Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.850 | 2.720 | 2.720 | 2.720 | 139,800 | -0.10(-3.55%) |
Dec 30, 2009 | 2.940 | 2.940 | 2.780 | 2.820 | 182,513 | -0.12(-4.08%) |
Dec 29, 2009 | 2.910 | 3.010 | 2.862 | 2.940 | 254,891 | +0.04(+1.38%) |
Dec 28, 2009 | 2.820 | 3.010 | 2.650 | 2.900 | 254,704 | +0.08(+2.84%) |
Dec 24, 2009 | 2.810 | 2.890 | 2.770 | 2.820 | 106,416 | +0.00(+0.00%) |
Dec 23, 2009 | 2.570 | 2.840 | 2.550 | 2.820 | 346,520 | +0.26(+10.16%) |
Dec 22, 2009 | 2.300 | 2.610 | 2.300 | 2.560 | 224,477 | +0.27(+11.79%) |
Dec 21, 2009 | 2.190 | 2.390 | 2.160 | 2.290 | 238,273 | +0.08(+3.62%) |
Dec 18, 2009 | 2.210 | 2.260 | 2.170 | 2.210 | 364,718 | +0.02(+0.91%) |
Dec 17, 2009 | 2.260 | 2.280 | 2.160 | 2.190 | 219,667 | -0.08(-3.52%) |
Dec 16, 2009 | 2.270 | 2.290 | 2.145 | 2.270 | 116,088 | +0.02(+0.89%) |
Dec 15, 2009 | 2.220 | 2.300 | 2.110 | 2.250 | 155,822 | +0.03(+1.35%) |
Dec 14, 2009 | 2.140 | 2.220 | 2.100 | 2.220 | 93,995 | +0.11(+5.21%) |
Dec 11, 2009 | 2.060 | 2.160 | 2.050 | 2.110 | 95,077 | +0.06(+2.93%) |
Dec 10, 2009 | 2.150 | 2.250 | 2.050 | 2.050 | 293,810 | -0.09(-4.21%) |
Dec 09, 2009 | 2.200 | 2.210 | 2.050 | 2.140 | 244,738 | -0.05(-2.28%) |
Dec 08, 2009 | 2.240 | 2.240 | 2.180 | 2.190 | 109,964 | -0.06(-2.67%) |
Dec 07, 2009 | 2.150 | 2.270 | 2.120 | 2.250 | 113,094 | +0.09(+4.17%) |
Dec 04, 2009 | 2.240 | 2.300 | 2.110 | 2.160 | 131,633 | -0.02(-0.92%) |
Dec 03, 2009 | 2.360 | 2.400 | 2.170 | 2.180 | 179,792 | -0.17(-7.23%) |
Dec 02, 2009 | 2.250 | 2.430 | 2.250 | 2.350 | 183,120 | +0.09(+3.98%) |
Dec 01, 2009 | 2.050 | 2.310 | 1.990 | 2.260 | 294,918 | +0.23(+11.33%) |
Nov 30, 2009 | 2.100 | 2.120 | 1.940 | 2.030 | 1,179,766 | -0.08(-3.79%) |
Nov 27, 2009 | 2.150 | 2.190 | 2.110 | 2.110 | 117,452 | -0.07(-3.21%) |
Nov 25, 2009 | 2.190 | 2.220 | 2.160 | 2.180 | 86,244 | +0.01(+0.46%) |
Nov 24, 2009 | 2.180 | 2.200 | 2.130 | 2.170 | 134,093 | +0.00(+0.00%) |
Nov 23, 2009 | 2.170 | 2.220 | 2.150 | 2.170 | 153,550 | +0.04(+1.88%) |
Nov 20, 2009 | 2.120 | 2.190 | 2.050 | 2.130 | 157,086 | +0.00(+0.00%) |
Nov 19, 2009 | 2.150 | 2.220 | 2.120 | 2.130 | 206,398 | -0.04(-1.84%) |
Nov 18, 2009 | 2.240 | 2.240 | 2.130 | 2.170 | 202,366 | -0.02(-0.91%) |
Nov 17, 2009 | 2.160 | 2.220 | 2.150 | 2.190 | 126,936 | +0.02(+0.92%) |
