Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.575 | 4.692 | 4.548 | 4.548 | 14,663 | -0.01(-0.23%) |
Apr 29, 2010 | 4.564 | 4.564 | 4.559 | 4.559 | 3,293 | +0.00(+0.00%) |
Apr 28, 2010 | 4.591 | 4.591 | 4.548 | 4.559 | 9,775 | -0.06(-1.27%) |
Apr 27, 2010 | 4.583 | 4.617 | 4.583 | 4.617 | 375 | -0.05(-1.14%) |
Apr 26, 2010 | 4.718 | 4.718 | 4.569 | 4.670 | 13,557 | -0.04(-0.79%) |
Apr 23, 2010 | 4.698 | 4.708 | 4.665 | 4.708 | 2,754 | +0.03(+0.68%) |
Apr 22, 2010 | 4.676 | 4.687 | 4.623 | 4.676 | 24,796 | -0.03(-0.56%) |
Apr 21, 2010 | 4.834 | 4.834 | 4.544 | 4.702 | 5,394 | -0.11(-2.20%) |
Apr 20, 2010 | 4.628 | 4.834 | 4.628 | 4.808 | 26,311 | +0.18(+3.88%) |
Apr 19, 2010 | 4.581 | 4.628 | 4.496 | 4.628 | 757 | +0.05(+1.04%) |
Apr 16, 2010 | 4.596 | 4.755 | 4.491 | 4.581 | 9,454 | +0.04(+0.93%) |
Apr 15, 2010 | 3.688 | 4.544 | 3.595 | 4.538 | 32,530 | +0.76(+20.14%) |
Apr 14, 2010 | 3.603 | 3.791 | 3.603 | 3.778 | 4,898 | -0.03(-0.69%) |
Apr 13, 2010 | 3.791 | 3.804 | 3.698 | 3.804 | 567 | +0.00(+0.07%) |
Apr 12, 2010 | 3.778 | 3.801 | 3.540 | 3.801 | 8,714 | +0.06(+1.62%) |
Apr 09, 2010 | 3.767 | 3.778 | 3.741 | 3.741 | 757 | -0.02(-0.42%) |
Apr 08, 2010 | 3.764 | 3.778 | 3.624 | 3.756 | 11,969 | -0.04(-0.97%) |
Apr 07, 2010 | 3.704 | 3.793 | 3.566 | 3.793 | 5,231 | +0.04(+1.13%) |
Apr 06, 2010 | 3.791 | 3.791 | 3.751 | 3.751 | 378 | -0.04(-0.98%) |
Apr 05, 2010 | 3.804 | 3.804 | 3.540 | 3.788 | 6,586 | -0.04(-1.10%) |
Apr 01, 2010 | 3.830 | 3.830 | 3.830 | 3.830 | 10,410 | -0.07(-1.89%) |
Mar 31, 2010 | 3.751 | 3.910 | 3.751 | 3.904 | 10,595 | +0.15(+4.08%) |
Mar 30, 2010 | 3.725 | 3.883 | 3.725 | 3.751 | 8,460 | -0.01(-0.21%) |
Mar 29, 2010 | 3.550 | 3.804 | 3.550 | 3.759 | 17,108 | +0.20(+5.57%) |
Mar 26, 2010 | 3.561 | 3.561 | 3.561 | 3.561 | 567 | +0.07(+2.12%) |
Mar 25, 2010 | 3.339 | 3.487 | 3.339 | 3.487 | 4,090 | +0.14(+4.27%) |
Mar 24, 2010 | 3.186 | 3.350 | 3.181 | 3.344 | 5,680 | +0.06(+1.93%) |
Mar 23, 2010 | 3.281 | 3.281 | 3.281 | 3.281 | 189 | +0.06(+1.80%) |
Mar 22, 2010 | 3.207 | 3.223 | 3.207 | 3.223 | 3,100 | +0.05(+1.67%) |
Mar 17, 2010 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 3.170 | 3.218 | 3.117 | 3.170 | 15,594 | +0.04(+1.15%) |
