Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.060 | 7.180 | 6.690 | 7.050 | 16,096,575 | -0.74(-9.50%) |
Feb 25, 2010 | 7.660 | 7.820 | 7.500 | 7.790 | 4,771,237 | +0.18(+2.37%) |
Feb 24, 2010 | 7.440 | 7.830 | 7.290 | 7.610 | 4,483,814 | +0.18(+2.42%) |
Feb 23, 2010 | 7.690 | 7.700 | 7.360 | 7.430 | 2,188,009 | -0.30(-3.88%) |
Feb 22, 2010 | 7.920 | 7.920 | 7.650 | 7.730 | 2,125,546 | -0.11(-1.40%) |
Feb 19, 2010 | 7.820 | 7.960 | 7.720 | 7.840 | 1,294,995 | +0.01(+0.13%) |
Feb 18, 2010 | 7.930 | 7.950 | 7.650 | 7.830 | 2,248,330 | -0.15(-1.88%) |
Feb 17, 2010 | 7.940 | 8.000 | 7.830 | 7.980 | 3,090,859 | +0.06(+0.76%) |
Feb 16, 2010 | 7.650 | 7.940 | 7.490 | 7.920 | 2,130,670 | +0.34(+4.49%) |
Feb 12, 2010 | 7.460 | 7.580 | 7.580 | 7.580 | 2,523,600 | -0.01(-0.13%) |
Feb 11, 2010 | 7.390 | 7.750 | 7.240 | 7.590 | 3,093,423 | +0.19(+2.57%) |
Feb 10, 2010 | 7.280 | 7.430 | 7.150 | 7.400 | 1,891,470 | +0.12(+1.65%) |
Feb 09, 2010 | 7.250 | 7.360 | 7.120 | 7.280 | 1,173,168 | +0.17(+2.39%) |
Feb 08, 2010 | 6.920 | 7.270 | 6.800 | 7.110 | 1,780,446 | +0.19(+2.75%) |
Feb 05, 2010 | 7.110 | 7.170 | 6.600 | 6.920 | 2,757,942 | -0.19(-2.67%) |
Feb 04, 2010 | 7.260 | 7.350 | 7.060 | 7.110 | 1,979,052 | -0.24(-3.27%) |
Feb 03, 2010 | 7.490 | 7.560 | 7.320 | 7.350 | 795,248 | -0.16(-2.13%) |
Feb 02, 2010 | 7.260 | 7.560 | 7.150 | 7.510 | 1,849,184 | +0.24(+3.30%) |
Feb 01, 2010 | 7.380 | 7.470 | 7.200 | 7.270 | 1,792,095 | -0.08(-1.09%) |
Jan 29, 2010 | 7.380 | 7.620 | 7.220 | 7.350 | 3,893,561 | +0.02(+0.27%) |
Jan 28, 2010 | 7.260 | 7.580 | 7.140 | 7.330 | 3,619,315 | +0.10(+1.39%) |
Jan 27, 2010 | 6.820 | 7.260 | 6.800 | 7.230 | 2,962,659 | +0.35(+5.09%) |
Jan 26, 2010 | 6.780 | 7.020 | 6.690 | 6.880 | 2,061,022 | -0.07(-1.01%) |
Jan 25, 2010 | 7.240 | 7.370 | 6.790 | 6.950 | 2,872,022 | -0.26(-3.61%) |
Jan 22, 2010 | 7.320 | 7.500 | 7.070 | 7.210 | 3,999,429 | -0.13(-1.77%) |
Jan 21, 2010 | 7.500 | 7.630 | 7.310 | 7.340 | 3,969,586 | -0.03(-0.41%) |
Jan 20, 2010 | 7.330 | 7.490 | 7.200 | 7.370 | 2,759,726 | -0.07(-0.94%) |
Jan 19, 2010 | 7.180 | 7.469 | 7.122 | 7.440 | 3,621,367 | +0.24(+3.33%) |
Jan 15, 2010 | 7.090 | 7.200 | 7.200 | 7.200 | 4,716,100 | +0.12(+1.69%) |
Jan 14, 2010 | 6.710 | 7.460 | 6.670 | 7.080 | 13,314,948 | +0.78(+12.38%) |
Jan 13, 2010 | 6.190 | 6.310 | 6.180 | 6.300 | 2,206,138 | +0.12(+1.94%) |
