Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.366 | 3.425 | 3.343 | 3.346 | 239,160 | -0.01(-0.39%) |
Mar 30, 2010 | 3.346 | 3.386 | 3.313 | 3.359 | 180,056 | +0.00(+0.00%) |
Mar 29, 2010 | 3.306 | 3.379 | 3.280 | 3.359 | 253,011 | +0.07(+2.01%) |
Mar 26, 2010 | 3.260 | 3.306 | 3.260 | 3.293 | 235,332 | +0.04(+1.22%) |
Mar 25, 2010 | 3.286 | 3.366 | 3.247 | 3.253 | 435,490 | -0.03(-1.01%) |
Mar 24, 2010 | 3.326 | 3.366 | 3.267 | 3.286 | 429,886 | -0.07(-1.97%) |
Mar 23, 2010 | 3.286 | 3.366 | 3.247 | 3.352 | 465,120 | +0.07(+2.01%) |
Mar 22, 2010 | 3.359 | 3.419 | 3.233 | 3.286 | 1,003,744 | -0.13(-3.87%) |
Mar 19, 2010 | 3.505 | 3.518 | 3.339 | 3.419 | 735,345 | -0.07(-2.08%) |
Mar 18, 2010 | 3.478 | 3.538 | 3.471 | 3.491 | 528,337 | -0.02(-0.56%) |
Mar 17, 2010 | 3.842 | 3.842 | 3.035 | 3.511 | 3,018,553 | -0.63(-15.31%) |
Mar 16, 2010 | 4.146 | 4.159 | 4.106 | 4.146 | 320,193 | +0.01(+0.16%) |
Mar 15, 2010 | 4.146 | 4.153 | 4.133 | 4.139 | 231,517 | +0.01(+0.16%) |
Mar 12, 2010 | 4.133 | 4.139 | 4.080 | 4.133 | 300,214 | +0.03(+0.64%) |
Mar 11, 2010 | 4.060 | 4.106 | 4.000 | 4.106 | 258,915 | +0.04(+0.98%) |
Mar 10, 2010 | 4.053 | 4.067 | 4.047 | 4.067 | 250,890 | +0.03(+0.65%) |
Mar 09, 2010 | 4.000 | 4.040 | 3.974 | 4.040 | 288,424 | +0.05(+1.16%) |
Mar 08, 2010 | 4.020 | 4.040 | 3.974 | 3.994 | 218,615 | -0.05(-1.15%) |
Mar 05, 2010 | 4.027 | 4.047 | 3.915 | 4.040 | 292,959 | +0.01(+0.33%) |
Mar 04, 2010 | 4.053 | 4.053 | 4.004 | 4.027 | 102,897 | -0.02(-0.49%) |
Mar 03, 2010 | 4.020 | 4.060 | 3.994 | 4.047 | 142,999 | +0.01(+0.33%) |
Mar 02, 2010 | 3.994 | 4.034 | 3.967 | 4.034 | 193,606 | +0.05(+1.16%) |
Mar 01, 2010 | 4.000 | 4.027 | 3.967 | 3.987 | 225,354 | -0.01(-0.33%) |
Feb 26, 2010 | 4.067 | 4.067 | 4.000 | 4.000 | 124,899 | -0.07(-1.63%) |
Feb 25, 2010 | 4.014 | 4.067 | 3.974 | 4.067 | 185,925 | +0.05(+1.32%) |
Feb 24, 2010 | 4.067 | 4.067 | 3.991 | 4.014 | 224,925 | -0.05(-1.30%) |
Feb 23, 2010 | 4.040 | 4.067 | 4.040 | 4.067 | 135,361 | +0.00(+0.00%) |
Feb 22, 2010 | 4.047 | 4.067 | 4.034 | 4.067 | 201,904 | +0.03(+0.82%) |
Feb 19, 2010 | 4.014 | 4.040 | 4.007 | 4.034 | 139,175 | -0.01(-0.16%) |
Feb 18, 2010 | 4.067 | 4.067 | 3.987 | 4.040 | 295,163 | -0.02(-0.49%) |
Feb 17, 2010 | 3.987 | 4.067 | 3.967 | 4.060 | 175,717 | +0.09(+2.33%) |