Mar 15, 2010 | 3.141 | 3.144 | 3.134 | 3.134 | 1,396 | -0.01(-0.30%) |
Mar 12, 2010 | 3.043 | 3.144 | 3.043 | 3.144 | 3,982 | +0.08(+2.58%) |
Mar 11, 2010 | 3.170 | 3.170 | 3.064 | 3.064 | 1,228 | +0.04(+1.40%) |
Mar 10, 2010 | 3.017 | 3.022 | 3.011 | 3.022 | 811 | -0.01(-0.17%) |
Mar 09, 2010 | 2.999 | 3.027 | 2.999 | 3.027 | 558 | -0.12(-3.70%) |
Mar 05, 2010 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | -0.02(-0.67%) |
Mar 02, 2010 | 3.165 | 3.165 | 3.165 | 3.165 | 2,460 | +0.07(+2.27%) |
Mar 01, 2010 | 3.117 | 3.117 | 2.998 | 3.094 | 6,991 | +0.11(+3.66%) |
Feb 25, 2010 | 2.985 | 2.985 | 2.985 | 2.985 | 7,192 | -0.08(-2.59%) |
Feb 24, 2010 | 2.854 | 3.117 | 2.854 | 3.064 | 1,324 | -0.03(-1.13%) |
Feb 23, 2010 | 3.099 | 3.099 | 3.099 | 3.099 | 189 | +0.00(+0.10%) |
Feb 22, 2010 | 3.117 | 3.117 | 2.990 | 3.096 | 3,543 | -0.02(-0.68%) |
Feb 19, 2010 | 3.112 | 3.117 | 2.961 | 3.117 | 19,887 | +0.16(+5.36%) |
Feb 18, 2010 | 2.932 | 2.959 | 2.916 | 2.959 | 2,560 | +0.03(+0.90%) |
Feb 16, 2010 | 3.038 | 2.932 | 2.932 | 2.932 | 2,271 | +0.03(+0.91%) |
Feb 12, 2010 | 2.906 | 2.906 | 2.906 | 2.906 | 64,542 | -0.07(-2.48%) |
Feb 11, 2010 | 2.980 | 2.980 | 2.980 | 2.980 | 189 | +0.06(+1.99%) |
Feb 10, 2010 | 2.980 | 2.985 | 2.874 | 2.922 | 22,330 | -0.02(-0.72%) |
Feb 09, 2010 | 2.906 | 2.980 | 2.906 | 2.943 | 6,916 | +0.01(+0.36%) |
Feb 08, 2010 | 2.932 | 2.943 | 2.927 | 2.932 | 40,114 | +0.04(+1.28%) |
Feb 05, 2010 | 2.895 | 2.895 | 2.895 | 2.895 | 189 | -0.01(-0.36%) |
Feb 04, 2010 | 2.906 | 2.906 | 2.906 | 2.906 | 567 | -0.07(-2.31%) |
Feb 03, 2010 | 2.985 | 2.985 | 2.932 | 2.975 | 2,271 | +0.00(+0.00%) |
Feb 02, 2010 | 2.858 | 2.985 | 2.858 | 2.975 | 19,533 | -0.01(-0.35%) |
Feb 01, 2010 | 2.906 | 2.985 | 2.816 | 2.985 | 31,839 | -0.02(-0.53%) |
Jan 29, 2010 | 3.001 | 3.001 | 2.959 | 3.001 | 2,271 | +0.02(+0.53%) |
Jan 28, 2010 | 2.890 | 2.996 | 2.890 | 2.985 | 3,805 | -0.01(-0.35%) |
Jan 27, 2010 | 2.890 | 2.996 | 2.890 | 2.996 | 4,947 | +0.04(+1.24%) |
Jan 26, 2010 | 2.880 | 2.969 | 2.880 | 2.959 | 36,632 | +0.07(+2.36%) |
Jan 25, 2010 | 2.885 | 2.890 | 2.806 | 2.890 | 2,188 | +0.04(+1.48%) |
