Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.101 | 3.123 | 3.051 | 3.064 | 395,453 | -0.05(-1.62%) |
Jan 28, 2010 | 3.123 | 3.127 | 3.114 | 3.114 | 608,598 | -0.01(-0.20%) |
Jan 27, 2010 | 3.108 | 3.123 | 3.095 | 3.120 | 497,775 | +0.00(+0.10%) |
Jan 26, 2010 | 3.117 | 3.149 | 3.111 | 3.117 | 488,431 | -0.02(-0.50%) |
Jan 25, 2010 | 3.136 | 3.155 | 3.121 | 3.133 | 268,343 | +0.02(+0.61%) |
Jan 22, 2010 | 3.180 | 3.190 | 3.112 | 3.114 | 392,662 | -0.07(-2.27%) |
Jan 21, 2010 | 3.249 | 3.253 | 3.183 | 3.186 | 595,853 | -0.06(-1.75%) |
Jan 20, 2010 | 3.262 | 3.262 | 3.221 | 3.243 | 419,197 | -0.03(-0.87%) |
Jan 19, 2010 | 3.253 | 3.278 | 3.240 | 3.271 | 335,884 | +0.04(+1.27%) |
Jan 15, 2010 | 3.253 | 3.230 | 3.230 | 3.230 | 155,941 | -0.04(-1.16%) |
Jan 14, 2010 | 3.246 | 3.268 | 3.246 | 3.268 | 331,298 | +0.02(+0.58%) |
Jan 13, 2010 | 3.234 | 3.259 | 3.218 | 3.250 | 271,046 | +0.03(+0.79%) |
Jan 12, 2010 | 3.240 | 3.246 | 3.218 | 3.224 | 497,778 | -0.04(-1.16%) |
Jan 11, 2010 | 3.262 | 3.267 | 3.246 | 3.262 | 451,862 | +0.01(+0.39%) |
Jan 08, 2010 | 3.243 | 3.253 | 3.240 | 3.249 | 423,837 | -0.00(-0.00%) |
Jan 07, 2010 | 3.234 | 3.258 | 3.230 | 3.250 | 443,462 | +0.00(+0.10%) |
Jan 06, 2010 | 3.230 | 3.249 | 3.230 | 3.246 | 491,369 | +0.01(+0.39%) |
Jan 05, 2010 | 3.218 | 3.237 | 3.218 | 3.234 | 316,514 | +0.01(+0.19%) |
Jan 04, 2010 | 3.199 | 3.227 | 3.196 | 3.227 | 390,858 | +0.05(+1.49%) |
Dec 31, 2009 | 3.196 | 3.180 | 3.180 | 3.180 | 451,945 | -0.01(-0.39%) |
Dec 30, 2009 | 3.180 | 3.196 | 3.158 | 3.193 | 453,695 | -0.01(-0.20%) |
Dec 29, 2009 | 3.205 | 3.212 | 3.183 | 3.199 | 337,777 | -0.00(-0.10%) |
Dec 28, 2009 | 3.205 | 3.224 | 3.196 | 3.202 | 356,789 | +0.00(+0.07%) |
Dec 24, 2009 | 3.177 | 3.205 | 3.177 | 3.200 | 186,177 | +0.01(+0.42%) |
Dec 23, 2009 | 3.196 | 3.199 | 3.174 | 3.186 | 358,234 | +0.00(+0.00%) |
Dec 22, 2009 | 3.161 | 3.190 | 3.161 | 3.186 | 342,341 | +0.02(+0.60%) |
Dec 21, 2009 | 3.174 | 3.174 | 3.149 | 3.167 | 212,887 | +0.03(+1.06%) |
Dec 18, 2009 | 3.130 | 3.145 | 3.117 | 3.134 | 237,368 | +0.00(+0.14%) |
Dec 17, 2009 | 3.145 | 3.145 | 3.105 | 3.130 | 553,514 | -0.02(-0.60%) |
Dec 16, 2009 | 3.155 | 3.162 | 3.142 | 3.149 | 346,076 | -0.00(-0.10%) |
Dec 15, 2009 | 3.149 | 3.161 | 3.142 | 3.152 | 330,317 | -0.01(-0.40%) |
