Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.197 | 3.243 | 3.113 | 3.173 | 86,270 | -0.01(-0.44%) |
Jan 28, 2010 | 3.266 | 3.266 | 3.183 | 3.187 | 66,439 | -0.05(-1.44%) |
Jan 27, 2010 | 3.276 | 3.276 | 3.223 | 3.234 | 58,445 | -0.06(-1.70%) |
Jan 26, 2010 | 3.303 | 3.345 | 3.290 | 3.290 | 127,921 | -0.07(-2.07%) |
Jan 25, 2010 | 3.313 | 3.369 | 3.313 | 3.359 | 32,740 | +0.07(+1.97%) |
Jan 22, 2010 | 3.373 | 3.373 | 3.294 | 3.294 | 79,811 | -0.06(-1.79%) |
Jan 21, 2010 | 3.392 | 3.438 | 3.331 | 3.354 | 33,605 | -0.06(-1.78%) |
Jan 20, 2010 | 3.434 | 3.443 | 3.379 | 3.415 | 76,511 | -0.07(-2.00%) |
Jan 19, 2010 | 3.434 | 3.503 | 3.434 | 3.485 | 74,876 | +0.03(+0.81%) |
Jan 15, 2010 | 3.531 | 3.457 | 3.457 | 3.457 | 111,919 | -0.06(-1.85%) |
Jan 14, 2010 | 3.503 | 3.522 | 3.491 | 3.522 | 26,582 | +0.03(+0.93%) |
Jan 13, 2010 | 3.471 | 3.498 | 3.471 | 3.489 | 68,752 | +0.03(+0.94%) |
Jan 12, 2010 | 3.434 | 3.475 | 3.420 | 3.457 | 74,101 | -0.01(-0.27%) |
Jan 11, 2010 | 3.480 | 3.485 | 3.452 | 3.466 | 84,460 | +0.02(+0.54%) |
Jan 08, 2010 | 3.415 | 3.451 | 3.415 | 3.447 | 28,545 | +0.00(+0.14%) |
Jan 07, 2010 | 3.434 | 3.461 | 3.434 | 3.443 | 26,408 | -0.01(-0.40%) |
Jan 06, 2010 | 3.447 | 3.461 | 3.447 | 3.457 | 18,686 | +0.01(+0.27%) |
Jan 05, 2010 | 3.424 | 3.448 | 3.424 | 3.447 | 50,865 | +0.06(+1.64%) |
Jan 04, 2010 | 3.396 | 3.415 | 3.355 | 3.392 | 52,595 | +0.09(+2.82%) |
Dec 31, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 79,634 | -0.01(-0.28%) |
Dec 30, 2009 | 3.336 | 3.357 | 3.262 | 3.308 | 179,193 | -0.08(-2.33%) |
Dec 29, 2009 | 3.364 | 3.424 | 3.364 | 3.387 | 76,524 | +0.05(+1.53%) |
Dec 28, 2009 | 3.280 | 3.355 | 3.280 | 3.336 | 45,094 | -0.02(-0.55%) |
Dec 24, 2009 | 3.355 | 3.356 | 3.355 | 3.355 | 11,469 | -0.00(-0.14%) |
Dec 23, 2009 | 3.369 | 3.387 | 3.350 | 3.359 | 64,659 | +0.02(+0.56%) |
Dec 22, 2009 | 3.350 | 3.359 | 3.327 | 3.341 | 100,583 | +0.02(+0.70%) |
Dec 21, 2009 | 3.290 | 3.359 | 3.290 | 3.317 | 54,121 | +0.04(+1.28%) |
Dec 18, 2009 | 3.290 | 3.294 | 3.271 | 3.276 | 44,901 | +0.02(+0.57%) |
Dec 17, 2009 | 3.294 | 3.313 | 3.252 | 3.257 | 88,461 | -0.11(-3.18%) |
Dec 16, 2009 | 3.336 | 3.369 | 3.309 | 3.364 | 160,913 | +0.04(+1.12%) |
