Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.81 | 11.01 | 10.68 | 10.76 | 103,799 | -0.16(-1.47%) |
Mar 30, 2010 | 11.05 | 11.05 | 10.79 | 10.92 | 68,496 | -0.08(-0.73%) |
Mar 29, 2010 | 10.94 | 11.08 | 10.87 | 11.00 | 100,301 | +0.05(+0.46%) |
Mar 26, 2010 | 10.89 | 11.08 | 10.89 | 10.95 | 71,405 | +0.06(+0.55%) |
Mar 25, 2010 | 10.91 | 11.07 | 10.85 | 10.89 | 106,635 | +0.02(+0.18%) |
Mar 24, 2010 | 10.89 | 11.02 | 10.60 | 10.87 | 155,453 | +0.00(+0.00%) |
Mar 23, 2010 | 10.48 | 10.94 | 10.43 | 10.87 | 170,624 | +0.34(+3.23%) |
Mar 22, 2010 | 9.950 | 10.73 | 9.820 | 10.53 | 217,020 | +0.49(+4.88%) |
Mar 19, 2010 | 10.68 | 10.68 | 10.00 | 10.04 | 466,490 | -0.57(-5.37%) |
Mar 18, 2010 | 10.98 | 11.07 | 10.55 | 10.61 | 181,027 | -0.42(-3.81%) |
Mar 17, 2010 | 11.12 | 11.16 | 10.97 | 11.03 | 250,011 | +0.01(+0.09%) |
Mar 16, 2010 | 11.10 | 11.39 | 10.95 | 11.02 | 279,678 | -0.06(-0.54%) |
Mar 15, 2010 | 10.80 | 11.12 | 10.75 | 11.08 | 221,332 | -0.06(-0.54%) |
Mar 12, 2010 | 11.69 | 11.69 | 11.10 | 11.14 | 183,560 | -0.43(-3.72%) |
Mar 11, 2010 | 11.78 | 11.78 | 11.46 | 11.57 | 149,995 | -0.18(-1.53%) |
Mar 10, 2010 | 11.98 | 11.99 | 11.66 | 11.75 | 240,354 | -0.15(-1.26%) |
Mar 09, 2010 | 11.61 | 11.99 | 11.38 | 11.90 | 242,395 | +0.20(+1.71%) |
Mar 08, 2010 | 11.49 | 11.85 | 11.34 | 11.70 | 259,298 | +0.25(+2.18%) |
Mar 05, 2010 | 11.33 | 11.49 | 11.18 | 11.45 | 134,273 | +0.13(+1.15%) |
Mar 04, 2010 | 11.25 | 11.48 | 11.23 | 11.32 | 99,719 | +0.06(+0.53%) |
Mar 03, 2010 | 11.27 | 11.56 | 11.15 | 11.26 | 115,774 | +0.04(+0.36%) |
Mar 02, 2010 | 11.20 | 11.27 | 10.96 | 11.22 | 141,478 | +0.04(+0.36%) |
Mar 01, 2010 | 10.64 | 11.23 | 10.59 | 11.18 | 163,946 | +0.60(+5.67%) |
Feb 26, 2010 | 10.83 | 10.98 | 10.51 | 10.58 | 209,495 | -0.29(-2.67%) |
Feb 25, 2010 | 10.56 | 10.87 | 10.29 | 10.87 | 217,462 | +0.13(+1.21%) |
Feb 24, 2010 | 10.87 | 10.98 | 10.51 | 10.74 | 166,612 | -0.13(-1.20%) |
Feb 23, 2010 | 11.04 | 11.14 | 10.56 | 10.87 | 250,140 | -0.23(-2.07%) |
Feb 22, 2010 | 11.37 | 11.37 | 11.06 | 11.10 | 181,619 | -0.15(-1.33%) |
Feb 19, 2010 | 10.91 | 11.26 | 10.56 | 11.25 | 276,785 | +0.24(+2.18%) |
Feb 18, 2010 | 11.53 | 11.64 | 10.98 | 11.01 | 206,640 | -0.52(-4.51%) |
Feb 17, 2010 | 11.41 | 11.76 | 11.38 | 11.53 | 314,272 | +0.17(+1.50%) |