Dec 14, 2009 | 3.160 | 3.167 | 3.152 | 3.164 | 422,977 | +0.02(+0.60%) |
Dec 11, 2009 | 3.145 | 3.149 | 3.123 | 3.145 | 442,299 | +0.02(+0.50%) |
Dec 10, 2009 | 3.111 | 3.142 | 3.111 | 3.130 | 385,262 | +0.03(+0.91%) |
Dec 09, 2009 | 3.095 | 3.120 | 3.077 | 3.101 | 286,151 | +0.01(+0.41%) |
Dec 08, 2009 | 3.101 | 3.110 | 3.079 | 3.089 | 319,213 | -0.03(-1.11%) |
Dec 07, 2009 | 3.123 | 3.149 | 3.117 | 3.123 | 353,622 | -0.01(-0.30%) |
Dec 04, 2009 | 3.145 | 3.177 | 3.115 | 3.133 | 241,125 | +0.01(+0.40%) |
Dec 03, 2009 | 3.152 | 3.159 | 3.120 | 3.120 | 177,497 | -0.02(-0.60%) |
Dec 02, 2009 | 3.139 | 3.155 | 3.133 | 3.139 | 279,313 | +0.01(+0.20%) |
Dec 01, 2009 | 3.117 | 3.142 | 3.117 | 3.133 | 383,982 | +0.04(+1.22%) |
Nov 30, 2009 | 3.089 | 3.105 | 3.076 | 3.095 | 251,707 | +0.00(+0.00%) |
Nov 27, 2009 | 3.070 | 3.123 | 3.060 | 3.095 | 180,358 | -0.05(-1.60%) |
Nov 25, 2009 | 3.142 | 3.145 | 3.136 | 3.145 | 408,685 | +0.02(+0.71%) |
Nov 24, 2009 | 3.142 | 3.142 | 3.105 | 3.123 | 255,715 | -0.01(-0.40%) |
Nov 23, 2009 | 3.111 | 3.145 | 3.111 | 3.136 | 446,260 | +0.04(+1.32%) |
Nov 20, 2009 | 3.076 | 3.095 | 3.073 | 3.095 | 139,197 | -0.01(-0.20%) |
Nov 19, 2009 | 3.114 | 3.120 | 3.080 | 3.101 | 387,653 | -0.04(-1.40%) |
Nov 18, 2009 | 3.183 | 3.186 | 3.120 | 3.145 | 549,054 | -0.09(-2.82%) |
Nov 17, 2009 | 3.230 | 3.243 | 3.208 | 3.237 | 243,694 | +0.00(+0.10%) |
Nov 16, 2009 | 3.205 | 3.240 | 3.202 | 3.234 | 484,096 | +0.03(+1.08%) |
Nov 13, 2009 | 3.164 | 3.199 | 3.158 | 3.199 | 416,669 | +0.04(+1.30%) |
Nov 12, 2009 | 3.180 | 3.193 | 3.158 | 3.158 | 374,616 | -0.03(-0.99%) |
Nov 11, 2009 | 3.190 | 3.212 | 3.180 | 3.190 | 320,836 | +0.01(+0.40%) |
Nov 10, 2009 | 3.196 | 3.196 | 3.158 | 3.177 | 313,474 | +0.00(+0.10%) |
Nov 09, 2009 | 3.123 | 3.174 | 3.123 | 3.174 | 278,853 | +0.07(+2.34%) |
Nov 06, 2009 | 3.064 | 3.111 | 3.064 | 3.101 | 372,977 | +0.01(+0.20%) |
Nov 05, 2009 | 3.064 | 3.098 | 3.064 | 3.095 | 315,145 | +0.04(+1.44%) |
Nov 04, 2009 | 3.054 | 3.086 | 3.051 | 3.051 | 434,051 | +0.01(+0.32%) |
Nov 03, 2009 | 3.026 | 3.048 | 3.007 | 3.041 | 164,078 | +0.01(+0.20%) |
Nov 02, 2009 | 3.020 | 3.054 | 2.991 | 3.035 | 474,107 | +0.03(+0.94%) |
Oct 30, 2009 | 3.076 | 3.089 | 3.001 | 3.007 | 317,902 | -0.09(-2.85%) |