Nov 16, 2009 | 2.150 | 2.210 | 2.105 | 2.170 | 160,977 | +0.05(+2.36%) |
Nov 13, 2009 | 2.050 | 2.120 | 2.000 | 2.120 | 147,232 | +0.12(+6.00%) |
Nov 12, 2009 | 2.190 | 2.200 | 2.000 | 2.000 | 196,911 | -0.20(-9.09%) |
Nov 11, 2009 | 2.260 | 2.265 | 2.170 | 2.200 | 151,514 | -0.03(-1.35%) |
Nov 10, 2009 | 2.220 | 2.270 | 2.220 | 2.230 | 136,160 | -0.02(-0.89%) |
Nov 09, 2009 | 2.290 | 2.294 | 2.200 | 2.250 | 232,599 | -0.02(-0.88%) |
Nov 06, 2009 | 2.120 | 2.290 | 2.120 | 2.270 | 258,399 | +0.12(+5.58%) |
Nov 05, 2009 | 2.130 | 2.260 | 2.130 | 2.150 | 112,416 | +0.05(+2.38%) |
Nov 04, 2009 | 2.110 | 2.180 | 2.090 | 2.100 | 203,573 | +0.03(+1.45%) |
Nov 03, 2009 | 2.140 | 2.140 | 2.000 | 2.070 | 217,239 | -0.11(-5.05%) |
Nov 02, 2009 | 2.230 | 2.250 | 2.130 | 2.180 | 195,353 | -0.04(-1.80%) |
Oct 30, 2009 | 2.310 | 2.310 | 2.160 | 2.220 | 235,334 | -0.10(-4.31%) |
Oct 29, 2009 | 2.300 | 2.420 | 2.280 | 2.320 | 147,937 | +0.04(+1.75%) |
Oct 28, 2009 | 2.480 | 2.520 | 2.210 | 2.280 | 171,259 | -0.20(-8.06%) |
Oct 27, 2009 | 2.490 | 2.540 | 2.460 | 2.480 | 78,930 | -0.01(-0.40%) |
Oct 26, 2009 | 2.620 | 2.680 | 2.480 | 2.490 | 171,919 | -0.13(-4.96%) |
Oct 23, 2009 | 2.660 | 2.800 | 2.620 | 2.620 | 137,145 | -0.12(-4.38%) |
Oct 22, 2009 | 2.720 | 2.750 | 2.660 | 2.740 | 113,431 | +0.01(+0.37%) |
Oct 21, 2009 | 2.770 | 2.900 | 2.710 | 2.730 | 141,698 | -0.05(-1.80%) |
Oct 20, 2009 | 2.810 | 2.860 | 2.780 | 2.780 | 101,176 | -0.07(-2.46%) |
Oct 19, 2009 | 2.890 | 3.000 | 2.841 | 2.850 | 124,366 | -0.02(-0.70%) |
Oct 16, 2009 | 2.930 | 3.000 | 2.870 | 2.870 | 125,079 | -0.10(-3.37%) |
Oct 15, 2009 | 2.960 | 2.990 | 2.930 | 2.970 | 65,489 | -0.03(-1.00%) |
Oct 14, 2009 | 2.980 | 3.020 | 2.940 | 3.000 | 103,445 | +0.06(+2.04%) |
Oct 13, 2009 | 2.940 | 2.950 | 2.870 | 2.940 | 40,921 | -0.01(-0.34%) |
Oct 12, 2009 | 2.980 | 3.000 | 2.950 | 2.950 | 33,898 | -0.04(-1.34%) |
Oct 09, 2009 | 2.870 | 3.095 | 2.870 | 2.990 | 122,038 | +0.10(+3.46%) |
Oct 08, 2009 | 2.970 | 3.000 | 2.890 | 2.890 | 104,085 | -0.04(-1.37%) |
Oct 07, 2009 | 2.900 | 2.980 | 2.860 | 2.930 | 50,731 | +0.02(+0.69%) |
Oct 06, 2009 | 2.880 | 2.960 | 2.860 | 2.910 | 95,608 | +0.06(+2.11%) |
Oct 05, 2009 | 2.850 | 2.900 | 2.800 | 2.850 | 103,380 | +0.03(+1.06%) |
