Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.54 | 13.82 | 13.50 | 13.56 | 1,154,037 | -0.11(-0.81%) |
Mar 30, 2010 | 13.79 | 13.92 | 13.50 | 13.67 | 997,832 | -0.13(-0.92%) |
Mar 29, 2010 | 13.77 | 13.90 | 13.64 | 13.80 | 807,015 | +0.14(+1.06%) |
Mar 26, 2010 | 13.55 | 13.89 | 13.51 | 13.66 | 1,159,467 | +0.22(+1.64%) |
Mar 25, 2010 | 13.56 | 14.00 | 13.39 | 13.44 | 1,818,686 | -0.01(-0.06%) |
Mar 24, 2010 | 13.54 | 13.61 | 13.25 | 13.44 | 1,146,495 | -0.23(-1.68%) |
Mar 23, 2010 | 13.46 | 13.83 | 13.33 | 13.67 | 1,293,376 | +0.18(+1.32%) |
Mar 22, 2010 | 13.09 | 13.55 | 12.76 | 13.49 | 1,710,781 | +0.22(+1.66%) |
Mar 19, 2010 | 13.72 | 13.72 | 13.24 | 13.27 | 2,155,181 | -0.32(-2.37%) |
Mar 18, 2010 | 13.65 | 13.94 | 13.56 | 13.60 | 1,330,173 | -0.09(-0.68%) |
Mar 17, 2010 | 13.79 | 14.11 | 13.56 | 13.69 | 1,734,155 | -0.01(-0.06%) |
Mar 16, 2010 | 13.28 | 13.74 | 13.21 | 13.70 | 2,779,442 | +0.48(+3.60%) |
Mar 15, 2010 | 13.21 | 13.28 | 13.12 | 13.22 | 2,359,080 | -0.25(-1.89%) |
Mar 12, 2010 | 13.29 | 13.72 | 13.21 | 13.48 | 3,201,113 | +0.16(+1.21%) |
Mar 11, 2010 | 13.28 | 13.64 | 12.75 | 13.32 | 3,562,604 | -0.14(-1.01%) |
Mar 10, 2010 | 12.50 | 13.49 | 12.45 | 13.45 | 5,510,984 | +0.99(+7.98%) |
Mar 09, 2010 | 11.29 | 12.58 | 11.21 | 12.46 | 3,828,665 | +1.13(+9.97%) |
Mar 08, 2010 | 11.05 | 11.36 | 11.05 | 11.33 | 1,278,018 | +0.31(+2.77%) |
Mar 05, 2010 | 10.51 | 11.07 | 10.46 | 11.02 | 1,228,446 | +0.62(+5.96%) |
Mar 04, 2010 | 10.24 | 10.50 | 10.16 | 10.40 | 1,105,178 | +0.22(+2.17%) |
Mar 03, 2010 | 10.28 | 10.42 | 10.08 | 10.18 | 1,196,208 | -0.08(-0.74%) |
Mar 02, 2010 | 10.23 | 10.51 | 10.11 | 10.26 | 1,943,368 | +0.08(+0.83%) |
Mar 01, 2010 | 9.851 | 10.19 | 9.775 | 10.17 | 1,471,802 | +0.37(+3.81%) |
Feb 26, 2010 | 9.987 | 10.04 | 9.673 | 9.801 | 1,111,255 | -0.16(-1.62%) |
Feb 25, 2010 | 9.741 | 9.996 | 9.614 | 9.962 | 1,194,308 | -0.01(-0.09%) |
Feb 24, 2010 | 9.902 | 10.08 | 9.775 | 9.970 | 647,846 | +0.10(+1.03%) |
Feb 23, 2010 | 10.12 | 10.17 | 9.758 | 9.868 | 1,158,450 | -0.26(-2.60%) |
Feb 22, 2010 | 10.45 | 10.52 | 10.10 | 10.13 | 1,089,795 | -0.26(-2.53%) |
Feb 19, 2010 | 10.41 | 10.57 | 10.31 | 10.39 | 648,638 | -0.07(-0.65%) |
Feb 18, 2010 | 10.50 | 10.69 | 10.34 | 10.46 | 1,474,462 | -0.06(-0.57%) |
Feb 17, 2010 | 10.29 | 10.62 | 10.29 | 10.52 | 1,514,397 | +0.26(+2.57%) |
