Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.725 | 4.864 | 4.664 | 4.792 | 614,827 | +0.06(+1.28%) |
Mar 30, 2010 | 4.786 | 4.810 | 4.683 | 4.731 | 314,975 | -0.04(-0.76%) |
Mar 29, 2010 | 4.840 | 4.852 | 4.731 | 4.767 | 341,031 | -0.05(-1.01%) |
Mar 26, 2010 | 4.883 | 4.889 | 4.804 | 4.816 | 406,883 | -0.04(-0.87%) |
Mar 25, 2010 | 4.877 | 4.919 | 4.834 | 4.858 | 391,136 | +0.03(+0.63%) |
Mar 24, 2010 | 4.792 | 4.852 | 4.786 | 4.828 | 308,486 | -0.01(-0.13%) |
Mar 23, 2010 | 4.877 | 4.967 | 4.804 | 4.834 | 407,195 | -0.03(-0.62%) |
Mar 22, 2010 | 4.713 | 4.895 | 4.689 | 4.864 | 389,804 | +0.10(+2.03%) |
Mar 19, 2010 | 4.804 | 4.816 | 4.562 | 4.767 | 778,769 | +0.00(+0.00%) |
Mar 18, 2010 | 4.598 | 4.786 | 4.586 | 4.767 | 523,008 | +0.18(+3.96%) |
Mar 17, 2010 | 4.452 | 4.604 | 4.452 | 4.586 | 643,202 | +0.13(+2.99%) |
Mar 16, 2010 | 4.507 | 4.543 | 4.343 | 4.452 | 690,063 | -0.04(-0.94%) |
Mar 15, 2010 | 4.501 | 4.519 | 4.483 | 4.495 | 349,948 | -0.07(-1.46%) |
Mar 12, 2010 | 4.531 | 4.586 | 4.459 | 4.562 | 374,786 | +0.02(+0.40%) |
Mar 11, 2010 | 4.562 | 4.604 | 4.501 | 4.543 | 728,927 | -0.04(-0.92%) |
Mar 10, 2010 | 4.422 | 4.604 | 4.410 | 4.586 | 601,284 | +0.19(+4.27%) |
Mar 09, 2010 | 4.198 | 4.404 | 4.192 | 4.398 | 966,394 | +0.20(+4.76%) |
Mar 08, 2010 | 4.089 | 4.198 | 4.083 | 4.198 | 1,467,115 | +0.09(+2.21%) |
Mar 05, 2010 | 4.168 | 4.168 | 4.065 | 4.107 | 1,327,348 | -0.01(-0.29%) |
Mar 04, 2010 | 4.186 | 4.186 | 4.107 | 4.119 | 369,866 | -0.07(-1.59%) |
Mar 03, 2010 | 4.204 | 4.222 | 4.150 | 4.186 | 267,735 | -0.02(-0.43%) |
Mar 02, 2010 | 4.180 | 4.228 | 4.144 | 4.204 | 389,047 | +0.05(+1.31%) |
Mar 01, 2010 | 4.041 | 4.162 | 3.980 | 4.150 | 556,694 | +0.16(+3.95%) |
Feb 26, 2010 | 3.962 | 4.059 | 3.883 | 3.992 | 1,902,531 | +0.02(+0.61%) |
Feb 25, 2010 | 3.950 | 4.059 | 3.907 | 3.968 | 698,455 | -0.04(-1.06%) |
Feb 24, 2010 | 3.938 | 4.022 | 3.889 | 4.010 | 338,852 | +0.08(+2.00%) |
Feb 23, 2010 | 3.986 | 3.992 | 3.841 | 3.932 | 608,657 | -0.04(-1.07%) |
Feb 22, 2010 | 4.004 | 4.022 | 3.932 | 3.974 | 443,761 | -0.03(-0.76%) |
Feb 19, 2010 | 3.925 | 4.016 | 3.871 | 4.004 | 667,563 | +0.08(+2.01%) |
Feb 18, 2010 | 3.944 | 3.986 | 3.853 | 3.925 | 534,357 | -0.01(-0.31%) |
Feb 17, 2010 | 3.950 | 3.962 | 3.859 | 3.938 | 343,944 | -0.01(-0.31%) |
