Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.409 | 3.399 | 3.399 | 3.399 | 82,940 | -0.00(-0.03%) |
Dec 30, 2009 | 3.409 | 3.409 | 3.381 | 3.400 | 130,416 | -0.00(-0.08%) |
Dec 29, 2009 | 3.395 | 3.403 | 3.378 | 3.403 | 87,840 | +0.01(+0.16%) |
Dec 28, 2009 | 3.409 | 3.425 | 3.378 | 3.398 | 152,180 | -0.01(-0.32%) |
Dec 24, 2009 | 3.376 | 3.409 | 3.376 | 3.409 | 47,144 | +0.03(+0.78%) |
Dec 23, 2009 | 3.354 | 3.389 | 3.348 | 3.382 | 122,431 | +0.01(+0.44%) |
Dec 22, 2009 | 3.362 | 3.370 | 3.353 | 3.367 | 131,209 | +0.03(+0.92%) |
Dec 21, 2009 | 3.354 | 3.365 | 3.324 | 3.337 | 129,757 | +0.02(+0.57%) |
Dec 18, 2009 | 3.387 | 3.387 | 3.302 | 3.318 | 159,346 | -0.03(-0.90%) |
Dec 17, 2009 | 3.362 | 3.362 | 3.318 | 3.348 | 108,375 | -0.03(-0.81%) |
Dec 16, 2009 | 3.337 | 3.389 | 3.337 | 3.376 | 52,270 | +0.04(+1.24%) |
Dec 15, 2009 | 3.340 | 3.345 | 3.302 | 3.334 | 84,347 | +0.01(+0.17%) |
Dec 14, 2009 | 3.318 | 3.340 | 3.318 | 3.329 | 115,956 | +0.04(+1.08%) |
Dec 11, 2009 | 3.313 | 3.313 | 3.269 | 3.293 | 60,931 | +0.01(+0.34%) |
Dec 10, 2009 | 3.313 | 3.313 | 3.252 | 3.282 | 169,616 | +0.01(+0.17%) |
Dec 09, 2009 | 3.260 | 3.284 | 3.247 | 3.277 | 75,799 | +0.02(+0.59%) |
Dec 08, 2009 | 3.299 | 3.299 | 3.247 | 3.258 | 133,595 | -0.03(-0.84%) |
Dec 07, 2009 | 3.304 | 3.315 | 3.282 | 3.285 | 131,758 | -0.01(-0.17%) |
Dec 04, 2009 | 3.299 | 3.326 | 3.266 | 3.291 | 140,270 | -0.01(-0.33%) |
Dec 03, 2009 | 3.318 | 3.326 | 3.291 | 3.302 | 105,421 | +0.02(+0.50%) |
Dec 02, 2009 | 3.285 | 3.299 | 3.285 | 3.285 | 46,715 | +0.02(+0.67%) |
Dec 01, 2009 | 3.277 | 3.288 | 3.258 | 3.263 | 149,139 | +0.04(+1.19%) |
Nov 30, 2009 | 3.181 | 3.225 | 3.181 | 3.225 | 82,187 | +0.02(+0.69%) |
Nov 27, 2009 | 3.227 | 3.227 | 3.150 | 3.203 | 65,486 | -0.05(-1.40%) |
Nov 25, 2009 | 3.247 | 3.263 | 3.225 | 3.248 | 82,903 | +0.03(+1.08%) |
Nov 24, 2009 | 3.230 | 3.233 | 3.183 | 3.214 | 141,762 | +0.00(+0.09%) |
Nov 23, 2009 | 3.192 | 3.256 | 3.192 | 3.211 | 229,765 | +0.02(+0.56%) |
Nov 20, 2009 | 3.216 | 3.216 | 3.159 | 3.193 | 119,804 | -0.02(-0.73%) |
Nov 19, 2009 | 3.230 | 3.230 | 3.197 | 3.216 | 104,428 | -0.02(-0.59%) |
Nov 18, 2009 | 3.216 | 3.247 | 3.216 | 3.236 | 103,056 | -0.00(-0.07%) |
Nov 17, 2009 | 3.238 | 3.260 | 3.227 | 3.238 | 94,751 | -0.01(-0.27%) |