Jan 22, 2010 | 2.880 | 2.880 | 2.848 | 2.848 | 380 | +0.01(+0.37%) |
Jan 20, 2010 | 2.838 | 2.838 | 2.838 | 2.838 | 0 | -0.02(-0.55%) |
Jan 19, 2010 | 2.875 | 2.890 | 2.749 | 2.854 | 1,986 | -0.04(-1.27%) |
Jan 15, 2010 | 2.796 | 2.890 | 2.890 | 2.890 | 2,283 | -0.03(-0.90%) |
Jan 14, 2010 | 3.017 | 3.017 | 2.917 | 2.917 | 4,110 | -0.06(-2.12%) |
Jan 13, 2010 | 3.014 | 3.014 | 2.980 | 2.980 | 380 | +0.22(+8.00%) |
Jan 12, 2010 | 2.770 | 2.770 | 2.628 | 2.759 | 11,432 | -0.12(-4.20%) |
Jan 08, 2010 | 2.733 | 2.880 | 2.880 | 2.880 | 761 | +0.13(+4.58%) |
Jan 07, 2010 | 2.759 | 2.797 | 2.733 | 2.754 | 6,640 | -0.02(-0.76%) |
Jan 06, 2010 | 2.738 | 2.775 | 2.678 | 2.775 | 4,420 | -0.07(-2.40%) |
Jan 04, 2010 | 2.843 | 2.843 | 2.843 | 2.843 | 0 | +0.07(+2.46%) |
Dec 31, 2009 | 2.754 | 2.775 | 2.775 | 2.775 | 28,351 | +0.04(+1.54%) |
Dec 30, 2009 | 2.775 | 2.775 | 2.733 | 2.733 | 2,093 | -0.04(-1.52%) |
Dec 29, 2009 | 2.775 | 2.775 | 2.733 | 2.775 | 7,774 | +0.00(+0.06%) |
Dec 24, 2009 | 2.773 | 2.773 | 2.773 | 2.773 | 0 | +0.08(+2.89%) |
Dec 23, 2009 | 2.775 | 2.775 | 2.695 | 2.695 | 1,969 | -0.04(-1.37%) |
Dec 22, 2009 | 2.780 | 2.780 | 2.733 | 2.733 | 1,312 | +0.00(+0.00%) |
Dec 21, 2009 | 2.764 | 2.780 | 2.733 | 2.733 | 26,049 | -0.04(-1.52%) |
Dec 18, 2009 | 2.938 | 2.938 | 2.775 | 2.775 | 778 | -0.17(-5.71%) |
Dec 17, 2009 | 2.890 | 2.996 | 2.864 | 2.943 | 4,524 | +0.19(+6.87%) |
Dec 16, 2009 | 2.780 | 2.780 | 2.749 | 2.754 | 19,370 | -0.24(-8.07%) |
Dec 15, 2009 | 2.996 | 2.996 | 2.996 | 2.996 | 380 | -0.04(-1.47%) |
Dec 14, 2009 | 3.048 | 3.074 | 3.022 | 3.040 | 11,732 | -0.01(-0.26%) |
Dec 10, 2009 | 3.048 | 3.048 | 3.048 | 3.048 | 0 | +0.00(+0.00%) |
Dec 09, 2009 | 3.038 | 3.101 | 3.032 | 3.048 | 18,837 | -0.05(-1.69%) |
Dec 08, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 5,708 | +0.05(+1.72%) |
Dec 04, 2009 | 3.048 | 3.048 | 3.048 | 3.048 | 0 | -0.11(-3.33%) |
Dec 02, 2009 | 3.053 | 3.153 | 3.153 | 3.153 | 6,659 | +0.08(+2.74%) |
Dec 01, 2009 | 3.053 | 3.069 | 3.048 | 3.069 | 1,290 | -0.13(-4.10%) |
Nov 30, 2009 | 3.201 | 3.201 | 3.201 | 3.201 | 1,522 | +0.05(+1.50%) |
Nov 25, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 11,797 | +0.05(+1.70%) |
