Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.139 | 3.139 | 3.104 | 3.107 | 799,032 | -0.01(-0.44%) |
Jan 28, 2010 | 3.114 | 3.121 | 3.107 | 3.121 | 829,534 | +0.02(+0.78%) |
Jan 27, 2010 | 3.152 | 3.152 | 3.097 | 3.097 | 1,036,867 | -0.05(-1.65%) |
Jan 26, 2010 | 3.139 | 3.156 | 3.139 | 3.149 | 696,462 | +0.00(+0.00%) |
Jan 25, 2010 | 3.159 | 3.159 | 3.132 | 3.149 | 1,140,810 | -0.00(-0.11%) |
Jan 22, 2010 | 3.156 | 3.163 | 3.132 | 3.152 | 955,417 | -0.00(-0.11%) |
Jan 21, 2010 | 3.142 | 3.166 | 3.132 | 3.156 | 887,618 | +0.02(+0.55%) |
Jan 20, 2010 | 3.163 | 3.170 | 3.139 | 3.139 | 1,151,098 | -0.02(-0.51%) |
Jan 19, 2010 | 3.139 | 3.166 | 3.132 | 3.155 | 1,025,319 | +0.02(+0.51%) |
Jan 15, 2010 | 3.121 | 3.139 | 3.139 | 3.139 | 787,475 | +0.01(+0.22%) |
Jan 14, 2010 | 3.128 | 3.132 | 3.114 | 3.132 | 765,149 | -0.00(-0.11%) |
Jan 13, 2010 | 3.132 | 3.135 | 3.100 | 3.135 | 639,052 | +0.01(+0.44%) |
Jan 12, 2010 | 3.128 | 3.139 | 3.114 | 3.121 | 982,874 | -0.01(-0.22%) |
Jan 11, 2010 | 3.139 | 3.139 | 3.114 | 3.128 | 1,093,931 | +0.02(+0.56%) |
Jan 08, 2010 | 3.146 | 3.146 | 3.093 | 3.111 | 1,262,311 | -0.03(-1.10%) |
Jan 07, 2010 | 3.139 | 3.146 | 3.125 | 3.146 | 830,001 | +0.00(+0.00%) |
Jan 06, 2010 | 3.132 | 3.156 | 3.132 | 3.146 | 757,594 | +0.01(+0.22%) |
Jan 05, 2010 | 3.125 | 3.142 | 3.104 | 3.139 | 940,844 | +0.01(+0.44%) |
Jan 04, 2010 | 3.125 | 3.146 | 3.121 | 3.125 | 799,897 | +0.02(+0.67%) |
Dec 31, 2009 | 3.128 | 3.104 | 3.104 | 3.104 | 777,672 | -0.02(-0.56%) |
Dec 30, 2009 | 3.087 | 3.135 | 3.087 | 3.121 | 927,520 | -0.00(-0.11%) |
Dec 29, 2009 | 3.156 | 3.163 | 3.118 | 3.125 | 852,818 | -0.05(-1.42%) |
Dec 28, 2009 | 3.170 | 3.187 | 3.139 | 3.170 | 1,016,164 | +0.00(+0.00%) |
Dec 24, 2009 | 3.152 | 3.191 | 3.152 | 3.170 | 250,443 | -0.00(-0.10%) |
Dec 23, 2009 | 3.187 | 3.187 | 3.146 | 3.173 | 712,251 | +0.01(+0.32%) |
Dec 22, 2009 | 3.142 | 3.177 | 3.125 | 3.163 | 1,294,938 | +0.03(+1.11%) |
Dec 21, 2009 | 3.156 | 3.156 | 3.104 | 3.128 | 1,427,912 | -0.02(-0.77%) |
Dec 18, 2009 | 3.107 | 3.156 | 3.097 | 3.152 | 846,114 | +0.03(+0.89%) |
Dec 17, 2009 | 3.093 | 3.139 | 3.090 | 3.125 | 1,107,258 | -0.02(-0.55%) |
Dec 16, 2009 | 3.111 | 3.146 | 3.111 | 3.142 | 1,356,762 | +0.03(+1.12%) |
