Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.710 | 3.690 | 3.690 | 3.690 | 166,500 | -0.02(-0.54%) |
Dec 30, 2009 | 3.620 | 3.710 | 3.600 | 3.710 | 147,301 | +0.05(+1.37%) |
Dec 29, 2009 | 3.650 | 3.670 | 3.530 | 3.660 | 34,227 | +0.03(+0.83%) |
Dec 28, 2009 | 3.680 | 3.680 | 3.530 | 3.630 | 74,176 | -0.04(-1.09%) |
Dec 24, 2009 | 3.720 | 3.720 | 3.610 | 3.670 | 24,637 | -0.04(-1.08%) |
Dec 23, 2009 | 3.670 | 3.760 | 3.590 | 3.710 | 126,771 | +0.04(+1.09%) |
Dec 22, 2009 | 3.490 | 3.720 | 3.490 | 3.670 | 108,724 | +0.15(+4.26%) |
Dec 21, 2009 | 3.420 | 3.620 | 3.420 | 3.520 | 115,380 | +0.02(+0.57%) |
Dec 18, 2009 | 3.590 | 3.590 | 3.440 | 3.500 | 381,693 | -0.08(-2.23%) |
Dec 17, 2009 | 3.820 | 3.880 | 3.520 | 3.580 | 226,711 | -0.28(-7.25%) |
Dec 16, 2009 | 4.050 | 4.090 | 3.850 | 3.860 | 113,485 | -0.14(-3.50%) |
Dec 15, 2009 | 3.970 | 4.190 | 3.950 | 4.000 | 187,183 | +0.01(+0.25%) |
Dec 14, 2009 | 3.910 | 4.000 | 3.872 | 3.990 | 126,653 | +0.06(+1.53%) |
Dec 11, 2009 | 3.940 | 3.980 | 3.820 | 3.930 | 61,546 | +0.00(+0.00%) |
Dec 10, 2009 | 3.960 | 3.960 | 3.820 | 3.930 | 169,556 | -0.01(-0.25%) |
Dec 09, 2009 | 3.910 | 3.960 | 3.840 | 3.940 | 89,625 | +0.02(+0.51%) |
Dec 08, 2009 | 3.890 | 3.960 | 3.880 | 3.920 | 111,819 | -0.01(-0.25%) |
Dec 07, 2009 | 3.940 | 3.990 | 3.890 | 3.930 | 139,931 | -0.02(-0.51%) |
Dec 04, 2009 | 3.950 | 4.000 | 3.830 | 3.950 | 123,398 | +0.09(+2.33%) |
Dec 03, 2009 | 3.790 | 3.940 | 3.780 | 3.860 | 206,517 | +0.07(+1.85%) |
Dec 02, 2009 | 3.670 | 3.800 | 3.670 | 3.790 | 129,022 | +0.12(+3.27%) |
Dec 01, 2009 | 3.610 | 3.700 | 3.580 | 3.670 | 121,757 | +0.08(+2.23%) |
Nov 30, 2009 | 3.440 | 3.600 | 3.330 | 3.590 | 296,920 | +0.14(+4.06%) |
Nov 27, 2009 | 3.410 | 3.530 | 3.410 | 3.450 | 107,150 | -0.11(-3.09%) |
Nov 25, 2009 | 3.500 | 3.590 | 3.470 | 3.560 | 93,257 | +0.07(+2.01%) |
Nov 24, 2009 | 3.480 | 3.540 | 3.390 | 3.490 | 145,179 | +0.00(+0.00%) |
Nov 23, 2009 | 3.410 | 3.510 | 3.240 | 3.490 | 417,912 | +0.19(+5.76%) |
Nov 20, 2009 | 3.190 | 3.320 | 3.170 | 3.300 | 144,957 | +0.09(+2.80%) |
Nov 19, 2009 | 3.380 | 3.380 | 3.180 | 3.210 | 167,972 | -0.20(-5.87%) |
Nov 18, 2009 | 3.460 | 3.460 | 3.290 | 3.410 | 130,958 | -0.04(-1.16%) |
Nov 17, 2009 | 3.440 | 3.470 | 3.351 | 3.450 | 86,485 | +0.00(+0.00%) |