Dec 15, 2009 | 3.369 | 3.382 | 3.327 | 3.327 | 107,859 | -0.07(-2.18%) |
Dec 14, 2009 | 3.392 | 3.410 | 3.350 | 3.401 | 120,293 | +0.01(+0.27%) |
Dec 11, 2009 | 3.355 | 3.438 | 3.350 | 3.392 | 67,799 | +0.05(+1.39%) |
Dec 10, 2009 | 3.341 | 3.366 | 3.341 | 3.345 | 54,874 | +0.03(+0.84%) |
Dec 09, 2009 | 3.387 | 3.387 | 3.303 | 3.317 | 52,212 | -0.04(-1.24%) |
Dec 08, 2009 | 3.373 | 3.457 | 3.359 | 3.359 | 30,562 | -0.09(-2.64%) |
Dec 07, 2009 | 3.466 | 3.485 | 3.450 | 3.450 | 30,997 | -0.06(-1.79%) |
Dec 04, 2009 | 3.475 | 3.536 | 3.475 | 3.513 | 43,183 | +0.03(+0.82%) |
Dec 03, 2009 | 3.461 | 3.499 | 3.457 | 3.485 | 41,909 | +0.02(+0.67%) |
Dec 02, 2009 | 3.392 | 3.461 | 3.392 | 3.461 | 18,731 | +0.02(+0.54%) |
Dec 01, 2009 | 3.424 | 3.443 | 3.424 | 3.443 | 15,272 | +0.06(+1.79%) |
Nov 30, 2009 | 3.373 | 3.401 | 3.359 | 3.382 | 41,666 | +0.01(+0.27%) |
Nov 27, 2009 | 3.317 | 3.378 | 3.299 | 3.373 | 24,460 | -0.08(-2.42%) |
Nov 25, 2009 | 3.447 | 3.461 | 3.447 | 3.457 | 4,971 | +0.04(+1.09%) |
Nov 24, 2009 | 3.434 | 3.522 | 3.415 | 3.420 | 187,701 | -0.01(-0.41%) |
Nov 23, 2009 | 3.485 | 3.498 | 3.415 | 3.434 | 27,129 | +0.03(+0.82%) |
Nov 20, 2009 | 3.373 | 3.406 | 3.369 | 3.406 | 21,307 | +0.02(+0.55%) |
Nov 19, 2009 | 3.215 | 3.434 | 3.164 | 3.387 | 33,795 | -0.07(-1.88%) |
Nov 18, 2009 | 3.475 | 3.475 | 3.438 | 3.452 | 36,418 | -0.06(-1.72%) |
Nov 17, 2009 | 3.513 | 3.531 | 3.485 | 3.513 | 72,476 | -0.06(-1.56%) |
Nov 16, 2009 | 3.461 | 3.596 | 3.461 | 3.568 | 195,916 | +0.09(+2.67%) |
Nov 13, 2009 | 3.429 | 3.480 | 3.429 | 3.475 | 31,875 | +0.08(+2.33%) |
Nov 12, 2009 | 3.461 | 3.513 | 3.369 | 3.396 | 115,827 | -0.13(-3.82%) |
Nov 11, 2009 | 3.587 | 3.587 | 3.489 | 3.531 | 96,013 | -0.01(-0.39%) |
Nov 10, 2009 | 3.619 | 3.619 | 3.499 | 3.545 | 70,567 | -0.10(-2.80%) |
Nov 09, 2009 | 3.554 | 3.657 | 3.554 | 3.647 | 70,874 | +0.17(+4.81%) |
Nov 06, 2009 | 3.438 | 3.489 | 3.438 | 3.480 | 23,010 | -0.00(-0.13%) |
Nov 05, 2009 | 3.434 | 3.485 | 3.434 | 3.485 | 81,522 | +0.12(+3.45%) |
Nov 04, 2009 | 3.341 | 3.452 | 3.341 | 3.369 | 250,322 | +0.09(+2.84%) |
Nov 03, 2009 | 3.252 | 3.285 | 3.197 | 3.276 | 58,210 | -0.03(-0.98%) |
Nov 02, 2009 | 3.164 | 3.369 | 3.164 | 3.308 | 120,119 | +0.01(+0.42%) |