Dec 15, 2009 | 3.083 | 3.128 | 3.041 | 3.107 | 1,501,201 | +0.03(+0.90%) |
Dec 14, 2009 | 3.062 | 3.083 | 3.055 | 3.080 | 981,369 | +0.03(+1.02%) |
Dec 11, 2009 | 3.041 | 3.055 | 3.028 | 3.048 | 936,118 | -0.00(-0.11%) |
Dec 10, 2009 | 3.045 | 3.052 | 3.007 | 3.052 | 1,077,290 | +0.03(+0.92%) |
Dec 09, 2009 | 3.014 | 3.048 | 3.007 | 3.024 | 1,008,886 | +0.02(+0.69%) |
Dec 08, 2009 | 2.996 | 3.010 | 2.989 | 3.003 | 746,323 | -0.01(-0.35%) |
Dec 07, 2009 | 3.007 | 3.014 | 2.989 | 3.014 | 967,620 | +0.01(+0.46%) |
Dec 04, 2009 | 2.983 | 3.000 | 2.983 | 3.000 | 606,621 | +0.02(+0.70%) |
Dec 03, 2009 | 2.993 | 3.000 | 2.976 | 2.979 | 669,498 | -0.01(-0.46%) |
Dec 02, 2009 | 2.972 | 2.993 | 2.965 | 2.993 | 743,975 | +0.01(+0.35%) |
Dec 01, 2009 | 2.996 | 3.003 | 2.965 | 2.983 | 832,088 | -0.02(-0.58%) |
Nov 30, 2009 | 2.979 | 3.000 | 2.958 | 3.000 | 714,103 | +0.01(+0.47%) |
Nov 27, 2009 | 2.948 | 2.993 | 2.944 | 2.986 | 309,396 | -0.01(-0.23%) |
Nov 25, 2009 | 2.986 | 3.006 | 2.924 | 2.993 | 775,388 | -0.02(-0.69%) |
Nov 24, 2009 | 3.000 | 3.028 | 2.969 | 3.014 | 903,774 | +0.02(+0.58%) |
Nov 23, 2009 | 2.969 | 3.000 | 2.955 | 2.996 | 1,054,802 | +0.04(+1.29%) |
Nov 20, 2009 | 2.903 | 2.961 | 2.889 | 2.958 | 939,354 | +0.06(+1.91%) |
Nov 19, 2009 | 2.934 | 2.941 | 2.896 | 2.903 | 824,984 | -0.03(-1.06%) |
Nov 18, 2009 | 2.927 | 2.955 | 2.927 | 2.934 | 774,578 | +0.00(+0.00%) |
Nov 17, 2009 | 2.955 | 2.969 | 2.924 | 2.934 | 1,223,093 | -0.02(-0.82%) |
Nov 16, 2009 | 2.955 | 2.979 | 2.951 | 2.958 | 841,543 | +0.01(+0.35%) |
Nov 13, 2009 | 2.976 | 2.976 | 2.941 | 2.948 | 705,291 | +0.00(+0.00%) |
Nov 12, 2009 | 2.969 | 2.983 | 2.941 | 2.948 | 781,414 | -0.04(-1.28%) |
Nov 11, 2009 | 2.976 | 3.010 | 2.945 | 2.986 | 1,121,061 | +0.02(+0.58%) |
Nov 10, 2009 | 2.993 | 2.993 | 2.930 | 2.969 | 917,915 | -0.00(-0.12%) |
Nov 09, 2009 | 2.944 | 2.972 | 2.934 | 2.972 | 997,164 | +0.03(+1.18%) |
Nov 06, 2009 | 2.948 | 2.979 | 2.924 | 2.937 | 707,151 | -0.01(-0.24%) |
Nov 05, 2009 | 2.983 | 2.987 | 2.934 | 2.944 | 1,029,699 | +0.01(+0.24%) |
Nov 04, 2009 | 2.934 | 2.976 | 2.934 | 2.937 | 781,411 | +0.01(+0.36%) |
Nov 03, 2009 | 2.889 | 2.948 | 2.833 | 2.927 | 913,826 | +0.07(+2.43%) |
Nov 02, 2009 | 2.976 | 3.000 | 2.771 | 2.858 | 2,143,886 | -0.13(-4.30%) |
Oct 30, 2009 | 3.007 | 3.048 | 2.969 | 2.986 | 828,625 | -0.04(-1.26%) |