Nov 16, 2009 | 3.236 | 3.269 | 3.227 | 3.247 | 55,937 | +0.02(+0.77%) |
Nov 13, 2009 | 3.233 | 3.247 | 3.222 | 3.222 | 82,518 | +0.00(+0.00%) |
Nov 12, 2009 | 3.222 | 3.238 | 3.219 | 3.222 | 251,315 | -0.02(-0.51%) |
Nov 11, 2009 | 3.230 | 3.266 | 3.225 | 3.238 | 51,575 | +0.02(+0.55%) |
Nov 10, 2009 | 3.208 | 3.222 | 3.197 | 3.220 | 120,834 | +0.01(+0.21%) |
Nov 09, 2009 | 3.161 | 3.214 | 3.161 | 3.214 | 110,786 | +0.07(+2.10%) |
Nov 06, 2009 | 3.101 | 3.170 | 3.101 | 3.148 | 121,761 | +0.01(+0.44%) |
Nov 05, 2009 | 3.117 | 3.137 | 3.106 | 3.134 | 63,474 | +0.06(+2.06%) |
Nov 04, 2009 | 3.076 | 3.128 | 3.057 | 3.071 | 63,878 | -0.01(-0.27%) |
Nov 03, 2009 | 3.087 | 3.087 | 3.032 | 3.079 | 65,329 | +0.01(+0.18%) |
Nov 02, 2009 | 3.062 | 3.148 | 3.057 | 3.073 | 70,768 | +0.00(+0.00%) |
Oct 30, 2009 | 3.172 | 3.172 | 3.065 | 3.073 | 59,309 | -0.09(-2.70%) |
Oct 29, 2009 | 3.071 | 3.181 | 3.071 | 3.159 | 100,190 | +0.09(+2.77%) |
Oct 28, 2009 | 3.200 | 3.200 | 3.029 | 3.073 | 120,899 | -0.12(-3.62%) |
Oct 27, 2009 | 3.249 | 3.255 | 3.156 | 3.189 | 134,581 | -0.08(-2.41%) |
Oct 26, 2009 | 3.307 | 3.307 | 3.266 | 3.267 | 106,545 | -0.02(-0.54%) |
Oct 23, 2009 | 3.299 | 3.303 | 3.277 | 3.285 | 55,664 | -0.02(-0.50%) |
Oct 22, 2009 | 3.255 | 3.304 | 3.255 | 3.302 | 117,316 | +0.03(+0.92%) |
Oct 21, 2009 | 3.269 | 3.299 | 3.266 | 3.271 | 86,279 | +0.01(+0.42%) |
Oct 20, 2009 | 3.258 | 3.269 | 3.241 | 3.258 | 121,401 | -0.00(-0.08%) |
Oct 19, 2009 | 3.247 | 3.296 | 3.247 | 3.260 | 66,450 | +0.00(+0.00%) |
Oct 16, 2009 | 3.247 | 3.266 | 3.238 | 3.260 | 48,687 | -0.02(-0.59%) |
Oct 15, 2009 | 3.285 | 3.304 | 3.244 | 3.280 | 85,173 | -0.02(-0.75%) |
Oct 14, 2009 | 3.285 | 3.304 | 3.274 | 3.304 | 50,949 | +0.04(+1.35%) |
Oct 13, 2009 | 3.288 | 3.291 | 3.214 | 3.260 | 70,764 | -0.01(-0.42%) |
Oct 12, 2009 | 3.285 | 3.296 | 3.258 | 3.274 | 189,656 | +0.00(+0.00%) |
Oct 09, 2009 | 3.255 | 3.274 | 3.241 | 3.274 | 82,885 | +0.03(+0.83%) |
Oct 08, 2009 | 3.205 | 3.258 | 3.205 | 3.247 | 98,382 | +0.04(+1.39%) |
Oct 07, 2009 | 3.203 | 3.203 | 3.172 | 3.203 | 137,789 | +0.01(+0.34%) |
Oct 06, 2009 | 3.148 | 3.225 | 3.148 | 3.192 | 27,566 | +0.02(+0.48%) |
Oct 05, 2009 | 3.170 | 3.176 | 3.142 | 3.176 | 37,988 | +0.04(+1.27%) |