Jan 12, 2010 | 6.400 | 6.430 | 6.160 | 6.180 | 2,838,766 | -0.31(-4.78%) |
Jan 11, 2010 | 6.630 | 6.740 | 6.375 | 6.490 | 2,202,683 | -0.04(-0.61%) |
Jan 08, 2010 | 6.600 | 6.630 | 6.370 | 6.530 | 2,411,347 | -0.09(-1.36%) |
Jan 07, 2010 | 6.270 | 6.680 | 6.250 | 6.620 | 3,720,075 | +0.34(+5.41%) |
Jan 06, 2010 | 6.370 | 6.500 | 6.200 | 6.280 | 1,912,359 | -0.07(-1.10%) |
Jan 05, 2010 | 5.960 | 6.410 | 5.830 | 6.350 | 3,374,743 | +0.40(+6.72%) |
Jan 04, 2010 | 5.870 | 5.960 | 5.805 | 5.950 | 2,174,810 | +0.20(+3.48%) |
Dec 31, 2009 | 5.760 | 5.750 | 5.750 | 5.750 | 1,121,000 | -0.01(-0.17%) |
Dec 30, 2009 | 5.710 | 5.800 | 5.650 | 5.760 | 1,042,767 | +0.04(+0.70%) |
Dec 29, 2009 | 5.770 | 5.800 | 5.660 | 5.720 | 1,122,196 | -0.05(-0.87%) |
Dec 28, 2009 | 5.950 | 5.990 | 5.670 | 5.770 | 1,326,328 | -0.21(-3.51%) |
Dec 24, 2009 | 5.950 | 5.980 | 5.870 | 5.980 | 337,190 | +0.04(+0.67%) |
Dec 23, 2009 | 5.880 | 6.000 | 5.790 | 5.940 | 1,213,854 | +0.09(+1.54%) |
Dec 22, 2009 | 5.840 | 5.900 | 5.770 | 5.850 | 1,186,205 | +0.03(+0.52%) |
Dec 21, 2009 | 5.580 | 5.860 | 5.550 | 5.820 | 1,727,066 | +0.24(+4.30%) |
Dec 18, 2009 | 5.630 | 5.710 | 5.510 | 5.580 | 2,183,557 | +0.02(+0.36%) |
Dec 17, 2009 | 5.600 | 5.650 | 5.470 | 5.560 | 1,349,960 | -0.10(-1.77%) |
Dec 16, 2009 | 5.680 | 5.840 | 5.580 | 5.660 | 1,712,815 | +0.03(+0.53%) |
Dec 15, 2009 | 5.610 | 5.670 | 5.490 | 5.630 | 1,390,012 | -0.01(-0.18%) |
Dec 14, 2009 | 5.650 | 5.660 | 5.420 | 5.640 | 1,593,801 | +0.02(+0.36%) |
Dec 11, 2009 | 5.430 | 5.650 | 5.400 | 5.620 | 1,910,746 | +0.21(+3.88%) |
Dec 10, 2009 | 5.380 | 5.470 | 5.320 | 5.410 | 1,875,264 | +0.06(+1.12%) |
Dec 09, 2009 | 5.360 | 5.390 | 5.280 | 5.350 | 1,258,900 | -0.03(-0.56%) |
Dec 08, 2009 | 5.390 | 5.480 | 5.280 | 5.380 | 1,959,087 | -0.05(-0.92%) |
Dec 07, 2009 | 5.340 | 5.510 | 5.290 | 5.430 | 1,823,655 | +0.01(+0.18%) |
Dec 04, 2009 | 5.370 | 5.450 | 5.140 | 5.420 | 2,688,129 | +0.16(+3.04%) |
Dec 03, 2009 | 5.300 | 5.350 | 5.150 | 5.260 | 2,220,001 | -0.03(-0.57%) |
Dec 02, 2009 | 5.140 | 5.330 | 5.100 | 5.290 | 2,739,138 | +0.07(+1.34%) |
Dec 01, 2009 | 4.930 | 5.290 | 4.860 | 5.220 | 4,687,045 | +0.35(+7.19%) |
Nov 30, 2009 | 5.080 | 5.130 | 4.760 | 4.870 | 3,353,937 | -0.25(-4.88%) |
Nov 27, 2009 | 5.040 | 5.260 | 4.330 | 5.120 | 1,961,098 | -0.07(-1.35%) |