Nov 16, 2009 | 3.440 | 3.510 | 3.420 | 3.450 | 172,001 | +0.06(+1.77%) |
Nov 13, 2009 | 3.390 | 3.480 | 3.330 | 3.390 | 172,434 | +0.05(+1.50%) |
Nov 12, 2009 | 3.400 | 3.500 | 3.340 | 3.340 | 159,051 | -0.06(-1.76%) |
Nov 11, 2009 | 3.430 | 3.529 | 3.370 | 3.400 | 133,729 | +0.02(+0.59%) |
Nov 10, 2009 | 3.470 | 3.540 | 3.330 | 3.380 | 351,761 | -0.12(-3.43%) |
Nov 09, 2009 | 3.500 | 3.600 | 3.480 | 3.500 | 153,753 | +0.05(+1.45%) |
Nov 06, 2009 | 3.440 | 3.520 | 3.400 | 3.450 | 129,242 | +0.01(+0.29%) |
Nov 05, 2009 | 3.310 | 3.510 | 3.310 | 3.440 | 130,911 | +0.16(+4.88%) |
Nov 04, 2009 | 3.460 | 3.510 | 3.270 | 3.280 | 160,515 | -0.17(-4.93%) |
Nov 03, 2009 | 3.300 | 3.460 | 3.190 | 3.450 | 277,915 | +0.15(+4.55%) |
Nov 02, 2009 | 3.390 | 3.420 | 3.260 | 3.300 | 207,620 | -0.05(-1.49%) |
Oct 30, 2009 | 3.540 | 3.640 | 3.280 | 3.350 | 275,665 | -0.23(-6.42%) |
Oct 29, 2009 | 3.550 | 3.670 | 3.470 | 3.580 | 159,721 | +0.14(+4.07%) |
Oct 28, 2009 | 3.420 | 3.600 | 3.420 | 3.440 | 244,899 | +0.00(+0.00%) |
Oct 27, 2009 | 3.540 | 3.630 | 3.420 | 3.440 | 124,325 | -0.10(-2.82%) |
Oct 26, 2009 | 3.670 | 3.810 | 3.530 | 3.540 | 153,297 | -0.11(-3.01%) |
Oct 23, 2009 | 3.750 | 3.930 | 3.650 | 3.650 | 225,368 | -0.25(-6.41%) |
Oct 22, 2009 | 3.850 | 3.930 | 3.750 | 3.900 | 90,825 | +0.03(+0.78%) |
Oct 21, 2009 | 3.930 | 4.030 | 3.850 | 3.870 | 178,090 | -0.08(-2.03%) |
Oct 20, 2009 | 3.980 | 4.230 | 3.910 | 3.950 | 191,691 | -0.25(-5.95%) |
Oct 19, 2009 | 4.240 | 4.350 | 4.150 | 4.200 | 249,183 | -0.02(-0.47%) |
Oct 16, 2009 | 4.460 | 4.460 | 4.220 | 4.220 | 228,856 | -0.23(-5.17%) |
Oct 15, 2009 | 4.510 | 4.530 | 4.410 | 4.450 | 196,185 | -0.04(-0.89%) |
Oct 14, 2009 | 4.530 | 4.650 | 4.470 | 4.490 | 302,001 | +0.09(+2.05%) |
Oct 13, 2009 | 4.350 | 4.490 | 4.320 | 4.400 | 503,483 | +0.28(+6.80%) |
Oct 12, 2009 | 4.220 | 4.290 | 4.100 | 4.120 | 184,037 | -0.10(-2.37%) |
Oct 09, 2009 | 4.220 | 4.280 | 4.180 | 4.220 | 170,214 | +0.02(+0.48%) |
Oct 08, 2009 | 4.250 | 4.350 | 4.170 | 4.200 | 231,884 | +0.00(+0.00%) |
Oct 07, 2009 | 4.320 | 4.380 | 4.200 | 4.200 | 162,567 | -0.12(-2.78%) |
Oct 06, 2009 | 4.410 | 4.470 | 4.260 | 4.320 | 315,059 | -0.04(-0.92%) |
Oct 05, 2009 | 4.350 | 4.480 | 4.340 | 4.360 | 165,188 | +0.03(+0.69%) |