Nov 24, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 1,876 | -0.05(-1.67%) |
Nov 23, 2009 | 3.108 | 3.153 | 3.108 | 3.153 | 2,083 | +0.05(+1.70%) |
Nov 20, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 228 | +0.00(+0.00%) |
Nov 19, 2009 | 3.106 | 3.106 | 3.101 | 3.101 | 5,327 | -0.05(-1.67%) |
Nov 18, 2009 | 3.127 | 3.153 | 3.127 | 3.153 | 3,253 | +0.04(+1.18%) |
Nov 17, 2009 | 3.127 | 3.127 | 3.101 | 3.116 | 2,176 | -0.01(-0.34%) |
Nov 16, 2009 | 3.127 | 3.127 | 3.127 | 3.127 | 951 | -0.03(-0.83%) |
Nov 13, 2009 | 3.127 | 3.153 | 3.127 | 3.153 | 4,873 | +0.00(+0.00%) |
Nov 12, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 1,284 | +0.00(+0.00%) |
Nov 11, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 272 | +0.00(+0.00%) |
Nov 10, 2009 | 3.153 | 3.153 | 3.101 | 3.153 | 8,372 | +0.05(+1.70%) |
Nov 09, 2009 | 3.127 | 3.132 | 3.101 | 3.101 | 5,881 | -0.05(-1.67%) |
Nov 05, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.03(+0.84%) |
Nov 04, 2009 | 3.153 | 3.153 | 3.127 | 3.127 | 1,141 | +0.02(+0.80%) |
Nov 03, 2009 | 3.106 | 3.106 | 3.101 | 3.102 | 4,186 | -0.02(-0.79%) |
Nov 02, 2009 | 3.127 | 3.127 | 3.127 | 3.127 | 4,186 | +0.03(+0.85%) |
Oct 30, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 3,322 | -0.05(-1.67%) |
Oct 27, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.00(+0.00%) |
Oct 26, 2009 | 3.068 | 3.206 | 3.068 | 3.153 | 45,718 | +0.00(+0.02%) |
Oct 21, 2009 | 3.153 | 3.153 | 3.153 | 3.153 | 0 | +0.03(+0.84%) |
Oct 20, 2009 | 3.126 | 3.126 | 3.062 | 3.126 | 953 | +0.06(+1.89%) |
Oct 19, 2009 | 3.153 | 3.153 | 3.068 | 3.068 | 9,812 | -0.09(-2.70%) |
Oct 16, 2009 | 3.074 | 3.153 | 3.048 | 3.153 | 17,627 | +0.11(+3.45%) |
Oct 15, 2009 | 2.869 | 3.048 | 2.869 | 3.048 | 4,091 | +0.01(+0.17%) |
Oct 14, 2009 | 2.917 | 3.043 | 2.780 | 3.043 | 4,071 | +0.10(+3.39%) |
Oct 13, 2009 | 3.027 | 3.027 | 2.759 | 2.943 | 12,647 | -0.11(-3.45%) |
Oct 12, 2009 | 3.048 | 3.048 | 3.043 | 3.048 | 3,044 | +0.05(+1.75%) |
Oct 09, 2009 | 3.064 | 3.064 | 2.996 | 2.996 | 2,281 | -0.05(-1.76%) |
Oct 06, 2009 | 3.049 | 3.049 | 3.049 | 3.049 | 0 | -0.21(-6.40%) |