Oct 30, 2009 | 3.485 | 3.485 | 3.262 | 3.294 | 90,172 | -0.20(-5.72%) |
Oct 29, 2009 | 3.406 | 3.494 | 3.406 | 3.494 | 133,018 | +0.17(+5.03%) |
Oct 28, 2009 | 3.471 | 3.471 | 3.294 | 3.327 | 220,820 | -0.28(-7.73%) |
Oct 27, 2009 | 3.652 | 3.652 | 3.573 | 3.606 | 100,150 | -0.06(-1.65%) |
Oct 26, 2009 | 3.638 | 3.726 | 3.331 | 3.666 | 247,606 | -0.01(-0.25%) |
Oct 23, 2009 | 3.717 | 3.717 | 3.671 | 3.675 | 38,015 | -0.12(-3.18%) |
Oct 22, 2009 | 3.754 | 3.819 | 3.731 | 3.796 | 57,162 | +0.01(+0.25%) |
Oct 21, 2009 | 3.838 | 3.847 | 3.675 | 3.787 | 265,226 | -0.06(-1.57%) |
Oct 20, 2009 | 3.856 | 3.861 | 3.842 | 3.847 | 41,388 | -0.05(-1.31%) |
Oct 19, 2009 | 3.861 | 3.947 | 3.858 | 3.898 | 34,520 | +0.00(+0.12%) |
Oct 16, 2009 | 3.935 | 3.935 | 3.875 | 3.893 | 22,549 | -0.06(-1.41%) |
Oct 15, 2009 | 3.949 | 3.959 | 3.921 | 3.949 | 11,385 | -0.02(-0.47%) |
Oct 14, 2009 | 3.898 | 3.968 | 3.898 | 3.968 | 30,485 | +0.10(+2.64%) |
Oct 13, 2009 | 3.926 | 3.931 | 3.838 | 3.866 | 39,627 | -0.10(-2.46%) |
Oct 12, 2009 | 3.926 | 4.019 | 3.926 | 3.963 | 90,439 | +0.01(+0.23%) |
Oct 09, 2009 | 3.940 | 3.954 | 3.912 | 3.954 | 39,132 | -0.03(-0.70%) |
Oct 08, 2009 | 3.828 | 4.000 | 3.824 | 3.982 | 90,669 | +0.20(+5.15%) |
Oct 07, 2009 | 3.763 | 3.787 | 3.754 | 3.787 | 33,470 | +0.01(+0.25%) |
Oct 06, 2009 | 3.749 | 3.787 | 3.745 | 3.777 | 41,450 | +0.07(+1.88%) |
Oct 05, 2009 | 3.712 | 3.744 | 3.689 | 3.708 | 38,493 | +0.04(+1.14%) |
Oct 02, 2009 | 3.582 | 3.680 | 3.513 | 3.666 | 94,272 | -0.01(-0.25%) |
Oct 01, 2009 | 3.717 | 3.764 | 3.675 | 3.675 | 28,098 | -0.12(-3.18%) |
Sep 30, 2009 | 3.740 | 3.796 | 3.740 | 3.796 | 25,261 | +0.03(+0.86%) |
Sep 29, 2009 | 3.777 | 3.828 | 3.763 | 3.763 | 51,151 | +0.01(+0.25%) |
Sep 28, 2009 | 3.694 | 3.787 | 3.694 | 3.754 | 56,504 | +0.06(+1.64%) |
Sep 25, 2009 | 3.731 | 3.731 | 3.652 | 3.694 | 34,283 | -0.06(-1.49%) |
Sep 24, 2009 | 3.880 | 3.880 | 3.708 | 3.749 | 56,826 | -0.07(-1.94%) |
Sep 23, 2009 | 3.856 | 3.870 | 3.805 | 3.824 | 32,155 | -0.00(-0.12%) |
Sep 22, 2009 | 3.847 | 4.010 | 3.791 | 3.828 | 128,711 | -0.02(-0.48%) |
Sep 21, 2009 | 3.917 | 3.921 | 3.810 | 3.847 | 52,774 | -0.14(-3.50%) |
Sep 18, 2009 | 4.033 | 4.065 | 3.956 | 3.986 | 76,651 | -0.07(-1.61%) |
Sep 17, 2009 | 3.973 | 4.061 | 3.973 | 4.051 | 96,607 | +0.10(+2.59%) |