Feb 16, 2010 | 10.17 | 10.28 | 9.902 | 10.26 | 681,543 | +0.24(+2.37%) |
Feb 12, 2010 | 9.639 | 10.02 | 10.02 | 10.02 | 1,044,080 | +0.20(+2.08%) |
Feb 11, 2010 | 9.248 | 9.936 | 9.036 | 9.817 | 1,083,474 | +0.54(+5.86%) |
Feb 10, 2010 | 9.384 | 9.597 | 8.832 | 9.274 | 1,498,720 | -0.14(-1.44%) |
Feb 09, 2010 | 9.164 | 9.461 | 8.985 | 9.410 | 1,246,820 | +0.42(+4.63%) |
Feb 08, 2010 | 8.815 | 9.435 | 8.756 | 8.994 | 1,142,245 | +0.19(+2.12%) |
Feb 05, 2010 | 8.968 | 9.172 | 8.493 | 8.807 | 2,417,525 | -0.15(-1.71%) |
Feb 04, 2010 | 9.401 | 9.418 | 8.900 | 8.960 | 2,008,944 | -0.63(-6.55%) |
Feb 03, 2010 | 9.809 | 9.843 | 9.452 | 9.588 | 1,114,593 | -0.27(-2.76%) |
Feb 02, 2010 | 9.240 | 9.936 | 9.206 | 9.860 | 2,355,592 | +0.46(+4.93%) |
Feb 01, 2010 | 9.147 | 9.512 | 9.138 | 9.397 | 2,102,739 | +0.28(+3.12%) |
Jan 29, 2010 | 9.580 | 9.656 | 9.062 | 9.113 | 3,022,344 | -0.42(-4.37%) |
Jan 28, 2010 | 10.06 | 10.26 | 9.265 | 9.529 | 3,713,491 | -0.93(-8.85%) |
Jan 27, 2010 | 10.09 | 10.55 | 9.809 | 10.45 | 1,320,431 | +0.31(+3.01%) |
Jan 26, 2010 | 9.979 | 10.46 | 9.919 | 10.15 | 893,379 | +0.10(+1.01%) |
Jan 25, 2010 | 10.39 | 10.45 | 9.945 | 10.05 | 828,346 | -0.14(-1.42%) |
Jan 22, 2010 | 10.73 | 10.80 | 10.06 | 10.19 | 1,212,782 | -0.65(-6.03%) |
Jan 21, 2010 | 10.65 | 10.98 | 10.11 | 10.85 | 1,461,336 | +0.26(+2.49%) |
Jan 20, 2010 | 10.85 | 10.90 | 10.40 | 10.58 | 1,002,861 | -0.48(-4.30%) |
Jan 19, 2010 | 10.88 | 11.13 | 10.81 | 11.06 | 784,721 | +0.19(+1.72%) |
Jan 15, 2010 | 11.38 | 10.87 | 10.87 | 10.87 | 1,617,400 | -0.48(-4.19%) |
Jan 14, 2010 | 11.50 | 11.52 | 11.17 | 11.35 | 598,003 | -0.14(-1.26%) |
Jan 13, 2010 | 11.34 | 11.60 | 11.17 | 11.49 | 690,755 | +0.21(+1.88%) |
Jan 12, 2010 | 11.44 | 11.68 | 11.20 | 11.28 | 1,090,586 | -0.36(-3.07%) |
Jan 11, 2010 | 11.63 | 11.66 | 11.42 | 11.63 | 585,509 | +0.09(+0.81%) |
Jan 08, 2010 | 11.63 | 11.75 | 11.35 | 11.54 | 709,350 | -0.12(-1.02%) |
Jan 07, 2010 | 11.63 | 11.80 | 11.41 | 11.66 | 652,263 | -0.07(-0.58%) |
Jan 06, 2010 | 11.57 | 11.80 | 11.37 | 11.73 | 1,376,781 | +0.15(+1.32%) |
Jan 05, 2010 | 11.38 | 11.62 | 11.19 | 11.58 | 1,150,554 | +0.20(+1.72%) |
Jan 04, 2010 | 10.96 | 11.45 | 10.90 | 11.38 | 1,614,281 | +0.59(+5.43%) |
Dec 31, 2009 | 10.79 | 10.79 | 10.79 | 10.79 | 1,427,353 | +0.04(+0.39%) |