Oct 02, 2009 | 3.137 | 3.137 | 3.084 | 3.137 | 77,225 | -0.04(-1.21%) |
Oct 01, 2009 | 3.255 | 3.255 | 3.164 | 3.175 | 66,330 | -0.05(-1.62%) |
Sep 30, 2009 | 3.183 | 3.269 | 3.172 | 3.227 | 273,975 | +0.04(+1.29%) |
Sep 29, 2009 | 3.203 | 3.216 | 3.175 | 3.186 | 115,344 | -0.01(-0.43%) |
Sep 28, 2009 | 3.205 | 3.241 | 3.183 | 3.200 | 204,440 | +0.03(+1.04%) |
Sep 25, 2009 | 3.194 | 3.194 | 3.145 | 3.167 | 74,416 | -0.01(-0.35%) |
Sep 24, 2009 | 3.215 | 3.241 | 3.157 | 3.178 | 286,005 | -0.04(-1.11%) |
Sep 23, 2009 | 3.258 | 3.271 | 3.214 | 3.214 | 141,645 | -0.02(-0.76%) |
Sep 22, 2009 | 3.238 | 3.252 | 3.192 | 3.238 | 334,499 | +0.04(+1.29%) |
Sep 21, 2009 | 3.175 | 3.205 | 3.057 | 3.197 | 283,291 | -0.02(-0.77%) |
Sep 18, 2009 | 3.181 | 3.233 | 3.164 | 3.222 | 278,718 | +0.07(+2.09%) |
Sep 17, 2009 | 3.101 | 3.189 | 3.101 | 3.156 | 161,409 | +0.05(+1.59%) |
Sep 16, 2009 | 3.131 | 3.161 | 3.082 | 3.106 | 140,914 | +0.00(+0.09%) |
Sep 15, 2009 | 3.112 | 3.139 | 3.060 | 3.104 | 230,351 | -0.01(-0.44%) |
Sep 14, 2009 | 3.054 | 3.117 | 3.018 | 3.117 | 124,100 | +0.06(+1.89%) |
Sep 11, 2009 | 3.071 | 3.071 | 3.032 | 3.060 | 62,179 | +0.01(+0.27%) |
Sep 10, 2009 | 3.043 | 3.051 | 2.999 | 3.051 | 85,042 | +0.02(+0.63%) |
Sep 09, 2009 | 3.010 | 3.032 | 2.997 | 3.032 | 87,505 | +0.05(+1.75%) |
Sep 08, 2009 | 2.958 | 2.999 | 2.958 | 2.980 | 59,531 | +0.03(+1.12%) |
Sep 04, 2009 | 2.911 | 2.955 | 2.892 | 2.947 | 100,815 | +0.03(+1.13%) |
Sep 03, 2009 | 2.922 | 2.922 | 2.867 | 2.914 | 87,414 | +0.03(+1.15%) |
Sep 02, 2009 | 2.842 | 2.892 | 2.842 | 2.881 | 64,740 | +0.01(+0.25%) |
Sep 01, 2009 | 2.886 | 2.941 | 2.862 | 2.874 | 149,779 | -0.05(-1.66%) |
Aug 31, 2009 | 2.930 | 2.941 | 2.900 | 2.922 | 127,796 | -0.02(-0.65%) |
Aug 28, 2009 | 2.941 | 2.943 | 2.903 | 2.941 | 67,810 | +0.01(+0.19%) |
Aug 27, 2009 | 2.933 | 2.961 | 2.906 | 2.936 | 99,953 | +0.00(+0.00%) |
Aug 26, 2009 | 2.950 | 2.969 | 2.908 | 2.936 | 125,137 | -0.01(-0.19%) |
Aug 25, 2009 | 2.925 | 2.996 | 2.900 | 2.941 | 170,631 | +0.00(+0.00%) |
Aug 24, 2009 | 2.969 | 2.969 | 2.914 | 2.941 | 111,452 | +0.01(+0.28%) |
Aug 21, 2009 | 2.886 | 2.933 | 2.886 | 2.933 | 110,124 | +0.05(+1.62%) |
Aug 20, 2009 | 2.823 | 2.886 | 2.823 | 2.886 | 104,697 | +0.03(+0.96%) |