Oct 02, 2009 | 2.950 | 2.950 | 2.820 | 2.820 | 239,699 | -0.10(-3.42%) |
Oct 01, 2009 | 3.030 | 3.070 | 2.920 | 2.920 | 160,337 | -0.13(-4.26%) |
Sep 30, 2009 | 3.070 | 3.090 | 3.020 | 3.050 | 163,308 | -0.03(-0.97%) |
Sep 29, 2009 | 3.140 | 3.140 | 3.080 | 3.080 | 60,623 | -0.05(-1.60%) |
Sep 28, 2009 | 3.150 | 3.150 | 3.080 | 3.130 | 151,504 | -0.01(-0.32%) |
Sep 25, 2009 | 3.150 | 3.220 | 3.110 | 3.140 | 106,382 | -0.01(-0.32%) |
Sep 24, 2009 | 3.220 | 3.280 | 3.100 | 3.150 | 176,027 | -0.06(-1.87%) |
Sep 23, 2009 | 3.160 | 3.290 | 3.150 | 3.210 | 88,391 | +0.07(+2.23%) |
Sep 22, 2009 | 3.240 | 3.280 | 3.070 | 3.140 | 168,899 | -0.10(-3.09%) |
Sep 21, 2009 | 3.210 | 3.350 | 3.200 | 3.240 | 72,581 | +0.00(+0.00%) |
Sep 18, 2009 | 3.250 | 3.251 | 3.200 | 3.240 | 198,839 | +0.00(+0.00%) |
Sep 17, 2009 | 3.230 | 3.290 | 3.150 | 3.240 | 322,162 | +0.02(+0.62%) |
Sep 16, 2009 | 3.410 | 3.410 | 3.170 | 3.220 | 297,705 | +0.09(+2.88%) |
Sep 15, 2009 | 3.170 | 3.200 | 3.120 | 3.130 | 81,733 | -0.06(-1.88%) |
Sep 14, 2009 | 3.180 | 3.230 | 3.110 | 3.190 | 61,109 | -0.01(-0.31%) |
Sep 11, 2009 | 3.200 | 3.300 | 3.150 | 3.200 | 113,200 | +0.00(+0.00%) |
Sep 10, 2009 | 3.090 | 3.260 | 3.090 | 3.200 | 146,983 | +0.11(+3.56%) |
Sep 09, 2009 | 3.060 | 3.100 | 3.050 | 3.090 | 88,791 | +0.06(+1.98%) |
Sep 08, 2009 | 3.090 | 3.110 | 3.000 | 3.030 | 83,044 | -0.03(-0.98%) |
Sep 04, 2009 | 3.030 | 3.100 | 3.030 | 3.060 | 147,931 | +0.03(+0.99%) |
Sep 03, 2009 | 3.290 | 3.290 | 2.990 | 3.030 | 380,815 | -0.23(-7.06%) |
Sep 02, 2009 | 2.990 | 3.670 | 2.970 | 3.260 | 825,864 | +0.28(+9.40%) |
Sep 01, 2009 | 2.980 | 3.080 | 2.960 | 2.980 | 117,470 | -0.02(-0.67%) |
Aug 31, 2009 | 3.050 | 3.100 | 2.990 | 3.000 | 173,371 | -0.07(-2.28%) |
Aug 28, 2009 | 3.130 | 3.170 | 3.050 | 3.070 | 64,223 | -0.07(-2.23%) |
Aug 27, 2009 | 3.120 | 3.150 | 3.030 | 3.140 | 77,823 | +0.05(+1.62%) |
Aug 26, 2009 | 3.140 | 3.180 | 3.050 | 3.090 | 102,543 | -0.05(-1.59%) |
Aug 25, 2009 | 3.170 | 3.170 | 3.120 | 3.140 | 67,456 | -0.02(-0.63%) |
Aug 24, 2009 | 3.170 | 3.170 | 3.060 | 3.160 | 170,210 | +0.01(+0.32%) |
Aug 21, 2009 | 3.180 | 3.190 | 3.120 | 3.150 | 191,453 | +0.01(+0.32%) |
Aug 20, 2009 | 3.070 | 3.143 | 3.070 | 3.140 | 106,830 | +0.10(+3.29%) |