Feb 16, 2010 | 3.986 | 4.016 | 3.883 | 3.950 | 510,740 | -0.01(-0.15%) |
Feb 12, 2010 | 3.901 | 3.956 | 3.956 | 3.956 | 1,113,940 | +0.01(+0.31%) |
Feb 11, 2010 | 3.877 | 3.956 | 3.829 | 3.944 | 531,871 | +0.04(+1.09%) |
Feb 10, 2010 | 3.919 | 3.956 | 3.822 | 3.901 | 279,336 | -0.03(-0.77%) |
Feb 09, 2010 | 4.034 | 4.034 | 3.792 | 3.932 | 507,555 | -0.04(-1.07%) |
Feb 08, 2010 | 4.010 | 4.065 | 3.956 | 3.974 | 380,865 | -0.05(-1.35%) |
Feb 05, 2010 | 3.974 | 4.041 | 3.925 | 4.028 | 1,128,742 | +0.08(+2.15%) |
Feb 04, 2010 | 3.998 | 4.034 | 3.938 | 3.944 | 1,085,117 | -0.06(-1.51%) |
Feb 03, 2010 | 4.065 | 4.101 | 3.998 | 4.004 | 1,158,322 | -0.09(-2.22%) |
Feb 02, 2010 | 3.992 | 4.113 | 3.980 | 4.095 | 5,634,511 | -0.25(-5.72%) |
Feb 01, 2010 | 4.216 | 4.349 | 4.216 | 4.343 | 314,631 | +0.12(+2.72%) |
Jan 29, 2010 | 4.398 | 4.422 | 4.192 | 4.228 | 511,808 | -0.17(-3.86%) |
Jan 28, 2010 | 4.459 | 4.459 | 4.374 | 4.398 | 454,944 | -0.06(-1.36%) |
Jan 27, 2010 | 4.404 | 4.489 | 4.307 | 4.459 | 651,750 | +0.04(+0.96%) |
Jan 26, 2010 | 4.531 | 4.531 | 4.392 | 4.416 | 305,260 | -0.16(-3.57%) |
Jan 25, 2010 | 4.477 | 4.658 | 4.331 | 4.580 | 563,170 | +0.13(+2.86%) |
Jan 22, 2010 | 4.465 | 4.513 | 4.343 | 4.452 | 330,599 | -0.01(-0.14%) |
Jan 21, 2010 | 4.477 | 4.552 | 4.301 | 4.459 | 467,349 | +0.01(+0.27%) |
Jan 20, 2010 | 4.483 | 4.501 | 4.319 | 4.446 | 283,415 | -0.10(-2.26%) |
Jan 19, 2010 | 4.440 | 4.646 | 4.404 | 4.549 | 828,000 | +0.14(+3.16%) |
Jan 15, 2010 | 4.362 | 4.410 | 4.410 | 4.410 | 553,998 | +0.02(+0.41%) |
Jan 14, 2010 | 4.446 | 4.489 | 4.331 | 4.392 | 292,409 | -0.06(-1.36%) |
Jan 13, 2010 | 4.495 | 4.495 | 4.386 | 4.452 | 281,689 | +0.00(+0.00%) |
Jan 12, 2010 | 4.374 | 4.507 | 4.343 | 4.452 | 338,551 | +0.04(+0.96%) |
Jan 11, 2010 | 4.337 | 4.525 | 4.301 | 4.410 | 700,263 | +0.18(+4.30%) |
Jan 08, 2010 | 4.059 | 4.234 | 4.059 | 4.228 | 361,177 | +0.17(+4.18%) |
Jan 07, 2010 | 4.016 | 4.119 | 3.956 | 4.059 | 391,698 | +0.04(+1.06%) |
Jan 06, 2010 | 4.016 | 4.247 | 3.986 | 4.016 | 598,084 | -0.02(-0.45%) |
Jan 05, 2010 | 4.065 | 4.301 | 3.992 | 4.034 | 661,160 | -0.02(-0.60%) |
Jan 04, 2010 | 4.168 | 4.253 | 3.938 | 4.059 | 401,893 | -0.06(-1.47%) |
Dec 31, 2009 | 4.089 | 4.119 | 4.119 | 4.119 | 444,717 | +0.01(+0.30%) |