Feb 16, 2010 | 10.81 | 11.44 | 10.70 | 11.36 | 287,090 | +0.56(+5.19%) |
Feb 12, 2010 | 10.48 | 10.80 | 10.80 | 10.80 | 208,600 | +0.25(+2.37%) |
Feb 11, 2010 | 10.40 | 10.55 | 10.16 | 10.55 | 318,705 | +0.15(+1.44%) |
Feb 10, 2010 | 10.16 | 10.50 | 10.03 | 10.40 | 311,690 | +0.19(+1.86%) |
Feb 09, 2010 | 10.18 | 10.40 | 9.960 | 10.21 | 307,794 | +0.13(+1.29%) |
Feb 08, 2010 | 10.26 | 10.49 | 9.790 | 10.08 | 228,117 | -0.14(-1.37%) |
Feb 05, 2010 | 10.31 | 10.38 | 9.660 | 10.22 | 383,818 | +0.01(+0.10%) |
Feb 04, 2010 | 10.58 | 10.82 | 10.18 | 10.21 | 353,027 | -0.51(-4.76%) |
Feb 03, 2010 | 10.35 | 11.00 | 10.11 | 10.72 | 360,904 | +0.43(+4.18%) |
Feb 02, 2010 | 9.790 | 10.58 | 9.600 | 10.29 | 581,780 | +0.70(+7.30%) |
Feb 01, 2010 | 9.060 | 9.710 | 9.060 | 9.590 | 304,413 | +0.56(+6.20%) |
Jan 29, 2010 | 9.830 | 10.19 | 8.871 | 9.030 | 229,551 | -0.72(-7.38%) |
Jan 28, 2010 | 9.580 | 9.900 | 9.380 | 9.750 | 101,573 | +0.22(+2.31%) |
Jan 27, 2010 | 9.450 | 9.700 | 9.250 | 9.530 | 76,670 | +0.13(+1.38%) |
Jan 26, 2010 | 9.140 | 9.720 | 9.140 | 9.400 | 118,939 | +0.15(+1.62%) |
Jan 25, 2010 | 9.960 | 9.960 | 9.190 | 9.250 | 185,191 | -0.55(-5.61%) |
Jan 22, 2010 | 9.980 | 10.27 | 9.750 | 9.800 | 113,344 | -0.13(-1.31%) |
Jan 21, 2010 | 9.980 | 10.48 | 9.920 | 9.930 | 170,909 | -0.09(-0.90%) |
Jan 20, 2010 | 10.11 | 10.16 | 9.880 | 10.02 | 131,133 | -0.23(-2.24%) |
Jan 19, 2010 | 9.980 | 10.38 | 9.520 | 10.25 | 143,136 | +0.13(+1.28%) |
Jan 15, 2010 | 10.04 | 10.12 | 10.12 | 10.12 | 224,500 | +0.18(+1.81%) |
Jan 14, 2010 | 10.06 | 10.10 | 9.920 | 9.940 | 164,647 | -0.08(-0.80%) |
Jan 13, 2010 | 9.860 | 10.10 | 9.761 | 10.02 | 80,817 | +0.14(+1.42%) |
Jan 12, 2010 | 9.980 | 10.04 | 9.810 | 9.880 | 112,451 | -0.13(-1.30%) |
Jan 11, 2010 | 9.540 | 10.31 | 9.470 | 10.01 | 335,422 | +0.55(+5.81%) |
Jan 08, 2010 | 8.850 | 9.570 | 8.840 | 9.460 | 255,081 | +0.61(+6.89%) |
Jan 07, 2010 | 8.790 | 8.890 | 8.660 | 8.850 | 62,006 | -0.06(-0.67%) |
Jan 06, 2010 | 9.090 | 9.100 | 8.630 | 8.910 | 84,462 | -0.17(-1.87%) |
Jan 05, 2010 | 9.240 | 9.310 | 8.900 | 9.080 | 90,690 | -0.25(-2.68%) |
Jan 04, 2010 | 9.300 | 9.400 | 9.160 | 9.330 | 113,219 | +0.14(+1.52%) |
Dec 31, 2009 | 9.300 | 9.190 | 9.190 | 9.190 | 124,600 | +0.02(+0.22%) |