Aug 19, 2009 | 2.960 | 3.100 | 2.950 | 3.040 | 89,223 | +0.06(+2.01%) |
Aug 18, 2009 | 2.990 | 3.060 | 2.950 | 2.980 | 66,237 | +0.00(+0.00%) |
Aug 17, 2009 | 2.980 | 3.010 | 2.950 | 2.980 | 69,427 | -0.06(-1.97%) |
Aug 14, 2009 | 3.150 | 3.150 | 3.020 | 3.040 | 95,612 | -0.11(-3.49%) |
Aug 13, 2009 | 3.120 | 3.160 | 3.070 | 3.150 | 67,020 | +0.05(+1.61%) |
Aug 12, 2009 | 3.070 | 3.200 | 3.070 | 3.100 | 108,364 | +0.04(+1.31%) |
Aug 11, 2009 | 3.070 | 3.110 | 3.050 | 3.060 | 80,304 | -0.04(-1.29%) |
Aug 10, 2009 | 3.030 | 3.150 | 3.030 | 3.100 | 119,626 | +0.03(+0.98%) |
Aug 07, 2009 | 3.090 | 3.190 | 3.030 | 3.070 | 84,233 | +0.05(+1.66%) |
Aug 06, 2009 | 3.150 | 3.180 | 3.020 | 3.020 | 103,293 | -0.11(-3.51%) |
Aug 05, 2009 | 3.150 | 3.190 | 3.070 | 3.130 | 85,433 | -0.01(-0.32%) |
Aug 04, 2009 | 3.150 | 3.200 | 3.070 | 3.140 | 128,887 | -0.05(-1.57%) |
Aug 03, 2009 | 3.210 | 3.290 | 3.110 | 3.190 | 88,604 | -0.01(-0.31%) |
Jul 31, 2009 | 3.310 | 3.350 | 3.170 | 3.200 | 137,413 | -0.13(-3.90%) |
Jul 30, 2009 | 3.430 | 3.530 | 3.300 | 3.330 | 181,896 | -0.06(-1.77%) |
Jul 29, 2009 | 3.500 | 3.540 | 3.330 | 3.390 | 346,483 | +0.09(+2.73%) |
Jul 28, 2009 | 3.210 | 3.320 | 3.210 | 3.300 | 108,815 | +0.05(+1.54%) |
Jul 27, 2009 | 3.230 | 3.290 | 3.180 | 3.250 | 99,609 | +0.00(+0.00%) |
Jul 24, 2009 | 3.170 | 3.270 | 3.170 | 3.250 | 106,726 | +0.04(+1.25%) |
Jul 23, 2009 | 3.140 | 3.220 | 3.120 | 3.210 | 136,148 | +0.07(+2.23%) |
Jul 22, 2009 | 3.010 | 3.180 | 3.010 | 3.140 | 191,961 | +0.12(+3.97%) |
Jul 21, 2009 | 3.080 | 3.080 | 3.000 | 3.020 | 87,618 | -0.03(-0.98%) |
Jul 20, 2009 | 3.020 | 3.200 | 3.010 | 3.050 | 128,933 | +0.05(+1.67%) |
Jul 17, 2009 | 3.010 | 3.030 | 2.950 | 3.000 | 75,352 | +0.00(+0.00%) |
Jul 16, 2009 | 3.120 | 3.120 | 2.980 | 3.000 | 136,117 | -0.13(-4.15%) |
Jul 15, 2009 | 3.100 | 3.140 | 2.990 | 3.130 | 119,226 | +0.07(+2.29%) |
Jul 14, 2009 | 3.000 | 3.090 | 3.000 | 3.060 | 39,787 | -0.01(-0.33%) |
Jul 13, 2009 | 2.993 | 3.100 | 2.940 | 3.070 | 107,646 | -0.19(-5.83%) |
Jul 10, 2009 | 2.960 | 3.260 | 2.930 | 3.260 | 23,172 | +0.31(+10.51%) |
Jul 09, 2009 | 2.980 | 3.090 | 2.950 | 2.950 | 72,765 | +0.00(+0.00%) |
Jul 08, 2009 | 3.080 | 3.110 | 2.930 | 2.950 | 108,168 | -0.10(-3.28%) |