Dec 30, 2009 | 3.913 | 4.113 | 3.877 | 4.107 | 378,411 | +0.16(+4.15%) |
Dec 29, 2009 | 3.968 | 4.047 | 3.877 | 3.944 | 233,732 | -0.03(-0.76%) |
Dec 28, 2009 | 4.083 | 4.137 | 3.919 | 3.974 | 214,438 | -0.13(-3.24%) |
Dec 24, 2009 | 4.034 | 4.113 | 4.010 | 4.107 | 55,546 | +0.10(+2.57%) |
Dec 23, 2009 | 4.010 | 4.071 | 3.938 | 4.004 | 211,840 | +0.02(+0.46%) |
Dec 22, 2009 | 3.956 | 4.053 | 3.908 | 3.986 | 257,396 | +0.05(+1.23%) |
Dec 21, 2009 | 3.786 | 3.986 | 3.756 | 3.938 | 427,138 | +0.15(+4.00%) |
Dec 18, 2009 | 3.792 | 3.804 | 3.659 | 3.786 | 1,034,496 | +0.03(+0.81%) |
Dec 17, 2009 | 3.786 | 3.792 | 3.641 | 3.756 | 356,026 | +0.00(+0.00%) |
Dec 16, 2009 | 3.756 | 3.816 | 3.665 | 3.756 | 439,763 | +0.06(+1.64%) |
Dec 15, 2009 | 3.804 | 3.847 | 3.677 | 3.695 | 351,614 | -0.15(-3.94%) |
Dec 14, 2009 | 3.726 | 3.853 | 3.713 | 3.847 | 298,358 | +0.15(+4.10%) |
Dec 11, 2009 | 3.526 | 3.695 | 3.489 | 3.695 | 392,109 | +0.21(+5.90%) |
Dec 10, 2009 | 3.459 | 3.547 | 3.441 | 3.489 | 382,082 | +0.05(+1.41%) |
Dec 09, 2009 | 3.459 | 3.489 | 3.398 | 3.441 | 321,588 | -0.01(-0.18%) |
Dec 08, 2009 | 3.538 | 3.610 | 3.423 | 3.447 | 255,998 | -0.12(-3.23%) |
Dec 07, 2009 | 3.629 | 3.671 | 3.495 | 3.562 | 150,708 | -0.03(-0.84%) |
Dec 04, 2009 | 3.683 | 3.695 | 3.483 | 3.592 | 375,403 | +0.02(+0.51%) |
Dec 03, 2009 | 3.665 | 3.726 | 3.562 | 3.574 | 297,340 | -0.06(-1.67%) |
Dec 02, 2009 | 3.592 | 3.665 | 3.510 | 3.635 | 285,101 | +0.04(+1.01%) |
Dec 01, 2009 | 3.695 | 3.695 | 3.574 | 3.598 | 159,030 | -0.06(-1.66%) |
Nov 30, 2009 | 3.459 | 3.677 | 3.435 | 3.659 | 407,979 | +0.22(+6.34%) |
Nov 27, 2009 | 3.429 | 3.507 | 3.398 | 3.441 | 140,234 | -0.10(-2.74%) |
Nov 25, 2009 | 3.671 | 3.671 | 3.514 | 3.538 | 237,476 | -0.13(-3.47%) |
Nov 24, 2009 | 3.568 | 3.671 | 3.471 | 3.665 | 200,573 | +0.10(+2.89%) |
Nov 23, 2009 | 3.598 | 3.671 | 3.514 | 3.562 | 158,006 | +0.05(+1.38%) |
Nov 20, 2009 | 3.495 | 3.568 | 3.459 | 3.514 | 228,214 | -0.01(-0.17%) |
Nov 19, 2009 | 3.586 | 3.598 | 3.453 | 3.520 | 331,294 | -0.13(-3.49%) |
Nov 18, 2009 | 3.604 | 3.647 | 3.526 | 3.647 | 210,072 | +0.04(+1.18%) |
Nov 17, 2009 | 3.744 | 3.756 | 3.562 | 3.604 | 517,214 | -0.18(-4.65%) |
Nov 16, 2009 | 3.635 | 3.816 | 3.580 | 3.780 | 321,142 | +0.16(+4.52%) |
Nov 13, 2009 | 3.550 | 3.629 | 3.459 | 3.616 | 214,723 | +0.10(+2.75%) |