Nov 25, 2009 | 5.260 | 5.300 | 5.060 | 5.190 | 2,626,052 | -0.06(-1.14%) |
Nov 24, 2009 | 5.310 | 5.350 | 5.150 | 5.250 | 2,479,562 | -0.13(-2.42%) |
Nov 23, 2009 | 5.560 | 5.630 | 5.340 | 5.380 | 1,508,897 | -0.07(-1.28%) |
Nov 20, 2009 | 5.480 | 5.560 | 5.250 | 5.450 | 2,058,898 | -0.08(-1.45%) |
Nov 19, 2009 | 5.650 | 5.720 | 5.480 | 5.530 | 2,038,281 | -0.28(-4.82%) |
Nov 18, 2009 | 5.750 | 5.810 | 5.630 | 5.810 | 1,796,134 | +0.04(+0.69%) |
Nov 17, 2009 | 5.950 | 6.030 | 5.680 | 5.770 | 2,557,516 | -0.15(-2.53%) |
Nov 16, 2009 | 5.680 | 5.950 | 5.680 | 5.920 | 3,016,509 | +0.28(+4.96%) |
Nov 13, 2009 | 5.530 | 5.650 | 5.450 | 5.640 | 2,202,713 | +0.14(+2.55%) |
Nov 12, 2009 | 5.770 | 5.850 | 5.400 | 5.500 | 4,929,224 | -0.29(-5.01%) |
Nov 11, 2009 | 5.440 | 5.810 | 5.430 | 5.790 | 4,377,025 | +0.43(+8.02%) |
Nov 10, 2009 | 5.440 | 5.600 | 5.190 | 5.360 | 4,775,343 | -0.10(-1.83%) |
Nov 09, 2009 | 5.900 | 5.900 | 5.420 | 5.460 | 6,903,825 | -0.29(-5.04%) |
Nov 06, 2009 | 6.010 | 6.340 | 5.450 | 5.750 | 17,483,478 | -1.09(-15.94%) |
Nov 05, 2009 | 6.460 | 6.995 | 6.440 | 6.840 | 6,978,115 | +0.53(+8.40%) |
Nov 04, 2009 | 6.650 | 6.680 | 6.280 | 6.310 | 3,043,682 | -0.28(-4.25%) |
Nov 03, 2009 | 6.430 | 6.590 | 6.210 | 6.590 | 2,718,361 | +0.14(+2.17%) |
Nov 02, 2009 | 6.120 | 6.730 | 6.080 | 6.450 | 5,138,707 | +0.37(+6.09%) |
Oct 30, 2009 | 6.630 | 6.630 | 5.950 | 6.080 | 4,496,043 | -0.58(-8.71%) |
Oct 29, 2009 | 6.500 | 6.800 | 6.460 | 6.660 | 2,591,920 | +0.35(+5.55%) |
Oct 28, 2009 | 7.050 | 7.090 | 6.170 | 6.310 | 7,011,813 | -0.79(-11.13%) |
Oct 27, 2009 | 7.470 | 7.630 | 7.050 | 7.100 | 3,411,315 | -0.36(-4.83%) |
Oct 26, 2009 | 7.550 | 7.930 | 7.440 | 7.460 | 3,578,563 | -0.10(-1.32%) |
Oct 23, 2009 | 7.520 | 7.888 | 7.400 | 7.560 | 2,067,475 | -0.21(-2.70%) |
Oct 22, 2009 | 7.270 | 7.890 | 7.270 | 7.770 | 2,960,028 | +0.47(+6.44%) |
Oct 21, 2009 | 7.580 | 7.840 | 7.250 | 7.300 | 2,686,032 | -0.33(-4.33%) |
Oct 20, 2009 | 7.550 | 7.980 | 7.520 | 7.630 | 2,256,818 | -0.26(-3.30%) |
Oct 19, 2009 | 7.820 | 8.000 | 7.740 | 7.890 | 3,040,739 | +0.13(+1.68%) |
Oct 16, 2009 | 7.900 | 7.940 | 7.600 | 7.760 | 2,403,228 | -0.24(-3.00%) |
Oct 15, 2009 | 7.810 | 8.200 | 7.770 | 8.000 | 5,395,897 | +0.15(+1.91%) |
Oct 14, 2009 | 7.540 | 7.870 | 7.320 | 7.850 | 5,965,896 | +0.47(+6.37%) |