Aug 19, 2009 | 2.837 | 2.859 | 2.801 | 2.859 | 84,529 | +0.03(+1.04%) |
Aug 18, 2009 | 2.818 | 2.866 | 2.818 | 2.830 | 97,953 | -0.03(-1.03%) |
Aug 17, 2009 | 2.928 | 2.928 | 2.818 | 2.859 | 90,401 | -0.10(-3.35%) |
Aug 14, 2009 | 2.958 | 2.963 | 2.918 | 2.958 | 115,595 | -0.03(-1.10%) |
Aug 13, 2009 | 2.969 | 3.021 | 2.961 | 2.991 | 92,365 | +0.04(+1.30%) |
Aug 12, 2009 | 2.944 | 2.963 | 2.914 | 2.952 | 74,027 | +0.01(+0.19%) |
Aug 11, 2009 | 2.925 | 2.947 | 2.892 | 2.947 | 60,069 | +0.02(+0.66%) |
Aug 10, 2009 | 2.980 | 2.980 | 2.917 | 2.928 | 111,823 | -0.04(-1.21%) |
Aug 07, 2009 | 2.983 | 2.996 | 2.955 | 2.963 | 115,923 | -0.02(-0.65%) |
Aug 06, 2009 | 3.005 | 3.005 | 2.930 | 2.983 | 70,058 | +0.01(+0.37%) |
Aug 05, 2009 | 2.977 | 2.977 | 2.906 | 2.972 | 108,862 | -0.02(-0.73%) |
Aug 04, 2009 | 2.961 | 2.994 | 2.922 | 2.994 | 180,496 | +0.05(+1.78%) |
Aug 03, 2009 | 2.908 | 2.958 | 2.908 | 2.941 | 121,008 | +0.03(+1.13%) |
Jul 31, 2009 | 2.886 | 2.908 | 2.870 | 2.908 | 97,461 | +0.04(+1.34%) |
Jul 30, 2009 | 2.859 | 2.897 | 2.859 | 2.870 | 121,831 | +0.01(+0.48%) |
Jul 29, 2009 | 2.886 | 2.886 | 2.848 | 2.856 | 40,011 | -0.03(-0.95%) |
Jul 28, 2009 | 2.886 | 2.895 | 2.840 | 2.884 | 252,021 | -0.05(-1.78%) |
Jul 27, 2009 | 2.881 | 2.936 | 2.867 | 2.936 | 157,240 | +0.02(+0.66%) |
Jul 24, 2009 | 2.886 | 2.917 | 2.845 | 2.917 | 2,073 | -0.01(-0.19%) |
Jul 23, 2009 | 2.867 | 2.931 | 2.867 | 2.922 | 174,363 | +0.05(+1.92%) |
Jul 22, 2009 | 2.859 | 2.867 | 2.829 | 2.867 | 292,072 | +0.01(+0.19%) |
Jul 21, 2009 | 2.878 | 2.878 | 2.823 | 2.862 | 113,493 | +0.03(+0.97%) |
Jul 20, 2009 | 2.809 | 2.853 | 2.809 | 2.834 | 107,760 | +0.03(+0.98%) |
Jul 17, 2009 | 2.807 | 2.818 | 2.771 | 2.807 | 41,255 | +0.02(+0.59%) |
Jul 16, 2009 | 2.812 | 2.812 | 2.776 | 2.790 | 71,273 | +0.00(+0.00%) |
Jul 15, 2009 | 2.779 | 2.790 | 2.757 | 2.790 | 63,492 | +0.07(+2.63%) |
Jul 14, 2009 | 2.721 | 2.727 | 2.699 | 2.719 | 86,657 | +0.03(+1.02%) |
Jul 13, 2009 | 2.647 | 2.694 | 2.647 | 2.691 | 81,532 | +0.02(+0.93%) |
Jul 10, 2009 | 2.691 | 2.691 | 2.642 | 2.667 | 84,904 | -0.01(-0.31%) |
Jul 09, 2009 | 2.702 | 2.702 | 2.658 | 2.675 | 66,079 | +0.01(+0.52%) |
Jul 08, 2009 | 2.680 | 2.680 | 2.625 | 2.661 | 108,320 | -0.02(-0.72%) |
Jul 07, 2009 | 2.763 | 2.763 | 2.664 | 2.680 | 132,202 | -0.05(-2.01%) |