Feb 16, 2010 | 3.954 | 3.967 | 3.901 | 3.967 | 319,420 | +0.07(+1.70%) |
Feb 12, 2010 | 3.842 | 3.901 | 3.901 | 3.901 | 112,969 | +0.04(+1.03%) |
Feb 11, 2010 | 3.822 | 3.862 | 3.796 | 3.862 | 156,541 | +0.05(+1.39%) |
Feb 10, 2010 | 3.769 | 3.835 | 3.749 | 3.809 | 227,653 | +0.05(+1.41%) |
Feb 09, 2010 | 3.762 | 3.769 | 3.716 | 3.756 | 161,416 | +0.00(+0.00%) |
Feb 08, 2010 | 3.756 | 3.769 | 3.743 | 3.756 | 94,976 | +0.02(+0.53%) |
Feb 05, 2010 | 3.769 | 3.796 | 3.643 | 3.736 | 376,082 | -0.07(-1.74%) |
Feb 04, 2010 | 3.895 | 3.901 | 3.789 | 3.802 | 177,754 | -0.09(-2.38%) |
Feb 03, 2010 | 3.888 | 3.981 | 3.875 | 3.895 | 138,068 | +0.03(+0.86%) |
Feb 02, 2010 | 3.848 | 3.915 | 3.842 | 3.862 | 161,223 | +0.03(+0.86%) |
Feb 01, 2010 | 3.921 | 3.928 | 3.802 | 3.829 | 193,158 | -0.08(-2.03%) |
Jan 29, 2010 | 3.683 | 3.908 | 3.637 | 3.908 | 492,226 | +0.27(+7.45%) |
Jan 28, 2010 | 3.762 | 3.769 | 3.637 | 3.637 | 500,127 | -0.12(-3.17%) |
Jan 27, 2010 | 3.868 | 3.901 | 3.703 | 3.756 | 548,855 | -0.12(-3.07%) |
Jan 26, 2010 | 3.961 | 3.967 | 3.868 | 3.875 | 310,922 | -0.07(-1.68%) |
Jan 25, 2010 | 4.067 | 4.067 | 3.868 | 3.941 | 167,827 | -0.02(-0.50%) |
Jan 22, 2010 | 3.948 | 3.981 | 3.888 | 3.961 | 380,460 | +0.02(+0.50%) |
Jan 21, 2010 | 4.040 | 4.053 | 3.901 | 3.941 | 414,480 | -0.09(-2.13%) |
Jan 20, 2010 | 4.047 | 4.086 | 3.967 | 4.027 | 472,640 | -0.03(-0.81%) |
Jan 19, 2010 | 4.080 | 4.120 | 4.034 | 4.060 | 391,573 | +0.01(+0.33%) |
Jan 15, 2010 | 4.060 | 4.047 | 4.047 | 4.047 | 362,048 | -0.04(-0.97%) |
Jan 14, 2010 | 4.093 | 4.133 | 3.967 | 4.086 | 386,319 | +0.03(+0.65%) |
Jan 13, 2010 | 4.232 | 4.232 | 4.027 | 4.060 | 630,980 | -0.15(-3.46%) |
Jan 12, 2010 | 4.265 | 4.324 | 4.166 | 4.205 | 458,856 | -0.07(-1.55%) |
Jan 11, 2010 | 4.272 | 4.444 | 4.219 | 4.272 | 686,414 | +0.04(+0.94%) |
Jan 08, 2010 | 4.166 | 4.265 | 4.153 | 4.232 | 506,602 | +0.08(+1.91%) |
Jan 07, 2010 | 4.153 | 4.186 | 4.014 | 4.153 | 285,724 | +0.02(+0.48%) |
Jan 06, 2010 | 4.172 | 4.172 | 4.100 | 4.133 | 232,405 | +0.00(+0.00%) |
Jan 05, 2010 | 4.120 | 4.133 | 4.034 | 4.133 | 471,675 | +0.12(+2.97%) |
Jan 04, 2010 | 4.053 | 4.053 | 3.934 | 4.014 | 489,776 | +0.13(+3.41%) |
Dec 31, 2009 | 3.835 | 3.881 | 3.881 | 3.881 | 341,329 | +0.05(+1.21%) |