Nov 12, 2009 | 3.520 | 3.629 | 3.489 | 3.520 | 321,368 | -0.05(-1.53%) |
Nov 11, 2009 | 3.635 | 3.647 | 3.514 | 3.574 | 230,865 | +0.00(+0.00%) |
Nov 10, 2009 | 3.604 | 3.756 | 3.556 | 3.574 | 508,386 | -0.05(-1.34%) |
Nov 09, 2009 | 3.526 | 3.629 | 3.477 | 3.623 | 259,250 | +0.13(+3.82%) |
Nov 06, 2009 | 3.610 | 3.853 | 3.441 | 3.489 | 437,510 | -0.18(-4.79%) |
Nov 05, 2009 | 3.507 | 3.695 | 3.477 | 3.665 | 445,366 | +0.23(+6.70%) |
Nov 04, 2009 | 3.544 | 3.647 | 3.417 | 3.435 | 488,847 | -0.07(-2.07%) |
Nov 03, 2009 | 3.501 | 3.550 | 3.423 | 3.507 | 361,720 | -0.02(-0.69%) |
Nov 02, 2009 | 3.726 | 3.762 | 3.368 | 3.532 | 585,465 | -0.15(-3.95%) |
Oct 30, 2009 | 3.768 | 3.792 | 3.538 | 3.677 | 1,014,743 | -0.19(-4.86%) |
Oct 29, 2009 | 3.671 | 3.968 | 3.556 | 3.865 | 579,758 | +0.24(+6.51%) |
Oct 28, 2009 | 3.695 | 3.750 | 3.526 | 3.629 | 821,837 | -0.07(-1.80%) |
Oct 27, 2009 | 3.429 | 3.822 | 3.429 | 3.695 | 756,364 | +0.28(+8.16%) |
Oct 26, 2009 | 3.441 | 3.514 | 3.308 | 3.417 | 461,824 | -0.02(-0.70%) |
Oct 23, 2009 | 3.556 | 3.556 | 3.423 | 3.441 | 334,357 | -0.12(-3.24%) |
Oct 22, 2009 | 3.604 | 3.671 | 3.514 | 3.556 | 291,410 | -0.08(-2.17%) |
Oct 21, 2009 | 3.671 | 3.768 | 3.604 | 3.635 | 267,606 | -0.04(-0.99%) |
Oct 20, 2009 | 3.707 | 3.744 | 3.665 | 3.671 | 312,614 | -0.07(-1.78%) |
Oct 19, 2009 | 3.744 | 3.762 | 3.568 | 3.738 | 244,418 | +0.02(+0.65%) |
Oct 16, 2009 | 3.919 | 3.919 | 3.707 | 3.713 | 283,681 | -0.23(-5.84%) |
Oct 15, 2009 | 4.071 | 4.089 | 3.944 | 3.944 | 430,766 | -0.12(-2.84%) |
Oct 14, 2009 | 3.986 | 4.083 | 3.907 | 4.059 | 324,288 | +0.12(+3.08%) |
Oct 13, 2009 | 4.034 | 4.144 | 3.901 | 3.938 | 689,550 | -0.12(-2.99%) |
Oct 12, 2009 | 4.125 | 4.271 | 4.004 | 4.059 | 166,544 | -0.08(-2.05%) |
Oct 09, 2009 | 4.119 | 4.277 | 4.095 | 4.144 | 551,994 | -0.01(-0.15%) |
Oct 08, 2009 | 4.131 | 4.331 | 4.089 | 4.150 | 606,871 | +0.08(+1.93%) |
Oct 07, 2009 | 4.053 | 4.210 | 3.986 | 4.071 | 587,398 | +0.01(+0.30%) |
Oct 06, 2009 | 4.010 | 4.125 | 3.950 | 4.059 | 225,871 | +0.10(+2.45%) |
Oct 05, 2009 | 3.907 | 4.040 | 3.853 | 3.962 | 196,690 | +0.09(+2.35%) |
Oct 02, 2009 | 3.822 | 3.950 | 3.695 | 3.871 | 241,682 | -0.01(-0.16%) |
Oct 01, 2009 | 3.889 | 3.956 | 3.792 | 3.877 | 388,637 | -0.03(-0.78%) |