Oct 29, 2009 | 3.042 | 3.095 | 3.042 | 3.095 | 387,513 | +0.07(+2.29%) |
Oct 28, 2009 | 3.076 | 3.108 | 3.023 | 3.026 | 471,750 | -0.08(-2.63%) |
Oct 27, 2009 | 3.117 | 3.130 | 3.098 | 3.108 | 258,628 | -0.01(-0.30%) |
Oct 26, 2009 | 3.161 | 3.186 | 3.117 | 3.117 | 322,078 | -0.03(-1.00%) |
Oct 23, 2009 | 3.167 | 3.174 | 3.142 | 3.149 | 287,012 | -0.04(-1.17%) |
Oct 22, 2009 | 3.155 | 3.186 | 3.133 | 3.186 | 278,148 | +0.03(+1.08%) |
Oct 21, 2009 | 3.171 | 3.212 | 3.152 | 3.152 | 302,425 | -0.03(-0.99%) |
Oct 20, 2009 | 3.171 | 3.183 | 3.167 | 3.183 | 351,304 | -0.01(-0.20%) |
Oct 19, 2009 | 3.158 | 3.196 | 3.158 | 3.190 | 317,632 | +0.03(+1.00%) |
Oct 16, 2009 | 3.155 | 3.167 | 3.142 | 3.158 | 152,454 | -0.01(-0.40%) |
Oct 15, 2009 | 3.145 | 3.177 | 3.145 | 3.171 | 271,084 | +0.01(+0.20%) |
Oct 14, 2009 | 3.155 | 3.174 | 3.120 | 3.164 | 633,438 | +0.04(+1.41%) |
Oct 13, 2009 | 3.117 | 3.136 | 3.108 | 3.120 | 178,637 | -0.01(-0.20%) |
Oct 12, 2009 | 3.145 | 3.158 | 3.120 | 3.127 | 405,220 | +0.00(+0.10%) |
Oct 09, 2009 | 3.136 | 3.136 | 3.098 | 3.123 | 292,328 | +0.02(+0.61%) |
Oct 08, 2009 | 3.114 | 3.133 | 3.098 | 3.105 | 419,743 | +0.03(+0.92%) |
Oct 07, 2009 | 3.101 | 3.101 | 3.060 | 3.076 | 189,159 | -0.01(-0.20%) |
Oct 06, 2009 | 3.029 | 3.086 | 3.029 | 3.082 | 636,312 | +0.05(+1.77%) |
Oct 05, 2009 | 2.994 | 3.035 | 2.991 | 3.029 | 288,393 | +0.05(+1.58%) |
Oct 02, 2009 | 2.963 | 3.007 | 2.963 | 2.982 | 482,031 | -0.02(-0.73%) |
Oct 01, 2009 | 3.070 | 3.070 | 3.001 | 3.004 | 483,136 | -0.07(-2.35%) |
Sep 30, 2009 | 3.089 | 3.092 | 3.057 | 3.076 | 406,817 | -0.01(-0.31%) |
Sep 29, 2009 | 3.048 | 3.114 | 3.048 | 3.086 | 332,845 | -0.02(-0.51%) |
Sep 28, 2009 | 3.057 | 3.105 | 3.057 | 3.101 | 331,044 | +0.06(+1.86%) |
Sep 25, 2009 | 3.032 | 3.057 | 3.026 | 3.045 | 221,195 | -0.00(-0.10%) |
Sep 24, 2009 | 3.111 | 3.111 | 3.032 | 3.048 | 429,189 | -0.05(-1.73%) |
Sep 23, 2009 | 3.127 | 3.145 | 3.098 | 3.101 | 373,812 | -0.03(-0.81%) |
Sep 22, 2009 | 3.114 | 3.130 | 3.111 | 3.127 | 420,896 | +0.03(+0.81%) |
Sep 21, 2009 | 3.114 | 3.120 | 3.092 | 3.101 | 327,782 | -0.04(-1.20%) |
Sep 18, 2009 | 3.130 | 3.151 | 3.130 | 3.139 | 249,618 | -0.01(-0.20%) |
Sep 17, 2009 | 3.190 | 3.190 | 3.114 | 3.145 | 299,201 | +0.00(+0.10%) |