Dec 30, 2009 | 3.928 | 3.928 | 3.802 | 3.835 | 316,468 | +0.01(+0.35%) |
Dec 29, 2009 | 3.815 | 3.835 | 3.809 | 3.822 | 292,707 | +0.01(+0.17%) |
Dec 28, 2009 | 3.815 | 3.822 | 3.789 | 3.815 | 357,636 | +0.03(+0.70%) |
Dec 24, 2009 | 3.809 | 3.868 | 3.782 | 3.789 | 192,850 | -0.03(-0.87%) |
Dec 23, 2009 | 3.815 | 3.835 | 3.796 | 3.822 | 383,589 | +0.04(+1.05%) |
Dec 22, 2009 | 3.835 | 3.835 | 3.782 | 3.782 | 348,901 | -0.02(-0.52%) |
Dec 21, 2009 | 3.835 | 3.848 | 3.796 | 3.802 | 436,655 | -0.01(-0.17%) |
Dec 18, 2009 | 3.756 | 3.809 | 3.723 | 3.809 | 527,312 | +0.05(+1.41%) |
Dec 17, 2009 | 3.776 | 3.809 | 3.723 | 3.756 | 211,444 | -0.03(-0.87%) |
Dec 16, 2009 | 3.782 | 3.822 | 3.776 | 3.789 | 1,072,725 | +0.02(+0.53%) |
Dec 15, 2009 | 3.815 | 3.829 | 3.769 | 3.769 | 207,969 | -0.05(-1.38%) |
Dec 14, 2009 | 3.809 | 3.822 | 3.802 | 3.822 | 190,099 | -0.01(-0.34%) |
Dec 11, 2009 | 3.796 | 3.868 | 3.776 | 3.835 | 378,384 | +0.07(+1.75%) |
Dec 10, 2009 | 3.815 | 3.815 | 3.736 | 3.769 | 184,813 | +0.01(+0.18%) |
Dec 09, 2009 | 3.756 | 3.802 | 3.716 | 3.762 | 267,396 | +0.05(+1.25%) |
Dec 08, 2009 | 3.716 | 3.736 | 3.670 | 3.716 | 234,847 | +0.01(+0.36%) |
Dec 07, 2009 | 3.710 | 3.710 | 3.657 | 3.703 | 287,773 | +0.02(+0.54%) |
Dec 04, 2009 | 3.670 | 3.703 | 3.604 | 3.683 | 233,149 | +0.09(+2.39%) |
Dec 03, 2009 | 3.703 | 3.703 | 3.591 | 3.597 | 204,460 | -0.04(-1.09%) |
Dec 02, 2009 | 3.676 | 3.716 | 3.620 | 3.637 | 204,197 | -0.02(-0.54%) |
Dec 01, 2009 | 3.624 | 3.714 | 3.571 | 3.657 | 232,799 | +0.04(+1.10%) |
Nov 30, 2009 | 3.696 | 3.723 | 3.591 | 3.617 | 263,430 | -0.01(-0.18%) |
Nov 27, 2009 | 3.643 | 3.723 | 3.604 | 3.624 | 307,151 | -0.05(-1.26%) |
Nov 25, 2009 | 3.756 | 3.776 | 3.670 | 3.670 | 272,597 | -0.05(-1.25%) |
Nov 24, 2009 | 3.729 | 3.756 | 3.690 | 3.716 | 248,143 | -0.03(-0.71%) |
Nov 23, 2009 | 3.848 | 3.848 | 3.716 | 3.743 | 418,459 | -0.06(-1.57%) |
Nov 20, 2009 | 3.690 | 3.835 | 3.679 | 3.802 | 396,302 | +0.11(+3.05%) |
Nov 19, 2009 | 3.762 | 3.776 | 3.670 | 3.690 | 311,396 | -0.09(-2.28%) |
Nov 18, 2009 | 3.842 | 3.888 | 3.736 | 3.776 | 614,393 | -0.07(-1.89%) |
Nov 17, 2009 | 4.047 | 4.100 | 3.829 | 3.848 | 736,940 | -0.24(-5.98%) |
Nov 16, 2009 | 4.000 | 4.146 | 3.974 | 4.093 | 1,608,298 | +0.13(+3.34%) |
Nov 13, 2009 | 3.941 | 3.987 | 3.934 | 3.961 | 327,933 | +0.00(+0.00%) |