Dec 30, 2009 | 9.100 | 9.170 | 8.940 | 9.170 | 56,723 | -0.05(-0.54%) |
Dec 29, 2009 | 8.760 | 9.360 | 8.760 | 9.220 | 165,151 | +0.51(+5.86%) |
Dec 28, 2009 | 8.400 | 8.830 | 8.360 | 8.710 | 100,349 | +0.37(+4.44%) |
Dec 24, 2009 | 8.310 | 8.460 | 8.280 | 8.340 | 33,511 | +0.08(+0.97%) |
Dec 23, 2009 | 8.350 | 8.460 | 8.010 | 8.260 | 110,378 | -0.02(-0.24%) |
Dec 22, 2009 | 7.830 | 8.420 | 7.790 | 8.280 | 163,386 | +0.55(+7.12%) |
Dec 21, 2009 | 7.570 | 7.920 | 7.500 | 7.730 | 135,306 | +0.22(+2.93%) |
Dec 18, 2009 | 7.970 | 8.150 | 7.380 | 7.510 | 324,396 | -0.45(-5.65%) |
Dec 17, 2009 | 8.300 | 8.450 | 7.950 | 7.960 | 173,988 | -0.45(-5.35%) |
Dec 16, 2009 | 8.380 | 8.610 | 8.050 | 8.410 | 195,529 | -0.04(-0.47%) |
Dec 15, 2009 | 8.190 | 8.450 | 8.150 | 8.450 | 148,010 | +0.26(+3.17%) |
Dec 14, 2009 | 8.000 | 8.230 | 8.000 | 8.190 | 176,790 | +0.38(+4.87%) |
Dec 11, 2009 | 7.420 | 7.840 | 7.420 | 7.810 | 159,896 | +0.50(+6.84%) |
Dec 10, 2009 | 6.980 | 7.370 | 6.980 | 7.310 | 130,985 | +0.32(+4.58%) |
Dec 09, 2009 | 7.010 | 7.040 | 6.810 | 6.990 | 41,675 | -0.01(-0.14%) |
Dec 08, 2009 | 6.880 | 7.050 | 6.870 | 7.000 | 28,787 | +0.01(+0.14%) |
Dec 07, 2009 | 6.980 | 7.050 | 6.830 | 6.990 | 64,391 | -0.03(-0.43%) |
Dec 04, 2009 | 7.050 | 7.190 | 6.760 | 7.020 | 117,137 | +0.25(+3.69%) |
Dec 03, 2009 | 6.800 | 7.040 | 6.620 | 6.770 | 103,363 | -0.04(-0.59%) |
Dec 02, 2009 | 7.000 | 7.230 | 6.810 | 6.810 | 163,020 | -0.19(-2.71%) |
Dec 01, 2009 | 7.000 | 7.170 | 6.870 | 7.000 | 114,029 | +0.00(+0.00%) |
Nov 30, 2009 | 6.990 | 7.000 | 6.800 | 7.000 | 124,269 | +0.09(+1.30%) |
Nov 27, 2009 | 6.950 | 7.050 | 6.790 | 6.910 | 45,978 | -0.35(-4.82%) |
Nov 25, 2009 | 7.260 | 7.420 | 7.140 | 7.260 | 74,990 | +0.05(+0.69%) |
Nov 24, 2009 | 7.090 | 7.280 | 6.790 | 7.210 | 102,253 | +0.11(+1.55%) |
Nov 23, 2009 | 7.050 | 7.300 | 6.960 | 7.100 | 92,357 | +0.20(+2.90%) |
Nov 20, 2009 | 6.830 | 7.070 | 6.790 | 6.900 | 111,347 | +0.05(+0.73%) |
Nov 19, 2009 | 6.910 | 6.940 | 6.760 | 6.850 | 117,868 | -0.13(-1.86%) |
Nov 18, 2009 | 7.200 | 7.210 | 6.770 | 6.980 | 131,881 | -0.21(-2.92%) |
Nov 17, 2009 | 7.510 | 7.650 | 7.050 | 7.190 | 178,238 | -0.25(-3.36%) |
Nov 16, 2009 | 7.050 | 7.510 | 7.040 | 7.440 | 111,756 | +0.53(+7.67%) |
Nov 13, 2009 | 6.760 | 6.950 | 6.620 | 6.910 | 82,476 | +0.36(+5.50%) |