Sep 30, 2009 | 4.059 | 4.059 | 3.792 | 3.907 | 232,299 | -0.13(-3.30%) |
Sep 29, 2009 | 4.071 | 4.089 | 3.962 | 4.041 | 249,750 | -0.03(-0.74%) |
Sep 28, 2009 | 4.107 | 4.137 | 4.010 | 4.071 | 272,215 | +0.00(+0.00%) |
Sep 25, 2009 | 3.610 | 4.198 | 3.592 | 4.071 | 418,402 | +0.48(+13.51%) |
Sep 24, 2009 | 3.804 | 3.835 | 3.538 | 3.586 | 332,452 | -0.18(-4.67%) |
Sep 23, 2009 | 3.980 | 4.089 | 3.750 | 3.762 | 294,023 | -0.22(-5.48%) |
Sep 22, 2009 | 3.816 | 4.010 | 3.786 | 3.980 | 184,438 | +0.18(+4.62%) |
Sep 21, 2009 | 3.774 | 4.034 | 3.635 | 3.804 | 205,572 | +0.01(+0.32%) |
Sep 18, 2009 | 3.956 | 4.125 | 3.786 | 3.792 | 626,734 | -0.16(-3.99%) |
Sep 17, 2009 | 4.022 | 4.113 | 3.883 | 3.950 | 316,231 | +0.27(+7.33%) |
Sep 16, 2009 | 3.635 | 4.016 | 3.580 | 3.680 | 239,444 | +0.08(+2.10%) |
Sep 15, 2009 | 3.604 | 3.726 | 3.562 | 3.604 | 197,065 | -0.03(-0.83%) |
Sep 14, 2009 | 3.701 | 3.744 | 3.613 | 3.635 | 220,212 | -0.10(-2.60%) |
Sep 11, 2009 | 3.804 | 3.998 | 3.695 | 3.732 | 186,906 | -0.08(-2.07%) |
Sep 10, 2009 | 3.592 | 3.847 | 3.489 | 3.810 | 270,452 | +0.22(+6.07%) |
Sep 09, 2009 | 3.507 | 3.641 | 3.489 | 3.592 | 154,858 | +0.07(+2.07%) |
Sep 08, 2009 | 3.423 | 3.520 | 3.362 | 3.520 | 217,148 | +0.15(+4.31%) |
Sep 04, 2009 | 3.447 | 3.477 | 3.235 | 3.374 | 604,144 | -0.07(-1.94%) |
Sep 03, 2009 | 3.538 | 3.538 | 3.301 | 3.441 | 689,247 | -0.08(-2.24%) |
Sep 02, 2009 | 3.526 | 3.659 | 3.441 | 3.520 | 364,485 | -0.02(-0.68%) |
Sep 01, 2009 | 3.853 | 3.913 | 3.453 | 3.544 | 694,921 | -0.35(-9.02%) |
Aug 31, 2009 | 3.877 | 3.986 | 3.871 | 3.895 | 399,098 | -0.04(-1.08%) |
Aug 28, 2009 | 4.089 | 4.089 | 3.907 | 3.938 | 289,926 | -0.08(-1.96%) |
Aug 27, 2009 | 3.889 | 4.041 | 3.671 | 4.016 | 292,353 | +0.11(+2.79%) |
Aug 26, 2009 | 3.768 | 3.929 | 3.744 | 3.907 | 247,574 | +0.12(+3.20%) |
Aug 25, 2009 | 3.701 | 3.798 | 3.677 | 3.786 | 162,110 | +0.10(+2.63%) |
Aug 24, 2009 | 3.732 | 3.750 | 3.629 | 3.689 | 248,790 | -0.04(-0.98%) |
Aug 21, 2009 | 3.635 | 3.810 | 3.586 | 3.726 | 532,969 | +0.15(+4.06%) |
Aug 20, 2009 | 3.368 | 3.635 | 3.350 | 3.580 | 234,021 | +0.21(+6.10%) |
Aug 19, 2009 | 3.217 | 3.411 | 3.217 | 3.374 | 146,986 | +0.10(+2.96%) |
Aug 18, 2009 | 3.314 | 3.386 | 3.241 | 3.277 | 279,138 | +0.01(+0.19%) |
Aug 17, 2009 | 3.350 | 3.538 | 3.235 | 3.271 | 428,916 | -0.16(-4.77%) |