Sep 16, 2009 | 3.114 | 3.151 | 3.114 | 3.142 | 170,516 | +0.03(+1.11%) |
Sep 15, 2009 | 3.073 | 3.114 | 3.073 | 3.108 | 348,093 | +0.03(+0.82%) |
Sep 14, 2009 | 3.070 | 3.082 | 3.048 | 3.082 | 253,889 | +0.01(+0.20%) |
Sep 11, 2009 | 3.064 | 3.085 | 3.064 | 3.076 | 286,983 | +0.01(+0.41%) |
Sep 10, 2009 | 3.026 | 3.067 | 3.013 | 3.064 | 268,601 | +0.03(+1.14%) |
Sep 09, 2009 | 2.991 | 3.035 | 2.991 | 3.029 | 454,025 | +0.03(+1.05%) |
Sep 08, 2009 | 2.982 | 3.001 | 2.982 | 2.997 | 325,962 | +0.02(+0.74%) |
Sep 04, 2009 | 2.941 | 2.979 | 2.922 | 2.975 | 222,949 | +0.03(+0.85%) |
Sep 03, 2009 | 2.938 | 2.950 | 2.906 | 2.950 | 326,105 | +0.04(+1.30%) |
Sep 02, 2009 | 2.900 | 2.925 | 2.900 | 2.912 | 413,255 | -0.01(-0.43%) |
Sep 01, 2009 | 2.972 | 2.994 | 2.912 | 2.925 | 527,683 | -0.05(-1.69%) |
Aug 31, 2009 | 2.982 | 2.982 | 2.953 | 2.975 | 145,140 | -0.02(-0.74%) |
Aug 28, 2009 | 3.010 | 3.020 | 2.979 | 2.997 | 351,237 | -0.01(-0.21%) |
Aug 27, 2009 | 2.982 | 3.004 | 2.969 | 3.004 | 214,850 | +0.01(+0.32%) |
Aug 26, 2009 | 2.994 | 3.013 | 2.982 | 2.994 | 412,308 | -0.02(-0.52%) |
Aug 25, 2009 | 3.001 | 3.016 | 2.996 | 3.010 | 357,202 | +0.02(+0.74%) |
Aug 24, 2009 | 2.985 | 3.007 | 2.982 | 2.988 | 465,014 | +0.00(+0.01%) |
Aug 21, 2009 | 2.950 | 3.001 | 2.947 | 2.988 | 444,548 | +0.04(+1.38%) |
Aug 20, 2009 | 2.909 | 2.953 | 2.906 | 2.947 | 259,355 | +0.03(+1.08%) |
Aug 19, 2009 | 2.890 | 2.941 | 2.890 | 2.916 | 185,605 | -0.01(-0.32%) |
Aug 18, 2009 | 2.884 | 2.934 | 2.884 | 2.925 | 241,693 | +0.03(+0.87%) |
Aug 17, 2009 | 2.916 | 2.916 | 2.878 | 2.900 | 318,947 | -0.07(-2.23%) |
Aug 14, 2009 | 2.982 | 2.991 | 2.938 | 2.966 | 157,367 | -0.03(-1.15%) |
Aug 13, 2009 | 2.988 | 3.001 | 2.950 | 3.001 | 443,856 | +0.02(+0.63%) |
Aug 12, 2009 | 2.931 | 2.988 | 2.928 | 2.982 | 492,036 | +0.01(+0.42%) |
Aug 11, 2009 | 2.988 | 2.997 | 2.955 | 2.969 | 307,017 | -0.03(-0.95%) |
Aug 10, 2009 | 3.010 | 3.013 | 2.991 | 2.998 | 473,523 | -0.02(-0.63%) |
Aug 07, 2009 | 2.979 | 3.020 | 2.975 | 3.016 | 909,099 | +0.05(+1.70%) |
Aug 06, 2009 | 2.969 | 2.972 | 2.950 | 2.966 | 565,404 | -0.01(-0.42%) |
Aug 05, 2009 | 2.975 | 2.985 | 2.947 | 2.979 | 281,047 | +0.01(+0.21%) |
Aug 04, 2009 | 2.960 | 2.975 | 2.944 | 2.972 | 362,667 | +0.01(+0.32%) |