Jul 06, 2009 | 2.735 | 2.735 | 2.686 | 2.735 | 46,486 | -0.01(-0.40%) |
Jul 02, 2009 | 2.815 | 2.815 | 2.727 | 2.746 | 72,528 | -0.07(-2.44%) |
Jul 01, 2009 | 2.812 | 2.815 | 2.798 | 2.815 | 38,799 | +0.04(+1.39%) |
Jun 30, 2009 | 2.815 | 2.815 | 2.735 | 2.776 | 103,435 | -0.01(-0.49%) |
Jun 29, 2009 | 2.815 | 2.815 | 2.760 | 2.790 | 48,607 | +0.01(+0.20%) |
Jun 26, 2009 | 2.724 | 2.809 | 2.724 | 2.785 | 109,910 | +0.05(+1.91%) |
Jun 25, 2009 | 2.743 | 2.746 | 2.732 | 2.732 | 91,135 | +0.01(+0.30%) |
Jun 24, 2009 | 2.741 | 2.741 | 2.694 | 2.724 | 100,132 | +0.03(+1.12%) |
Jun 23, 2009 | 2.675 | 2.719 | 2.648 | 2.694 | 111,750 | +0.01(+0.41%) |
Jun 22, 2009 | 2.743 | 2.743 | 2.664 | 2.683 | 113,497 | -0.07(-2.44%) |
Jun 19, 2009 | 2.779 | 2.779 | 2.738 | 2.750 | 44,354 | +0.02(+0.85%) |
Jun 18, 2009 | 2.760 | 2.764 | 2.727 | 2.727 | 54,307 | -0.01(-0.30%) |
Jun 17, 2009 | 2.754 | 2.765 | 2.713 | 2.735 | 247,750 | -0.02(-0.80%) |
Jun 16, 2009 | 2.774 | 2.812 | 2.754 | 2.757 | 92,449 | -0.02(-0.79%) |
Jun 15, 2009 | 2.754 | 2.809 | 2.754 | 2.779 | 117,996 | -0.08(-2.79%) |
Jun 12, 2009 | 2.829 | 2.859 | 2.815 | 2.859 | 80,339 | +0.04(+1.36%) |
Jun 11, 2009 | 2.790 | 2.848 | 2.790 | 2.820 | 128,258 | +0.03(+1.08%) |
Jun 10, 2009 | 2.757 | 2.804 | 2.757 | 2.790 | 208,216 | +0.03(+1.20%) |
Jun 09, 2009 | 2.763 | 2.791 | 2.749 | 2.757 | 80,375 | -0.01(-0.30%) |
Jun 08, 2009 | 2.768 | 2.779 | 2.757 | 2.765 | 103,897 | -0.04(-1.50%) |
Jun 05, 2009 | 2.818 | 2.820 | 2.779 | 2.808 | 123,526 | +0.02(+0.82%) |
Jun 04, 2009 | 2.757 | 2.785 | 2.726 | 2.785 | 124,170 | +0.06(+2.32%) |
Jun 03, 2009 | 2.749 | 2.754 | 2.716 | 2.721 | 161,376 | -0.04(-1.39%) |
Jun 02, 2009 | 2.743 | 2.763 | 2.725 | 2.760 | 115,334 | +0.04(+1.31%) |
Jun 01, 2009 | 2.749 | 2.760 | 2.708 | 2.724 | 88,727 | +0.04(+1.64%) |
May 29, 2009 | 2.669 | 2.680 | 2.644 | 2.680 | 74,737 | +0.05(+1.99%) |
May 28, 2009 | 2.502 | 2.631 | 2.502 | 2.628 | 189,681 | +0.04(+1.38%) |
May 27, 2009 | 2.658 | 2.683 | 2.592 | 2.592 | 194,381 | -0.05(-1.77%) |
May 26, 2009 | 2.543 | 2.639 | 2.538 | 2.639 | 193,414 | +0.08(+3.00%) |
May 22, 2009 | 2.518 | 2.568 | 2.518 | 2.562 | 110,630 | +0.06(+2.42%) |
May 21, 2009 | 2.469 | 2.518 | 2.460 | 2.502 | 187,426 | -0.03(-1.19%) |