Oct 05, 2009 | 3.279 | 3.279 | 3.258 | 3.258 | 1,141 | +0.24(+7.80%) |
Oct 02, 2009 | 3.022 | 3.032 | 3.006 | 3.022 | 2,892 | +0.00(+0.00%) |
Sep 30, 2009 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Sep 29, 2009 | 3.022 | 3.022 | 3.022 | 3.022 | 380 | -0.13(-4.17%) |
Sep 28, 2009 | 3.027 | 3.236 | 3.027 | 3.153 | 4,378 | +0.08(+2.56%) |
Sep 25, 2009 | 3.080 | 3.080 | 3.074 | 3.074 | 9,072 | -0.03(-0.85%) |
Sep 24, 2009 | 3.101 | 3.101 | 3.101 | 3.101 | 1,902 | +0.00(+0.00%) |
Sep 23, 2009 | 3.074 | 3.153 | 3.074 | 3.101 | 1,624 | +0.02(+0.51%) |
Sep 22, 2009 | 3.074 | 3.085 | 3.074 | 3.085 | 1,716 | +0.04(+1.38%) |
Sep 21, 2009 | 3.043 | 3.043 | 3.043 | 3.043 | 3,177 | -0.09(-3.02%) |
Sep 18, 2009 | 3.145 | 3.165 | 3.137 | 3.137 | 12,263 | -0.20(-5.97%) |
Sep 17, 2009 | 3.153 | 3.337 | 3.153 | 3.337 | 11,704 | +0.09(+2.92%) |
Sep 16, 2009 | 3.285 | 3.311 | 3.195 | 3.242 | 4,300 | -0.12(-3.61%) |
Sep 14, 2009 | 3.363 | 3.363 | 3.363 | 3.363 | 951 | +0.00(+0.00%) |
Sep 11, 2009 | 3.358 | 3.363 | 3.358 | 3.363 | 1,522 | +0.08(+2.40%) |
Sep 10, 2009 | 3.295 | 3.295 | 3.285 | 3.285 | 1,331 | -0.01(-0.36%) |
Sep 09, 2009 | 3.285 | 3.296 | 3.285 | 3.296 | 1,307 | -0.04(-1.22%) |
Sep 08, 2009 | 3.340 | 3.340 | 3.337 | 3.337 | 9,881 | -0.03(-0.78%) |
Sep 04, 2009 | 3.363 | 3.363 | 3.285 | 3.363 | 5,902 | +0.00(+0.00%) |
Sep 03, 2009 | 3.285 | 3.363 | 3.285 | 3.363 | 1,720 | +0.08(+2.40%) |
Sep 02, 2009 | 3.285 | 3.285 | 3.285 | 3.285 | 285 | -0.05(-1.57%) |
Sep 01, 2009 | 3.337 | 3.337 | 3.337 | 3.337 | 3,044 | -0.13(-3.79%) |
Aug 28, 2009 | 3.469 | 3.469 | 3.469 | 3.469 | 570 | -0.13(-3.65%) |
Aug 27, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 570 | -0.05(-1.44%) |
Aug 26, 2009 | 3.416 | 3.652 | 3.390 | 3.652 | 2,663 | +0.32(+9.45%) |
Aug 25, 2009 | 3.416 | 3.416 | 3.337 | 3.337 | 4,429 | -0.08(-2.31%) |
Aug 24, 2009 | 3.419 | 3.447 | 3.416 | 3.416 | 4,572 | +0.00(+0.00%) |
Aug 21, 2009 | 3.495 | 3.495 | 3.416 | 3.416 | 3,295 | -0.05(-1.52%) |
Aug 20, 2009 | 3.469 | 3.469 | 3.469 | 3.469 | 761 | +0.05(+1.54%) |
Aug 19, 2009 | 3.621 | 3.626 | 3.411 | 3.416 | 16,084 | -0.16(-4.41%) |
Aug 18, 2009 | 3.616 | 3.626 | 3.469 | 3.574 | 1,712 | +0.16(+4.62%) |