Nov 12, 2009 | 4.034 | 4.086 | 3.802 | 3.961 | 813,687 | -0.20(-4.77%) |
Nov 11, 2009 | 4.106 | 4.265 | 4.106 | 4.159 | 867,126 | +0.05(+1.29%) |
Nov 10, 2009 | 3.934 | 4.106 | 3.901 | 4.106 | 703,480 | +0.18(+4.55%) |
Nov 09, 2009 | 3.809 | 4.014 | 3.736 | 3.928 | 1,116,121 | +0.30(+8.20%) |
Nov 06, 2009 | 4.186 | 4.186 | 3.571 | 3.630 | 1,527,302 | -0.37(-9.26%) |
Nov 05, 2009 | 3.868 | 4.047 | 3.868 | 4.000 | 467,261 | +0.19(+5.03%) |
Nov 04, 2009 | 3.676 | 3.934 | 3.676 | 3.809 | 744,778 | +0.17(+4.54%) |
Nov 03, 2009 | 3.557 | 3.670 | 3.498 | 3.643 | 232,398 | +0.09(+2.42%) |
Nov 02, 2009 | 3.571 | 3.571 | 3.471 | 3.557 | 180,940 | +0.05(+1.32%) |
Oct 30, 2009 | 3.591 | 3.591 | 3.505 | 3.511 | 259,805 | -0.05(-1.30%) |
Oct 29, 2009 | 3.452 | 3.597 | 3.452 | 3.557 | 224,513 | +0.12(+3.46%) |
Oct 28, 2009 | 3.538 | 3.557 | 3.438 | 3.438 | 163,128 | -0.05(-1.52%) |
Oct 27, 2009 | 3.386 | 3.505 | 3.372 | 3.491 | 271,610 | +0.11(+3.33%) |
Oct 26, 2009 | 3.372 | 3.452 | 3.372 | 3.379 | 118,099 | +0.04(+1.19%) |
Oct 23, 2009 | 3.419 | 3.419 | 3.339 | 3.339 | 339,366 | -0.07(-2.13%) |
Oct 22, 2009 | 3.405 | 3.531 | 3.372 | 3.412 | 202,505 | +0.01(+0.39%) |
Oct 21, 2009 | 3.419 | 3.432 | 3.333 | 3.399 | 479,045 | +0.12(+3.63%) |
Oct 20, 2009 | 3.300 | 3.313 | 3.280 | 3.280 | 107,256 | -0.03(-1.00%) |
Oct 19, 2009 | 3.306 | 3.339 | 3.293 | 3.313 | 127,462 | +0.00(+0.00%) |
Oct 16, 2009 | 3.333 | 3.352 | 3.300 | 3.313 | 144,870 | -0.02(-0.60%) |
Oct 15, 2009 | 3.352 | 3.392 | 3.306 | 3.333 | 153,971 | -0.01(-0.40%) |
Oct 14, 2009 | 3.405 | 3.405 | 3.319 | 3.346 | 205,841 | +0.00(+0.00%) |
Oct 13, 2009 | 3.339 | 3.359 | 3.313 | 3.346 | 92,455 | +0.01(+0.20%) |
Oct 12, 2009 | 3.405 | 3.419 | 3.326 | 3.339 | 189,503 | -0.03(-0.98%) |
Oct 09, 2009 | 3.366 | 3.372 | 3.326 | 3.372 | 130,555 | +0.01(+0.39%) |
Oct 08, 2009 | 3.346 | 3.405 | 3.339 | 3.359 | 271,705 | +0.02(+0.59%) |
Oct 07, 2009 | 3.306 | 3.339 | 3.295 | 3.339 | 90,997 | +0.03(+1.00%) |
Oct 06, 2009 | 3.339 | 3.359 | 3.286 | 3.306 | 152,004 | -0.02(-0.60%) |
Oct 05, 2009 | 3.306 | 3.339 | 3.280 | 3.326 | 133,021 | +0.01(+0.20%) |
Oct 02, 2009 | 3.260 | 3.319 | 3.240 | 3.319 | 142,283 | +0.05(+1.41%) |
Oct 01, 2009 | 3.339 | 3.339 | 3.273 | 3.273 | 167,378 | -0.05(-1.59%) |