Oct 13, 2009 | 7.160 | 7.550 | 7.040 | 7.380 | 3,732,563 | +0.27(+3.80%) |
Oct 12, 2009 | 7.290 | 7.400 | 7.050 | 7.110 | 3,824,275 | +0.10(+1.43%) |
Oct 09, 2009 | 6.870 | 7.250 | 6.830 | 7.010 | 4,570,417 | +0.13(+1.89%) |
Oct 08, 2009 | 6.720 | 7.180 | 6.662 | 6.880 | 4,583,104 | +0.25(+3.77%) |
Oct 07, 2009 | 6.560 | 6.720 | 6.480 | 6.630 | 1,134,387 | +0.02(+0.30%) |
Oct 06, 2009 | 6.590 | 6.750 | 6.520 | 6.610 | 2,698,449 | +0.10(+1.54%) |
Oct 05, 2009 | 6.240 | 6.550 | 6.210 | 6.510 | 2,866,261 | +0.34(+5.51%) |
Oct 02, 2009 | 6.180 | 6.370 | 6.070 | 6.170 | 2,252,747 | -0.11(-1.75%) |
Oct 01, 2009 | 6.620 | 6.840 | 6.240 | 6.280 | 5,316,815 | -0.37(-5.56%) |
Sep 30, 2009 | 6.810 | 6.830 | 6.420 | 6.650 | 3,398,466 | -0.12(-1.77%) |
Sep 29, 2009 | 6.630 | 6.870 | 6.610 | 6.770 | 1,917,305 | +0.16(+2.42%) |
Sep 28, 2009 | 6.340 | 6.630 | 6.300 | 6.610 | 2,190,633 | +0.29(+4.59%) |
Sep 25, 2009 | 6.260 | 6.340 | 5.870 | 6.320 | 3,342,591 | +0.01(+0.16%) |
Sep 24, 2009 | 6.760 | 6.800 | 6.270 | 6.310 | 2,899,639 | -0.42(-6.24%) |
Sep 23, 2009 | 6.800 | 6.950 | 6.670 | 6.730 | 2,719,355 | -0.05(-0.74%) |
Sep 22, 2009 | 6.670 | 6.850 | 6.600 | 6.780 | 1,440,328 | +0.18(+2.73%) |
Sep 21, 2009 | 6.590 | 6.730 | 6.310 | 6.600 | 1,886,863 | -0.09(-1.35%) |
Sep 18, 2009 | 6.720 | 6.750 | 6.580 | 6.690 | 1,756,850 | +0.00(+0.00%) |
Sep 17, 2009 | 6.910 | 7.130 | 6.600 | 6.690 | 3,172,611 | -0.25(-3.60%) |
Sep 16, 2009 | 7.000 | 7.060 | 6.880 | 6.940 | 2,603,171 | -0.01(-0.14%) |
Sep 15, 2009 | 7.160 | 7.260 | 6.850 | 6.950 | 4,473,410 | -0.24(-3.34%) |
Sep 14, 2009 | 6.830 | 7.260 | 6.720 | 7.190 | 5,727,945 | +0.34(+4.96%) |
Sep 11, 2009 | 7.030 | 7.110 | 6.750 | 6.850 | 2,616,945 | -0.09(-1.30%) |
Sep 10, 2009 | 6.900 | 6.970 | 6.810 | 6.940 | 2,128,177 | +0.00(+0.00%) |
Sep 09, 2009 | 6.720 | 7.000 | 6.660 | 6.940 | 2,824,652 | +0.21(+3.12%) |
Sep 08, 2009 | 6.500 | 6.750 | 6.482 | 6.730 | 3,494,243 | +0.29(+4.50%) |
Sep 04, 2009 | 6.270 | 6.490 | 6.180 | 6.440 | 1,883,839 | +0.18(+2.88%) |
Sep 03, 2009 | 6.280 | 6.480 | 6.100 | 6.260 | 1,938,490 | +0.03(+0.48%) |
Sep 02, 2009 | 6.100 | 6.430 | 5.920 | 6.230 | 3,375,323 | +0.04(+0.65%) |
Sep 01, 2009 | 6.290 | 6.680 | 6.050 | 6.190 | 4,166,086 | -0.16(-2.52%) |
Aug 31, 2009 | 6.470 | 6.470 | 6.320 | 6.350 | 2,200,210 | -0.21(-3.20%) |