Sep 16, 2009 | 3.880 | 3.977 | 3.833 | 3.949 | 167,741 | +0.15(+3.91%) |
Sep 15, 2009 | 3.657 | 3.986 | 3.624 | 3.801 | 279,363 | +0.18(+4.87%) |
Sep 14, 2009 | 3.610 | 3.633 | 3.578 | 3.624 | 38,902 | -0.01(-0.26%) |
Sep 11, 2009 | 3.573 | 3.671 | 3.573 | 3.633 | 99,113 | +0.08(+2.36%) |
Sep 10, 2009 | 3.438 | 3.554 | 3.438 | 3.550 | 54,528 | +0.13(+3.66%) |
Sep 09, 2009 | 3.415 | 3.526 | 3.406 | 3.424 | 108,682 | +0.07(+1.94%) |
Sep 08, 2009 | 3.373 | 3.452 | 3.359 | 3.359 | 117,622 | +0.04(+1.12%) |
Sep 04, 2009 | 3.303 | 3.322 | 3.262 | 3.322 | 24,714 | +0.06(+1.71%) |
Sep 03, 2009 | 3.248 | 3.271 | 3.242 | 3.266 | 119,028 | +0.02(+0.72%) |
Sep 02, 2009 | 3.220 | 3.248 | 3.220 | 3.243 | 26,273 | +0.03(+1.01%) |
Sep 01, 2009 | 3.197 | 3.299 | 3.197 | 3.211 | 68,813 | -0.07(-2.26%) |
Aug 31, 2009 | 3.294 | 3.301 | 3.237 | 3.285 | 33,528 | -0.02(-0.54%) |
Aug 28, 2009 | 3.303 | 3.381 | 3.280 | 3.303 | 39,481 | -0.02(-0.72%) |
Aug 27, 2009 | 3.266 | 3.327 | 3.252 | 3.327 | 70,283 | +0.09(+2.73%) |
Aug 26, 2009 | 3.192 | 3.271 | 3.192 | 3.238 | 50,686 | -0.03(-0.99%) |
Aug 25, 2009 | 3.262 | 3.322 | 3.257 | 3.271 | 42,753 | +0.07(+2.03%) |
Aug 24, 2009 | 3.341 | 3.359 | 3.206 | 3.206 | 52,901 | +0.01(+0.44%) |
Aug 21, 2009 | 3.159 | 3.206 | 3.159 | 3.192 | 29,079 | +0.03(+0.92%) |
Aug 20, 2009 | 3.090 | 3.163 | 3.090 | 3.163 | 21,486 | +0.11(+3.62%) |
Aug 19, 2009 | 3.034 | 3.099 | 3.034 | 3.053 | 16,357 | -0.01(-0.45%) |
Aug 18, 2009 | 3.011 | 3.118 | 3.011 | 3.067 | 40,878 | +0.05(+1.53%) |
Aug 17, 2009 | 3.034 | 3.043 | 3.001 | 3.020 | 67,801 | -0.10(-3.12%) |
Aug 14, 2009 | 3.141 | 3.178 | 3.118 | 3.118 | 31,619 | -0.04(-1.18%) |
Aug 13, 2009 | 3.132 | 3.369 | 3.122 | 3.155 | 153,710 | +0.07(+2.41%) |
Aug 12, 2009 | 3.020 | 3.080 | 3.020 | 3.080 | 64,534 | +0.06(+2.00%) |
Aug 11, 2009 | 3.076 | 3.090 | 3.014 | 3.020 | 100,976 | -0.09(-2.98%) |
Aug 10, 2009 | 3.183 | 3.187 | 3.104 | 3.113 | 71,072 | -0.06(-1.90%) |
Aug 07, 2009 | 3.136 | 3.201 | 3.136 | 3.173 | 39,451 | +0.03(+0.89%) |
Aug 06, 2009 | 3.122 | 3.186 | 3.085 | 3.145 | 56,166 | +0.03(+1.04%) |
Aug 05, 2009 | 3.094 | 3.113 | 3.043 | 3.113 | 37,488 | +0.01(+0.29%) |
Aug 04, 2009 | 3.108 | 3.145 | 3.043 | 3.104 | 55,251 | +0.03(+1.07%) |