Sep 30, 2009 | 3.366 | 3.366 | 3.306 | 3.326 | 242,132 | +0.01(+0.40%) |
Sep 29, 2009 | 3.346 | 3.352 | 3.306 | 3.313 | 161,034 | -0.02(-0.60%) |
Sep 28, 2009 | 3.339 | 3.339 | 3.293 | 3.333 | 110,114 | +0.05(+1.41%) |
Sep 25, 2009 | 3.260 | 3.313 | 3.260 | 3.286 | 102,890 | +0.02(+0.61%) |
Sep 24, 2009 | 3.339 | 3.366 | 3.260 | 3.267 | 177,494 | -0.07(-2.18%) |
Sep 23, 2009 | 3.339 | 3.359 | 3.326 | 3.339 | 221,988 | +0.01(+0.20%) |
Sep 22, 2009 | 3.326 | 3.352 | 3.306 | 3.333 | 136,608 | +0.03(+0.80%) |
Sep 21, 2009 | 3.273 | 3.339 | 3.273 | 3.306 | 121,109 | -0.01(-0.20%) |
Sep 18, 2009 | 3.306 | 3.326 | 3.273 | 3.313 | 217,979 | +0.01(+0.20%) |
Sep 17, 2009 | 3.339 | 3.339 | 3.260 | 3.306 | 176,121 | +0.01(+0.40%) |
Sep 16, 2009 | 3.306 | 3.346 | 3.247 | 3.293 | 398,564 | +0.03(+1.01%) |
Sep 15, 2009 | 3.306 | 3.306 | 3.260 | 3.260 | 219,326 | -0.03(-1.00%) |
Sep 14, 2009 | 3.300 | 3.300 | 3.247 | 3.293 | 236,458 | +0.05(+1.63%) |
Sep 11, 2009 | 3.273 | 3.273 | 3.108 | 3.240 | 373,688 | +0.01(+0.20%) |
Sep 10, 2009 | 3.306 | 3.306 | 3.207 | 3.233 | 584,134 | -0.07(-2.00%) |
Sep 09, 2009 | 3.240 | 3.300 | 3.194 | 3.300 | 179,348 | +0.07(+2.05%) |
Sep 08, 2009 | 3.194 | 3.273 | 3.141 | 3.233 | 346,593 | +0.05(+1.45%) |
Sep 04, 2009 | 3.200 | 3.240 | 3.167 | 3.187 | 102,395 | -0.01(-0.41%) |
Sep 03, 2009 | 3.207 | 3.207 | 3.141 | 3.200 | 74,697 | +0.01(+0.41%) |
Sep 02, 2009 | 3.161 | 3.220 | 3.141 | 3.187 | 124,433 | +0.03(+0.84%) |
Sep 01, 2009 | 3.319 | 3.319 | 3.141 | 3.161 | 217,029 | -0.16(-4.78%) |
Aug 31, 2009 | 3.300 | 3.372 | 3.273 | 3.319 | 245,770 | +0.02(+0.60%) |
Aug 28, 2009 | 3.319 | 3.333 | 3.300 | 3.300 | 133,449 | +0.00(+0.00%) |
Aug 27, 2009 | 3.280 | 3.306 | 3.260 | 3.300 | 90,814 | +0.02(+0.60%) |
Aug 26, 2009 | 3.267 | 3.293 | 3.233 | 3.280 | 160,804 | +0.05(+1.43%) |
Aug 25, 2009 | 3.207 | 3.260 | 3.207 | 3.233 | 244,378 | +0.03(+1.03%) |
Aug 24, 2009 | 3.267 | 3.273 | 3.181 | 3.200 | 395,384 | -0.05(-1.63%) |
Aug 21, 2009 | 3.267 | 3.332 | 3.174 | 3.253 | 844,410 | +0.01(+0.20%) |
Aug 20, 2009 | 3.233 | 3.300 | 3.214 | 3.247 | 228,681 | +0.03(+1.03%) |
Aug 19, 2009 | 3.220 | 3.233 | 3.161 | 3.214 | 78,410 | +0.01(+0.21%) |
Aug 18, 2009 | 3.286 | 3.286 | 3.068 | 3.207 | 315,015 | +0.10(+3.15%) |
Aug 17, 2009 | 3.174 | 3.187 | 3.042 | 3.109 | 503,163 | -0.10(-3.05%) |