Dec 30, 2009 | 10.64 | 10.79 | 10.52 | 10.75 | 797,012 | +0.05(+0.48%) |
Dec 29, 2009 | 10.56 | 10.72 | 10.52 | 10.70 | 984,576 | +0.16(+1.53%) |
Dec 28, 2009 | 10.38 | 10.56 | 10.20 | 10.54 | 898,774 | +0.20(+1.89%) |
Dec 24, 2009 | 10.17 | 10.34 | 10.14 | 10.34 | 356,826 | +0.21(+2.10%) |
Dec 23, 2009 | 9.987 | 10.15 | 9.877 | 10.13 | 676,680 | +0.25(+2.49%) |
Dec 22, 2009 | 9.682 | 9.911 | 9.622 | 9.885 | 665,429 | +0.25(+2.55%) |
Dec 21, 2009 | 9.308 | 9.699 | 9.223 | 9.639 | 718,176 | +0.43(+4.70%) |
Dec 18, 2009 | 9.206 | 9.342 | 8.917 | 9.206 | 1,494,142 | +0.08(+0.84%) |
Dec 17, 2009 | 9.452 | 9.622 | 9.053 | 9.130 | 1,716,347 | -0.49(-5.12%) |
Dec 16, 2009 | 9.622 | 9.733 | 9.469 | 9.622 | 831,541 | +0.20(+2.07%) |
Dec 15, 2009 | 9.512 | 9.614 | 9.427 | 9.427 | 710,186 | -0.11(-1.16%) |
Dec 14, 2009 | 9.512 | 9.682 | 9.469 | 9.537 | 894,820 | +0.03(+0.36%) |
Dec 11, 2009 | 9.418 | 9.580 | 9.274 | 9.503 | 697,208 | +0.21(+2.29%) |
Dec 10, 2009 | 9.469 | 9.622 | 9.223 | 9.291 | 605,300 | -0.16(-1.71%) |
Dec 09, 2009 | 9.750 | 9.767 | 9.333 | 9.452 | 834,059 | -0.28(-2.88%) |
Dec 08, 2009 | 9.928 | 10.01 | 9.682 | 9.733 | 1,136,453 | -0.32(-3.21%) |
Dec 07, 2009 | 9.877 | 10.16 | 9.851 | 10.06 | 1,075,145 | +0.15(+1.54%) |
Dec 04, 2009 | 9.622 | 10.01 | 9.342 | 9.902 | 2,455,881 | +0.56(+6.00%) |
Dec 03, 2009 | 9.155 | 9.512 | 9.011 | 9.342 | 1,403,205 | +0.23(+2.52%) |
Dec 02, 2009 | 9.189 | 9.554 | 9.053 | 9.113 | 866,155 | +0.00(+0.00%) |
Dec 01, 2009 | 8.705 | 9.227 | 8.679 | 9.113 | 1,447,039 | +0.59(+6.87%) |
Nov 30, 2009 | 8.696 | 8.696 | 8.306 | 8.527 | 1,462,006 | -0.11(-1.28%) |
Nov 27, 2009 | 8.459 | 8.739 | 8.365 | 8.637 | 882,016 | -0.32(-3.60%) |
Nov 25, 2009 | 9.130 | 9.147 | 8.917 | 8.960 | 950,693 | -0.09(-1.03%) |
Nov 24, 2009 | 9.299 | 9.316 | 8.875 | 9.053 | 1,046,231 | -0.26(-2.83%) |
Nov 23, 2009 | 9.571 | 9.682 | 9.257 | 9.316 | 737,624 | +0.02(+0.18%) |
Nov 20, 2009 | 9.469 | 9.631 | 9.215 | 9.299 | 894,240 | -0.28(-2.93%) |
Nov 19, 2009 | 9.979 | 10.12 | 9.308 | 9.580 | 1,736,402 | -0.53(-5.21%) |
Nov 18, 2009 | 10.28 | 10.34 | 9.996 | 10.11 | 935,698 | -0.16(-1.57%) |
Nov 17, 2009 | 10.06 | 10.29 | 9.936 | 10.27 | 764,715 | +0.14(+1.43%) |
Nov 16, 2009 | 9.911 | 10.30 | 9.677 | 10.12 | 1,177,339 | +0.25(+2.49%) |
Nov 13, 2009 | 9.911 | 9.979 | 9.673 | 9.877 | 1,618,274 | -0.03(-0.26%) |