May 20, 2009 | 2.562 | 2.565 | 2.532 | 2.532 | 119,110 | +0.01(+0.22%) |
May 19, 2009 | 2.543 | 2.543 | 2.504 | 2.526 | 108,291 | -0.00(-0.11%) |
May 18, 2009 | 2.513 | 2.529 | 2.496 | 2.529 | 74,486 | +0.06(+2.47%) |
May 15, 2009 | 2.513 | 2.526 | 2.403 | 2.468 | 354,248 | -0.03(-1.23%) |
May 14, 2009 | 2.488 | 2.529 | 2.482 | 2.499 | 88,960 | +0.01(+0.44%) |
May 13, 2009 | 2.554 | 2.554 | 2.488 | 2.488 | 83,402 | -0.07(-2.90%) |
May 12, 2009 | 2.584 | 2.604 | 2.546 | 2.562 | 116,479 | -0.02(-0.81%) |
May 11, 2009 | 2.573 | 2.600 | 2.547 | 2.583 | 169,823 | -0.02(-0.78%) |
May 08, 2009 | 2.546 | 2.603 | 2.546 | 2.603 | 46,668 | +0.09(+3.38%) |
May 07, 2009 | 2.543 | 2.565 | 2.518 | 2.518 | 211,970 | -0.03(-1.19%) |
May 06, 2009 | 2.554 | 2.557 | 2.515 | 2.548 | 130,903 | -0.01(-0.21%) |
May 05, 2009 | 2.548 | 2.554 | 2.504 | 2.554 | 118,713 | +0.03(+1.02%) |
May 04, 2009 | 2.548 | 2.548 | 2.525 | 2.528 | 89,979 | +0.05(+2.18%) |
May 01, 2009 | 2.392 | 2.474 | 2.392 | 2.474 | 135,032 | +0.07(+2.74%) |
Apr 30, 2009 | 2.386 | 2.452 | 2.386 | 2.408 | 118,342 | +0.04(+1.62%) |
Apr 29, 2009 | 2.328 | 2.392 | 2.328 | 2.370 | 129,666 | +0.05(+1.99%) |
Apr 28, 2009 | 2.309 | 2.337 | 2.298 | 2.323 | 71,637 | +0.01(+0.61%) |
Apr 27, 2009 | 2.301 | 2.334 | 2.287 | 2.309 | 73,958 | -0.02(-0.70%) |
Apr 24, 2009 | 2.309 | 2.334 | 2.309 | 2.326 | 46,071 | +0.04(+1.80%) |
Apr 23, 2009 | 2.282 | 2.304 | 2.254 | 2.284 | 98,018 | +0.01(+0.48%) |
Apr 22, 2009 | 2.251 | 2.298 | 2.243 | 2.273 | 139,157 | +0.02(+0.98%) |
Apr 21, 2009 | 2.238 | 2.273 | 2.205 | 2.251 | 310,559 | -0.00(-0.11%) |
Apr 20, 2009 | 2.334 | 2.334 | 2.240 | 2.254 | 121,689 | -0.09(-3.76%) |
Apr 17, 2009 | 2.298 | 2.342 | 2.298 | 2.342 | 117,960 | +0.02(+0.80%) |
Apr 16, 2009 | 2.290 | 2.326 | 2.282 | 2.324 | 88,622 | +0.04(+1.59%) |
Apr 15, 2009 | 2.265 | 2.304 | 2.254 | 2.287 | 112,300 | +0.01(+0.31%) |
Apr 14, 2009 | 2.287 | 2.301 | 2.262 | 2.280 | 89,786 | -0.00(-0.07%) |
Apr 13, 2009 | 2.265 | 2.293 | 2.229 | 2.282 | 73,562 | +0.02(+0.73%) |
Apr 09, 2009 | 2.207 | 2.301 | 2.207 | 2.265 | 101,648 | +0.07(+3.26%) |
Apr 08, 2009 | 2.199 | 2.199 | 2.174 | 2.194 | 51,299 | +0.01(+0.38%) |
Apr 07, 2009 | 2.161 | 2.199 | 2.161 | 2.185 | 92,609 | -0.02(-1.00%) |