Oct 29, 2009 | 3.080 | 3.080 | 2.976 | 3.024 | 1,198,880 | -0.01(-0.46%) |
Oct 28, 2009 | 3.100 | 3.100 | 3.028 | 3.038 | 1,163,866 | -0.05(-1.46%) |
Oct 27, 2009 | 3.087 | 3.097 | 3.069 | 3.083 | 886,439 | -0.00(-0.11%) |
Oct 26, 2009 | 3.104 | 3.114 | 3.087 | 3.087 | 946,110 | -0.01(-0.45%) |
Oct 23, 2009 | 3.100 | 3.114 | 3.097 | 3.100 | 731,386 | +0.01(+0.22%) |
Oct 22, 2009 | 3.083 | 3.104 | 3.069 | 3.094 | 874,882 | -0.01(-0.38%) |
Oct 21, 2009 | 3.107 | 3.118 | 3.090 | 3.106 | 798,447 | +0.01(+0.17%) |
Oct 20, 2009 | 3.069 | 3.107 | 3.069 | 3.100 | 862,754 | +0.01(+0.22%) |
Oct 19, 2009 | 3.076 | 3.111 | 3.073 | 3.093 | 640,929 | -0.01(-0.22%) |
Oct 16, 2009 | 3.062 | 3.104 | 3.062 | 3.100 | 627,535 | +0.02(+0.68%) |
Oct 15, 2009 | 3.076 | 3.097 | 3.059 | 3.080 | 542,383 | -0.01(-0.45%) |
Oct 14, 2009 | 3.083 | 3.100 | 3.066 | 3.093 | 1,186,551 | +0.02(+0.79%) |
Oct 13, 2009 | 3.097 | 3.097 | 3.041 | 3.069 | 985,772 | -0.01(-0.34%) |
Oct 12, 2009 | 3.068 | 3.080 | 3.045 | 3.080 | 654,718 | +0.02(+0.79%) |
Oct 09, 2009 | 3.073 | 3.087 | 3.052 | 3.055 | 670,926 | -0.03(-1.01%) |
Oct 08, 2009 | 3.087 | 3.104 | 3.066 | 3.087 | 826,489 | -0.02(-0.56%) |
Oct 07, 2009 | 3.090 | 3.104 | 3.066 | 3.104 | 745,175 | +0.00(+0.11%) |
Oct 06, 2009 | 3.069 | 3.100 | 3.055 | 3.100 | 655,715 | +0.01(+0.45%) |
Oct 05, 2009 | 3.048 | 3.087 | 3.041 | 3.087 | 700,937 | +0.03(+1.14%) |
Oct 02, 2009 | 3.035 | 3.069 | 3.017 | 3.052 | 499,561 | +0.02(+0.57%) |
Oct 01, 2009 | 3.076 | 3.090 | 3.035 | 3.035 | 540,610 | -0.06(-1.95%) |
Sep 30, 2009 | 3.083 | 3.100 | 3.056 | 3.095 | 662,310 | -0.01(-0.18%) |
Sep 29, 2009 | 3.093 | 3.100 | 3.069 | 3.100 | 670,029 | +0.00(+0.11%) |
Sep 28, 2009 | 3.100 | 3.114 | 3.069 | 3.097 | 436,938 | -0.00(-0.14%) |
Sep 25, 2009 | 3.069 | 3.113 | 3.059 | 3.101 | 597,732 | +0.04(+1.16%) |
Sep 24, 2009 | 3.104 | 3.121 | 3.062 | 3.066 | 704,152 | -0.04(-1.23%) |
Sep 23, 2009 | 3.118 | 3.149 | 3.097 | 3.104 | 965,697 | -0.00(-0.11%) |
Sep 22, 2009 | 3.090 | 3.107 | 3.059 | 3.107 | 853,694 | +0.01(+0.24%) |
Sep 21, 2009 | 3.055 | 3.104 | 3.055 | 3.100 | 717,298 | +0.03(+0.88%) |
Sep 18, 2009 | 3.052 | 3.080 | 3.048 | 3.073 | 468,711 | +0.01(+0.34%) |
Sep 17, 2009 | 3.035 | 3.066 | 3.035 | 3.062 | 574,600 | +0.01(+0.45%) |