Aug 03, 2009 | 2.925 | 2.963 | 2.916 | 2.963 | 794,690 | +0.05(+1.62%) |
Jul 31, 2009 | 2.912 | 2.925 | 2.894 | 2.916 | 255,074 | +0.01(+0.32%) |
Jul 30, 2009 | 2.884 | 2.934 | 2.884 | 2.906 | 467,228 | +0.03(+1.00%) |
Jul 29, 2009 | 2.897 | 2.897 | 2.856 | 2.877 | 423,847 | -0.01(-0.34%) |
Jul 28, 2009 | 2.890 | 2.969 | 2.853 | 2.887 | 1,229,570 | +0.03(+0.88%) |
Jul 27, 2009 | 2.846 | 2.865 | 2.843 | 2.862 | 308,806 | +0.01(+0.22%) |
Jul 24, 2009 | 2.818 | 2.856 | 2.815 | 2.856 | 2,636 | +0.01(+0.44%) |
Jul 23, 2009 | 2.787 | 2.846 | 2.780 | 2.843 | 535,051 | +0.06(+2.27%) |
Jul 22, 2009 | 2.783 | 2.799 | 2.764 | 2.780 | 275,861 | -0.01(-0.34%) |
Jul 21, 2009 | 2.796 | 2.799 | 2.755 | 2.790 | 346,006 | +0.01(+0.34%) |
Jul 20, 2009 | 2.749 | 2.787 | 2.739 | 2.780 | 486,443 | +0.04(+1.49%) |
Jul 17, 2009 | 2.720 | 2.742 | 2.708 | 2.739 | 532,174 | +0.02(+0.58%) |
Jul 16, 2009 | 2.695 | 2.727 | 2.683 | 2.724 | 348,198 | +0.03(+1.05%) |
Jul 15, 2009 | 2.635 | 2.695 | 2.635 | 2.695 | 399,760 | +0.08(+3.01%) |
Jul 14, 2009 | 2.607 | 2.616 | 2.585 | 2.616 | 304,829 | +0.03(+0.97%) |
Jul 13, 2009 | 2.547 | 2.591 | 2.547 | 2.591 | 251,310 | +0.06(+2.24%) |
Jul 10, 2009 | 2.547 | 2.550 | 2.531 | 2.535 | 242,773 | -0.01(-0.49%) |
Jul 09, 2009 | 2.569 | 2.582 | 2.547 | 2.547 | 273,285 | -0.01(-0.25%) |
Jul 08, 2009 | 2.566 | 2.576 | 2.535 | 2.554 | 502,523 | +0.00(+0.12%) |
Jul 07, 2009 | 2.601 | 2.601 | 2.550 | 2.550 | 632,771 | -0.05(-1.82%) |
Jul 06, 2009 | 2.591 | 2.610 | 2.579 | 2.598 | 202,781 | -0.02(-0.72%) |
Jul 02, 2009 | 2.635 | 2.635 | 2.607 | 2.616 | 356,963 | -0.05(-2.00%) |
Jul 01, 2009 | 2.664 | 2.676 | 2.657 | 2.670 | 241,678 | +0.03(+0.95%) |
Jun 30, 2009 | 2.676 | 2.676 | 2.629 | 2.645 | 337,482 | -0.02(-0.83%) |
Jun 29, 2009 | 2.654 | 2.676 | 2.639 | 2.667 | 346,698 | +0.02(+0.83%) |
Jun 26, 2009 | 2.648 | 2.654 | 2.635 | 2.645 | 213,802 | -0.01(-0.24%) |
Jun 25, 2009 | 2.620 | 2.657 | 2.620 | 2.651 | 312,391 | +0.05(+1.81%) |
Jun 24, 2009 | 2.616 | 2.635 | 2.588 | 2.604 | 289,057 | +0.01(+0.24%) |
Jun 23, 2009 | 2.582 | 2.604 | 2.576 | 2.598 | 411,648 | +0.01(+0.49%) |
Jun 22, 2009 | 2.632 | 2.639 | 2.579 | 2.585 | 512,743 | -0.08(-2.84%) |
Jun 19, 2009 | 2.654 | 2.679 | 2.632 | 2.661 | 342,478 | +0.02(+0.60%) |