Aug 14, 2009 | 3.432 | 3.432 | 3.180 | 3.416 | 16,786 | -0.26(-7.14%) |
Aug 12, 2009 | 3.679 | 3.679 | 3.679 | 3.679 | 1,274 | +0.26(+7.69%) |
Aug 11, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 1,189 | -0.18(-5.11%) |
Aug 05, 2009 | 3.600 | 3.600 | 3.600 | 3.600 | 2,093 | -0.00(-0.03%) |
Aug 04, 2009 | 3.421 | 3.605 | 3.337 | 3.601 | 5,693 | +0.10(+2.73%) |
Jul 31, 2009 | 3.469 | 3.505 | 3.505 | 3.505 | 6,279 | +0.23(+7.11%) |
Jul 30, 2009 | 3.273 | 3.273 | 3.273 | 3.273 | 190 | -0.20(-5.64%) |
Jul 29, 2009 | 3.285 | 3.469 | 3.264 | 3.469 | 10,579 | +0.05(+1.54%) |
Jul 27, 2009 | 3.421 | 3.416 | 3.416 | 3.416 | 3,234 | -0.07(-2.11%) |
Jul 24, 2009 | 3.490 | 3.490 | 3.490 | 3.490 | 570 | -0.03(-0.90%) |
Jul 23, 2009 | 3.348 | 3.521 | 3.348 | 3.521 | 4,294 | +0.01(+0.15%) |
Jul 22, 2009 | 3.516 | 3.534 | 3.416 | 3.516 | 11,333 | -0.03(-0.74%) |
Jul 21, 2009 | 3.542 | 3.542 | 3.542 | 3.542 | 570 | +0.03(+0.90%) |
Jul 20, 2009 | 3.511 | 3.511 | 3.511 | 3.511 | 1,902 | +0.01(+0.30%) |
Jul 17, 2009 | 3.532 | 3.532 | 3.421 | 3.500 | 5,917 | +0.08(+2.46%) |
Jul 16, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 209 | -0.13(-3.70%) |
Jul 15, 2009 | 3.600 | 3.600 | 3.545 | 3.547 | 951 | -0.11(-3.13%) |
Jul 14, 2009 | 3.662 | 3.662 | 3.662 | 3.662 | 25,786 | +0.25(+7.20%) |
Jul 10, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 5,327 | -0.53(-13.33%) |
Jul 09, 2009 | 3.889 | 3.942 | 3.889 | 3.942 | 380 | +0.53(+15.38%) |
Jul 07, 2009 | 3.258 | 3.416 | 3.416 | 3.416 | 951 | +0.16(+4.84%) |
Jul 06, 2009 | 3.416 | 3.416 | 3.258 | 3.258 | 696 | -0.05(-1.59%) |
Jun 30, 2009 | 3.311 | 3.311 | 3.311 | 3.311 | 0 | +0.00(+0.00%) |
Jun 29, 2009 | 3.976 | 3.976 | 3.311 | 3.311 | 3,421 | -0.03(-0.94%) |
Jun 25, 2009 | 3.342 | 3.342 | 3.342 | 3.342 | 0 | -0.79(-19.11%) |
Jun 24, 2009 | 3.416 | 4.132 | 3.416 | 4.132 | 35,772 | +0.72(+20.96%) |
Jun 23, 2009 | 3.663 | 3.679 | 3.416 | 3.416 | 6,258 | +0.00(+0.00%) |
Jun 22, 2009 | 3.416 | 3.416 | 3.416 | 3.416 | 287 | +0.00(+0.00%) |
Jun 19, 2009 | 3.469 | 3.545 | 3.416 | 3.416 | 10,638 | +0.00(+0.00%) |
Jun 18, 2009 | 3.679 | 3.679 | 3.416 | 3.416 | 5,925 | +0.00(+0.00%) |