Nov 12, 2009 | 6.820 | 6.900 | 6.500 | 6.550 | 215,507 | -0.29(-4.24%) |
Nov 11, 2009 | 6.740 | 6.950 | 6.600 | 6.840 | 163,083 | +0.23(+3.48%) |
Nov 10, 2009 | 6.680 | 6.810 | 6.440 | 6.610 | 119,857 | -0.18(-2.65%) |
Nov 09, 2009 | 6.920 | 6.970 | 6.700 | 6.790 | 188,191 | +0.01(+0.15%) |
Nov 06, 2009 | 6.770 | 7.090 | 6.640 | 6.780 | 149,050 | -0.05(-0.73%) |
Nov 05, 2009 | 7.150 | 7.567 | 6.760 | 6.830 | 417,672 | +0.17(+2.55%) |
Nov 04, 2009 | 7.290 | 7.330 | 6.570 | 6.660 | 213,541 | -0.49(-6.85%) |
Nov 03, 2009 | 6.890 | 7.250 | 6.600 | 7.150 | 110,123 | +0.14(+2.00%) |
Nov 02, 2009 | 6.820 | 7.100 | 6.790 | 7.010 | 235,211 | +0.20(+2.94%) |
Oct 30, 2009 | 7.440 | 7.610 | 6.670 | 6.810 | 237,476 | -0.59(-7.97%) |
Oct 29, 2009 | 7.050 | 7.680 | 7.000 | 7.400 | 152,584 | +0.40(+5.71%) |
Oct 28, 2009 | 6.990 | 7.410 | 6.850 | 7.000 | 235,381 | +0.00(+0.00%) |
Oct 27, 2009 | 7.420 | 7.720 | 6.950 | 7.000 | 359,942 | -0.41(-5.53%) |
Oct 26, 2009 | 7.500 | 8.080 | 7.410 | 7.410 | 278,018 | +0.24(+3.35%) |
Oct 23, 2009 | 8.120 | 8.170 | 7.070 | 7.170 | 243,600 | -0.95(-11.70%) |
Oct 22, 2009 | 7.820 | 8.239 | 7.420 | 8.120 | 141,827 | +0.27(+3.44%) |
Oct 21, 2009 | 8.035 | 8.240 | 7.690 | 7.850 | 77,301 | -0.20(-2.48%) |
Oct 20, 2009 | 8.070 | 8.200 | 7.890 | 8.050 | 146,300 | -0.16(-1.95%) |
Oct 19, 2009 | 7.930 | 8.490 | 7.800 | 8.210 | 67,167 | +0.20(+2.50%) |
Oct 16, 2009 | 8.220 | 8.260 | 7.650 | 8.010 | 135,602 | -0.33(-3.96%) |
Oct 15, 2009 | 8.230 | 8.400 | 8.040 | 8.340 | 75,730 | +0.10(+1.21%) |
Oct 14, 2009 | 8.390 | 8.470 | 8.150 | 8.240 | 75,387 | -0.06(-0.72%) |
Oct 13, 2009 | 8.310 | 8.350 | 8.090 | 8.300 | 66,533 | -0.02(-0.24%) |
Oct 12, 2009 | 8.480 | 8.789 | 8.270 | 8.320 | 59,222 | +0.14(+1.71%) |
Oct 09, 2009 | 8.180 | 8.309 | 7.840 | 8.180 | 111,384 | +0.01(+0.12%) |
Oct 08, 2009 | 8.210 | 8.730 | 8.130 | 8.170 | 74,538 | -0.03(-0.37%) |
Oct 07, 2009 | 8.020 | 8.260 | 7.840 | 8.200 | 62,447 | +0.18(+2.24%) |
Oct 06, 2009 | 7.700 | 8.330 | 7.700 | 8.020 | 119,421 | +0.31(+4.02%) |
Oct 05, 2009 | 7.400 | 7.770 | 7.400 | 7.710 | 68,610 | +0.30(+4.05%) |
Oct 02, 2009 | 7.120 | 7.528 | 6.900 | 7.410 | 200,716 | +0.16(+2.21%) |
Oct 01, 2009 | 7.760 | 7.760 | 7.150 | 7.250 | 170,227 | -0.56(-7.17%) |