Jun 18, 2009 | 2.626 | 2.651 | 2.613 | 2.645 | 342,989 | +0.02(+0.72%) |
Jun 17, 2009 | 2.632 | 2.648 | 2.607 | 2.626 | 330,596 | -0.00(-0.12%) |
Jun 16, 2009 | 2.664 | 2.670 | 2.626 | 2.629 | 447,559 | -0.03(-1.07%) |
Jun 15, 2009 | 2.705 | 2.705 | 2.632 | 2.657 | 466,494 | -0.07(-2.65%) |
Jun 12, 2009 | 2.717 | 2.739 | 2.711 | 2.730 | 273,552 | -0.01(-0.34%) |
Jun 11, 2009 | 2.717 | 2.764 | 2.714 | 2.739 | 354,203 | +0.02(+0.81%) |
Jun 10, 2009 | 2.739 | 2.749 | 2.698 | 2.717 | 476,514 | -0.01(-0.46%) |
Jun 09, 2009 | 2.730 | 2.730 | 2.702 | 2.730 | 201,736 | +0.03(+0.93%) |
Jun 08, 2009 | 2.692 | 2.724 | 2.673 | 2.705 | 431,358 | -0.01(-0.46%) |
Jun 05, 2009 | 2.733 | 2.749 | 2.711 | 2.717 | 323,072 | +0.01(+0.35%) |
Jun 04, 2009 | 2.727 | 2.727 | 2.683 | 2.708 | 357,691 | +0.02(+0.70%) |
Jun 03, 2009 | 2.708 | 2.717 | 2.676 | 2.689 | 423,920 | -0.05(-1.84%) |
Jun 02, 2009 | 2.720 | 2.752 | 2.711 | 2.739 | 418,873 | +0.01(+0.46%) |
Jun 01, 2009 | 2.692 | 2.742 | 2.679 | 2.727 | 722,521 | +0.07(+2.61%) |
May 29, 2009 | 2.639 | 2.657 | 2.626 | 2.657 | 223,714 | +0.03(+1.08%) |
May 28, 2009 | 2.604 | 2.635 | 2.582 | 2.629 | 338,755 | +0.04(+1.46%) |
May 27, 2009 | 2.642 | 2.654 | 2.591 | 2.591 | 444,859 | -0.05(-1.79%) |
May 26, 2009 | 2.572 | 2.645 | 2.547 | 2.639 | 727,387 | +0.04(+1.45%) |
May 22, 2009 | 2.582 | 2.620 | 2.566 | 2.601 | 546,444 | +0.03(+1.10%) |
May 21, 2009 | 2.557 | 2.598 | 2.557 | 2.572 | 266,908 | -0.05(-1.80%) |
May 20, 2009 | 2.651 | 2.673 | 2.616 | 2.620 | 299,640 | -0.02(-0.60%) |
May 19, 2009 | 2.629 | 2.651 | 2.623 | 2.635 | 430,647 | +0.01(+0.48%) |
May 18, 2009 | 2.576 | 2.626 | 2.576 | 2.623 | 346,359 | +0.07(+2.61%) |
May 15, 2009 | 2.582 | 2.594 | 2.547 | 2.556 | 244,450 | -0.03(-1.24%) |
May 14, 2009 | 2.566 | 2.594 | 2.563 | 2.588 | 375,095 | +0.02(+0.86%) |
May 13, 2009 | 2.613 | 2.613 | 2.560 | 2.566 | 364,008 | -0.08(-3.09%) |
May 12, 2009 | 2.676 | 2.676 | 2.591 | 2.648 | 297,499 | -0.02(-0.71%) |
May 11, 2009 | 2.686 | 2.686 | 2.648 | 2.667 | 178,805 | -0.03(-1.17%) |
May 08, 2009 | 2.664 | 2.711 | 2.661 | 2.698 | 407,185 | +0.07(+2.76%) |
May 07, 2009 | 2.664 | 2.676 | 2.620 | 2.626 | 320,354 | -0.02(-0.83%) |
May 06, 2009 | 2.654 | 2.664 | 2.623 | 2.648 | 650,817 | +0.02(+0.72%) |