Aug 03, 2009 | 3.071 | 3.090 | 3.058 | 3.071 | 47,128 | +0.04(+1.23%) |
Jul 31, 2009 | 2.974 | 3.034 | 2.974 | 3.034 | 36,995 | +0.05(+1.56%) |
Jul 30, 2009 | 3.015 | 3.020 | 2.974 | 2.988 | 48,140 | +0.02(+0.78%) |
Jul 29, 2009 | 2.946 | 2.990 | 2.936 | 2.964 | 30,244 | -0.01(-0.31%) |
Jul 28, 2009 | 2.741 | 2.978 | 2.732 | 2.974 | 29,865 | -0.02(-0.78%) |
Jul 27, 2009 | 3.020 | 3.025 | 2.997 | 2.997 | 33,220 | -0.01(-0.46%) |
Jul 24, 2009 | 3.011 | 3.020 | 2.969 | 3.011 | 4,534 | +0.02(+0.78%) |
Jul 23, 2009 | 2.941 | 3.006 | 2.941 | 2.988 | 84,679 | +0.05(+1.74%) |
Jul 22, 2009 | 2.941 | 2.992 | 2.927 | 2.936 | 186,304 | +0.00(+0.00%) |
Jul 21, 2009 | 3.011 | 3.011 | 2.936 | 2.936 | 48,992 | -0.04(-1.25%) |
Jul 20, 2009 | 2.927 | 2.974 | 2.881 | 2.974 | 47,869 | +0.09(+3.23%) |
Jul 17, 2009 | 2.867 | 2.881 | 2.853 | 2.881 | 32,652 | +0.05(+1.64%) |
Jul 16, 2009 | 2.802 | 2.834 | 2.802 | 2.834 | 29,247 | +0.02(+0.83%) |
Jul 15, 2009 | 2.811 | 2.811 | 2.764 | 2.811 | 161,064 | +0.07(+2.72%) |
Jul 14, 2009 | 2.741 | 2.816 | 2.737 | 2.737 | 75,153 | -0.01(-0.51%) |
Jul 13, 2009 | 2.774 | 2.780 | 2.746 | 2.751 | 181,184 | -0.03(-1.00%) |
Jul 10, 2009 | 2.792 | 2.792 | 2.760 | 2.778 | 32,751 | -0.06(-1.97%) |
Jul 09, 2009 | 2.802 | 2.834 | 2.792 | 2.834 | 52,035 | +0.08(+3.04%) |
Jul 08, 2009 | 2.797 | 2.797 | 2.741 | 2.751 | 46,790 | -0.03(-1.00%) |
Jul 07, 2009 | 2.843 | 2.843 | 2.778 | 2.778 | 40,389 | -0.06(-1.97%) |
Jul 06, 2009 | 2.713 | 2.949 | 2.699 | 2.834 | 102,804 | -0.17(-5.72%) |
Jul 02, 2009 | 3.020 | 3.021 | 2.969 | 3.006 | 51,510 | -0.02(-0.77%) |
Jul 01, 2009 | 3.025 | 3.043 | 3.025 | 3.029 | 26,161 | +0.03(+0.93%) |
Jun 30, 2009 | 3.057 | 3.057 | 2.941 | 3.001 | 56,196 | -0.08(-2.56%) |
Jun 29, 2009 | 2.950 | 3.080 | 2.950 | 3.080 | 56,848 | +0.14(+4.74%) |
Jun 26, 2009 | 2.918 | 2.946 | 2.918 | 2.941 | 13,178 | +0.03(+1.12%) |
Jun 25, 2009 | 2.913 | 2.914 | 2.885 | 2.909 | 26,697 | +0.00(+0.00%) |
Jun 24, 2009 | 2.881 | 2.930 | 2.881 | 2.909 | 13,688 | +0.05(+1.62%) |
Jun 23, 2009 | 2.922 | 2.950 | 2.862 | 2.862 | 69,228 | -0.09(-2.99%) |
Jun 22, 2009 | 3.020 | 3.020 | 2.932 | 2.950 | 101,736 | -0.10(-3.14%) |
Jun 19, 2009 | 3.015 | 3.080 | 3.015 | 3.046 | 73,969 | +0.08(+2.76%) |