Aug 28, 2009 | 6.880 | 6.970 | 6.500 | 6.560 | 2,434,871 | -0.25(-3.67%) |
Aug 27, 2009 | 6.570 | 6.870 | 6.320 | 6.810 | 3,456,503 | +0.22(+3.34%) |
Aug 26, 2009 | 6.870 | 6.920 | 6.540 | 6.590 | 2,835,014 | -0.27(-3.94%) |
Aug 25, 2009 | 6.760 | 6.970 | 6.580 | 6.860 | 3,898,119 | +0.23(+3.47%) |
Aug 24, 2009 | 7.120 | 7.430 | 6.540 | 6.630 | 5,559,835 | -0.32(-4.60%) |
Aug 21, 2009 | 7.070 | 7.450 | 6.880 | 6.950 | 6,380,990 | +0.10(+1.46%) |
Aug 20, 2009 | 6.620 | 6.890 | 6.580 | 6.850 | 4,079,753 | +0.25(+3.79%) |
Aug 19, 2009 | 6.240 | 6.730 | 6.140 | 6.600 | 4,849,882 | +0.23(+3.61%) |
Aug 18, 2009 | 5.950 | 6.580 | 5.950 | 6.370 | 5,738,724 | +0.48(+8.15%) |
Aug 17, 2009 | 5.920 | 6.000 | 5.750 | 5.890 | 3,119,194 | -0.43(-6.80%) |
Aug 14, 2009 | 6.610 | 6.700 | 6.250 | 6.320 | 4,676,937 | -0.29(-4.39%) |
Aug 13, 2009 | 6.620 | 6.850 | 6.490 | 6.610 | 4,967,638 | +0.05(+0.76%) |
Aug 12, 2009 | 6.120 | 6.870 | 6.000 | 6.560 | 10,213,680 | +0.45(+7.36%) |
Aug 11, 2009 | 5.940 | 6.300 | 5.770 | 6.110 | 6,813,764 | +0.12(+2.00%) |
Aug 10, 2009 | 5.310 | 6.410 | 5.150 | 5.990 | 14,253,816 | +0.50(+9.11%) |
Aug 07, 2009 | 5.510 | 5.980 | 5.150 | 5.490 | 21,784,488 | +1.22(+28.57%) |
Aug 06, 2009 | 4.130 | 4.540 | 3.950 | 4.270 | 8,352,464 | +0.21(+5.17%) |
Aug 05, 2009 | 4.150 | 4.271 | 3.850 | 4.060 | 3,568,352 | -0.11(-2.64%) |
Aug 04, 2009 | 3.900 | 4.320 | 3.770 | 4.170 | 4,777,106 | +0.25(+6.38%) |
Aug 03, 2009 | 3.470 | 3.990 | 3.450 | 3.920 | 3,825,783 | +0.50(+14.62%) |
Jul 31, 2009 | 3.480 | 3.560 | 3.340 | 3.420 | 1,802,522 | -0.10(-2.84%) |
Jul 30, 2009 | 3.540 | 3.580 | 3.460 | 3.520 | 1,228,786 | +0.03(+0.86%) |
Jul 29, 2009 | 3.650 | 3.650 | 3.390 | 3.490 | 1,387,826 | -0.12(-3.32%) |
Jul 28, 2009 | 3.470 | 3.650 | 3.430 | 3.610 | 1,298,906 | +0.03(+0.84%) |
Jul 27, 2009 | 3.530 | 3.600 | 3.440 | 3.580 | 1,284,849 | +0.00(+0.00%) |
Jul 24, 2009 | 3.320 | 3.600 | 3.250 | 3.580 | 2,166,295 | +0.19(+5.60%) |
Jul 23, 2009 | 3.200 | 3.390 | 3.200 | 3.390 | 2,219,632 | +0.14(+4.31%) |
Jul 22, 2009 | 3.110 | 3.270 | 3.061 | 3.250 | 1,142,330 | +0.08(+2.52%) |
Jul 21, 2009 | 3.330 | 3.390 | 3.050 | 3.170 | 1,801,967 | -0.08(-2.46%) |
Jul 20, 2009 | 3.030 | 3.290 | 3.000 | 3.250 | 2,518,383 | +0.15(+4.84%) |
Jul 17, 2009 | 2.960 | 3.190 | 2.910 | 3.100 | 2,669,145 | -0.02(-0.64%) |