Oct 02, 2009 | 4.250 | 4.400 | 4.240 | 4.330 | 186,542 | +0.02(+0.46%) |
Oct 01, 2009 | 4.500 | 4.530 | 4.100 | 4.310 | 1,430,916 | -0.23(-5.07%) |
Sep 30, 2009 | 4.800 | 4.800 | 4.500 | 4.540 | 272,244 | -0.24(-5.02%) |
Sep 29, 2009 | 4.860 | 4.860 | 4.700 | 4.780 | 46,265 | -0.08(-1.65%) |
Sep 28, 2009 | 4.850 | 4.950 | 4.810 | 4.860 | 102,079 | +0.06(+1.25%) |
Sep 25, 2009 | 4.750 | 4.800 | 4.710 | 4.800 | 108,636 | +0.04(+0.84%) |
Sep 24, 2009 | 5.020 | 5.060 | 4.730 | 4.760 | 186,016 | -0.25(-4.99%) |
Sep 23, 2009 | 5.070 | 5.160 | 4.950 | 5.010 | 343,981 | -0.07(-1.38%) |
Sep 22, 2009 | 5.240 | 5.265 | 5.000 | 5.080 | 190,722 | -0.13(-2.50%) |
Sep 21, 2009 | 5.260 | 5.310 | 5.170 | 5.210 | 226,802 | -0.02(-0.38%) |
Sep 18, 2009 | 5.300 | 5.340 | 5.100 | 5.230 | 384,056 | -0.04(-0.76%) |
Sep 17, 2009 | 5.440 | 5.700 | 5.150 | 5.270 | 5,668,579 | -0.18(-3.30%) |
Sep 16, 2009 | 5.390 | 5.490 | 5.300 | 5.450 | 115,125 | +0.03(+0.55%) |
Sep 15, 2009 | 5.510 | 5.540 | 5.350 | 5.420 | 125,106 | -0.09(-1.63%) |
Sep 14, 2009 | 5.390 | 5.510 | 5.350 | 5.510 | 110,916 | +0.10(+1.85%) |
Sep 11, 2009 | 5.410 | 5.420 | 5.320 | 5.410 | 128,349 | -0.01(-0.18%) |
Sep 10, 2009 | 5.450 | 5.460 | 5.310 | 5.420 | 132,710 | -0.05(-0.91%) |
Sep 09, 2009 | 5.470 | 5.540 | 5.310 | 5.470 | 171,081 | -0.02(-0.36%) |
Sep 08, 2009 | 5.600 | 5.600 | 5.350 | 5.490 | 100,447 | -0.07(-1.26%) |
Sep 04, 2009 | 5.410 | 5.560 | 5.310 | 5.560 | 82,210 | +0.11(+2.02%) |
Sep 03, 2009 | 5.380 | 5.450 | 5.280 | 5.450 | 94,970 | +0.09(+1.68%) |
Sep 02, 2009 | 5.300 | 5.440 | 5.255 | 5.360 | 83,773 | +0.06(+1.13%) |
Sep 01, 2009 | 5.380 | 5.510 | 5.270 | 5.300 | 132,866 | -0.12(-2.21%) |
Aug 31, 2009 | 5.500 | 5.500 | 5.340 | 5.420 | 86,916 | -0.12(-2.17%) |
Aug 28, 2009 | 5.820 | 5.820 | 5.510 | 5.540 | 78,463 | -0.25(-4.32%) |
Aug 27, 2009 | 5.820 | 5.830 | 5.620 | 5.790 | 42,792 | -0.04(-0.69%) |
Aug 26, 2009 | 5.900 | 5.930 | 5.820 | 5.830 | 108,528 | -0.10(-1.69%) |
Aug 25, 2009 | 6.010 | 6.010 | 5.790 | 5.930 | 70,661 | -0.07(-1.17%) |
Aug 24, 2009 | 5.980 | 6.030 | 5.900 | 6.000 | 39,692 | +0.02(+0.33%) |
Aug 21, 2009 | 6.070 | 6.070 | 5.900 | 5.980 | 211,893 | +0.00(+0.00%) |
Aug 20, 2009 | 5.720 | 5.990 | 5.405 | 5.980 | 109,031 | +0.23(+4.00%) |