Sep 16, 2009 | 3.024 | 3.059 | 3.024 | 3.048 | 709,178 | +0.03(+0.92%) |
Sep 15, 2009 | 3.048 | 3.052 | 3.014 | 3.021 | 830,459 | -0.01(-0.23%) |
Sep 14, 2009 | 3.066 | 3.066 | 3.014 | 3.028 | 755,628 | -0.02(-0.57%) |
Sep 11, 2009 | 3.055 | 3.076 | 3.003 | 3.045 | 905,003 | -0.02(-0.68%) |
Sep 10, 2009 | 3.031 | 3.069 | 3.010 | 3.066 | 829,237 | +0.05(+1.73%) |
Sep 09, 2009 | 2.951 | 3.014 | 2.924 | 3.014 | 977,283 | +0.06(+1.88%) |
Sep 08, 2009 | 2.913 | 2.962 | 2.912 | 2.958 | 792,129 | +0.06(+1.91%) |
Sep 04, 2009 | 2.861 | 2.913 | 2.855 | 2.903 | 812,850 | +0.02(+0.84%) |
Sep 03, 2009 | 2.972 | 2.976 | 2.813 | 2.878 | 2,152,490 | -0.09(-3.15%) |
Sep 02, 2009 | 3.003 | 3.024 | 2.972 | 2.972 | 776,593 | -0.03(-1.04%) |
Sep 01, 2009 | 3.059 | 3.062 | 3.003 | 3.003 | 800,249 | -0.07(-2.26%) |
Aug 31, 2009 | 3.052 | 3.076 | 3.003 | 3.073 | 987,522 | +0.04(+1.26%) |
Aug 28, 2009 | 3.114 | 3.114 | 3.028 | 3.035 | 1,075,436 | -0.04(-1.24%) |
Aug 27, 2009 | 3.090 | 3.118 | 3.055 | 3.073 | 833,475 | -0.03(-1.01%) |
Aug 26, 2009 | 3.076 | 3.124 | 3.059 | 3.104 | 939,803 | +0.04(+1.22%) |
Aug 25, 2009 | 3.076 | 3.083 | 3.055 | 3.067 | 862,800 | -0.01(-0.20%) |
Aug 24, 2009 | 3.055 | 3.080 | 3.045 | 3.073 | 842,581 | +0.00(+0.00%) |
Aug 21, 2009 | 3.062 | 3.076 | 3.052 | 3.073 | 690,588 | +0.01(+0.45%) |
Aug 20, 2009 | 3.059 | 3.076 | 3.052 | 3.059 | 734,979 | -0.01(-0.23%) |
Aug 19, 2009 | 3.080 | 3.080 | 3.035 | 3.066 | 475,305 | +0.00(+0.00%) |
Aug 18, 2009 | 3.048 | 3.076 | 3.021 | 3.066 | 812,317 | +0.01(+0.23%) |
Aug 17, 2009 | 3.055 | 3.062 | 2.993 | 3.059 | 959,878 | +0.00(+0.11%) |
Aug 14, 2009 | 3.052 | 3.083 | 3.045 | 3.055 | 505,362 | +0.00(+0.15%) |
Aug 13, 2009 | 3.066 | 3.080 | 3.024 | 3.051 | 686,655 | -0.01(-0.49%) |
Aug 12, 2009 | 3.111 | 3.121 | 3.038 | 3.066 | 728,583 | -0.03(-1.12%) |
Aug 11, 2009 | 3.104 | 3.121 | 3.073 | 3.100 | 904,798 | +0.02(+0.79%) |
Aug 10, 2009 | 3.083 | 3.111 | 3.038 | 3.076 | 1,121,474 | -0.01(-0.34%) |
Aug 07, 2009 | 3.000 | 3.087 | 2.989 | 3.087 | 851,826 | +0.08(+2.77%) |
Aug 06, 2009 | 3.031 | 3.045 | 2.972 | 3.003 | 959,287 | -0.04(-1.37%) |
Aug 05, 2009 | 2.986 | 3.052 | 2.986 | 3.045 | 693,518 | +0.04(+1.38%) |
Aug 04, 2009 | 3.035 | 3.035 | 2.989 | 3.003 | 1,011,218 | -0.05(-1.48%) |