Nov 12, 2009 | 9.970 | 10.08 | 9.801 | 9.902 | 1,727,824 | -0.14(-1.44%) |
Nov 11, 2009 | 10.08 | 10.13 | 9.843 | 10.05 | 1,087,030 | +0.13(+1.28%) |
Nov 10, 2009 | 9.784 | 10.00 | 9.648 | 9.919 | 1,455,243 | +0.14(+1.48%) |
Nov 09, 2009 | 9.478 | 9.928 | 9.393 | 9.775 | 1,141,447 | +0.50(+5.40%) |
Nov 06, 2009 | 9.282 | 9.635 | 9.087 | 9.274 | 2,025,991 | -0.12(-1.27%) |
Nov 05, 2009 | 8.960 | 9.427 | 8.900 | 9.393 | 1,990,036 | +0.69(+7.90%) |
Nov 04, 2009 | 8.883 | 9.079 | 8.705 | 8.705 | 2,026,386 | -0.02(-0.19%) |
Nov 03, 2009 | 8.493 | 8.790 | 8.323 | 8.722 | 2,280,080 | +0.09(+1.08%) |
Nov 02, 2009 | 8.153 | 9.486 | 8.153 | 8.629 | 5,020,032 | +0.58(+7.17%) |
Oct 30, 2009 | 8.747 | 8.917 | 7.907 | 8.051 | 2,814,679 | -0.70(-8.05%) |
Oct 29, 2009 | 8.144 | 9.130 | 7.992 | 8.756 | 3,776,583 | +0.70(+8.76%) |
Oct 28, 2009 | 8.612 | 8.612 | 7.975 | 8.051 | 2,951,295 | -0.59(-6.88%) |
Oct 27, 2009 | 9.240 | 9.299 | 8.629 | 8.646 | 2,104,274 | -0.55(-6.00%) |
Oct 26, 2009 | 9.597 | 10.02 | 9.181 | 9.198 | 1,675,111 | -0.35(-3.65%) |
Oct 23, 2009 | 9.767 | 9.809 | 9.537 | 9.546 | 1,865,364 | -0.54(-5.31%) |
Oct 22, 2009 | 10.23 | 10.27 | 9.851 | 10.08 | 2,059,319 | -0.11(-1.08%) |
Oct 21, 2009 | 10.42 | 10.82 | 10.19 | 10.19 | 1,516,556 | -0.25(-2.44%) |
Oct 20, 2009 | 10.37 | 10.51 | 10.28 | 10.45 | 2,635,314 | -0.69(-6.18%) |
Oct 19, 2009 | 10.91 | 11.41 | 10.67 | 11.13 | 1,248,634 | +0.29(+2.66%) |
Oct 16, 2009 | 10.91 | 11.14 | 10.68 | 10.85 | 1,608,782 | -0.25(-2.30%) |
Oct 15, 2009 | 10.62 | 11.14 | 10.45 | 11.10 | 1,345,177 | +0.34(+3.16%) |
Oct 14, 2009 | 10.97 | 11.07 | 10.51 | 10.76 | 1,895,095 | +0.05(+0.48%) |
Oct 13, 2009 | 10.50 | 10.79 | 10.32 | 10.71 | 1,249,628 | +0.29(+2.77%) |
Oct 12, 2009 | 10.56 | 10.88 | 10.17 | 10.42 | 1,123,469 | +0.25(+2.42%) |
Oct 09, 2009 | 9.902 | 10.18 | 9.775 | 10.17 | 1,273,131 | +0.27(+2.74%) |
Oct 08, 2009 | 9.724 | 10.15 | 9.614 | 9.902 | 1,788,354 | +0.34(+3.55%) |
Oct 07, 2009 | 9.563 | 9.767 | 9.342 | 9.563 | 1,041,433 | -0.03(-0.35%) |
Oct 06, 2009 | 9.282 | 9.716 | 9.181 | 9.597 | 1,210,851 | +0.45(+4.92%) |
Oct 05, 2009 | 8.900 | 9.306 | 8.832 | 9.147 | 1,217,963 | +0.34(+3.86%) |
Oct 02, 2009 | 8.951 | 9.121 | 8.552 | 8.807 | 4,392,296 | -0.32(-3.53%) |
Oct 01, 2009 | 10.05 | 10.06 | 9.121 | 9.130 | 2,620,222 | -1.04(-10.27%) |