Apr 06, 2009 | 2.163 | 2.207 | 2.139 | 2.207 | 116,014 | -0.01(-0.50%) |
Apr 03, 2009 | 2.172 | 2.254 | 2.166 | 2.218 | 107,018 | +0.01(+0.37%) |
Apr 02, 2009 | 2.172 | 2.260 | 2.172 | 2.210 | 137,138 | +0.07(+3.34%) |
Apr 01, 2009 | 2.103 | 2.149 | 2.103 | 2.139 | 57,912 | +0.02(+0.91%) |
Mar 31, 2009 | 2.064 | 2.158 | 2.064 | 2.119 | 93,387 | +0.03(+1.45%) |
Mar 30, 2009 | 2.163 | 2.163 | 2.018 | 2.089 | 90,364 | -0.16(-7.32%) |
Mar 26, 2009 | 2.144 | 2.254 | 2.144 | 2.254 | 131,321 | +0.11(+5.32%) |
Mar 25, 2009 | 2.114 | 2.216 | 2.114 | 2.140 | 93,405 | +0.01(+0.59%) |
Mar 24, 2009 | 2.111 | 2.224 | 2.111 | 2.128 | 203,781 | -0.09(-3.97%) |
Mar 23, 2009 | 2.210 | 2.216 | 2.169 | 2.216 | 120,263 | +0.14(+6.81%) |
Mar 20, 2009 | 2.100 | 2.100 | 2.040 | 2.074 | 126,712 | -0.00(-0.19%) |
Mar 19, 2009 | 2.048 | 2.097 | 2.034 | 2.078 | 229,398 | +0.03(+1.30%) |
Mar 18, 2009 | 1.916 | 2.056 | 1.916 | 2.052 | 172,297 | +0.09(+4.52%) |
Mar 17, 2009 | 1.911 | 1.968 | 1.886 | 1.963 | 95,795 | +0.08(+4.23%) |
Mar 16, 2009 | 1.861 | 1.922 | 1.861 | 1.883 | 154,654 | +0.02(+1.18%) |
Mar 13, 2009 | 1.831 | 1.878 | 1.812 | 1.861 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.765 | 1.839 | 1.751 | 1.798 | 507,498 | +0.05(+2.62%) |
Mar 11, 2009 | 1.732 | 1.798 | 1.707 | 1.752 | 517,400 | +0.01(+0.36%) |
Mar 10, 2009 | 1.682 | 1.812 | 1.682 | 1.746 | 434,478 | +0.06(+3.42%) |
Mar 09, 2009 | 1.831 | 1.831 | 1.663 | 1.688 | 490,354 | -0.15(-8.36%) |
Mar 06, 2009 | 1.955 | 1.963 | 1.754 | 1.842 | 0 | -0.09(-4.56%) |
Mar 05, 2009 | 1.952 | 1.955 | 1.911 | 1.930 | 86,475 | -0.07(-3.44%) |
Mar 04, 2009 | 2.037 | 2.048 | 1.922 | 1.998 | 198,125 | -0.01(-0.70%) |
Mar 02, 2009 | 2.150 | 2.150 | 1.963 | 2.013 | 239,384 | -0.23(-10.28%) |
Feb 27, 2009 | 2.381 | 2.381 | 2.218 | 2.243 | 0 | -0.06(-2.74%) |
Feb 26, 2009 | 2.315 | 2.364 | 2.268 | 2.306 | 91,717 | -0.04(-1.64%) |
Feb 25, 2009 | 2.422 | 2.422 | 2.326 | 2.345 | 66,119 | -0.05(-2.18%) |
Feb 24, 2009 | 2.290 | 2.400 | 2.092 | 2.397 | 319,585 | +0.20(+8.86%) |
Feb 23, 2009 | 2.386 | 2.386 | 2.185 | 2.202 | 302,607 | -0.11(-4.64%) |
Feb 20, 2009 | 2.337 | 2.337 | 2.213 | 2.309 | 150,310 | -0.10(-4.00%) |
Feb 19, 2009 | 2.326 | 2.405 | 2.323 | 2.405 | 125,414 | +0.05(+2.34%) |
Feb 18, 2009 | 2.438 | 2.449 | 2.326 | 2.350 | 154,777 | -0.09(-3.61%) |