Jul 07, 2009 | 3.120 | 3.180 | 3.050 | 3.050 | 67,528 | -0.08(-2.56%) |
Jul 06, 2009 | 3.110 | 3.150 | 3.090 | 3.130 | 42,553 | +0.01(+0.32%) |
Jul 02, 2009 | 3.250 | 3.260 | 3.100 | 3.120 | 111,770 | -0.21(-6.31%) |
Jul 01, 2009 | 3.270 | 3.349 | 3.250 | 3.330 | 104,749 | +0.10(+3.10%) |
Jun 30, 2009 | 3.240 | 3.310 | 3.200 | 3.230 | 99,756 | -0.02(-0.62%) |
Jun 29, 2009 | 3.320 | 3.350 | 3.190 | 3.250 | 90,431 | -0.10(-2.99%) |
Jun 26, 2009 | 3.160 | 3.430 | 3.090 | 3.350 | 507,691 | +0.17(+5.35%) |
Jun 25, 2009 | 3.150 | 3.190 | 3.100 | 3.180 | 99,524 | +0.06(+1.92%) |
Jun 24, 2009 | 3.170 | 3.200 | 3.100 | 3.120 | 54,127 | -0.03(-0.95%) |
Jun 23, 2009 | 3.220 | 3.240 | 3.120 | 3.150 | 74,507 | -0.05(-1.56%) |
Jun 22, 2009 | 3.370 | 3.370 | 3.160 | 3.200 | 100,957 | -0.20(-5.88%) |
Jun 19, 2009 | 3.450 | 3.460 | 3.360 | 3.400 | 177,202 | +0.00(+0.00%) |
Jun 18, 2009 | 3.350 | 3.420 | 3.310 | 3.400 | 50,067 | +0.03(+0.89%) |
Jun 17, 2009 | 3.420 | 3.450 | 3.330 | 3.370 | 73,622 | +0.11(+3.37%) |
Jun 16, 2009 | 3.400 | 3.400 | 3.250 | 3.260 | 62,007 | -0.10(-2.98%) |
Jun 15, 2009 | 3.490 | 3.540 | 3.290 | 3.360 | 57,167 | -0.15(-4.27%) |
Jun 12, 2009 | 3.400 | 3.510 | 3.290 | 3.510 | 67,679 | +0.08(+2.33%) |
Jun 11, 2009 | 3.390 | 3.530 | 3.370 | 3.430 | 64,045 | +0.05(+1.48%) |
Jun 10, 2009 | 3.460 | 3.480 | 3.260 | 3.380 | 100,332 | -0.03(-0.88%) |
Jun 09, 2009 | 3.360 | 3.480 | 3.350 | 3.410 | 64,247 | +0.08(+2.40%) |
Jun 08, 2009 | 3.370 | 3.440 | 3.310 | 3.330 | 68,407 | -0.01(-0.30%) |
Jun 05, 2009 | 3.300 | 3.410 | 3.290 | 3.340 | 51,234 | +0.06(+1.83%) |
Jun 04, 2009 | 3.300 | 3.410 | 3.220 | 3.280 | 119,340 | -0.01(-0.30%) |
Jun 03, 2009 | 3.250 | 3.300 | 3.160 | 3.290 | 78,740 | +0.00(+0.00%) |
Jun 02, 2009 | 3.180 | 3.300 | 3.130 | 3.290 | 116,654 | +0.08(+2.49%) |
Jun 01, 2009 | 3.130 | 3.210 | 3.110 | 3.210 | 108,301 | +0.14(+4.56%) |
May 29, 2009 | 3.060 | 3.080 | 2.950 | 3.070 | 124,122 | +0.01(+0.33%) |
May 28, 2009 | 3.030 | 3.150 | 2.930 | 3.060 | 87,295 | +0.05(+1.66%) |
May 27, 2009 | 3.140 | 3.220 | 3.000 | 3.010 | 92,545 | -0.15(-4.75%) |
May 26, 2009 | 2.900 | 3.180 | 2.873 | 3.160 | 144,879 | +0.23(+7.85%) |
May 22, 2009 | 2.890 | 3.000 | 2.880 | 2.930 | 46,471 | +0.06(+2.09%) |