Aug 19, 2009 | 5.240 | 5.750 | 5.240 | 5.750 | 94,033 | +0.49(+9.32%) |
Aug 18, 2009 | 5.350 | 5.390 | 5.240 | 5.260 | 109,496 | -0.10(-1.87%) |
Aug 17, 2009 | 5.460 | 5.520 | 5.240 | 5.360 | 74,782 | -0.21(-3.77%) |
Aug 14, 2009 | 5.620 | 5.650 | 5.320 | 5.570 | 130,061 | -0.08(-1.42%) |
Aug 13, 2009 | 5.890 | 5.890 | 5.620 | 5.650 | 61,201 | -0.21(-3.58%) |
Aug 12, 2009 | 5.480 | 5.980 | 5.330 | 5.860 | 132,429 | +0.37(+6.74%) |
Aug 11, 2009 | 5.590 | 5.750 | 5.490 | 5.490 | 64,183 | -0.12(-2.14%) |
Aug 10, 2009 | 5.750 | 5.790 | 5.440 | 5.610 | 75,694 | -0.19(-3.28%) |
Aug 07, 2009 | 5.570 | 5.910 | 5.570 | 5.800 | 130,143 | +0.35(+6.42%) |
Aug 06, 2009 | 5.740 | 5.780 | 5.400 | 5.450 | 65,024 | -0.28(-4.89%) |
Aug 05, 2009 | 5.950 | 5.950 | 5.690 | 5.730 | 86,963 | -0.20(-3.37%) |
Aug 04, 2009 | 5.860 | 6.010 | 5.810 | 5.930 | 99,012 | +0.00(+0.00%) |
Aug 03, 2009 | 6.180 | 6.190 | 5.880 | 5.930 | 93,654 | -0.19(-3.10%) |
Jul 31, 2009 | 6.080 | 6.250 | 5.800 | 6.120 | 171,961 | -0.01(-0.16%) |
Jul 30, 2009 | 6.130 | 6.250 | 5.950 | 6.130 | 151,311 | -0.02(-0.33%) |
Jul 29, 2009 | 5.940 | 6.180 | 5.810 | 6.150 | 105,885 | +0.14(+2.33%) |
Jul 28, 2009 | 5.700 | 6.030 | 5.690 | 6.010 | 126,812 | +0.24(+4.16%) |
Jul 27, 2009 | 5.780 | 5.930 | 5.600 | 5.770 | 195,757 | -0.05(-0.86%) |
Jul 24, 2009 | 5.660 | 5.820 | 5.580 | 5.820 | 105,722 | +0.12(+2.11%) |
Jul 23, 2009 | 5.340 | 5.710 | 5.270 | 5.700 | 202,164 | +0.33(+6.15%) |
Jul 22, 2009 | 5.420 | 5.500 | 5.300 | 5.370 | 181,686 | -0.13(-2.36%) |
Jul 21, 2009 | 5.410 | 5.502 | 5.110 | 5.500 | 315,021 | +0.15(+2.80%) |
Jul 20, 2009 | 5.660 | 5.750 | 5.270 | 5.350 | 217,376 | -0.26(-4.63%) |
Jul 17, 2009 | 5.680 | 5.840 | 5.480 | 5.610 | 135,347 | +0.01(+0.18%) |
Jul 16, 2009 | 5.380 | 5.700 | 5.380 | 5.600 | 243,854 | -0.41(-6.82%) |
Jul 15, 2009 | 5.980 | 6.040 | 5.910 | 6.010 | 234,215 | +0.06(+1.01%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.780 | 5.950 | 44,533 | +0.05(+0.85%) |
Jul 13, 2009 | 5.810 | 5.910 | 5.600 | 5.900 | 169,364 | +0.14(+2.43%) |
Jul 10, 2009 | 5.660 | 5.770 | 5.470 | 5.760 | 217,249 | +0.08(+1.41%) |
Jul 09, 2009 | 5.780 | 5.830 | 5.620 | 5.680 | 241,096 | -0.04(-0.70%) |
Jul 08, 2009 | 5.850 | 5.970 | 5.640 | 5.720 | 277,698 | -0.08(-1.38%) |
