | 64,130 | +0.03(+1.82%) |
Apr 28, 2009 | 1.590 | 1.672 | 1.560 | 1.650 | 79,486 | +0.08(+5.10%) |
Apr 27, 2009 | 1.650 | 1.690 | 1.570 | 1.570 | 350,498 | -0.08(-4.85%) |
Apr 24, 2009 | 1.680 | 1.715 | 1.620 | 1.650 | 179,014 | +0.00(+0.00%) |
Apr 23, 2009 | 1.670 | 1.800 | 1.610 | 1.650 | 211,418 | -0.05(-2.94%) |
Apr 22, 2009 | 1.600 | 1.740 | 1.560 | 1.700 | 293,855 | +0.12(+7.59%) |
Apr 21, 2009 | 1.460 | 1.580 | 1.410 | 1.580 | 212,655 | +0.12(+8.22%) |
Apr 20, 2009 | 1.490 | 1.520 | 1.410 | 1.460 | 234,139 | +0.00(+0.00%) |
Apr 17, 2009 | 1.460 | 1.480 | 1.400 | 1.460 | 249,037 | -0.01(-0.68%) |
Apr 16, 2009 | 1.540 | 1.560 | 1.400 | 1.470 | 259,092 | -0.10(-6.37%) |
Apr 15, 2009 | 1.650 | 1.680 | 1.500 | 1.570 | 141,106 | -0.12(-7.10%) |
Apr 14, 2009 | 1.680 | 1.800 | 1.660 | 1.690 | 149,900 | -0.06(-3.43%) |
Apr 13, 2009 | 1.750 | 1.800 | 1.740 | 1.750 | 130,839 | +0.00(+0.00%) |
Apr 09, 2009 | 1.700 | 1.770 | 1.700 | 1.750 | 217,955 | +0.08(+4.79%) |
Apr 08, 2009 | 1.710 | 1.710 | 1.570 | 1.670 | 146,294 | -0.04(-2.34%) |
Apr 07, 2009 | 1.730 | 1.740 | 1.650 | 1.710 | 178,691 | -0.02(-1.16%) |
Apr 06, 2009 | 1.710 | 1.760 | 1.700 | 1.730 | 107,588 | -0.03(-1.70%) |
Apr 03, 2009 | 1.780 | 1.780 | 1.720 | 1.760 | 157,565 | -0.01(-0.56%) |
Apr 02, 2009 | 1.780 | 1.800 | 1.740 | 1.770 | 279,065 | -0.01(-0.56%) |
Apr 01, 2009 | 1.740 | 1.790 | 1.666 | 1.780 | 350,477 | +0.05(+2.89%) |
Mar 31, 2009 | 1.780 | 1.780 | 1.710 | 1.730 | 185,122 | -0.06(-3.35%) |
Mar 30, 2009 | 1.890 | 1.890 | 1.750 | 1.790 | 256,026 | -0.09(-4.79%) |
Mar 26, 2009 | 1.860 | 1.950 | 1.800 | 1.880 | 200,470 | +0.02(+1.08%) |
Mar 25, 2009 | 2.180 | 2.290 | 1.790 | 1.860 | 596,237 | -0.25(-11.85%) |
Mar 24, 2009 | 1.630 | 2.240 | 1.610 | 2.110 | 1,124,259 | +0.48(+29.45%) |
Mar 23, 2009 | 1.610 | 1.640 | 1.370 | 1.630 | 364,039 | +0.28(+20.74%) |
Mar 20, 2009 | 1.400 | 1.440 | 1.340 | 1.350 | 229,519 | -0.08(-5.59%) |
Mar 19, 2009 | 1.250 | 1.450 | 1.220 | 1.430 | 908,862 | +0.21(+17.21%) |
Mar 18, 2009 | 1.200 | 1.250 | 1.170 | 1.220 | 402,270 | +0.00(+0.00%) |
Mar 17, 2009 | 1.190 | 1.240 | 1.140 | 1.220 | 552,167 | +0.09(+7.96%) |
Mar 16, 2009 | 1.020 | 1.270 | 1.020 | 1.130 | 941,784 | +0.16(+16.49%) |
Mar 13, 2009 | 0.9600 | 1.000 | 0.8900 | 0.9700 | 1,473,360 | +0.04(+4.30%) |
Mar 12, 2009 | 0.9500 | 0.9600 | 0.9000 | 0.9300 | 445,314 | +0.04(+4.49%) |
Mar 11, 2009 | 0.9500 | 0.9600 | 0.8800 | 0.8900 | 176,003 | -0.02(-2.20%) |
Mar 10, 2009 | 0.9700 | 0.9800 | 0.8620 | 0.9100 | 556,208 | -0.02(-2.14%) |
Mar 09, 2009 | 0.9500 | 0.9599 | 0.8500 | 0.9299 | 246,174 | +0.01(+1.08%) |
Mar 06, 2009 | 0.9500 | 0.9900 | 0.8600 | 0.9200 | 1,780,814 | +0.12(+15.00%) |
Mar 05, 2009 | 1.000 | 1.000 | 0.7900 | 0.8000 | 421,172 | -0.15(-15.79%) |
Mar 04, 2009 | 1.030 | 1.040 | 0.9500 | 0.9500 | 391,392 | -0.07(-6.86%) |