Aug 14, 2009 | 3.259 | 3.435 | 3.162 | 3.435 | 290,205 | +0.16(+5.00%) |
Aug 13, 2009 | 3.247 | 3.332 | 3.235 | 3.271 | 231,131 | +0.03(+0.93%) |
Aug 12, 2009 | 3.217 | 3.320 | 3.217 | 3.241 | 370,655 | +0.02(+0.56%) |
Aug 11, 2009 | 3.205 | 3.301 | 3.120 | 3.223 | 425,096 | -0.01(-0.19%) |
Aug 10, 2009 | 3.192 | 3.301 | 3.120 | 3.229 | 283,538 | +0.04(+1.14%) |
Aug 07, 2009 | 3.271 | 3.349 | 3.192 | 3.192 | 661,432 | -0.02(-0.57%) |
Aug 06, 2009 | 3.229 | 3.320 | 3.192 | 3.211 | 249,677 | +0.04(+1.15%) |
Aug 05, 2009 | 3.235 | 3.253 | 3.089 | 3.174 | 331,733 | -0.03(-0.95%) |
Aug 04, 2009 | 3.144 | 3.265 | 3.108 | 3.205 | 151,172 | +0.02(+0.76%) |
Aug 03, 2009 | 3.283 | 3.301 | 3.114 | 3.180 | 203,487 | -0.04(-1.13%) |
Jul 31, 2009 | 3.138 | 3.332 | 3.108 | 3.217 | 396,724 | +0.01(+0.38%) |
Jul 30, 2009 | 2.999 | 3.205 | 2.932 | 3.205 | 305,399 | +0.26(+8.85%) |
Jul 29, 2009 | 2.993 | 3.023 | 2.877 | 2.944 | 92,126 | -0.08(-2.61%) |
Jul 28, 2009 | 3.029 | 3.053 | 2.968 | 3.023 | 142,410 | -0.04(-1.38%) |
Jul 27, 2009 | 2.980 | 3.065 | 2.932 | 3.065 | 109,254 | +0.07(+2.22%) |
Jul 24, 2009 | 2.902 | 2.999 | 2.896 | 2.999 | 206,653 | +0.07(+2.48%) |
Jul 23, 2009 | 2.835 | 2.962 | 2.829 | 2.926 | 291,148 | +0.08(+2.77%) |
Jul 22, 2009 | 2.774 | 2.877 | 2.774 | 2.847 | 186,055 | +0.05(+1.73%) |
Jul 21, 2009 | 2.829 | 2.841 | 2.720 | 2.799 | 107,714 | -0.01(-0.22%) |
Jul 20, 2009 | 2.811 | 2.811 | 2.738 | 2.805 | 215,983 | -0.01(-0.43%) |
Jul 17, 2009 | 3.041 | 3.041 | 2.690 | 2.817 | 491,457 | -0.21(-7.00%) |
Jul 16, 2009 | 3.029 | 3.108 | 2.823 | 3.029 | 232,514 | -0.04(-1.38%) |
Jul 15, 2009 | 2.805 | 3.071 | 2.756 | 3.071 | 430,395 | +0.33(+11.92%) |
Jul 14, 2009 | 2.762 | 2.841 | 2.587 | 2.744 | 446,294 | -0.01(-0.44%) |
Jul 13, 2009 | 2.520 | 2.859 | 2.447 | 2.756 | 465,190 | +0.27(+10.98%) |
Jul 10, 2009 | 2.320 | 2.490 | 2.302 | 2.484 | 229,958 | +0.16(+7.05%) |
Jul 09, 2009 | 2.453 | 2.562 | 2.320 | 2.320 | 371,941 | -0.10(-4.25%) |
Jul 08, 2009 | 2.568 | 2.617 | 2.326 | 2.423 | 450,171 | -0.12(-4.76%) |
Jul 07, 2009 | 2.787 | 2.811 | 2.544 | 2.544 | 363,940 | -0.25(-9.09%) |
Jul 06, 2009 | 2.653 | 2.799 | 2.575 | 2.799 | 269,645 | +0.15(+5.48%) |
Jul 02, 2009 | 2.829 | 2.865 | 2.653 | 2.653 | 255,554 | -0.25(-8.75%) |
Jul 01, 2009 | 2.781 | 2.956 | 2.762 | 2.908 | 303,893 | +0.17(+6.19%) |