Aug 03, 2009 | 3.059 | 3.066 | 3.038 | 3.048 | 849,678 | -0.02(-0.57%) |
Jul 31, 2009 | 3.024 | 3.080 | 3.017 | 3.066 | 551,057 | +0.06(+1.84%) |
Jul 30, 2009 | 3.052 | 3.052 | 2.983 | 3.010 | 839,724 | -0.03(-1.03%) |
Jul 29, 2009 | 2.958 | 3.100 | 2.951 | 3.041 | 1,204,296 | +0.05(+1.62%) |
Jul 28, 2009 | 3.007 | 3.045 | 2.964 | 2.993 | 1,079,646 | -0.01(-0.23%) |
Jul 27, 2009 | 2.937 | 3.010 | 2.937 | 3.000 | 1,093,755 | +0.08(+2.61%) |
Jul 24, 2009 | 2.858 | 2.924 | 2.858 | 2.924 | 740,042 | +0.05(+1.81%) |
Jul 23, 2009 | 2.823 | 2.892 | 2.809 | 2.872 | 1,021,985 | +0.05(+1.84%) |
Jul 22, 2009 | 2.823 | 2.826 | 2.799 | 2.820 | 990,380 | +0.01(+0.25%) |
Jul 21, 2009 | 2.809 | 2.820 | 2.788 | 2.813 | 803,262 | +0.01(+0.37%) |
Jul 20, 2009 | 2.809 | 2.826 | 2.792 | 2.802 | 662,858 | -0.01(-0.25%) |
Jul 17, 2009 | 2.795 | 2.809 | 2.785 | 2.809 | 567,660 | +0.01(+0.50%) |
Jul 16, 2009 | 2.806 | 2.809 | 2.785 | 2.795 | 525,968 | -0.00(-0.15%) |
Jul 15, 2009 | 2.781 | 2.809 | 2.771 | 2.799 | 683,619 | +0.02(+0.90%) |
Jul 14, 2009 | 2.778 | 2.781 | 2.754 | 2.774 | 801,178 | +0.00(+0.12%) |
Jul 13, 2009 | 2.764 | 2.792 | 2.761 | 2.771 | 881,151 | +0.00(+0.00%) |
Jul 10, 2009 | 2.785 | 2.785 | 2.740 | 2.771 | 884,951 | +0.00(+0.00%) |
Jul 09, 2009 | 2.792 | 2.799 | 2.750 | 2.771 | 762,966 | -0.01(-0.50%) |
Jul 08, 2009 | 2.792 | 2.792 | 2.764 | 2.785 | 600,350 | -0.02(-0.62%) |
Jul 07, 2009 | 2.788 | 2.802 | 2.761 | 2.802 | 651,327 | +0.03(+1.13%) |
Jul 06, 2009 | 2.774 | 2.782 | 2.761 | 2.771 | 567,588 | -0.02(-0.75%) |
Jul 02, 2009 | 2.761 | 2.802 | 2.747 | 2.792 | 590,024 | +0.03(+1.13%) |
Jul 01, 2009 | 2.781 | 2.781 | 2.757 | 2.761 | 551,959 | -0.01(-0.34%) |
Jun 30, 2009 | 2.778 | 2.788 | 2.747 | 2.770 | 543,868 | -0.01(-0.29%) |
Jun 29, 2009 | 2.774 | 2.781 | 2.753 | 2.778 | 807,299 | -0.01(-0.25%) |
Jun 26, 2009 | 2.788 | 2.792 | 2.750 | 2.785 | 510,233 | -0.01(-0.25%) |
Jun 25, 2009 | 2.768 | 2.792 | 2.754 | 2.792 | 637,071 | +0.03(+1.13%) |
Jun 24, 2009 | 2.774 | 2.788 | 2.743 | 2.761 | 604,611 | -0.00(-0.13%) |
Jun 23, 2009 | 2.757 | 2.771 | 2.726 | 2.764 | 674,005 | -0.00(-0.13%) |
Jun 22, 2009 | 2.774 | 2.823 | 2.768 | 2.768 | 1,025,509 | -0.03(-1.12%) |
Jun 19, 2009 | 2.781 | 2.806 | 2.774 | 2.799 | 486,447 | +0.03(+1.25%) |