May 21, 2009 | 2.980 | 3.040 | 2.870 | 2.870 | 78,842 | -0.17(-5.59%) |
May 20, 2009 | 3.130 | 3.270 | 3.000 | 3.040 | 94,781 | -0.07(-2.25%) |
May 19, 2009 | 3.270 | 3.270 | 3.030 | 3.110 | 82,598 | -0.16(-4.89%) |
May 18, 2009 | 2.920 | 3.300 | 2.900 | 3.270 | 215,941 | +0.32(+10.85%) |
May 15, 2009 | 3.070 | 3.070 | 2.910 | 2.950 | 97,781 | -0.09(-2.96%) |
May 14, 2009 | 3.040 | 3.110 | 3.010 | 3.040 | 75,010 | +0.03(+1.00%) |
May 13, 2009 | 3.040 | 3.150 | 3.000 | 3.010 | 128,564 | -0.15(-4.75%) |
May 12, 2009 | 3.320 | 3.320 | 3.140 | 3.160 | 88,384 | -0.15(-4.53%) |
May 11, 2009 | 3.240 | 3.310 | 3.130 | 3.310 | 57,935 | -0.02(-0.60%) |
May 08, 2009 | 3.130 | 3.330 | 3.080 | 3.330 | 104,974 | +0.23(+7.42%) |
May 07, 2009 | 3.250 | 3.320 | 3.060 | 3.100 | 132,068 | -0.11(-3.43%) |
May 06, 2009 | 3.140 | 3.350 | 3.140 | 3.210 | 154,143 | -0.10(-3.02%) |
May 05, 2009 | 3.470 | 3.500 | 3.300 | 3.310 | 115,834 | -0.20(-5.70%) |
May 04, 2009 | 3.470 | 3.550 | 3.310 | 3.510 | 85,473 | +0.21(+6.36%) |
May 01, 2009 | 3.280 | 3.330 | 3.240 | 3.300 | 60,993 | +0.00(+0.00%) |
Apr 30, 2009 | 3.410 | 3.470 | 3.270 | 3.300 | 71,996 | -0.06(-1.79%) |
Apr 29, 2009 | 3.230 | 3.400 | 3.130 | 3.360 | 102,911 | +0.17(+5.33%) |
Apr 28, 2009 | 3.110 | 3.300 | 3.110 | 3.190 | 88,566 | +0.03(+0.95%) |
Apr 27, 2009 | 3.260 | 3.295 | 3.110 | 3.160 | 82,469 | -0.16(-4.82%) |
Apr 24, 2009 | 3.150 | 3.400 | 3.110 | 3.320 | 140,146 | +0.19(+6.07%) |
Apr 23, 2009 | 3.150 | 3.230 | 3.090 | 3.130 | 80,623 | -0.03(-0.95%) |
Apr 22, 2009 | 3.220 | 3.280 | 3.130 | 3.160 | 94,585 | -0.13(-3.95%) |
Apr 21, 2009 | 3.200 | 3.310 | 3.180 | 3.290 | 99,233 | +0.06(+1.86%) |
Apr 20, 2009 | 3.390 | 3.480 | 3.230 | 3.230 | 111,288 | -0.25(-7.18%) |
Apr 17, 2009 | 3.650 | 3.650 | 3.400 | 3.480 | 149,146 | -0.15(-4.13%) |
Apr 16, 2009 | 3.530 | 3.690 | 3.420 | 3.630 | 69,111 | +0.13(+3.71%) |
Apr 15, 2009 | 3.480 | 3.620 | 3.480 | 3.500 | 150,866 | -0.05(-1.41%) |
Apr 14, 2009 | 3.640 | 3.770 | 3.530 | 3.550 | 112,590 | -0.17(-4.57%) |
Apr 13, 2009 | 3.860 | 3.870 | 3.550 | 3.720 | 202,942 | -0.21(-5.34%) |
Apr 09, 2009 | 3.880 | 3.970 | 3.790 | 3.930 | 144,856 | +0.08(+2.08%) |
Apr 08, 2009 | 3.590 | 3.850 | 3.590 | 3.850 | 50,288 | +0.28(+7.84%) |
Apr 07, 2009 | 3.630 | 3.850 | 3.570 | 3.570 | 90,237 | -0.13(-3.51%) |