Jul 16, 2009 | 3.100 | 3.250 | 2.960 | 3.120 | 2,081,007 | -0.06(-1.89%) |
Jul 15, 2009 | 3.210 | 3.250 | 3.085 | 3.180 | 2,028,251 | +0.07(+2.25%) |
Jul 14, 2009 | 2.920 | 3.220 | 2.860 | 3.110 | 1,947,830 | +0.20(+6.87%) |
Jul 13, 2009 | 2.780 | 2.910 | 2.670 | 2.910 | 1,833,582 | +0.19(+6.99%) |
Jul 10, 2009 | 2.710 | 2.860 | 2.650 | 2.720 | 1,816,686 | -0.02(-0.73%) |
Jul 09, 2009 | 2.700 | 2.929 | 2.690 | 2.740 | 2,140,121 | +0.05(+1.86%) |
Jul 08, 2009 | 3.000 | 3.120 | 2.550 | 2.690 | 3,711,991 | -0.29(-9.73%) |
Jul 07, 2009 | 3.130 | 3.205 | 2.970 | 2.980 | 1,500,781 | -0.21(-6.58%) |
Jul 06, 2009 | 3.190 | 3.242 | 3.050 | 3.190 | 1,053,066 | -0.02(-0.62%) |
Jul 02, 2009 | 3.400 | 3.440 | 3.210 | 3.210 | 1,453,653 | -0.30(-8.55%) |
Jul 01, 2009 | 3.450 | 3.560 | 3.410 | 3.510 | 1,003,361 | +0.11(+3.24%) |
Jun 30, 2009 | 3.490 | 3.610 | 3.395 | 3.400 | 2,159,348 | -0.09(-2.58%) |
Jun 29, 2009 | 3.810 | 3.840 | 3.420 | 3.490 | 3,814,756 | -0.35(-9.11%) |
Jun 26, 2009 | 3.530 | 3.840 | 3.490 | 3.840 | 3,942,092 | +0.27(+7.56%) |
Jun 25, 2009 | 3.410 | 3.580 | 3.350 | 3.570 | 1,229,642 | +0.17(+5.00%) |
Jun 24, 2009 | 3.360 | 3.540 | 3.350 | 3.400 | 1,450,177 | +0.12(+3.66%) |
Jun 23, 2009 | 3.200 | 3.340 | 3.100 | 3.280 | 1,825,731 | +0.17(+5.47%) |
Jun 22, 2009 | 3.630 | 3.650 | 3.110 | 3.110 | 2,223,923 | -0.49(-13.61%) |
Jun 19, 2009 | 3.590 | 3.800 | 3.550 | 3.600 | 2,971,187 | +0.08(+2.27%) |
Jun 18, 2009 | 3.360 | 3.730 | 3.250 | 3.520 | 3,095,548 | +0.11(+3.23%) |
Jun 17, 2009 | 3.650 | 3.660 | 3.360 | 3.410 | 2,361,254 | -0.27(-7.34%) |
Jun 16, 2009 | 4.010 | 4.200 | 3.650 | 3.680 | 3,521,164 | -0.31(-7.77%) |
Jun 15, 2009 | 3.860 | 4.080 | 3.670 | 3.990 | 3,631,681 | +0.04(+1.01%) |
Jun 12, 2009 | 4.000 | 4.170 | 3.900 | 3.950 | 4,134,735 | -0.30(-7.06%) |
Jun 11, 2009 | 3.630 | 4.500 | 3.620 | 4.250 | 10,500,592 | +0.59(+16.12%) |
Jun 10, 2009 | 3.350 | 3.890 | 3.300 | 3.660 | 7,178,946 | +0.41(+12.62%) |
Jun 09, 2009 | 3.180 | 3.380 | 3.150 | 3.250 | 1,278,965 | +0.09(+2.85%) |
Jun 08, 2009 | 3.190 | 3.330 | 3.070 | 3.160 | 1,385,020 | -0.14(-4.24%) |
Jun 05, 2009 | 3.060 | 3.430 | 3.060 | 3.300 | 2,760,212 | +0.26(+8.55%) |
Jun 04, 2009 | 2.900 | 3.100 | 2.900 | 3.040 | 1,148,193 | +0.04(+1.33%) |
Jun 03, 2009 | 3.010 | 3.020 | 2.800 | 3.000 | 1,381,336 | -0.02(-0.66%) |