Jun 30, 2009 | 2.823 | 3.029 | 2.738 | 2.738 | 402,107 | -0.09(-3.21%) |
Jun 29, 2009 | 2.944 | 2.968 | 2.720 | 2.829 | 281,377 | -0.12(-4.11%) |
Jun 26, 2009 | 2.671 | 2.993 | 2.647 | 2.950 | 720,615 | +0.25(+9.19%) |
Jun 25, 2009 | 2.550 | 2.702 | 2.538 | 2.702 | 190,031 | +0.22(+8.78%) |
Jun 24, 2009 | 2.508 | 2.617 | 2.472 | 2.484 | 211,265 | +0.01(+0.49%) |
Jun 23, 2009 | 2.605 | 2.617 | 2.417 | 2.472 | 324,912 | -0.10(-4.00%) |
Jun 22, 2009 | 2.665 | 2.690 | 2.459 | 2.575 | 343,089 | -0.12(-4.49%) |
Jun 19, 2009 | 2.732 | 2.835 | 2.635 | 2.696 | 587,496 | +0.02(+0.91%) |
Jun 18, 2009 | 2.623 | 2.738 | 2.575 | 2.671 | 142,907 | +0.04(+1.38%) |
Jun 17, 2009 | 2.744 | 2.762 | 2.478 | 2.635 | 417,940 | -0.12(-4.19%) |
Jun 16, 2009 | 2.884 | 2.914 | 2.702 | 2.750 | 301,638 | -0.09(-3.20%) |
Jun 15, 2009 | 2.920 | 2.944 | 2.744 | 2.841 | 313,535 | -0.16(-5.25%) |
Jun 12, 2009 | 2.999 | 3.041 | 2.962 | 2.999 | 381,707 | -0.02(-0.80%) |
Jun 11, 2009 | 2.999 | 3.132 | 2.999 | 3.023 | 259,621 | -0.02(-0.80%) |
Jun 10, 2009 | 3.295 | 3.320 | 2.926 | 3.047 | 523,432 | -0.22(-6.85%) |
Jun 09, 2009 | 3.314 | 3.338 | 3.071 | 3.271 | 487,933 | -0.03(-0.92%) |
Jun 08, 2009 | 3.314 | 3.423 | 3.156 | 3.301 | 414,432 | +0.05(+1.68%) |
Jun 05, 2009 | 3.120 | 3.277 | 3.089 | 3.247 | 369,642 | +0.17(+5.51%) |
Jun 04, 2009 | 3.029 | 3.180 | 2.962 | 3.077 | 335,319 | +0.07(+2.21%) |
Jun 03, 2009 | 2.908 | 3.011 | 2.726 | 3.011 | 259,012 | +0.08(+2.69%) |
Jun 02, 2009 | 2.974 | 3.041 | 2.704 | 2.932 | 738,822 | -0.04(-1.43%) |
Jun 01, 2009 | 3.192 | 3.283 | 2.944 | 2.974 | 547,062 | -0.15(-4.84%) |
May 29, 2009 | 3.205 | 3.326 | 2.950 | 3.126 | 422,168 | -0.05(-1.71%) |
May 28, 2009 | 3.144 | 3.283 | 3.077 | 3.180 | 668,709 | +0.04(+1.35%) |
May 27, 2009 | 3.065 | 3.253 | 2.999 | 3.138 | 1,214,529 | +0.04(+1.37%) |
May 26, 2009 | 2.665 | 3.096 | 2.665 | 3.096 | 814,973 | +0.42(+15.87%) |
May 22, 2009 | 2.635 | 2.690 | 2.623 | 2.671 | 405,643 | +0.05(+1.85%) |
May 21, 2009 | 2.435 | 2.635 | 2.314 | 2.623 | 622,877 | +0.15(+5.87%) |
May 20, 2009 | 2.550 | 2.698 | 2.399 | 2.478 | 511,816 | -0.04(-1.68%) |
May 19, 2009 | 2.278 | 2.623 | 2.241 | 2.520 | 610,215 | +0.19(+8.05%) |
May 18, 2009 | 2.193 | 2.338 | 2.157 | 2.332 | 509,639 | +0.18(+8.15%) |