Jun 18, 2009 | 2.974 | 2.997 | 2.964 | 2.964 | 43,827 | -0.04(-1.39%) |
Jun 17, 2009 | 2.927 | 3.025 | 2.927 | 3.006 | 85,338 | -0.03(-0.92%) |
Jun 16, 2009 | 3.015 | 3.127 | 3.015 | 3.034 | 81,025 | +0.01(+0.46%) |
Jun 15, 2009 | 2.927 | 3.048 | 2.899 | 3.020 | 137,871 | -0.07(-2.26%) |
Jun 12, 2009 | 3.118 | 3.206 | 3.090 | 3.090 | 52,858 | -0.02(-0.60%) |
Jun 11, 2009 | 3.011 | 3.159 | 3.011 | 3.108 | 59,026 | +0.11(+3.72%) |
Jun 10, 2009 | 3.020 | 3.029 | 2.946 | 2.997 | 125,558 | +0.00(+0.00%) |
Jun 09, 2009 | 3.031 | 3.031 | 2.966 | 2.997 | 91,945 | +0.00(+0.16%) |
Jun 08, 2009 | 3.004 | 3.020 | 2.992 | 2.992 | 57,666 | -0.07(-2.28%) |
Jun 05, 2009 | 3.104 | 3.132 | 3.013 | 3.062 | 57,924 | +0.03(+1.07%) |
Jun 04, 2009 | 2.960 | 3.029 | 2.960 | 3.029 | 37,675 | +0.06(+2.03%) |
Jun 03, 2009 | 2.941 | 3.006 | 2.801 | 2.969 | 155,705 | -0.04(-1.39%) |
Jun 02, 2009 | 2.936 | 3.020 | 2.927 | 3.011 | 63,189 | -0.00(-0.15%) |
Jun 01, 2009 | 2.927 | 3.029 | 2.909 | 3.015 | 195,329 | +0.11(+3.84%) |
May 29, 2009 | 2.848 | 2.941 | 2.797 | 2.904 | 90,419 | +0.11(+3.82%) |
May 28, 2009 | 2.830 | 2.857 | 2.774 | 2.797 | 112,280 | +0.02(+0.68%) |
May 27, 2009 | 2.811 | 2.830 | 2.778 | 2.778 | 32,831 | +0.02(+0.66%) |
May 26, 2009 | 2.686 | 2.881 | 2.686 | 2.760 | 111,402 | +0.03(+1.02%) |
May 22, 2009 | 2.672 | 2.741 | 2.672 | 2.732 | 38,851 | +0.07(+2.80%) |
May 21, 2009 | 2.718 | 2.718 | 2.602 | 2.658 | 76,873 | -0.06(-2.22%) |
May 20, 2009 | 2.723 | 2.857 | 2.704 | 2.718 | 116,533 | +0.07(+2.45%) |
May 19, 2009 | 2.686 | 2.689 | 2.486 | 2.653 | 221,503 | -0.02(-0.70%) |
May 18, 2009 | 2.597 | 2.672 | 2.597 | 2.672 | 41,502 | +0.12(+4.74%) |
May 15, 2009 | 2.509 | 2.555 | 2.509 | 2.551 | 53,611 | +0.06(+2.42%) |
May 14, 2009 | 2.481 | 2.504 | 2.462 | 2.490 | 51,325 | -0.03(-1.11%) |
May 13, 2009 | 2.620 | 2.620 | 2.435 | 2.518 | 128,700 | -0.20(-7.19%) |
May 12, 2009 | 2.713 | 2.741 | 2.672 | 2.713 | 39,615 | +0.04(+1.57%) |
May 11, 2009 | 2.718 | 2.718 | 2.672 | 2.672 | 72,573 | -0.11(-4.01%) |
May 08, 2009 | 2.639 | 2.825 | 2.597 | 2.783 | 126,206 | +0.21(+8.32%) |
May 07, 2009 | 2.634 | 2.648 | 2.560 | 2.569 | 109,202 | -0.07(-2.47%) |
May 06, 2009 | 2.537 | 2.732 | 2.537 | 2.634 | 229,757 | +0.14(+5.59%) |