Aug 14, 2009 | 3.247 | 3.326 | 3.187 | 3.207 | 207,058 | -0.09(-2.81%) |
Aug 13, 2009 | 3.300 | 3.352 | 3.260 | 3.300 | 211,530 | +0.02(+0.60%) |
Aug 12, 2009 | 3.267 | 3.379 | 3.240 | 3.280 | 376,510 | +0.05(+1.43%) |
Aug 11, 2009 | 3.339 | 3.398 | 3.233 | 3.233 | 320,798 | -0.11(-3.17%) |
Aug 10, 2009 | 3.372 | 3.471 | 3.333 | 3.339 | 244,674 | -0.02(-0.59%) |
Aug 07, 2009 | 3.729 | 3.762 | 3.273 | 3.359 | 596,618 | -0.30(-8.30%) |
Aug 06, 2009 | 3.676 | 3.769 | 3.624 | 3.663 | 226,998 | -0.02(-0.54%) |
Aug 05, 2009 | 3.571 | 3.703 | 3.571 | 3.683 | 276,602 | +0.15(+4.31%) |
Aug 04, 2009 | 3.465 | 3.564 | 3.412 | 3.531 | 143,453 | +0.12(+3.49%) |
Aug 03, 2009 | 3.333 | 3.445 | 3.313 | 3.412 | 151,172 | +0.11(+3.20%) |
Jul 31, 2009 | 3.313 | 3.345 | 3.273 | 3.306 | 162,546 | +0.05(+1.42%) |
Jul 30, 2009 | 3.300 | 3.379 | 3.214 | 3.260 | 218,824 | -0.04(-1.20%) |
Jul 29, 2009 | 3.313 | 3.366 | 3.273 | 3.300 | 115,109 | -0.03(-0.99%) |
Jul 28, 2009 | 3.345 | 3.372 | 3.233 | 3.333 | 219,902 | -0.04(-1.18%) |
Jul 27, 2009 | 3.379 | 3.379 | 3.352 | 3.372 | 194,441 | +0.04(+1.19%) |
Jul 24, 2009 | 3.240 | 3.386 | 3.227 | 3.333 | 2,410 | +0.12(+3.70%) |
Jul 23, 2009 | 3.121 | 3.233 | 3.114 | 3.214 | 285,606 | +0.08(+2.53%) |
Jul 22, 2009 | 3.101 | 3.167 | 3.101 | 3.134 | 88,748 | +0.03(+1.07%) |
Jul 21, 2009 | 3.154 | 3.154 | 3.075 | 3.101 | 197,479 | -0.04(-1.26%) |
Jul 20, 2009 | 3.220 | 3.220 | 3.081 | 3.141 | 199,866 | -0.03(-0.84%) |
Jul 17, 2009 | 3.273 | 3.273 | 3.141 | 3.167 | 173,893 | -0.07(-2.25%) |
Jul 16, 2009 | 3.233 | 3.240 | 3.141 | 3.240 | 188,927 | +0.10(+3.16%) |
Jul 15, 2009 | 3.042 | 3.267 | 3.009 | 3.141 | 358,849 | +0.13(+4.17%) |
Jul 14, 2009 | 3.042 | 3.042 | 2.982 | 3.015 | 226,348 | -0.01(-0.44%) |
Jul 13, 2009 | 2.989 | 3.042 | 2.943 | 3.028 | 344,869 | -0.01(-0.22%) |
Jul 10, 2009 | 3.154 | 3.240 | 3.002 | 3.035 | 791,147 | -0.13(-3.98%) |
Jul 09, 2009 | 3.075 | 3.194 | 3.048 | 3.161 | 202,753 | +0.09(+2.80%) |
Jul 08, 2009 | 3.280 | 3.280 | 3.009 | 3.075 | 460,419 | -0.20(-6.25%) |
Jul 07, 2009 | 3.379 | 3.379 | 3.280 | 3.280 | 365,506 | -0.05(-1.39%) |
Jul 06, 2009 | 3.438 | 3.465 | 3.267 | 3.326 | 560,813 | -0.14(-4.01%) |
Jul 02, 2009 | 3.491 | 3.491 | 3.372 | 3.465 | 179,805 | -0.05(-1.50%) |