May 15, 2009 | 2.126 | 2.247 | 2.114 | 2.157 | 634,052 | +0.04(+1.71%) |
May 14, 2009 | 2.381 | 2.393 | 2.120 | 2.120 | 525,012 | -0.25(-10.71%) |
May 13, 2009 | 2.599 | 2.599 | 2.344 | 2.375 | 929,327 | -0.28(-10.50%) |
May 12, 2009 | 2.708 | 2.756 | 2.383 | 2.653 | 657,404 | +0.01(+0.46%) |
May 11, 2009 | 2.575 | 2.908 | 2.556 | 2.641 | 520,369 | -0.02(-0.91%) |
May 08, 2009 | 2.617 | 3.023 | 2.568 | 2.665 | 794,709 | +0.13(+5.01%) |
May 07, 2009 | 2.538 | 2.684 | 2.423 | 2.538 | 1,263,664 | +0.13(+5.54%) |
May 06, 2009 | 2.120 | 2.562 | 2.120 | 2.405 | 1,457,115 | +0.39(+19.22%) |
May 05, 2009 | 2.314 | 2.314 | 2.017 | 2.017 | 906,066 | -0.30(-12.83%) |
May 04, 2009 | 2.163 | 2.314 | 2.157 | 2.314 | 531,625 | +0.25(+12.02%) |
May 01, 2009 | 2.211 | 2.369 | 2.035 | 2.066 | 802,522 | -0.11(-5.01%) |
Apr 30, 2009 | 2.314 | 2.829 | 2.072 | 2.175 | 1,414,852 | -0.11(-4.77%) |
Apr 29, 2009 | 2.017 | 2.290 | 1.999 | 2.284 | 675,018 | +0.29(+14.59%) |
Apr 28, 2009 | 1.848 | 2.114 | 1.787 | 1.993 | 838,253 | +0.11(+5.79%) |
Apr 27, 2009 | 1.878 | 2.060 | 1.787 | 1.884 | 1,009,933 | -0.14(-6.89%) |
Apr 24, 2009 | 1.866 | 2.102 | 1.823 | 2.023 | 1,395,508 | +0.17(+9.15%) |
Apr 23, 2009 | 1.781 | 1.866 | 1.720 | 1.854 | 1,071,226 | +0.10(+5.88%) |
Apr 22, 2009 | 1.696 | 1.751 | 1.363 | 1.751 | 1,442,065 | +0.05(+3.21%) |
Apr 21, 2009 | 1.490 | 1.733 | 1.242 | 1.696 | 1,443,702 | +0.19(+12.45%) |
Apr 20, 2009 | 1.726 | 1.733 | 1.508 | 1.508 | 1,356,671 | -0.22(-12.63%) |
Apr 17, 2009 | 1.575 | 2.054 | 1.575 | 1.726 | 4,085,703 | +0.16(+10.04%) |
Apr 16, 2009 | 1.405 | 1.690 | 1.345 | 1.569 | 1,996,154 | +0.24(+17.73%) |
Apr 15, 2009 | 1.454 | 1.478 | 1.302 | 1.333 | 1,463,393 | -0.12(-8.33%) |
Apr 14, 2009 | 1.605 | 1.636 | 1.411 | 1.454 | 979,471 | -0.15(-9.43%) |
Apr 13, 2009 | 1.466 | 1.690 | 1.454 | 1.605 | 1,008,005 | -0.10(-6.03%) |
Apr 09, 2009 | 1.393 | 1.708 | 1.381 | 1.708 | 2,003,495 | +0.35(+25.89%) |
Apr 08, 2009 | 1.315 | 1.387 | 1.224 | 1.357 | 848,936 | +0.05(+3.70%) |
Apr 07, 2009 | 1.321 | 1.430 | 1.230 | 1.308 | 1,558,774 | -0.08(-6.09%) |
Apr 06, 2009 | 1.151 | 1.411 | 1.151 | 1.393 | 1,709,234 | +0.21(+17.35%) |
Apr 03, 2009 | 1.206 | 1.436 | 0.9692 | 1.187 | 3,266,492 | -0.01(-0.51%) |
Apr 02, 2009 | 1.206 | 1.393 | 1.181 | 1.193 | 2,835,840 | +0.13(+12.57%) |