Sep 30, 2009 | 8.450 | 8.450 | 7.750 | 7.810 | 205,302 | -0.55(-6.58%) |
Sep 29, 2009 | 8.200 | 8.520 | 7.800 | 8.360 | 124,060 | +0.09(+1.09%) |
Sep 28, 2009 | 7.840 | 8.370 | 7.760 | 8.270 | 208,813 | +0.50(+6.44%) |
Sep 25, 2009 | 7.560 | 8.040 | 7.420 | 7.770 | 231,083 | +0.21(+2.78%) |
Sep 24, 2009 | 7.940 | 7.980 | 7.390 | 7.560 | 244,199 | -0.30(-3.82%) |
Sep 23, 2009 | 7.850 | 7.930 | 7.600 | 7.860 | 247,489 | +0.04(+0.51%) |
Sep 22, 2009 | 7.760 | 7.940 | 7.740 | 7.820 | 276,341 | +0.08(+1.03%) |
Sep 21, 2009 | 7.930 | 8.030 | 7.520 | 7.740 | 151,609 | -0.29(-3.61%) |
Sep 18, 2009 | 7.580 | 8.050 | 7.420 | 8.030 | 321,316 | +0.53(+7.07%) |
Sep 17, 2009 | 7.370 | 7.500 | 7.210 | 7.500 | 134,207 | +0.11(+1.49%) |
Sep 16, 2009 | 7.400 | 7.460 | 7.160 | 7.390 | 220,033 | +0.01(+0.14%) |
Sep 15, 2009 | 7.270 | 7.400 | 7.030 | 7.380 | 155,851 | +0.12(+1.65%) |
Sep 14, 2009 | 7.140 | 7.400 | 7.090 | 7.260 | 184,197 | +0.05(+0.69%) |
Sep 11, 2009 | 7.490 | 7.500 | 6.930 | 7.210 | 972,468 | -0.68(-8.62%) |
Sep 10, 2009 | 7.800 | 7.950 | 7.530 | 7.890 | 111,556 | +0.06(+0.77%) |
Sep 09, 2009 | 7.880 | 7.990 | 7.640 | 7.830 | 90,425 | -0.02(-0.25%) |
Sep 08, 2009 | 7.790 | 8.000 | 7.680 | 7.850 | 56,316 | +0.19(+2.48%) |
Sep 04, 2009 | 7.330 | 7.700 | 7.310 | 7.660 | 138,127 | +0.36(+4.93%) |
Sep 03, 2009 | 6.760 | 7.450 | 6.720 | 7.300 | 154,647 | +0.61(+9.12%) |
Sep 02, 2009 | 6.380 | 6.840 | 6.160 | 6.690 | 116,073 | +0.23(+3.56%) |
Sep 01, 2009 | 7.060 | 7.350 | 6.330 | 6.460 | 212,698 | -0.59(-8.37%) |
Aug 31, 2009 | 7.430 | 7.630 | 7.050 | 7.050 | 157,609 | -0.42(-5.62%) |
Aug 28, 2009 | 7.730 | 7.730 | 7.390 | 7.470 | 66,693 | -0.13(-1.71%) |
Aug 27, 2009 | 7.630 | 7.730 | 7.220 | 7.600 | 74,612 | -0.12(-1.55%) |
Aug 26, 2009 | 7.650 | 7.950 | 7.400 | 7.720 | 143,692 | +0.19(+2.52%) |
Aug 25, 2009 | 7.660 | 7.660 | 7.310 | 7.530 | 134,451 | -0.05(-0.66%) |
Aug 24, 2009 | 7.590 | 7.640 | 7.400 | 7.580 | 125,826 | -0.02(-0.26%) |
Aug 21, 2009 | 7.880 | 7.989 | 7.520 | 7.600 | 126,229 | -0.10(-1.30%) |
Aug 20, 2009 | 7.260 | 7.720 | 7.250 | 7.700 | 102,344 | +0.42(+5.77%) |
Aug 19, 2009 | 7.110 | 7.650 | 7.100 | 7.280 | 205,478 | +0.01(+0.14%) |
Aug 18, 2009 | 7.010 | 7.450 | 6.960 | 7.270 | 118,357 | +0.57(+8.51%) |
Aug 17, 2009 | 7.000 | 7.300 | 6.560 | 6.700 | 136,571 | -0.59(-8.09%) |