Jul 01, 2009 | 3.505 | 3.538 | 3.333 | 3.518 | 264,393 | +0.20(+5.98%) |
Jun 30, 2009 | 3.577 | 3.577 | 3.227 | 3.319 | 470,541 | -0.22(-6.17%) |
Jun 29, 2009 | 3.676 | 3.676 | 3.518 | 3.538 | 360,983 | -0.17(-4.46%) |
Jun 26, 2009 | 3.286 | 3.703 | 3.240 | 3.703 | 2,393,339 | +0.42(+12.68%) |
Jun 25, 2009 | 3.154 | 3.306 | 3.134 | 3.286 | 283,061 | +0.12(+3.76%) |
Jun 24, 2009 | 3.352 | 3.352 | 3.134 | 3.167 | 399,562 | -0.19(-5.52%) |
Jun 23, 2009 | 3.511 | 3.729 | 3.273 | 3.352 | 381,758 | -0.17(-4.70%) |
Jun 22, 2009 | 3.597 | 3.643 | 3.438 | 3.518 | 155,886 | -0.12(-3.27%) |
Jun 19, 2009 | 3.577 | 3.729 | 3.571 | 3.637 | 204,598 | +0.07(+1.85%) |
Jun 18, 2009 | 3.643 | 3.650 | 3.544 | 3.571 | 175,870 | -0.07(-1.82%) |
Jun 17, 2009 | 3.676 | 3.710 | 3.405 | 3.637 | 230,325 | +0.09(+2.61%) |
Jun 16, 2009 | 3.432 | 3.557 | 3.379 | 3.544 | 215,385 | +0.04(+1.13%) |
Jun 15, 2009 | 3.723 | 3.736 | 3.379 | 3.505 | 280,298 | -0.20(-5.36%) |
Jun 12, 2009 | 3.723 | 3.736 | 3.670 | 3.703 | 126,843 | -0.03(-0.71%) |
Jun 11, 2009 | 3.676 | 3.756 | 3.676 | 3.729 | 173,249 | +0.04(+1.08%) |
Jun 10, 2009 | 3.762 | 3.769 | 3.670 | 3.690 | 210,754 | -0.05(-1.41%) |
Jun 09, 2009 | 3.756 | 3.769 | 3.690 | 3.743 | 143,535 | +0.01(+0.18%) |
Jun 08, 2009 | 3.683 | 3.736 | 3.670 | 3.736 | 170,796 | +0.03(+0.89%) |
Jun 05, 2009 | 3.736 | 3.795 | 3.663 | 3.703 | 236,618 | -0.02(-0.53%) |
Jun 04, 2009 | 3.941 | 3.941 | 3.670 | 3.723 | 485,543 | -0.01(-0.18%) |
Jun 03, 2009 | 3.683 | 3.729 | 3.584 | 3.729 | 200,694 | +0.06(+1.62%) |
Jun 02, 2009 | 3.538 | 3.670 | 3.452 | 3.670 | 357,651 | +0.22(+6.53%) |
Jun 01, 2009 | 3.465 | 3.604 | 3.379 | 3.445 | 282,365 | +0.05(+1.56%) |
May 29, 2009 | 3.293 | 3.425 | 3.273 | 3.392 | 733,279 | +0.13(+3.85%) |
May 28, 2009 | 2.982 | 3.280 | 2.976 | 3.267 | 258,763 | +0.23(+7.63%) |
May 27, 2009 | 3.015 | 3.088 | 2.969 | 3.035 | 223,966 | +0.03(+0.88%) |
May 26, 2009 | 2.969 | 3.042 | 2.923 | 3.009 | 242,567 | +0.07(+2.48%) |
May 22, 2009 | 2.810 | 2.943 | 2.810 | 2.936 | 145,719 | +0.10(+3.50%) |
May 21, 2009 | 2.909 | 2.934 | 2.810 | 2.837 | 130,724 | -0.11(-3.60%) |
May 20, 2009 | 2.909 | 2.943 | 2.908 | 2.943 | 158,383 | +0.03(+1.14%) |
May 19, 2009 | 2.857 | 2.909 | 2.810 | 2.909 | 258,496 | +0.06(+2.09%) |