May 05, 2009 | 2.495 | 2.518 | 2.439 | 2.495 | 157,052 | +0.03(+1.32%) |
May 04, 2009 | 2.444 | 2.565 | 2.407 | 2.462 | 135,064 | +0.07(+2.91%) |
May 01, 2009 | 2.402 | 2.402 | 2.323 | 2.393 | 125,136 | +0.04(+1.78%) |
Apr 30, 2009 | 2.356 | 2.411 | 2.286 | 2.351 | 131,324 | +0.05(+2.26%) |
Apr 29, 2009 | 2.286 | 2.309 | 2.281 | 2.299 | 175,394 | +0.05(+2.02%) |
Apr 28, 2009 | 2.165 | 2.253 | 2.142 | 2.253 | 82,960 | +0.06(+2.75%) |
Apr 27, 2009 | 2.151 | 2.239 | 2.147 | 2.193 | 138,642 | +0.02(+1.07%) |
Apr 24, 2009 | 2.188 | 2.202 | 2.170 | 2.170 | 91,013 | +0.01(+0.38%) |
Apr 23, 2009 | 2.184 | 2.189 | 2.147 | 2.162 | 29,066 | +0.02(+1.14%) |
Apr 22, 2009 | 2.142 | 2.193 | 2.137 | 2.137 | 113,653 | -0.02(-1.08%) |
Apr 21, 2009 | 2.184 | 2.202 | 2.123 | 2.160 | 230,721 | +0.00(+0.00%) |
Apr 20, 2009 | 2.532 | 2.532 | 2.160 | 2.160 | 264,611 | -0.11(-4.91%) |
Apr 17, 2009 | 2.277 | 2.332 | 2.263 | 2.272 | 48,826 | -0.02(-0.81%) |
Apr 16, 2009 | 2.184 | 2.291 | 2.179 | 2.291 | 168,653 | +0.11(+5.12%) |
Apr 15, 2009 | 2.114 | 2.212 | 2.114 | 2.179 | 73,726 | +0.04(+2.11%) |
Apr 14, 2009 | 2.049 | 2.160 | 2.049 | 2.134 | 66,867 | +0.06(+2.99%) |
Apr 13, 2009 | 2.068 | 2.090 | 2.068 | 2.072 | 90,288 | -0.02(-1.11%) |
Apr 09, 2009 | 2.123 | 2.137 | 2.093 | 2.095 | 44,670 | +0.08(+4.16%) |
Apr 08, 2009 | 1.979 | 2.019 | 1.979 | 2.012 | 24,488 | +0.05(+2.36%) |
Apr 07, 2009 | 1.989 | 2.027 | 1.965 | 1.965 | 48,984 | -0.10(-4.73%) |
Apr 06, 2009 | 2.100 | 2.101 | 2.063 | 2.063 | 76,679 | -0.06(-2.63%) |
Apr 03, 2009 | 2.072 | 2.147 | 2.072 | 2.119 | 44,696 | +0.07(+3.17%) |
Apr 02, 2009 | 2.007 | 2.068 | 2.007 | 2.054 | 48,585 | +0.07(+3.76%) |
Apr 01, 2009 | 1.891 | 1.979 | 1.861 | 1.979 | 79,585 | +0.09(+4.67%) |
Mar 31, 2009 | 1.872 | 1.905 | 1.872 | 1.891 | 21,705 | +0.05(+2.78%) |
Mar 30, 2009 | 1.817 | 1.858 | 1.803 | 1.840 | 40,555 | -0.11(-5.49%) |
Mar 26, 2009 | 1.933 | 1.951 | 1.896 | 1.947 | 59,114 | +0.06(+3.20%) |
Mar 25, 2009 | 1.858 | 1.933 | 1.858 | 1.886 | 57,765 | -0.02(-0.97%) |
Mar 24, 2009 | 1.933 | 1.951 | 1.858 | 1.905 | 45,471 | -0.07(-3.30%) |
Mar 23, 2009 | 1.928 | 1.970 | 1.919 | 1.970 | 89,864 | +0.10(+5.48%) |
Mar 20, 2009 | 1.863 | 1.914 | 1.849 | 1.868 | 65,913 | +0.04(+2.03%) |