Aug 14, 2009 | 7.220 | 7.320 | 6.990 | 7.290 | 83,646 | -0.03(-0.41%) |
Aug 13, 2009 | 7.700 | 7.770 | 7.120 | 7.320 | 297,335 | -0.39(-5.06%) |
Aug 12, 2009 | 7.040 | 7.860 | 6.840 | 7.710 | 213,189 | +0.67(+9.52%) |
Aug 11, 2009 | 7.480 | 7.490 | 6.760 | 7.040 | 127,194 | -0.41(-5.50%) |
Aug 10, 2009 | 7.020 | 7.490 | 6.820 | 7.450 | 169,798 | +0.29(+4.05%) |
Aug 07, 2009 | 6.490 | 7.250 | 6.200 | 7.160 | 163,832 | +0.71(+11.01%) |
Aug 06, 2009 | 6.690 | 6.840 | 6.390 | 6.450 | 126,553 | -0.14(-2.12%) |
Aug 05, 2009 | 6.800 | 6.940 | 6.460 | 6.590 | 170,149 | -0.31(-4.49%) |
Aug 04, 2009 | 6.920 | 7.240 | 6.630 | 6.900 | 266,732 | -0.24(-3.36%) |
Aug 03, 2009 | 6.910 | 7.440 | 6.420 | 7.140 | 475,139 | +0.41(+6.09%) |
Jul 31, 2009 | 5.700 | 6.770 | 5.640 | 6.730 | 457,012 | +1.07(+18.90%) |
Jul 30, 2009 | 4.780 | 5.760 | 4.750 | 5.660 | 278,634 | +0.80(+16.46%) |
Jul 29, 2009 | 4.630 | 5.010 | 4.610 | 4.860 | 142,346 | +0.23(+4.97%) |
Jul 28, 2009 | 4.480 | 4.690 | 4.350 | 4.630 | 127,327 | +0.08(+1.76%) |
Jul 27, 2009 | 4.650 | 4.710 | 4.370 | 4.550 | 208,124 | -0.28(-5.80%) |
Jul 24, 2009 | 4.470 | 4.830 | 4.320 | 4.830 | 1,123 | +0.36(+8.05%) |
Jul 23, 2009 | 4.080 | 4.530 | 4.070 | 4.470 | 328,606 | +0.43(+10.64%) |
Jul 22, 2009 | 3.720 | 4.040 | 3.720 | 4.040 | 213,032 | +0.32(+8.60%) |
Jul 21, 2009 | 3.710 | 3.880 | 3.620 | 3.720 | 169,626 | +0.06(+1.64%) |
Jul 20, 2009 | 3.610 | 3.710 | 3.483 | 3.660 | 242,322 | +0.12(+3.39%) |
Jul 17, 2009 | 3.490 | 3.540 | 3.290 | 3.540 | 286,527 | +0.12(+3.51%) |
Jul 16, 2009 | 3.530 | 3.580 | 3.260 | 3.420 | 83,997 | -0.11(-3.12%) |
Jul 15, 2009 | 3.300 | 3.530 | 3.240 | 3.530 | 129,753 | +0.24(+7.29%) |
Jul 14, 2009 | 3.310 | 3.360 | 3.150 | 3.290 | 73,324 | -0.04(-1.20%) |
Jul 13, 2009 | 3.200 | 3.420 | 3.120 | 3.330 | 134,820 | +0.01(+0.30%) |
Jul 10, 2009 | 3.030 | 3.390 | 3.010 | 3.320 | 105,400 | +0.24(+7.79%) |
Jul 09, 2009 | 3.140 | 3.220 | 3.020 | 3.080 | 81,241 | -0.03(-0.96%) |
Jul 08, 2009 | 3.140 | 3.230 | 3.070 | 3.110 | 74,828 | -0.03(-0.96%) |
Jul 07, 2009 | 3.170 | 3.310 | 3.110 | 3.140 | 111,778 | -0.02(-0.63%) |
Jul 06, 2009 | 3.270 | 3.350 | 3.100 | 3.160 | 112,458 | -0.15(-4.53%) |
Jul 02, 2009 | 3.700 | 3.720 | 3.300 | 3.310 | 210,829 | -0.49(-12.89%) |