Jun 17, 2009 | 3.758 | 3.758 | 3.416 | 3.416 | 16,830 | -0.43(-11.08%) |
Jun 16, 2009 | 3.442 | 3.842 | 3.442 | 3.842 | 1,434 | +0.40(+11.60%) |
Jun 15, 2009 | 3.610 | 3.626 | 3.421 | 3.442 | 16,746 | -0.08(-2.38%) |
Jun 12, 2009 | 3.526 | 3.526 | 3.526 | 3.526 | 247 | -0.20(-5.36%) |
Jun 11, 2009 | 3.889 | 3.889 | 3.716 | 3.726 | 1,807 | +0.26(+7.59%) |
Jun 10, 2009 | 4.099 | 4.099 | 3.442 | 3.463 | 7,502 | -0.30(-7.96%) |
Jun 09, 2009 | 4.070 | 4.073 | 3.763 | 3.763 | 4,947 | -0.05(-1.24%) |
Jun 08, 2009 | 3.610 | 3.884 | 3.600 | 3.810 | 5,898 | -0.13(-3.33%) |
Jun 05, 2009 | 3.726 | 4.152 | 3.547 | 3.942 | 26,418 | -0.21(-5.06%) |
Jun 04, 2009 | 4.204 | 4.336 | 3.679 | 4.152 | 24,700 | -0.05(-1.25%) |
Jun 03, 2009 | 3.600 | 4.204 | 3.684 | 4.204 | 10,179 | +0.43(+11.27%) |
Jun 02, 2009 | 3.600 | 3.810 | 3.600 | 3.779 | 1,141 | +0.23(+6.52%) |
Jun 01, 2009 | 3.547 | 3.547 | 3.547 | 3.547 | 190 | +0.08(+2.27%) |
May 29, 2009 | 3.821 | 3.821 | 3.390 | 3.469 | 13,057 | +0.05(+1.38%) |
May 28, 2009 | 3.668 | 3.668 | 3.300 | 3.421 | 3,139 | +0.02(+0.46%) |
May 27, 2009 | 3.416 | 3.416 | 3.406 | 3.406 | 1,522 | +0.23(+7.11%) |
May 26, 2009 | 3.416 | 3.434 | 3.180 | 3.180 | 23,179 | -0.18(-5.47%) |
May 22, 2009 | 3.574 | 3.679 | 3.363 | 3.363 | 15,441 | -0.16(-4.48%) |
May 21, 2009 | 3.679 | 3.684 | 3.521 | 3.521 | 11,580 | -0.16(-4.29%) |
May 20, 2009 | 3.810 | 3.810 | 3.679 | 3.679 | 8,752 | -0.13(-3.45%) |
May 19, 2009 | 4.125 | 4.125 | 3.810 | 3.810 | 7,040 | -0.28(-6.93%) |
May 18, 2009 | 4.367 | 4.367 | 4.094 | 4.094 | 6,905 | -0.06(-1.52%) |
May 15, 2009 | 4.231 | 4.273 | 4.157 | 4.157 | 8,220 | -0.18(-4.12%) |
May 14, 2009 | 4.362 | 4.362 | 4.256 | 4.336 | 21,345 | -0.23(-5.06%) |
May 13, 2009 | 4.651 | 4.730 | 4.362 | 4.567 | 7,183 | +0.00(+0.00%) |
May 12, 2009 | 4.651 | 4.651 | 4.567 | 4.567 | 751 | +0.13(+2.96%) |
May 11, 2009 | 4.467 | 4.467 | 4.436 | 4.436 | 2,854 | -0.13(-2.88%) |
May 08, 2009 | 4.556 | 4.567 | 4.556 | 4.567 | 951 | +0.01(+0.23%) |
May 07, 2009 | 4.556 | 4.556 | 4.556 | 4.556 | 380 | +0.01(+0.23%) |
May 05, 2009 | 4.546 | 4.546 | 4.546 | 4.546 | 0 | +0.34(+8.12%) |
May 04, 2009 | 3.973 | 4.572 | 3.873 | 4.204 | 6,726 | -0.11(-2.44%) |