Jun 02, 2009 | 3.010 | 3.090 | 2.800 | 3.020 | 1,869,325 | -0.07(-2.27%) |
Jun 01, 2009 | 3.000 | 3.220 | 2.980 | 3.090 | 3,151,988 | +0.18(+6.19%) |
May 29, 2009 | 2.610 | 2.970 | 2.550 | 2.910 | 4,624,160 | +0.32(+12.36%) |
May 28, 2009 | 2.610 | 2.650 | 2.540 | 2.590 | 1,315,577 | -0.01(-0.38%) |
May 27, 2009 | 2.600 | 2.660 | 2.540 | 2.600 | 1,395,647 | -0.01(-0.38%) |
May 26, 2009 | 2.470 | 2.690 | 2.400 | 2.610 | 2,728,353 | +0.16(+6.53%) |
May 22, 2009 | 2.560 | 2.620 | 2.410 | 2.450 | 1,442,769 | -0.08(-3.16%) |
May 21, 2009 | 2.500 | 2.570 | 2.400 | 2.530 | 1,658,404 | +0.02(+0.80%) |
May 20, 2009 | 2.740 | 2.830 | 2.500 | 2.510 | 2,307,577 | -0.15(-5.64%) |
May 19, 2009 | 2.430 | 2.740 | 2.370 | 2.660 | 4,354,404 | +0.27(+11.30%) |
May 18, 2009 | 2.280 | 2.400 | 2.250 | 2.390 | 1,487,926 | +0.14(+6.22%) |
May 15, 2009 | 2.300 | 2.400 | 2.190 | 2.250 | 2,325,442 | +0.00(+0.00%) |
May 14, 2009 | 2.200 | 2.370 | 2.130 | 2.250 | 1,890,422 | +0.01(+0.45%) |
May 13, 2009 | 2.510 | 2.620 | 2.240 | 2.240 | 2,897,677 | -0.34(-13.18%) |
May 12, 2009 | 2.780 | 2.840 | 2.480 | 2.580 | 2,339,477 | -0.14(-5.15%) |
May 11, 2009 | 2.530 | 2.890 | 2.420 | 2.720 | 4,670,203 | +0.20(+7.94%) |
May 08, 2009 | 2.800 | 2.900 | 2.360 | 2.520 | 8,665,683 | -0.96(-27.59%) |
May 07, 2009 | 3.850 | 3.850 | 3.260 | 3.480 | 5,173,800 | -0.22(-5.95%) |
May 06, 2009 | 4.170 | 4.250 | 3.500 | 3.700 | 6,807,711 | -0.05(-1.33%) |
May 05, 2009 | 3.440 | 3.900 | 3.350 | 3.750 | 7,587,848 | +0.50(+15.36%) |
May 04, 2009 | 3.020 | 3.290 | 2.350 | 3.251 | 9,145,555 | +0.96(+41.95%) |
May 01, 2009 | 2.290 | 2.370 | 2.210 | 2.290 | 1,158,878 | +0.04(+1.78%) |
Apr 30, 2009 | 2.400 | 2.430 | 2.250 | 2.250 | 2,090,771 | -0.02(-0.88%) |
Apr 29, 2009 | 2.240 | 2.380 | 2.230 | 2.270 | 1,676,324 | +0.06(+2.71%) |
Apr 28, 2009 | 2.070 | 2.270 | 2.020 | 2.210 | 1,487,018 | +0.12(+5.74%) |
Apr 27, 2009 | 2.170 | 2.290 | 2.010 | 2.090 | 2,776,583 | -0.20(-8.73%) |
Apr 24, 2009 | 2.400 | 2.430 | 2.230 | 2.290 | 1,801,608 | -0.05(-2.14%) |
Apr 23, 2009 | 2.340 | 2.600 | 2.210 | 2.340 | 3,957,091 | +0.00(+0.00%) |
Apr 22, 2009 | 1.920 | 2.490 | 1.900 | 2.340 | 5,724,205 | +0.43(+22.51%) |
Apr 21, 2009 | 1.860 | 1.980 | 1.790 | 1.910 | 2,702,322 | +0.05(+2.69%) |
Apr 20, 2009 | 1.950 | 1.960 | 1.780 | 1.860 | 2,123,597 | -0.12(-6.06%) |