May 05, 2009 | 2.613 | 2.638 | 2.604 | 2.629 | 438,596 | +0.02(+0.60%) |
May 04, 2009 | 2.602 | 2.616 | 2.601 | 2.613 | 266,476 | +0.06(+2.47%) |
May 01, 2009 | 2.560 | 2.569 | 2.525 | 2.550 | 331,730 | -0.02(-0.61%) |
Apr 30, 2009 | 2.557 | 2.579 | 2.535 | 2.566 | 317,266 | +0.03(+0.99%) |
Apr 29, 2009 | 2.528 | 2.563 | 2.519 | 2.541 | 420,328 | +0.02(+0.87%) |
Apr 28, 2009 | 2.513 | 2.528 | 2.475 | 2.519 | 340,759 | +0.00(+0.00%) |
Apr 27, 2009 | 2.519 | 2.541 | 2.494 | 2.519 | 347,956 | +0.00(+0.00%) |
Apr 24, 2009 | 2.500 | 2.554 | 2.500 | 2.519 | 542,731 | +0.03(+1.01%) |
Apr 23, 2009 | 2.516 | 2.519 | 2.440 | 2.494 | 482,784 | -0.02(-0.88%) |
Apr 22, 2009 | 2.487 | 2.522 | 2.472 | 2.516 | 808,940 | +0.00(+0.00%) |
Apr 21, 2009 | 2.456 | 2.522 | 2.443 | 2.516 | 623,036 | +0.03(+1.01%) |
Apr 20, 2009 | 2.560 | 2.560 | 2.428 | 2.491 | 591,178 | -0.05(-1.98%) |
Apr 17, 2009 | 2.544 | 2.550 | 2.519 | 2.541 | 292,338 | +0.00(+0.15%) |
Apr 16, 2009 | 2.516 | 2.544 | 2.503 | 2.537 | 533,781 | +0.03(+1.36%) |
Apr 15, 2009 | 2.497 | 2.513 | 2.487 | 2.503 | 300,935 | -0.02(-0.62%) |
Apr 14, 2009 | 2.487 | 2.544 | 2.456 | 2.519 | 1,212,233 | +0.01(+0.50%) |
Apr 13, 2009 | 2.453 | 2.519 | 2.446 | 2.506 | 420,080 | +0.03(+1.27%) |
Apr 09, 2009 | 2.475 | 2.506 | 2.453 | 2.475 | 574,825 | +0.07(+3.01%) |
Apr 08, 2009 | 2.415 | 2.415 | 2.393 | 2.402 | 207,424 | +0.01(+0.53%) |
Apr 07, 2009 | 2.399 | 2.402 | 2.365 | 2.390 | 363,477 | -0.05(-1.94%) |
Apr 06, 2009 | 2.406 | 2.437 | 2.402 | 2.437 | 292,773 | -0.01(-0.51%) |
Apr 03, 2009 | 2.424 | 2.459 | 2.406 | 2.450 | 432,451 | +0.00(+0.00%) |
Apr 02, 2009 | 2.424 | 2.469 | 2.406 | 2.450 | 355,013 | +0.09(+3.87%) |
Apr 01, 2009 | 2.330 | 2.380 | 2.314 | 2.358 | 609,719 | -0.01(-0.43%) |
Mar 31, 2009 | 2.361 | 2.396 | 2.339 | 2.368 | 339,101 | +0.01(+0.29%) |
Mar 30, 2009 | 2.361 | 2.387 | 2.330 | 2.361 | 524,158 | -0.09(-3.60%) |
Mar 26, 2009 | 2.428 | 2.462 | 2.412 | 2.450 | 950,343 | +0.02(+0.78%) |
Mar 25, 2009 | 2.368 | 2.446 | 2.358 | 2.431 | 1,543,734 | +0.07(+2.93%) |
Mar 24, 2009 | 2.365 | 2.409 | 2.336 | 2.361 | 581,427 | -0.02(-0.92%) |
Mar 23, 2009 | 2.324 | 2.384 | 2.314 | 2.384 | 518,978 | +0.13(+5.58%) |
Mar 20, 2009 | 2.254 | 2.292 | 2.226 | 2.258 | 523,815 | -0.01(-0.42%) |