Jul 07, 2009 | 5.910 | 6.050 | 5.800 | 5.800 | 202,832 | -0.09(-1.53%) |
Jul 06, 2009 | 5.950 | 6.115 | 5.800 | 5.890 | 152,478 | -0.15(-2.48%) |
Jul 02, 2009 | 6.080 | 6.140 | 5.810 | 6.040 | 278,050 | -0.15(-2.42%) |
Jul 01, 2009 | 6.180 | 6.350 | 6.110 | 6.190 | 326,849 | +0.05(+0.81%) |
Jun 30, 2009 | 6.060 | 6.240 | 5.890 | 6.140 | 438,986 | +0.07(+1.15%) |
Jun 29, 2009 | 6.300 | 6.320 | 5.820 | 6.070 | 304,549 | -0.27(-4.26%) |
Jun 26, 2009 | 5.930 | 6.380 | 5.860 | 6.340 | 1,279,521 | +0.38(+6.38%) |
Jun 25, 2009 | 5.780 | 5.960 | 5.710 | 5.960 | 145,522 | +0.19(+3.29%) |
Jun 24, 2009 | 5.660 | 5.830 | 5.520 | 5.770 | 215,664 | +0.19(+3.41%) |
Jun 23, 2009 | 5.570 | 5.676 | 5.385 | 5.580 | 135,377 | +0.08(+1.45%) |
Jun 22, 2009 | 5.440 | 5.600 | 5.250 | 5.500 | 251,053 | +0.02(+0.36%) |
Jun 19, 2009 | 5.750 | 5.750 | 5.465 | 5.480 | 386,075 | -0.15(-2.66%) |
Jun 18, 2009 | 5.620 | 5.720 | 5.550 | 5.630 | 304,439 | +0.02(+0.36%) |
Jun 17, 2009 | 5.600 | 5.660 | 5.520 | 5.610 | 221,502 | -0.01(-0.18%) |
Jun 16, 2009 | 5.660 | 5.790 | 5.450 | 5.620 | 135,995 | +0.02(+0.36%) |
Jun 15, 2009 | 5.540 | 5.650 | 5.440 | 5.600 | 128,925 | -0.08(-1.41%) |
Jun 12, 2009 | 5.630 | 5.705 | 5.440 | 5.680 | 94,522 | -0.02(-0.35%) |
Jun 11, 2009 | 5.520 | 5.800 | 5.490 | 5.700 | 154,539 | +0.18(+3.26%) |
Jun 10, 2009 | 5.510 | 5.550 | 5.400 | 5.520 | 186,636 | +0.05(+0.91%) |
Jun 09, 2009 | 5.470 | 5.540 | 5.430 | 5.470 | 160,061 | +0.02(+0.37%) |
Jun 08, 2009 | 5.540 | 5.650 | 5.390 | 5.450 | 178,760 | -0.02(-0.37%) |
Jun 05, 2009 | 5.420 | 5.470 | 5.310 | 5.470 | 106,536 | +0.08(+1.48%) |
Jun 04, 2009 | 5.200 | 5.390 | 5.080 | 5.390 | 153,794 | +0.21(+4.05%) |
Jun 03, 2009 | 5.080 | 5.180 | 5.000 | 5.180 | 292,487 | +0.04(+0.78%) |
Jun 02, 2009 | 5.010 | 5.180 | 4.840 | 5.140 | 281,072 | +0.08(+1.58%) |
Jun 01, 2009 | 5.000 | 5.160 | 4.700 | 5.060 | 414,333 | +0.09(+1.81%) |
May 29, 2009 | 4.470 | 4.970 | 4.310 | 4.970 | 698,889 | +0.50(+11.19%) |
May 28, 2009 | 4.160 | 4.490 | 4.105 | 4.470 | 192,587 | +0.17(+3.95%) |
May 27, 2009 | 4.320 | 4.400 | 4.230 | 4.300 | 111,558 | -0.07(-1.60%) |
May 26, 2009 | 4.020 | 4.390 | 4.010 | 4.370 | 158,562 | +0.26(+6.33%) |
May 22, 2009 | 4.020 | 4.200 | 4.013 | 4.110 | 96,724 | +0.11(+2.75%) |