Sep 30, 2009 | 10.28 | 10.37 | 9.902 | 10.17 | 2,053,700 | -0.06(-0.58%) |
Sep 29, 2009 | 10.23 | 10.51 | 9.860 | 10.23 | 1,991,196 | +0.38(+3.88%) |
Sep 28, 2009 | 9.435 | 10.55 | 9.257 | 9.851 | 3,606,041 | +0.48(+5.07%) |
Sep 25, 2009 | 8.518 | 9.529 | 8.442 | 9.376 | 5,547,765 | +1.28(+15.84%) |
Sep 24, 2009 | 8.781 | 8.824 | 8.026 | 8.093 | 1,571,306 | -0.64(-7.30%) |
Sep 23, 2009 | 8.756 | 9.036 | 8.679 | 8.730 | 1,883,260 | +0.03(+0.29%) |
Sep 22, 2009 | 8.425 | 8.943 | 8.365 | 8.705 | 2,393,777 | +0.34(+4.06%) |
Sep 21, 2009 | 8.144 | 8.467 | 7.992 | 8.365 | 1,329,742 | +0.06(+0.72%) |
Sep 18, 2009 | 8.161 | 8.408 | 7.890 | 8.306 | 1,335,582 | +0.25(+3.06%) |
Sep 17, 2009 | 8.289 | 8.450 | 7.915 | 8.060 | 911,910 | +0.00(+0.00%) |
Sep 16, 2009 | 8.034 | 8.450 | 7.873 | 8.060 | 1,883,281 | +0.08(+1.06%) |
Sep 15, 2009 | 8.187 | 8.340 | 7.813 | 7.975 | 2,681,164 | -0.51(-6.01%) |
Sep 14, 2009 | 8.221 | 8.501 | 7.949 | 8.484 | 1,447,686 | +0.18(+2.15%) |
Sep 11, 2009 | 8.051 | 8.565 | 7.881 | 8.306 | 1,258,462 | +0.30(+3.71%) |
Sep 10, 2009 | 8.076 | 8.127 | 7.847 | 8.009 | 1,089,576 | -0.06(-0.74%) |
Sep 09, 2009 | 7.856 | 8.161 | 7.686 | 8.068 | 786,937 | +0.22(+2.81%) |
Sep 08, 2009 | 7.677 | 7.863 | 7.541 | 7.847 | 806,106 | +0.25(+3.36%) |
Sep 04, 2009 | 7.202 | 7.618 | 7.066 | 7.592 | 897,572 | +0.38(+5.30%) |
Sep 03, 2009 | 7.304 | 7.465 | 7.066 | 7.210 | 1,019,586 | -0.01(-0.12%) |
Sep 02, 2009 | 7.372 | 7.558 | 7.176 | 7.219 | 1,507,131 | -0.17(-2.30%) |
Sep 01, 2009 | 7.788 | 8.093 | 7.304 | 7.389 | 1,537,810 | -0.50(-6.35%) |
Aug 31, 2009 | 8.000 | 8.051 | 7.762 | 7.890 | 1,219,107 | -0.25(-3.13%) |
Aug 28, 2009 | 7.949 | 8.399 | 7.924 | 8.144 | 1,406,168 | +0.34(+4.35%) |
Aug 27, 2009 | 7.907 | 7.975 | 7.558 | 7.805 | 981,240 | -0.08(-1.08%) |
Aug 26, 2009 | 8.119 | 8.136 | 7.719 | 7.890 | 1,497,240 | -0.26(-3.23%) |
Aug 25, 2009 | 8.127 | 8.297 | 8.000 | 8.153 | 1,227,768 | +0.20(+2.56%) |
Aug 24, 2009 | 8.051 | 8.221 | 7.779 | 7.949 | 1,689,723 | -0.20(-2.40%) |
Aug 21, 2009 | 7.176 | 8.229 | 7.100 | 8.144 | 3,594,642 | +1.07(+15.13%) |
Aug 20, 2009 | 6.947 | 7.139 | 6.947 | 7.074 | 1,254,734 | +0.08(+1.09%) |
Aug 19, 2009 | 7.040 | 7.040 | 6.709 | 6.998 | 2,305,371 | -0.10(-1.44%) |
Aug 18, 2009 | 6.896 | 7.202 | 6.650 | 7.100 | 1,415,955 | +0.14(+2.08%) |
Aug 17, 2009 | 7.210 | 7.210 | 6.769 | 6.955 | 2,398,282 | -0.60(-7.98%) |