Apr 06, 2009 | 3.780 | 3.900 | 3.580 | 3.700 | 106,891 | -0.26(-6.57%) |
Apr 03, 2009 | 3.800 | 3.960 | 3.630 | 3.960 | 120,056 | +0.16(+4.21%) |
Apr 02, 2009 | 3.800 | 3.850 | 3.672 | 3.800 | 150,347 | +0.09(+2.43%) |
Apr 01, 2009 | 3.480 | 3.730 | 3.310 | 3.710 | 103,579 | +0.16(+4.51%) |
Mar 31, 2009 | 3.500 | 3.640 | 3.420 | 3.550 | 125,047 | +0.05(+1.43%) |
Mar 30, 2009 | 3.380 | 3.530 | 3.330 | 3.500 | 268,371 | -0.09(-2.51%) |
Mar 26, 2009 | 3.950 | 3.950 | 3.100 | 3.590 | 826,364 | -0.38(-9.57%) |
Mar 25, 2009 | 3.810 | 4.000 | 3.660 | 3.970 | 111,171 | +0.21(+5.59%) |
Mar 24, 2009 | 3.720 | 4.000 | 3.630 | 3.760 | 106,686 | -0.19(-4.81%) |
Mar 23, 2009 | 3.650 | 4.250 | 3.400 | 3.950 | 157,430 | +0.50(+14.49%) |
Mar 20, 2009 | 3.850 | 3.860 | 3.450 | 3.450 | 165,350 | -0.35(-9.21%) |
Mar 19, 2009 | 3.970 | 3.980 | 3.710 | 3.800 | 79,029 | -0.12(-3.06%) |
Mar 18, 2009 | 3.970 | 4.000 | 3.820 | 3.920 | 126,458 | -0.06(-1.51%) |
Mar 17, 2009 | 3.540 | 3.980 | 3.540 | 3.980 | 75,161 | +0.44(+12.43%) |
Mar 16, 2009 | 3.890 | 3.950 | 3.520 | 3.540 | 103,677 | -0.29(-7.57%) |
Mar 13, 2009 | 3.680 | 3.940 | 3.680 | 3.830 | 74,251 | +0.02(+0.52%) |
Mar 12, 2009 | 3.310 | 3.880 | 3.310 | 3.810 | 146,491 | +0.53(+16.16%) |
Mar 11, 2009 | 3.530 | 3.760 | 3.270 | 3.280 | 81,666 | -0.23(-6.55%) |
Mar 10, 2009 | 3.310 | 3.650 | 3.210 | 3.510 | 116,758 | +0.29(+9.01%) |
Mar 09, 2009 | 3.160 | 3.420 | 3.120 | 3.220 | 103,258 | +0.01(+0.31%) |
Mar 06, 2009 | 3.290 | 3.300 | 3.100 | 3.210 | 132,506 | -0.04(-1.23%) |
Mar 05, 2009 | 3.220 | 3.390 | 3.080 | 3.250 | 216,743 | -0.08(-2.40%) |
Mar 04, 2009 | 3.230 | 3.370 | 3.180 | 3.330 | 97,474 | +0.29(+9.54%) |
Mar 02, 2009 | 3.230 | 3.230 | 3.020 | 3.040 | 127,170 | -0.24(-7.32%) |
Feb 27, 2009 | 3.380 | 3.570 | 3.270 | 3.280 | 109,577 | -0.17(-4.93%) |
Feb 26, 2009 | 3.510 | 3.740 | 3.440 | 3.450 | 117,649 | -0.03(-0.86%) |
Feb 25, 2009 | 3.880 | 3.880 | 3.460 | 3.480 | 136,990 | -0.43(-11.00%) |
Feb 24, 2009 | 3.390 | 3.970 | 3.350 | 3.910 | 139,446 | +0.46(+13.33%) |
Feb 23, 2009 | 3.490 | 3.570 | 3.420 | 3.450 | 142,341 | -0.01(-0.29%) |
Feb 20, 2009 | 3.420 | 3.620 | 3.370 | 3.460 | 90,001 | -0.02(-0.57%) |
Feb 19, 2009 | 3.740 | 3.750 | 3.480 | 3.480 | 57,719 | -0.22(-5.95%) |