Apr 17, 2009 | 2.070 | 2.150 | 1.930 | 1.980 | 2,754,701 | -0.08(-3.88%) |
Apr 16, 2009 | 1.970 | 2.170 | 1.800 | 2.060 | 3,906,528 | +0.18(+9.57%) |
Apr 15, 2009 | 1.670 | 1.950 | 1.650 | 1.880 | 2,920,292 | +0.20(+11.90%) |
Apr 14, 2009 | 1.720 | 1.740 | 1.610 | 1.680 | 980,848 | -0.04(-2.33%) |
Apr 13, 2009 | 1.630 | 1.720 | 1.590 | 1.720 | 788,638 | +0.08(+4.88%) |
Apr 09, 2009 | 1.570 | 1.660 | 1.550 | 1.640 | 1,627,904 | +0.17(+11.56%) |
Apr 08, 2009 | 1.450 | 1.550 | 1.420 | 1.470 | 1,372,612 | +0.01(+0.68%) |
Apr 07, 2009 | 1.630 | 1.640 | 1.440 | 1.460 | 1,723,074 | -0.20(-12.05%) |
Apr 06, 2009 | 1.760 | 1.800 | 1.580 | 1.660 | 1,813,673 | -0.14(-7.78%) |
Apr 03, 2009 | 1.790 | 1.910 | 1.510 | 1.800 | 1,903,382 | +0.03(+1.69%) |
Apr 02, 2009 | 1.530 | 1.900 | 1.460 | 1.770 | 4,529,159 | +0.31(+21.23%) |
Apr 01, 2009 | 1.250 | 1.460 | 1.190 | 1.460 | 3,147,143 | +0.27(+22.69%) |
Mar 31, 2009 | 1.200 | 1.270 | 1.150 | 1.190 | 1,424,957 | +0.03(+2.59%) |
Mar 30, 2009 | 1.180 | 1.220 | 1.160 | 1.160 | 724,234 | -0.11(-8.66%) |
Mar 26, 2009 | 1.250 | 1.270 | 1.160 | 1.270 | 966,301 | +0.04(+3.25%) |
Mar 25, 2009 | 1.250 | 1.310 | 1.130 | 1.230 | 1,795,426 | -0.01(-0.81%) |
Mar 24, 2009 | 1.180 | 1.250 | 1.150 | 1.240 | 1,085,898 | +0.05(+4.20%) |
Mar 23, 2009 | 1.140 | 1.200 | 1.100 | 1.190 | 1,345,642 | +0.08(+7.21%) |
Mar 20, 2009 | 1.200 | 1.210 | 1.110 | 1.110 | 1,399,048 | -0.09(-7.50%) |
Mar 19, 2009 | 1.120 | 1.200 | 1.020 | 1.200 | 2,537,702 | +0.06(+5.26%) |
Mar 18, 2009 | 1.210 | 1.310 | 1.000 | 1.140 | 4,611,498 | -0.27(-19.15%) |
Mar 17, 2009 | 1.320 | 1.420 | 1.310 | 1.410 | 500,066 | +0.09(+6.82%) |
Mar 16, 2009 | 1.370 | 1.400 | 1.300 | 1.320 | 741,555 | -0.04(-2.94%) |
Mar 13, 2009 | 1.390 | 1.480 | 1.300 | 1.360 | 795,426 | -0.02(-1.45%) |
Mar 12, 2009 | 1.280 | 1.380 | 1.260 | 1.380 | 1,050,835 | +0.10(+7.81%) |
Mar 11, 2009 | 1.290 | 1.310 | 1.230 | 1.280 | 885,010 | +0.00(+0.00%) |
Mar 10, 2009 | 1.160 | 1.280 | 1.150 | 1.280 | 1,122,078 | +0.15(+13.27%) |
Mar 09, 2009 | 1.130 | 1.200 | 1.120 | 1.130 | 670,380 | -0.06(-5.04%) |
Mar 06, 2009 | 1.190 | 1.190 | 1.140 | 1.190 | 753,645 | +0.05(+4.39%) |
Mar 05, 2009 | 1.240 | 1.270 | 1.130 | 1.140 | 1,092,958 | -0.16(-12.31%) |
Mar 04, 2009 | 1.210 | 1.310 | 1.160 | 1.300 | 1,076,261 | +0.16(+14.04%) |