Aug 14, 2009 | 8.000 | 8.043 | 7.321 | 7.558 | 2,895,308 | -0.34(-4.30%) |
Aug 13, 2009 | 7.618 | 8.060 | 7.234 | 7.898 | 2,264,177 | +0.23(+2.99%) |
Aug 12, 2009 | 8.102 | 8.289 | 7.304 | 7.669 | 4,058,413 | -0.47(-5.74%) |
Aug 11, 2009 | 7.745 | 8.263 | 7.669 | 8.136 | 4,414,573 | +0.10(+1.27%) |
Aug 10, 2009 | 7.176 | 8.153 | 7.176 | 8.034 | 2,470,372 | +0.76(+10.51%) |
Aug 07, 2009 | 6.845 | 7.397 | 6.675 | 7.270 | 2,037,608 | +0.52(+7.67%) |
Aug 06, 2009 | 6.828 | 6.828 | 6.412 | 6.752 | 1,633,481 | +0.07(+1.02%) |
Aug 05, 2009 | 6.684 | 6.760 | 6.505 | 6.684 | 1,844,031 | -0.02(-0.25%) |
Aug 04, 2009 | 6.225 | 6.788 | 5.733 | 6.701 | 3,015,026 | +0.31(+4.92%) |
Aug 03, 2009 | 6.200 | 6.582 | 5.945 | 6.386 | 3,676,164 | +0.29(+4.74%) |
Jul 31, 2009 | 5.580 | 6.242 | 5.206 | 6.098 | 5,730,659 | +0.53(+9.45%) |
Jul 30, 2009 | 4.170 | 5.885 | 3.907 | 5.571 | 5,516,650 | +1.19(+27.13%) |
Jul 29, 2009 | 4.204 | 4.558 | 4.144 | 4.382 | 1,764,431 | +0.19(+4.45%) |
Jul 28, 2009 | 4.076 | 4.229 | 3.822 | 4.195 | 808,726 | +0.11(+2.70%) |
Jul 27, 2009 | 4.000 | 4.153 | 3.941 | 4.085 | 1,350,828 | +0.11(+2.78%) |
Jul 24, 2009 | 3.983 | 4.026 | 3.754 | 3.975 | 631 | -0.04(-1.06%) |
Jul 23, 2009 | 3.694 | 4.051 | 3.694 | 4.017 | 1,884,612 | +0.32(+8.74%) |
Jul 22, 2009 | 3.669 | 3.754 | 3.643 | 3.694 | 795,448 | +0.01(+0.23%) |
Jul 21, 2009 | 3.788 | 3.856 | 3.652 | 3.686 | 483,484 | -0.11(-2.91%) |
Jul 20, 2009 | 3.686 | 3.813 | 3.618 | 3.796 | 748,583 | +0.10(+2.76%) |
Jul 17, 2009 | 3.771 | 3.805 | 3.575 | 3.694 | 901,810 | -0.10(-2.68%) |
Jul 16, 2009 | 3.703 | 3.822 | 3.635 | 3.796 | 637,112 | +0.06(+1.59%) |
Jul 15, 2009 | 3.507 | 3.754 | 3.414 | 3.737 | 1,132,489 | +0.34(+10.00%) |
Jul 14, 2009 | 3.363 | 3.431 | 3.227 | 3.397 | 438,894 | +0.04(+1.27%) |
Jul 13, 2009 | 3.176 | 3.423 | 3.176 | 3.355 | 1,331,092 | +0.20(+6.18%) |
Jul 10, 2009 | 2.964 | 3.193 | 2.964 | 3.159 | 1,114,367 | +0.18(+5.98%) |
Jul 09, 2009 | 3.100 | 3.151 | 2.964 | 2.981 | 1,716,985 | -0.09(-3.04%) |
Jul 08, 2009 | 3.287 | 3.329 | 2.989 | 3.074 | 2,063,106 | -0.19(-5.73%) |
Jul 07, 2009 | 3.253 | 3.609 | 3.185 | 3.261 | 1,911,153 | +0.00(+0.00%) |
Jul 06, 2009 | 3.380 | 3.473 | 3.108 | 3.261 | 1,518,904 | -0.14(-4.24%) |
Jul 02, 2009 | 3.694 | 3.703 | 3.363 | 3.406 | 1,465,557 | -0.36(-9.48%) |