Jun 18, 2009 | 2.781 | 2.806 | 2.757 | 2.764 | 778,710 | -0.01(-0.25%) |
Jun 17, 2009 | 2.768 | 2.785 | 2.747 | 2.771 | 530,377 | +0.02(+0.85%) |
Jun 16, 2009 | 2.781 | 2.788 | 2.744 | 2.748 | 716,297 | -0.03(-1.22%) |
Jun 15, 2009 | 2.771 | 2.799 | 2.750 | 2.781 | 601,621 | -0.01(-0.25%) |
Jun 12, 2009 | 2.764 | 2.809 | 2.757 | 2.788 | 579,557 | -0.01(-0.37%) |
Jun 11, 2009 | 2.733 | 2.806 | 2.733 | 2.799 | 915,767 | +0.05(+1.77%) |
Jun 10, 2009 | 2.768 | 2.795 | 2.729 | 2.750 | 1,093,599 | +0.03(+1.15%) |
Jun 09, 2009 | 2.736 | 2.740 | 2.705 | 2.719 | 584,759 | -0.01(-0.26%) |
Jun 08, 2009 | 2.747 | 2.757 | 2.722 | 2.726 | 914,755 | -0.02(-0.63%) |
Jun 05, 2009 | 2.688 | 2.743 | 2.684 | 2.743 | 1,135,758 | +0.06(+2.33%) |
Jun 04, 2009 | 2.663 | 2.705 | 2.636 | 2.681 | 898,250 | +0.02(+0.91%) |
Jun 03, 2009 | 2.625 | 2.657 | 2.611 | 2.657 | 720,319 | +0.03(+1.32%) |
Jun 02, 2009 | 2.688 | 2.698 | 2.618 | 2.622 | 1,194,936 | -0.08(-2.83%) |
Jun 01, 2009 | 2.709 | 2.719 | 2.674 | 2.698 | 857,377 | -0.02(-0.64%) |
May 29, 2009 | 2.667 | 2.719 | 2.646 | 2.715 | 770,691 | +0.03(+1.16%) |
May 28, 2009 | 2.650 | 2.695 | 2.611 | 2.684 | 719,720 | +0.06(+2.25%) |
May 27, 2009 | 2.722 | 2.736 | 2.622 | 2.625 | 879,121 | -0.09(-3.32%) |
May 26, 2009 | 2.601 | 2.722 | 2.601 | 2.715 | 1,274,632 | +0.08(+3.16%) |
May 22, 2009 | 2.650 | 2.650 | 2.608 | 2.632 | 571,423 | +0.01(+0.26%) |
May 21, 2009 | 2.636 | 2.650 | 2.601 | 2.625 | 727,306 | -0.02(-0.79%) |
May 20, 2009 | 2.615 | 2.667 | 2.598 | 2.646 | 944,478 | +0.03(+1.33%) |
May 19, 2009 | 2.629 | 2.643 | 2.587 | 2.611 | 1,186,672 | -0.02(-0.66%) |
May 18, 2009 | 2.663 | 2.663 | 2.618 | 2.629 | 1,050,673 | -0.03(-1.17%) |
May 15, 2009 | 2.674 | 2.705 | 2.653 | 2.660 | 832,414 | -0.02(-0.78%) |
May 14, 2009 | 2.715 | 2.750 | 2.643 | 2.681 | 1,238,707 | +0.08(+2.93%) |
May 13, 2009 | 2.625 | 2.663 | 2.601 | 2.604 | 1,149,688 | -0.03(-1.18%) |
May 12, 2009 | 2.705 | 2.709 | 2.611 | 2.636 | 1,331,823 | -0.06(-2.06%) |
May 11, 2009 | 2.601 | 2.754 | 2.556 | 2.691 | 2,088,763 | +0.13(+5.15%) |
May 08, 2009 | 2.577 | 2.598 | 2.542 | 2.559 | 772,897 | +0.02(+0.68%) |
May 07, 2009 | 2.539 | 2.559 | 2.518 | 2.542 | 1,132,102 | -0.02(-0.68%) |
May 06, 2009 | 2.532 | 2.601 | 2.490 | 2.559 | 1,087,792 | +0.07(+2.93%) |