Feb 18, 2009 | 3.620 | 3.860 | 3.560 | 3.700 | 65,432 | +0.11(+3.06%) |
Feb 17, 2009 | 3.550 | 3.700 | 3.540 | 3.590 | 83,824 | -0.10(-2.71%) |
Feb 13, 2009 | 3.810 | 3.930 | 3.610 | 3.690 | 43,981 | -0.10(-2.64%) |
Feb 12, 2009 | 3.660 | 3.920 | 3.580 | 3.790 | 63,025 | +0.15(+4.12%) |
Feb 11, 2009 | 3.810 | 3.810 | 3.630 | 3.640 | 55,917 | -0.16(-4.21%) |
Feb 10, 2009 | 4.060 | 4.226 | 3.740 | 3.800 | 118,145 | -0.29(-7.09%) |
Feb 09, 2009 | 3.930 | 4.200 | 3.790 | 4.090 | 99,160 | +0.13(+3.28%) |
Feb 06, 2009 | 3.940 | 4.200 | 3.900 | 3.960 | 160,470 | +0.00(+0.00%) |
Feb 05, 2009 | 3.740 | 4.090 | 3.650 | 3.960 | 118,721 | +0.20(+5.32%) |
Feb 04, 2009 | 3.640 | 3.870 | 3.440 | 3.760 | 112,076 | +0.11(+3.01%) |
Feb 03, 2009 | 3.470 | 3.740 | 3.380 | 3.650 | 103,058 | +0.07(+1.96%) |
Feb 02, 2009 | 3.280 | 3.590 | 3.180 | 3.580 | 93,480 | +0.26(+7.83%) |
Jan 30, 2009 | 3.490 | 3.580 | 3.310 | 3.320 | 78,742 | -0.19(-5.41%) |
Jan 29, 2009 | 3.480 | 3.600 | 3.390 | 3.510 | 65,413 | -0.01(-0.28%) |
Jan 28, 2009 | 3.550 | 3.580 | 3.310 | 3.520 | 103,356 | -0.03(-0.85%) |
Jan 27, 2009 | 3.490 | 3.580 | 3.450 | 3.550 | 77,415 | +0.06(+1.72%) |
Jan 26, 2009 | 3.110 | 3.550 | 3.110 | 3.490 | 139,578 | +0.37(+11.86%) |
Jan 23, 2009 | 3.050 | 3.280 | 3.050 | 3.120 | 97,294 | +0.00(+0.00%) |
Jan 22, 2009 | 3.290 | 3.360 | 3.080 | 3.120 | 55,554 | -0.27(-7.96%) |
Jan 21, 2009 | 3.110 | 3.400 | 3.050 | 3.390 | 91,332 | +0.32(+10.42%) |
Jan 20, 2009 | 3.280 | 3.280 | 3.050 | 3.070 | 121,307 | -0.24(-7.25%) |
Jan 16, 2009 | 3.350 | 3.390 | 3.250 | 3.310 | 68,610 | -0.02(-0.60%) |
Jan 15, 2009 | 3.220 | 3.330 | 3.020 | 3.330 | 124,898 | +0.10(+3.10%) |
Jan 14, 2009 | 3.270 | 3.410 | 3.210 | 3.230 | 86,706 | -0.11(-3.29%) |
Jan 13, 2009 | 3.170 | 3.560 | 3.170 | 3.340 | 71,402 | +0.16(+5.03%) |
Jan 12, 2009 | 3.290 | 3.408 | 3.180 | 3.180 | 71,065 | -0.11(-3.34%) |
Jan 09, 2009 | 3.500 | 3.500 | 3.280 | 3.290 | 73,342 | -0.21(-6.00%) |
Jan 08, 2009 | 3.620 | 3.650 | 3.450 | 3.500 | 123,268 | -0.15(-4.11%) |
Jan 07, 2009 | 3.790 | 3.850 | 3.630 | 3.650 | 50,911 | -0.21(-5.44%) |
Jan 06, 2009 | 3.480 | 3.950 | 3.480 | 3.860 | 88,741 | +0.41(+11.88%) |
Jan 05, 2009 | 3.280 | 3.510 | 3.140 | 3.450 | 79,389 | +0.18(+5.50%) |