Jul 01, 2009 | 3.703 | 3.890 | 3.652 | 3.762 | 1,102,242 | +0.09(+2.55%) |
Jun 30, 2009 | 3.779 | 3.830 | 3.660 | 3.669 | 613,048 | -0.11(-2.92%) |
Jun 29, 2009 | 3.830 | 3.924 | 3.609 | 3.779 | 789,980 | -0.04(-1.11%) |
Jun 26, 2009 | 3.694 | 3.915 | 3.601 | 3.822 | 1,580,817 | +0.10(+2.74%) |
Jun 25, 2009 | 3.533 | 3.720 | 3.507 | 3.720 | 1,278,902 | +0.31(+8.96%) |
Jun 24, 2009 | 3.380 | 3.601 | 3.355 | 3.414 | 1,133,852 | +0.07(+2.03%) |
Jun 23, 2009 | 3.278 | 3.473 | 3.202 | 3.346 | 1,236,327 | +0.12(+3.68%) |
Jun 22, 2009 | 3.431 | 3.516 | 3.210 | 3.227 | 1,031,554 | -0.25(-7.09%) |
Jun 19, 2009 | 3.541 | 3.601 | 3.448 | 3.473 | 1,046,713 | +0.01(+0.25%) |
Jun 18, 2009 | 3.516 | 3.597 | 3.440 | 3.465 | 615,985 | -0.07(-1.92%) |
Jun 17, 2009 | 3.397 | 3.669 | 3.329 | 3.533 | 1,621,573 | +0.14(+4.26%) |
Jun 16, 2009 | 3.550 | 3.597 | 3.312 | 3.389 | 931,955 | -0.08(-2.21%) |
Jun 15, 2009 | 3.541 | 3.626 | 3.321 | 3.465 | 1,218,255 | -0.20(-5.56%) |
Jun 12, 2009 | 3.677 | 3.711 | 3.558 | 3.669 | 529,767 | +0.02(+0.47%) |
Jun 11, 2009 | 3.754 | 3.813 | 3.618 | 3.652 | 1,007,445 | -0.09(-2.49%) |
Jun 10, 2009 | 4.017 | 4.043 | 3.609 | 3.745 | 1,166,726 | -0.13(-3.29%) |
Jun 09, 2009 | 3.677 | 4.009 | 3.677 | 3.873 | 1,474,743 | +0.22(+6.05%) |
Jun 08, 2009 | 3.737 | 3.745 | 3.457 | 3.652 | 1,707,206 | -0.26(-6.72%) |
Jun 05, 2009 | 4.161 | 4.314 | 3.873 | 3.915 | 1,154,048 | -0.16(-3.96%) |
Jun 04, 2009 | 4.178 | 4.221 | 3.983 | 4.076 | 1,296,903 | -0.04(-1.03%) |
Jun 03, 2009 | 4.340 | 4.425 | 3.983 | 4.119 | 1,182,645 | -0.36(-7.97%) |
Jun 02, 2009 | 4.272 | 4.535 | 4.110 | 4.476 | 1,438,797 | +0.23(+5.40%) |
Jun 01, 2009 | 4.068 | 4.289 | 4.068 | 4.246 | 1,811,674 | +0.32(+8.23%) |
May 29, 2009 | 4.076 | 4.178 | 3.813 | 3.924 | 1,855,890 | -0.11(-2.74%) |
May 28, 2009 | 4.280 | 4.391 | 3.907 | 4.034 | 2,047,997 | -0.17(-4.04%) |
May 27, 2009 | 4.433 | 4.671 | 4.195 | 4.204 | 1,627,829 | -0.27(-6.07%) |
May 26, 2009 | 4.467 | 4.790 | 4.425 | 4.476 | 1,543,705 | -0.05(-1.13%) |
May 22, 2009 | 4.781 | 4.807 | 4.374 | 4.527 | 1,038,272 | -0.21(-4.48%) |
May 21, 2009 | 4.994 | 4.994 | 4.561 | 4.739 | 1,493,720 | -0.36(-7.00%) |
May 20, 2009 | 4.892 | 5.495 | 4.866 | 5.096 | 2,310,241 | +0.19(+3.81%) |
May 19, 2009 | 4.790 | 5.070 | 4.679 | 4.909 | 1,147,346 | +0.15(+3.21%) |
May 18, 2009 | 4.518 | 4.875 | 4.501 | 4.756 | 1,274,247 | +0.32(+7.28%) |