May 21, 2009 | 4.090 | 4.240 | 3.860 | 4.000 | 153,232 | -0.16(-3.85%) |
May 20, 2009 | 4.410 | 4.665 | 4.070 | 4.160 | 161,757 | -0.21(-4.81%) |
May 19, 2009 | 4.050 | 4.460 | 3.880 | 4.370 | 143,273 | +0.26(+6.33%) |
May 18, 2009 | 3.990 | 4.130 | 3.930 | 4.110 | 108,509 | +0.19(+4.85%) |
May 15, 2009 | 3.910 | 4.051 | 3.710 | 3.920 | 115,914 | +0.05(+1.29%) |
May 14, 2009 | 3.800 | 3.940 | 3.750 | 3.870 | 83,064 | +0.15(+4.03%) |
May 13, 2009 | 3.940 | 3.960 | 3.720 | 3.720 | 180,354 | -0.28(-7.00%) |
May 12, 2009 | 4.260 | 4.260 | 3.850 | 4.000 | 122,536 | -0.25(-5.88%) |
May 11, 2009 | 3.990 | 4.250 | 3.980 | 4.250 | 82,332 | +0.17(+4.17%) |
May 08, 2009 | 3.890 | 4.100 | 3.890 | 4.080 | 114,778 | +0.27(+7.09%) |
May 07, 2009 | 3.900 | 4.130 | 3.760 | 3.810 | 153,020 | -0.20(-4.99%) |
May 06, 2009 | 4.120 | 4.310 | 3.970 | 4.010 | 173,195 | -0.11(-2.67%) |
May 05, 2009 | 4.370 | 4.430 | 4.110 | 4.120 | 150,782 | -0.30(-6.79%) |
May 04, 2009 | 4.180 | 4.450 | 4.180 | 4.420 | 103,452 | +0.27(+6.51%) |
May 01, 2009 | 4.430 | 4.480 | 4.150 | 4.150 | 104,396 | -0.30(-6.74%) |
Apr 30, 2009 | 4.450 | 4.600 | 4.370 | 4.450 | 160,639 | -0.05(-1.11%) |
Apr 29, 2009 | 4.350 | 4.500 | 4.250 | 4.500 | 144,253 | +0.18(+4.17%) |
Apr 28, 2009 | 3.970 | 4.330 | 3.850 | 4.320 | 90,185 | +0.29(+7.20%) |
Apr 27, 2009 | 4.050 | 4.155 | 3.980 | 4.030 | 77,381 | -0.10(-2.42%) |
Apr 24, 2009 | 4.150 | 4.190 | 4.010 | 4.130 | 109,778 | +0.02(+0.49%) |
Apr 23, 2009 | 4.260 | 4.260 | 3.860 | 4.110 | 120,129 | -0.15(-3.52%) |
Apr 22, 2009 | 4.390 | 4.490 | 4.210 | 4.260 | 177,526 | -0.23(-5.12%) |
Apr 21, 2009 | 4.240 | 4.490 | 4.150 | 4.490 | 132,005 | +0.24(+5.65%) |
Apr 20, 2009 | 4.370 | 4.490 | 4.230 | 4.250 | 201,497 | -0.25(-5.56%) |
Apr 17, 2009 | 4.430 | 4.500 | 4.211 | 4.500 | 137,376 | +0.09(+2.04%) |
Apr 16, 2009 | 4.430 | 4.480 | 4.120 | 4.410 | 206,930 | +0.02(+0.46%) |
Apr 15, 2009 | 4.230 | 4.450 | 4.130 | 4.390 | 88,843 | +0.11(+2.57%) |
Apr 14, 2009 | 4.690 | 4.690 | 4.130 | 4.280 | 95,913 | -0.48(-10.08%) |
Apr 13, 2009 | 4.660 | 4.770 | 4.480 | 4.760 | 103,086 | +0.01(+0.21%) |
Apr 09, 2009 | 4.350 | 4.750 | 4.200 | 4.750 | 230,664 | +0.50(+11.76%) |
Apr 08, 2009 | 4.020 | 4.250 | 3.940 | 4.250 | 88,318 | +0.23(+5.72%) |
Apr 07, 2009 | 4.230 | 4.320 | 4.020 | 4.020 | 120,506 | -0.28(-6.51%) |