May 05, 2009 | 2.476 | 2.497 | 2.466 | 2.487 | 833,845 | +0.01(+0.56%) |
May 04, 2009 | 2.438 | 2.480 | 2.438 | 2.473 | 930,513 | +0.02(+0.71%) |
May 01, 2009 | 2.448 | 2.455 | 2.424 | 2.455 | 956,925 | +0.00(+0.14%) |
Apr 30, 2009 | 2.459 | 2.469 | 2.435 | 2.452 | 762,888 | +0.00(+0.14%) |
Apr 29, 2009 | 2.469 | 2.469 | 2.428 | 2.448 | 1,001,657 | +0.00(+0.01%) |
Apr 28, 2009 | 2.462 | 2.486 | 2.442 | 2.448 | 848,132 | -0.02(-0.99%) |
Apr 27, 2009 | 2.466 | 2.490 | 2.455 | 2.473 | 928,466 | -0.01(-0.28%) |
Apr 24, 2009 | 2.507 | 2.514 | 2.480 | 2.480 | 710,262 | -0.03(-1.24%) |
Apr 23, 2009 | 2.476 | 2.518 | 2.462 | 2.511 | 787,349 | +0.05(+1.83%) |
Apr 22, 2009 | 2.490 | 2.497 | 2.455 | 2.466 | 726,158 | -0.03(-1.39%) |
Apr 21, 2009 | 2.452 | 2.511 | 2.438 | 2.500 | 765,111 | +0.05(+2.12%) |
Apr 20, 2009 | 2.490 | 2.490 | 2.445 | 2.448 | 829,960 | -0.02(-0.84%) |
Apr 17, 2009 | 2.469 | 2.507 | 2.448 | 2.469 | 978,384 | -0.01(-0.28%) |
Apr 16, 2009 | 2.452 | 2.476 | 2.428 | 2.476 | 1,057,207 | +0.02(+0.99%) |
Apr 15, 2009 | 2.490 | 2.500 | 2.417 | 2.452 | 1,238,629 | -0.04(-1.53%) |
Apr 14, 2009 | 2.490 | 2.570 | 2.442 | 2.490 | 990,380 | -0.04(-1.51%) |
Apr 13, 2009 | 2.487 | 2.542 | 2.442 | 2.528 | 1,518,813 | +0.08(+3.26%) |
Apr 09, 2009 | 2.448 | 2.462 | 2.417 | 2.448 | 788,577 | +0.02(+0.71%) |
Apr 08, 2009 | 2.442 | 2.452 | 2.400 | 2.431 | 603,354 | +0.02(+0.72%) |
Apr 07, 2009 | 2.442 | 2.455 | 2.376 | 2.414 | 1,005,180 | -0.03(-1.42%) |
Apr 06, 2009 | 2.428 | 2.452 | 2.403 | 2.448 | 612,149 | +0.01(+0.43%) |
Apr 03, 2009 | 2.358 | 2.448 | 2.351 | 2.438 | 1,106,537 | +0.06(+2.48%) |
Apr 02, 2009 | 2.365 | 2.424 | 2.365 | 2.379 | 903,206 | +0.02(+0.88%) |
Apr 01, 2009 | 2.358 | 2.393 | 2.306 | 2.358 | 661,972 | +0.00(+0.00%) |
Mar 31, 2009 | 2.376 | 2.414 | 2.331 | 2.358 | 643,334 | +0.03(+1.49%) |
Mar 30, 2009 | 2.414 | 2.414 | 2.317 | 2.324 | 913,748 | -0.14(-5.77%) |
Mar 26, 2009 | 2.428 | 2.478 | 2.410 | 2.466 | 894,204 | +0.04(+1.72%) |
Mar 25, 2009 | 2.403 | 2.428 | 2.348 | 2.424 | 965,117 | +0.03(+1.16%) |
Mar 24, 2009 | 2.424 | 2.455 | 2.376 | 2.396 | 832,264 | -0.01(-0.29%) |
Mar 23, 2009 | 2.344 | 2.410 | 2.344 | 2.403 | 1,237,554 | +0.08(+3.43%) |
Mar 20, 2009 | 2.369 | 2.442 | 2.291 | 2.324 | 1,046,757 | -0.05(-2.19%) |