May 15, 2009 | 4.433 | 4.679 | 4.331 | 4.433 | 1,507,284 | -0.06(-1.32%) |
May 14, 2009 | 4.297 | 4.628 | 4.043 | 4.493 | 2,479,813 | +0.21(+4.96%) |
May 13, 2009 | 4.841 | 4.943 | 4.229 | 4.280 | 2,504,344 | -0.70(-13.99%) |
May 12, 2009 | 5.571 | 5.664 | 4.951 | 4.977 | 2,254,881 | -0.59(-10.67%) |
May 11, 2009 | 5.707 | 5.843 | 5.495 | 5.571 | 2,075,630 | -0.44(-7.34%) |
May 08, 2009 | 5.639 | 6.089 | 5.503 | 6.013 | 1,631,587 | +0.54(+9.77%) |
May 07, 2009 | 6.055 | 6.327 | 5.248 | 5.478 | 2,379,246 | -0.48(-7.99%) |
May 06, 2009 | 6.616 | 6.726 | 5.690 | 5.953 | 2,979,063 | -0.53(-8.13%) |
May 05, 2009 | 5.902 | 6.930 | 5.902 | 6.480 | 3,286,006 | +0.54(+9.00%) |
May 04, 2009 | 5.427 | 5.953 | 5.189 | 5.945 | 2,375,217 | +0.54(+10.06%) |
May 01, 2009 | 5.028 | 5.673 | 5.019 | 5.401 | 2,942,407 | +0.32(+6.35%) |
Apr 30, 2009 | 5.096 | 5.308 | 4.883 | 5.079 | 3,790,884 | +0.06(+1.18%) |
Apr 29, 2009 | 4.416 | 5.045 | 4.255 | 5.019 | 3,558,460 | +0.76(+17.96%) |
Apr 28, 2009 | 4.000 | 4.365 | 3.932 | 4.255 | 1,130,307 | +0.17(+4.16%) |
Apr 27, 2009 | 4.102 | 4.272 | 3.949 | 4.085 | 2,135,553 | -0.14(-3.22%) |
Apr 24, 2009 | 3.805 | 4.302 | 3.720 | 4.221 | 2,585,495 | +0.46(+12.19%) |
Apr 23, 2009 | 3.677 | 3.788 | 3.550 | 3.762 | 2,426,237 | +0.10(+2.78%) |
Apr 22, 2009 | 3.355 | 3.720 | 3.346 | 3.660 | 2,642,739 | +0.20(+5.90%) |
Apr 21, 2009 | 3.278 | 3.499 | 3.278 | 3.457 | 1,461,442 | +0.14(+4.36%) |
Apr 20, 2009 | 3.550 | 3.567 | 3.278 | 3.312 | 1,262,717 | -0.31(-8.67%) |
Apr 17, 2009 | 3.490 | 3.652 | 3.389 | 3.626 | 1,670,629 | +0.14(+4.15%) |
Apr 16, 2009 | 3.406 | 3.507 | 3.329 | 3.482 | 2,269,942 | +0.13(+3.80%) |
Apr 15, 2009 | 3.227 | 3.414 | 3.185 | 3.355 | 724,976 | +0.09(+2.86%) |
Apr 14, 2009 | 3.346 | 3.499 | 3.236 | 3.261 | 1,057,102 | -0.16(-4.71%) |
Apr 13, 2009 | 3.473 | 3.499 | 3.312 | 3.423 | 1,656,314 | -0.10(-2.89%) |
Apr 09, 2009 | 3.270 | 3.558 | 3.270 | 3.524 | 2,913,056 | +0.31(+9.50%) |
Apr 08, 2009 | 3.091 | 3.219 | 2.854 | 3.219 | 1,330,806 | +0.24(+7.98%) |
Apr 07, 2009 | 3.219 | 3.346 | 2.972 | 2.981 | 3,181,217 | -0.41(-12.03%) |
Apr 06, 2009 | 3.584 | 3.686 | 3.321 | 3.389 | 1,587,864 | -0.26(-7.21%) |
Apr 03, 2009 | 3.499 | 3.728 | 3.431 | 3.652 | 1,235,309 | +0.13(+3.61%) |
Apr 02, 2009 | 3.287 | 3.584 | 3.236 | 3.524 | 1,657,430 | +0.39(+12.47%) |