Apr 06, 2009 | 4.260 | 4.310 | 4.140 | 4.300 | 130,684 | -0.13(-2.93%) |
Apr 03, 2009 | 4.280 | 4.440 | 4.020 | 4.430 | 189,105 | -0.08(-1.77%) |
Apr 02, 2009 | 4.410 | 4.590 | 4.300 | 4.510 | 228,941 | +0.21(+4.88%) |
Apr 01, 2009 | 4.240 | 4.300 | 4.000 | 4.300 | 100,829 | +0.16(+3.86%) |
Mar 31, 2009 | 4.280 | 4.353 | 4.130 | 4.140 | 171,077 | -0.06(-1.43%) |
Mar 30, 2009 | 4.270 | 4.440 | 4.000 | 4.200 | 140,392 | -0.34(-7.49%) |
Mar 26, 2009 | 4.450 | 4.570 | 4.360 | 4.540 | 171,290 | +0.14(+3.18%) |
Mar 25, 2009 | 4.270 | 4.447 | 4.170 | 4.400 | 161,467 | +0.17(+4.02%) |
Mar 24, 2009 | 4.200 | 4.410 | 4.020 | 4.230 | 123,631 | -0.01(-0.24%) |
Mar 23, 2009 | 4.036 | 4.260 | 3.860 | 4.240 | 163,610 | +0.38(+9.84%) |
Mar 20, 2009 | 4.050 | 4.050 | 3.857 | 3.860 | 217,170 | -0.13(-3.26%) |
Mar 19, 2009 | 3.970 | 4.080 | 3.910 | 3.990 | 76,121 | +0.07(+1.79%) |
Mar 18, 2009 | 3.830 | 4.100 | 3.750 | 3.920 | 137,787 | +0.08(+2.08%) |
Mar 17, 2009 | 3.400 | 3.840 | 3.380 | 3.840 | 128,959 | +0.43(+12.61%) |
Mar 16, 2009 | 3.440 | 3.550 | 3.390 | 3.410 | 76,797 | +0.02(+0.59%) |
Mar 13, 2009 | 3.570 | 3.650 | 3.370 | 3.390 | 118,419 | -0.16(-4.51%) |
Mar 12, 2009 | 3.230 | 3.600 | 3.170 | 3.550 | 122,293 | +0.32(+9.91%) |
Mar 11, 2009 | 3.240 | 3.500 | 3.140 | 3.230 | 108,781 | -0.08(-2.42%) |
Mar 10, 2009 | 3.070 | 3.310 | 3.020 | 3.310 | 146,183 | +0.34(+11.45%) |
Mar 09, 2009 | 2.980 | 3.360 | 2.910 | 2.970 | 138,379 | -0.03(-1.00%) |
Mar 06, 2009 | 3.030 | 3.150 | 2.950 | 3.000 | 99,746 | +0.00(+0.00%) |
Mar 05, 2009 | 2.900 | 3.060 | 2.900 | 3.000 | 176,222 | +0.10(+3.45%) |
Mar 04, 2009 | 2.810 | 3.000 | 2.630 | 2.900 | 129,019 | +0.10(+3.57%) |
Mar 02, 2009 | 3.070 | 3.150 | 2.770 | 2.800 | 169,459 | -0.34(-10.83%) |
Feb 27, 2009 | 3.180 | 3.320 | 2.990 | 3.140 | 243,941 | -0.18(-5.42%) |
Feb 26, 2009 | 3.300 | 3.440 | 3.160 | 3.320 | 176,864 | -0.14(-4.05%) |
Feb 25, 2009 | 3.670 | 3.840 | 3.440 | 3.460 | 123,401 | -0.23(-6.23%) |
Feb 24, 2009 | 3.270 | 3.710 | 3.100 | 3.690 | 162,536 | +0.40(+12.16%) |
Feb 23, 2009 | 3.700 | 3.700 | 3.270 | 3.290 | 99,888 | -0.25(-7.06%) |
Feb 20, 2009 | 3.740 | 3.850 | 3.470 | 3.540 | 149,431 | -0.23(-6.10%) |
Feb 19, 2009 | 3.990 | 4.110 | 3.770 | 3.770 | 90,721 | -0.18(-4.56%) |