Mar 19, 2009 | 2.292 | 2.330 | 2.239 | 2.267 | 393,646 | -0.02(-0.69%) |
Mar 18, 2009 | 2.267 | 2.317 | 2.213 | 2.283 | 538,650 | +0.00(+0.14%) |
Mar 17, 2009 | 2.188 | 2.280 | 2.166 | 2.280 | 534,435 | +0.08(+3.43%) |
Mar 16, 2009 | 2.223 | 2.270 | 2.201 | 2.204 | 658,068 | +0.02(+0.72%) |
Mar 13, 2009 | 2.188 | 2.204 | 2.144 | 2.188 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 2.081 | 2.191 | 2.062 | 2.179 | 448,016 | +0.08(+3.59%) |
Mar 11, 2009 | 2.094 | 2.125 | 2.050 | 2.103 | 820,206 | +0.03(+1.37%) |
Mar 10, 2009 | 1.914 | 2.078 | 1.914 | 2.075 | 859,048 | +0.17(+8.71%) |
Mar 09, 2009 | 1.889 | 1.971 | 1.889 | 1.909 | 992,860 | -0.04(-1.91%) |
Mar 06, 2009 | 1.943 | 1.982 | 1.892 | 1.946 | 0 | +0.01(+0.49%) |
Mar 05, 2009 | 2.009 | 2.009 | 1.924 | 1.936 | 502,742 | -0.10(-5.09%) |
Mar 04, 2009 | 1.977 | 2.065 | 1.977 | 2.040 | 633,876 | +0.02(+0.93%) |
Mar 02, 2009 | 2.078 | 2.081 | 2.009 | 2.021 | 934,599 | -0.09(-4.32%) |
Feb 27, 2009 | 2.113 | 2.154 | 2.103 | 2.113 | 0 | -0.04(-1.76%) |
Feb 26, 2009 | 2.217 | 2.226 | 2.144 | 2.151 | 458,141 | -0.03(-1.59%) |
Feb 25, 2009 | 2.317 | 2.317 | 2.151 | 2.185 | 560,081 | -0.03(-1.14%) |
Feb 24, 2009 | 2.141 | 2.210 | 2.097 | 2.210 | 447,981 | +0.10(+4.64%) |
Feb 23, 2009 | 2.207 | 2.220 | 2.103 | 2.112 | 652,757 | -0.09(-4.30%) |
Feb 20, 2009 | 2.232 | 2.239 | 2.157 | 2.207 | 852,182 | -0.02(-0.85%) |
Feb 19, 2009 | 2.292 | 2.302 | 2.226 | 2.226 | 537,087 | -0.06(-2.48%) |
Feb 18, 2009 | 2.324 | 2.324 | 2.267 | 2.283 | 505,854 | -0.01(-0.55%) |
Feb 17, 2009 | 2.358 | 2.365 | 2.295 | 2.295 | 579,042 | -0.12(-4.83%) |
Feb 13, 2009 | 2.409 | 2.440 | 2.384 | 2.412 | 450,077 | -0.01(-0.39%) |
Feb 12, 2009 | 2.412 | 2.428 | 2.346 | 2.421 | 426,095 | -0.01(-0.26%) |
Feb 11, 2009 | 2.431 | 2.453 | 2.406 | 2.428 | 251,237 | -0.01(-0.39%) |
Feb 10, 2009 | 2.535 | 2.535 | 2.402 | 2.437 | 367,863 | -0.09(-3.73%) |
Feb 09, 2009 | 2.519 | 2.531 | 2.491 | 2.531 | 286,030 | +0.02(+0.75%) |
Feb 06, 2009 | 2.465 | 2.520 | 2.459 | 2.513 | 321,338 | +0.06(+2.44%) |
Feb 05, 2009 | 2.421 | 2.472 | 2.387 | 2.453 | 354,334 | +0.03(+1.04%) |
Feb 04, 2009 | 2.453 | 2.528 | 2.413 | 2.428 | 235,646 | -0.02(-0.64%) |
Feb 03, 2009 | 2.390 | 2.453 | 2.390 | 2.443 | 240,995 | +0.05(+2.24%) |