Jul 01, 2009 | 3.440 | 3.800 | 3.360 | 3.800 | 128,398 | +0.36(+10.47%) |
Jun 30, 2009 | 3.520 | 3.640 | 3.400 | 3.440 | 80,692 | -0.10(-2.82%) |
Jun 29, 2009 | 3.610 | 3.660 | 3.350 | 3.540 | 203,414 | +0.10(+2.91%) |
Jun 26, 2009 | 3.590 | 3.790 | 3.300 | 3.440 | 1,656,124 | -0.20(-5.49%) |
Jun 25, 2009 | 3.581 | 3.730 | 3.530 | 3.640 | 135,535 | +0.25(+7.37%) |
Jun 24, 2009 | 3.330 | 3.680 | 3.250 | 3.390 | 74,943 | +0.12(+3.67%) |
Jun 23, 2009 | 3.230 | 3.360 | 3.130 | 3.270 | 112,466 | +0.07(+2.19%) |
Jun 22, 2009 | 3.580 | 3.620 | 3.190 | 3.200 | 134,823 | -0.41(-11.36%) |
Jun 19, 2009 | 3.670 | 3.830 | 3.540 | 3.610 | 169,826 | +0.04(+1.12%) |
Jun 18, 2009 | 3.780 | 3.860 | 3.540 | 3.570 | 69,573 | -0.23(-6.05%) |
Jun 17, 2009 | 3.670 | 3.920 | 3.410 | 3.800 | 79,236 | +0.13(+3.54%) |
Jun 16, 2009 | 4.070 | 4.100 | 3.670 | 3.670 | 74,627 | -0.34(-8.48%) |
Jun 15, 2009 | 3.700 | 4.050 | 3.450 | 4.010 | 140,293 | +0.20(+5.25%) |
Jun 12, 2009 | 4.080 | 4.120 | 3.800 | 3.810 | 109,941 | -0.30(-7.30%) |
Jun 11, 2009 | 4.000 | 4.240 | 3.980 | 4.110 | 117,144 | -0.04(-0.96%) |
Jun 10, 2009 | 3.750 | 4.190 | 3.750 | 4.150 | 180,633 | +0.51(+14.01%) |
Jun 09, 2009 | 3.760 | 3.850 | 3.480 | 3.640 | 201,198 | +0.16(+4.60%) |
Jun 08, 2009 | 3.460 | 3.520 | 3.440 | 3.480 | 108,667 | +0.02(+0.58%) |
Jun 05, 2009 | 3.390 | 3.590 | 3.350 | 3.460 | 184,551 | +0.11(+3.28%) |
Jun 04, 2009 | 3.310 | 3.400 | 3.260 | 3.350 | 93,850 | +0.03(+0.90%) |
Jun 03, 2009 | 3.250 | 3.350 | 3.090 | 3.320 | 126,356 | +0.04(+1.22%) |
Jun 02, 2009 | 3.520 | 3.520 | 3.100 | 3.280 | 420,816 | -0.27(-7.61%) |
Jun 01, 2009 | 3.060 | 3.670 | 3.060 | 3.550 | 203,062 | +0.59(+19.93%) |
May 29, 2009 | 3.050 | 3.430 | 2.960 | 2.960 | 213,291 | -0.08(-2.63%) |
May 28, 2009 | 3.310 | 3.400 | 2.990 | 3.040 | 186,986 | -0.30(-8.98%) |
May 27, 2009 | 3.540 | 3.650 | 3.340 | 3.340 | 53,134 | -0.22(-6.18%) |
May 26, 2009 | 3.280 | 3.650 | 3.260 | 3.560 | 135,080 | +0.22(+6.59%) |
May 22, 2009 | 3.180 | 3.620 | 3.160 | 3.340 | 126,897 | +0.17(+5.36%) |
May 21, 2009 | 3.350 | 3.385 | 3.150 | 3.170 | 157,881 | -0.23(-6.76%) |
May 20, 2009 | 3.550 | 3.690 | 3.380 | 3.400 | 85,224 | -0.11(-3.13%) |
May 19, 2009 | 3.590 | 3.680 | 3.440 | 3.510 | 169,586 | -0.17(-4.62%) |
May 18, 2009 | 3.380 | 3.830 | 3.380 | 3.680 | 164,227 | +0.35(+10.51%) |