Feb 18, 2009 | 4.080 | 4.090 | 3.900 | 3.950 | 134,947 | -0.15(-3.66%) |
Feb 17, 2009 | 4.170 | 4.200 | 4.010 | 4.100 | 100,792 | -0.12(-2.84%) |
Feb 13, 2009 | 4.350 | 4.440 | 4.210 | 4.220 | 63,127 | -0.13(-2.99%) |
Feb 12, 2009 | 4.200 | 4.470 | 4.180 | 4.350 | 138,023 | +0.11(+2.59%) |
Feb 11, 2009 | 4.360 | 4.360 | 4.190 | 4.240 | 60,879 | -0.09(-2.08%) |
Feb 10, 2009 | 4.470 | 4.528 | 4.330 | 4.330 | 134,509 | -0.16(-3.56%) |
Feb 09, 2009 | 4.440 | 4.910 | 4.360 | 4.490 | 171,120 | +0.06(+1.35%) |
Feb 06, 2009 | 4.170 | 4.470 | 4.110 | 4.430 | 154,445 | +0.27(+6.49%) |
Feb 05, 2009 | 4.010 | 4.350 | 4.000 | 4.160 | 129,336 | +0.15(+3.74%) |
Feb 04, 2009 | 4.290 | 4.420 | 3.940 | 4.010 | 148,394 | -0.29(-6.74%) |
Feb 03, 2009 | 4.200 | 4.380 | 4.100 | 4.300 | 154,214 | +0.13(+3.12%) |
Feb 02, 2009 | 3.910 | 4.240 | 3.850 | 4.170 | 171,138 | +0.22(+5.57%) |
Jan 30, 2009 | 4.050 | 4.150 | 3.850 | 3.950 | 111,612 | -0.04(-1.00%) |
Jan 29, 2009 | 4.150 | 4.200 | 3.990 | 3.990 | 99,181 | -0.17(-4.09%) |
Jan 28, 2009 | 4.040 | 4.180 | 3.996 | 4.160 | 118,105 | +0.15(+3.74%) |
Jan 27, 2009 | 3.810 | 4.040 | 3.750 | 4.010 | 107,010 | +0.20(+5.25%) |
Jan 26, 2009 | 3.910 | 4.110 | 3.720 | 3.810 | 108,800 | -0.10(-2.56%) |
Jan 23, 2009 | 3.610 | 4.110 | 3.610 | 3.910 | 130,217 | +0.17(+4.55%) |
Jan 22, 2009 | 3.820 | 3.950 | 3.552 | 3.740 | 80,916 | -0.22(-5.56%) |
Jan 21, 2009 | 3.580 | 3.980 | 3.400 | 3.960 | 135,834 | +0.42(+11.86%) |
Jan 20, 2009 | 3.880 | 3.970 | 3.520 | 3.540 | 110,086 | -0.39(-9.92%) |
Jan 16, 2009 | 4.130 | 4.290 | 3.790 | 3.930 | 94,172 | -0.16(-3.91%) |
Jan 15, 2009 | 3.620 | 4.090 | 3.440 | 4.090 | 154,854 | +0.47(+12.98%) |
Jan 14, 2009 | 3.950 | 4.120 | 3.550 | 3.620 | 217,742 | -0.38(-9.50%) |
Jan 13, 2009 | 4.010 | 4.120 | 4.000 | 4.000 | 102,715 | +0.00(+0.00%) |
Jan 12, 2009 | 4.100 | 4.180 | 4.000 | 4.000 | 82,082 | -0.12(-2.91%) |
Jan 09, 2009 | 4.380 | 4.466 | 4.120 | 4.120 | 80,314 | -0.19(-4.41%) |
Jan 08, 2009 | 4.040 | 4.360 | 4.040 | 4.310 | 108,406 | +0.30(+7.48%) |
Jan 07, 2009 | 4.170 | 4.170 | 3.960 | 4.010 | 114,169 | -0.19(-4.52%) |
Jan 06, 2009 | 4.300 | 4.310 | 4.070 | 4.200 | 118,982 | -0.06(-1.41%) |
Jan 05, 2009 | 4.120 | 4.260 | 3.980 | 4.260 | 211,034 | +0.15(+3.65%) |