Feb 17, 2009 | 2.543 | 2.543 | 2.309 | 2.438 | 211,097 | -0.20(-7.70%) |
Feb 13, 2009 | 2.573 | 2.650 | 2.551 | 2.642 | 119,066 | +0.04(+1.59%) |
Feb 12, 2009 | 2.669 | 2.669 | 2.557 | 2.601 | 571,479 | -0.12(-4.25%) |
Feb 11, 2009 | 3.010 | 3.010 | 2.653 | 2.716 | 944,036 | -0.40(-12.87%) |
Feb 10, 2009 | 3.219 | 3.236 | 3.117 | 3.117 | 99,557 | -0.10(-3.16%) |
Feb 09, 2009 | 3.203 | 3.269 | 3.186 | 3.219 | 118,055 | -0.03(-0.93%) |
Feb 06, 2009 | 3.087 | 3.282 | 3.054 | 3.249 | 213,545 | +0.23(+7.45%) |
Feb 05, 2009 | 3.093 | 3.101 | 2.988 | 3.024 | 149,565 | -0.07(-2.31%) |
Feb 04, 2009 | 3.079 | 3.161 | 3.057 | 3.095 | 178,343 | +0.05(+1.49%) |
Feb 03, 2009 | 3.005 | 3.079 | 2.988 | 3.050 | 205,073 | +0.05(+1.78%) |
Feb 02, 2009 | 2.884 | 2.996 | 2.837 | 2.996 | 162,624 | +0.09(+3.01%) |
Jan 30, 2009 | 3.013 | 3.013 | 2.886 | 2.909 | 0 | -0.06(-1.93%) |
Jan 29, 2009 | 3.038 | 3.038 | 2.911 | 2.966 | 113,966 | -0.05(-1.82%) |
Jan 28, 2009 | 3.161 | 3.161 | 2.994 | 3.021 | 165,283 | -0.02(-0.72%) |
Jan 27, 2009 | 2.873 | 3.082 | 2.842 | 3.043 | 264,135 | +0.21(+7.39%) |
Jan 26, 2009 | 2.809 | 2.881 | 2.752 | 2.834 | 144,344 | +0.07(+2.57%) |
Jan 23, 2009 | 2.735 | 2.763 | 2.672 | 2.763 | 89,393 | +0.00(+0.00%) |
Jan 22, 2009 | 2.702 | 2.809 | 2.631 | 2.763 | 163,141 | +0.05(+1.72%) |
Jan 21, 2009 | 2.617 | 2.730 | 2.595 | 2.716 | 53,245 | +0.13(+4.88%) |
Jan 20, 2009 | 2.765 | 2.765 | 2.590 | 2.590 | 290,050 | -0.15(-5.42%) |
Jan 16, 2009 | 2.793 | 2.798 | 2.664 | 2.738 | 145,239 | +0.03(+1.01%) |
Jan 15, 2009 | 2.686 | 2.721 | 2.526 | 2.710 | 128,604 | +0.04(+1.44%) |
Jan 14, 2009 | 2.807 | 2.807 | 2.590 | 2.672 | 112,765 | -0.12(-4.14%) |
Jan 13, 2009 | 2.845 | 2.845 | 2.760 | 2.787 | 49,382 | -0.09(-3.24%) |
Jan 12, 2009 | 2.906 | 2.941 | 2.837 | 2.881 | 78,087 | -0.06(-2.06%) |
Jan 09, 2009 | 2.928 | 3.082 | 2.892 | 2.941 | 174,363 | -0.01(-0.28%) |
Jan 08, 2009 | 2.928 | 2.966 | 2.859 | 2.950 | 129,452 | +0.11(+3.97%) |
Jan 07, 2009 | 3.021 | 3.021 | 2.837 | 2.837 | 183,061 | -0.11(-3.89%) |
Jan 06, 2009 | 2.892 | 2.980 | 2.890 | 2.952 | 140,063 | +0.06(+2.06%) |
Jan 05, 2009 | 2.862 | 2.911 | 2.818 | 2.892 | 150,707 | +0.03(+1.06%) |
Jan 02, 2009 | 2.667 | 2.885 | 2.667 | 2.862 | 0 | +0.22(+8.44%) |