Mar 19, 2009 | 2.487 | 2.494 | 2.348 | 2.376 | 910,213 | -0.05(-2.00%) |
Mar 18, 2009 | 2.327 | 2.428 | 2.282 | 2.424 | 1,228,315 | +0.12(+5.43%) |
Mar 17, 2009 | 2.244 | 2.299 | 2.192 | 2.299 | 887,154 | +0.09(+4.24%) |
Mar 16, 2009 | 2.185 | 2.251 | 2.178 | 2.206 | 1,254,592 | +0.03(+1.60%) |
Mar 13, 2009 | 2.195 | 2.216 | 2.102 | 2.171 | 0 | +0.03(+1.29%) |
Mar 12, 2009 | 2.129 | 2.220 | 2.081 | 2.143 | 1,224,806 | +0.05(+2.15%) |
Mar 11, 2009 | 2.112 | 2.209 | 1.994 | 2.098 | 1,515,437 | +0.06(+2.72%) |
Mar 10, 2009 | 1.994 | 2.185 | 1.925 | 2.043 | 2,003,403 | +0.17(+9.28%) |
Mar 09, 2009 | 1.949 | 1.994 | 1.817 | 1.869 | 2,117,756 | -0.09(-4.60%) |
Mar 06, 2009 | 2.098 | 2.140 | 1.914 | 1.959 | 0 | -0.07(-3.25%) |
Mar 05, 2009 | 2.133 | 2.272 | 1.994 | 2.025 | 1,449,786 | -0.12(-5.50%) |
Mar 04, 2009 | 2.091 | 2.185 | 2.057 | 2.143 | 1,260,434 | +0.01(+0.49%) |
Mar 02, 2009 | 2.320 | 2.337 | 2.032 | 2.133 | 2,649,526 | -0.22(-9.29%) |
Feb 27, 2009 | 2.393 | 2.403 | 2.317 | 2.351 | 0 | -0.05(-2.16%) |
Feb 26, 2009 | 2.455 | 2.487 | 2.383 | 2.403 | 1,064,958 | -0.00(-0.14%) |
Feb 25, 2009 | 2.445 | 2.473 | 2.369 | 2.407 | 1,107,665 | -0.05(-1.84%) |
Feb 24, 2009 | 2.379 | 2.483 | 2.324 | 2.452 | 1,783,478 | +0.13(+5.68%) |
Feb 23, 2009 | 2.428 | 2.521 | 2.317 | 2.320 | 1,573,175 | -0.10(-4.29%) |
Feb 20, 2009 | 2.514 | 2.552 | 2.393 | 2.424 | 1,737,954 | -0.14(-5.41%) |
Feb 19, 2009 | 2.587 | 2.695 | 2.494 | 2.563 | 1,817,849 | -0.01(-0.40%) |
Feb 18, 2009 | 2.774 | 2.774 | 2.514 | 2.573 | 2,119,192 | -0.16(-5.96%) |
Feb 17, 2009 | 2.774 | 2.785 | 2.677 | 2.736 | 1,942,084 | -0.06(-2.11%) |
Feb 13, 2009 | 2.826 | 2.826 | 2.785 | 2.795 | 829,525 | -0.02(-0.86%) |
Feb 12, 2009 | 2.861 | 2.861 | 2.781 | 2.820 | 1,169,936 | -0.04(-1.55%) |
Feb 11, 2009 | 2.820 | 2.875 | 2.792 | 2.864 | 1,166,447 | +0.11(+3.87%) |
Feb 10, 2009 | 2.854 | 2.878 | 2.750 | 2.757 | 1,651,810 | -0.08(-2.93%) |
Feb 09, 2009 | 2.774 | 2.844 | 2.757 | 2.840 | 931,306 | +0.07(+2.38%) |
Feb 06, 2009 | 2.816 | 2.816 | 2.757 | 2.774 | 894,259 | -0.03(-0.99%) |
Feb 05, 2009 | 2.799 | 2.816 | 2.761 | 2.802 | 987,536 | +0.03(+1.25%) |
Feb 04, 2009 | 2.747 | 2.820 | 2.695 | 2.768 | 794,918 | +0.05(+1.66%) |
Feb 03, 2009 | 2.833 | 2.837 | 2.681 | 2.722 | 1,116,837 | -0.09(-3.09%) |