Mar 19, 2009 | 1.975 | 1.975 | 1.831 | 1.831 | 65,177 | -0.01(-0.75%) |
Mar 18, 2009 | 1.803 | 1.849 | 1.780 | 1.845 | 50,107 | +0.02(+1.34%) |
Mar 17, 2009 | 1.756 | 1.826 | 1.752 | 1.820 | 67,545 | +0.07(+4.13%) |
Mar 16, 2009 | 1.691 | 1.784 | 1.691 | 1.748 | 84,053 | +0.09(+5.38%) |
Mar 13, 2009 | 1.682 | 1.682 | 1.648 | 1.659 | 0 | +0.03(+2.00%) |
Mar 12, 2009 | 1.584 | 1.673 | 1.584 | 1.626 | 54,330 | +0.05(+2.94%) |
Mar 11, 2009 | 1.570 | 1.610 | 1.561 | 1.580 | 45,490 | +0.03(+1.80%) |
Mar 10, 2009 | 1.570 | 1.574 | 1.538 | 1.552 | 84,561 | +0.06(+3.73%) |
Mar 09, 2009 | 1.556 | 1.566 | 1.496 | 1.496 | 65,517 | -0.05(-3.01%) |
Mar 06, 2009 | 1.556 | 1.566 | 1.496 | 1.542 | 0 | -0.01(-0.90%) |
Mar 05, 2009 | 1.584 | 1.598 | 1.556 | 1.556 | 67,601 | -0.07(-4.01%) |
Mar 04, 2009 | 1.622 | 1.673 | 1.603 | 1.622 | 176,871 | +0.07(+4.18%) |
Mar 02, 2009 | 1.645 | 1.645 | 1.556 | 1.556 | 52,569 | -0.09(-5.63%) |
Feb 27, 2009 | 1.650 | 1.669 | 1.649 | 1.649 | 0 | -0.05(-2.74%) |
Feb 26, 2009 | 1.701 | 1.742 | 1.696 | 1.696 | 6,000 | +0.01(+0.83%) |
Feb 25, 2009 | 1.687 | 1.696 | 1.668 | 1.682 | 19,295 | -0.03(-1.63%) |
Feb 24, 2009 | 1.631 | 1.733 | 1.631 | 1.710 | 86,999 | +0.06(+3.66%) |
Feb 23, 2009 | 1.793 | 1.793 | 1.645 | 1.649 | 45,566 | -0.08(-4.57%) |
Feb 20, 2009 | 1.858 | 1.858 | 1.724 | 1.728 | 118,668 | -0.14(-7.46%) |
Feb 19, 2009 | 1.905 | 1.928 | 1.858 | 1.868 | 42,365 | -0.06(-3.13%) |
Feb 18, 2009 | 1.975 | 1.975 | 1.858 | 1.928 | 63,641 | -0.05(-2.36%) |
Feb 17, 2009 | 2.026 | 2.035 | 1.975 | 1.975 | 179,886 | -0.11(-5.34%) |
Feb 13, 2009 | 2.091 | 2.114 | 2.068 | 2.086 | 15,961 | -0.05(-2.18%) |
Feb 12, 2009 | 2.123 | 2.133 | 2.091 | 2.133 | 64,299 | -0.07(-2.96%) |
Feb 11, 2009 | 2.123 | 2.226 | 2.119 | 2.198 | 45,318 | +0.09(+4.42%) |
Feb 10, 2009 | 2.165 | 2.198 | 2.083 | 2.105 | 45,159 | -0.07(-3.00%) |
Feb 09, 2009 | 2.160 | 2.216 | 2.160 | 2.170 | 67,493 | +0.01(+0.65%) |
Feb 06, 2009 | 2.086 | 2.156 | 2.086 | 2.156 | 40,166 | +0.08(+4.03%) |
Feb 05, 2009 | 2.049 | 2.091 | 2.044 | 2.072 | 29,535 | -0.00(-0.22%) |
Feb 04, 2009 | 2.026 | 2.077 | 2.007 | 2.077 | 128,597 | +0.05(+2.52%) |
Feb 03, 2009 | 2.040 | 2.053 | 1.984 | 2.026 | 73,210 | +0.02(+0.93%) |