May 15, 2009 | 3.350 | 3.540 | 3.260 | 3.330 | 126,968 | -0.03(-0.89%) |
May 14, 2009 | 3.520 | 3.580 | 3.290 | 3.360 | 233,588 | -0.14(-4.00%) |
May 13, 2009 | 3.900 | 3.985 | 3.440 | 3.500 | 585,947 | -0.45(-11.39%) |
May 12, 2009 | 4.010 | 4.040 | 3.840 | 3.950 | 307,644 | -0.08(-1.99%) |
May 11, 2009 | 4.130 | 4.390 | 3.900 | 4.030 | 460,149 | -0.12(-2.89%) |
May 08, 2009 | 4.180 | 4.400 | 3.730 | 4.150 | 434,918 | +0.20(+5.06%) |
May 07, 2009 | 5.430 | 5.430 | 3.480 | 3.950 | 706,025 | -1.66(-29.59%) |
May 06, 2009 | 6.150 | 6.150 | 4.860 | 5.610 | 373,500 | -0.44(-7.27%) |
May 05, 2009 | 5.430 | 6.150 | 5.310 | 6.050 | 360,690 | +0.55(+10.00%) |
May 04, 2009 | 4.720 | 6.150 | 4.040 | 5.500 | 450,690 | +0.75(+15.79%) |
May 01, 2009 | 4.550 | 4.750 | 4.160 | 4.750 | 285,185 | +0.20(+4.40%) |
Apr 30, 2009 | 3.950 | 4.720 | 3.850 | 4.550 | 467,212 | +0.65(+16.67%) |
Apr 29, 2009 | 3.710 | 4.010 | 3.650 | 3.900 | 228,491 | +0.20(+5.41%) |
Apr 28, 2009 | 3.810 | 3.890 | 3.660 | 3.700 | 102,531 | -0.13(-3.39%) |
Apr 27, 2009 | 3.880 | 4.180 | 3.790 | 3.830 | 171,998 | -0.13(-3.28%) |
Apr 24, 2009 | 3.900 | 4.090 | 3.820 | 3.960 | 185,682 | +0.11(+2.86%) |
Apr 23, 2009 | 4.090 | 4.180 | 3.700 | 3.850 | 339,392 | -0.25(-6.10%) |
Apr 22, 2009 | 3.400 | 4.110 | 3.400 | 4.100 | 360,479 | +0.65(+18.84%) |
Apr 21, 2009 | 3.090 | 3.480 | 2.990 | 3.450 | 267,075 | +0.25(+7.81%) |
Apr 20, 2009 | 3.820 | 3.900 | 3.190 | 3.200 | 352,799 | -0.80(-20.00%) |
Apr 17, 2009 | 3.860 | 4.130 | 3.480 | 4.000 | 421,912 | +0.16(+4.17%) |
Apr 16, 2009 | 3.140 | 4.050 | 3.110 | 3.840 | 288,572 | +0.74(+23.87%) |
Apr 15, 2009 | 2.800 | 3.110 | 2.800 | 3.100 | 88,873 | +0.26(+9.15%) |
Apr 14, 2009 | 3.020 | 3.320 | 2.620 | 2.840 | 148,510 | -0.25(-8.09%) |
Apr 13, 2009 | 3.210 | 3.220 | 2.980 | 3.090 | 121,183 | -0.19(-5.79%) |
Apr 09, 2009 | 2.580 | 3.280 | 2.580 | 3.280 | 645,506 | +0.71(+27.63%) |
Apr 08, 2009 | 2.400 | 2.630 | 2.400 | 2.570 | 157,834 | +0.19(+7.98%) |
Apr 07, 2009 | 2.390 | 2.480 | 2.260 | 2.380 | 114,240 | -0.06(-2.46%) |
Apr 06, 2009 | 2.150 | 2.520 | 2.150 | 2.440 | 191,635 | +0.25(+11.42%) |
Apr 03, 2009 | 2.540 | 2.550 | 2.120 | 2.190 | 220,790 | -0.38(-14.79%) |
Apr 02, 2009 | 2.140 | 2.669 | 2.140 | 2.570 | 767,158 | +0.44(+20.66%) |