May 18, 2009 | 2.837 | 2.876 | 2.810 | 2.850 | 103,707 | +0.04(+1.41%) |
May 15, 2009 | 2.823 | 2.850 | 2.771 | 2.810 | 170,162 | -0.01(-0.47%) |
May 14, 2009 | 2.645 | 2.823 | 2.645 | 2.823 | 140,109 | +0.18(+6.75%) |
May 13, 2009 | 2.857 | 2.857 | 2.625 | 2.645 | 294,015 | -0.21(-7.41%) |
May 12, 2009 | 2.956 | 2.956 | 2.764 | 2.857 | 395,739 | +0.11(+4.10%) |
May 11, 2009 | 2.830 | 2.843 | 2.731 | 2.744 | 158,613 | +0.00(+0.00%) |
May 08, 2009 | 2.837 | 2.837 | 2.731 | 2.744 | 209,431 | -0.01(-0.24%) |
May 07, 2009 | 2.777 | 2.810 | 2.738 | 2.751 | 197,952 | -0.03(-0.95%) |
May 06, 2009 | 2.784 | 2.843 | 2.738 | 2.777 | 150,200 | -0.01(-0.24%) |
May 05, 2009 | 2.678 | 2.784 | 2.665 | 2.784 | 123,158 | +0.11(+4.21%) |
May 04, 2009 | 2.671 | 2.698 | 2.645 | 2.671 | 192,670 | -0.05(-1.70%) |
May 01, 2009 | 2.715 | 2.724 | 2.678 | 2.718 | 57,105 | +0.03(+0.98%) |
Apr 30, 2009 | 2.738 | 2.744 | 2.665 | 2.691 | 73,416 | -0.01(-0.25%) |
Apr 29, 2009 | 2.658 | 2.771 | 2.658 | 2.698 | 161,725 | +0.03(+1.24%) |
Apr 28, 2009 | 2.619 | 2.718 | 2.612 | 2.665 | 171,156 | +0.03(+1.26%) |
Apr 27, 2009 | 2.731 | 2.777 | 2.480 | 2.632 | 288,750 | -0.13(-4.56%) |
Apr 24, 2009 | 2.817 | 2.843 | 2.711 | 2.757 | 162,511 | -0.05(-1.88%) |
Apr 23, 2009 | 2.804 | 2.849 | 2.764 | 2.810 | 351,386 | +0.07(+2.66%) |
Apr 22, 2009 | 2.790 | 2.810 | 2.698 | 2.738 | 70,499 | -0.03(-0.96%) |
Apr 21, 2009 | 2.718 | 2.823 | 2.718 | 2.764 | 95,685 | +0.05(+1.72%) |
Apr 20, 2009 | 2.837 | 2.837 | 2.685 | 2.717 | 128,923 | -0.06(-2.16%) |
Apr 17, 2009 | 2.764 | 2.874 | 2.744 | 2.777 | 225,567 | +0.05(+1.70%) |
Apr 16, 2009 | 2.665 | 2.744 | 2.625 | 2.731 | 142,137 | +0.11(+4.29%) |
Apr 15, 2009 | 2.579 | 2.625 | 2.559 | 2.619 | 50,270 | +0.03(+1.28%) |
Apr 14, 2009 | 2.519 | 2.625 | 2.519 | 2.585 | 82,235 | +0.05(+1.82%) |
Apr 13, 2009 | 2.605 | 2.645 | 2.493 | 2.539 | 121,888 | -0.09(-3.27%) |
Apr 09, 2009 | 2.592 | 2.638 | 2.572 | 2.625 | 86,097 | +0.05(+1.79%) |
Apr 08, 2009 | 2.533 | 2.645 | 2.533 | 2.579 | 113,228 | +0.02(+0.78%) |
Apr 07, 2009 | 2.579 | 2.625 | 2.533 | 2.559 | 76,102 | -0.09(-3.49%) |
Apr 06, 2009 | 2.599 | 2.698 | 2.546 | 2.651 | 153,088 | +0.06(+2.29%) |
Apr 03, 2009 | 2.546 | 2.632 | 2.499 | 2.592 | 94,875 | +0.08(+3.16%) |
Apr 02, 2009 | 2.526 | 2.632 | 2.486 | 2.513 | 197,225 | +0.00(+0.00%) |