Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.220 | 6.460 | 6.170 | 6.340 | 260,090 | +0.18(+2.92%) |
Jan 28, 2010 | 6.480 | 6.513 | 6.060 | 6.160 | 193,164 | -0.33(-5.08%) |
Jan 27, 2010 | 6.260 | 6.520 | 6.140 | 6.490 | 140,379 | +0.18(+2.85%) |
Jan 26, 2010 | 6.370 | 6.510 | 6.290 | 6.310 | 220,737 | -0.10(-1.56%) |
Jan 25, 2010 | 6.700 | 6.890 | 6.160 | 6.410 | 557,841 | -0.28(-4.19%) |
Jan 22, 2010 | 6.850 | 6.950 | 6.690 | 6.690 | 299,368 | -0.23(-3.32%) |
Jan 21, 2010 | 7.240 | 7.240 | 6.900 | 6.920 | 354,421 | -0.32(-4.42%) |
Jan 20, 2010 | 7.160 | 7.260 | 7.030 | 7.240 | 214,132 | +0.04(+0.56%) |
Jan 19, 2010 | 7.140 | 7.250 | 7.010 | 7.200 | 161,593 | +0.09(+1.27%) |
Jan 15, 2010 | 7.350 | 7.110 | 7.110 | 7.110 | 188,600 | -0.20(-2.74%) |
Jan 14, 2010 | 7.280 | 7.390 | 7.140 | 7.310 | 97,314 | -0.03(-0.41%) |
Jan 13, 2010 | 7.170 | 7.380 | 6.970 | 7.340 | 187,823 | +0.18(+2.51%) |
Jan 12, 2010 | 7.330 | 7.400 | 7.110 | 7.160 | 231,954 | -0.30(-4.02%) |
Jan 11, 2010 | 7.250 | 7.480 | 7.231 | 7.460 | 414,532 | +0.23(+3.18%) |
Jan 08, 2010 | 7.030 | 7.240 | 7.000 | 7.230 | 210,362 | +0.17(+2.41%) |
Jan 07, 2010 | 7.140 | 7.150 | 6.960 | 7.060 | 225,389 | -0.06(-0.84%) |
Jan 06, 2010 | 7.100 | 7.150 | 7.060 | 7.120 | 188,346 | +0.04(+0.56%) |
Jan 05, 2010 | 7.010 | 7.160 | 6.990 | 7.080 | 309,216 | +0.08(+1.14%) |
Jan 04, 2010 | 7.000 | 7.040 | 6.910 | 7.000 | 334,147 | +0.03(+0.43%) |
Dec 31, 2009 | 7.050 | 6.970 | 6.970 | 6.970 | 154,400 | -0.05(-0.71%) |
Dec 30, 2009 | 7.010 | 7.100 | 6.930 | 7.020 | 171,815 | +0.01(+0.14%) |
Dec 29, 2009 | 7.110 | 7.180 | 6.960 | 7.010 | 151,796 | -0.09(-1.27%) |
Dec 28, 2009 | 7.200 | 7.200 | 7.020 | 7.100 | 138,780 | -0.10(-1.39%) |
Dec 24, 2009 | 7.180 | 7.240 | 7.160 | 7.200 | 163,332 | +0.08(+1.12%) |
Dec 23, 2009 | 6.970 | 7.150 | 6.850 | 7.120 | 353,843 | +0.15(+2.15%) |
Dec 22, 2009 | 6.890 | 6.970 | 6.770 | 6.970 | 196,888 | +0.12(+1.75%) |
Dec 21, 2009 | 6.900 | 6.990 | 6.810 | 6.850 | 298,535 | -0.01(-0.15%) |
Dec 18, 2009 | 6.750 | 6.970 | 6.690 | 6.860 | 809,739 | +0.34(+5.21%) |
Dec 17, 2009 | 6.560 | 6.560 | 6.350 | 6.520 | 213,263 | -0.04(-0.61%) |
Dec 16, 2009 | 6.380 | 6.600 | 6.250 | 6.560 | 498,801 | +0.17(+2.66%) |
Dec 15, 2009 | 6.010 | 6.470 | 6.000 | 6.390 | 643,009 | +0.38(+6.32%) |
Dec 14, 2009 | 5.960 | 6.130 | 5.910 | 6.010 | 242,043 | -0.03(-0.50%) |
Dec 11, 2009 | 6.080 | 6.220 | 6.000 | 6.040 | 90,679 | -0.01(-0.17%) |
Dec 10, 2009 | 6.270 | 6.290 | 6.040 | 6.050 | 151,207 | -0.23(-3.66%) |
Dec 09, 2009 | 6.240 | 6.280 | 6.020 | 6.280 | 144,575 | +0.09(+1.45%) |
Dec 08, 2009 | 6.240 | 6.330 | 6.150 | 6.190 | 170,207 | -0.16(-2.52%) |
Dec 07, 2009 | 6.400 | 6.410 | 6.220 | 6.350 | 245,139 | -0.03(-0.47%) |
Dec 04, 2009 | 6.420 | 6.450 | 6.270 | 6.380 | 263,590 | +0.08(+1.27%) |
Dec 03, 2009 | 6.330 | 6.410 | 6.269 | 6.300 | 218,927 | -0.05(-0.79%) |
Dec 02, 2009 | 6.350 | 6.500 | 6.263 | 6.350 | 340,518 | -0.10(-1.55%) |
Dec 01, 2009 | 6.370 | 6.500 | 6.360 | 6.450 | 293,029 | +0.11(+1.74%) |
Nov 30, 2009 | 6.100 | 6.340 | 6.010 | 6.340 | 265,778 | +0.24(+3.93%) |
Nov 27, 2009 | 6.130 | 6.132 | 6.050 | 6.100 | 139,853 | -0.13(-2.09%) |
Nov 25, 2009 | 6.350 | 6.350 | 6.180 | 6.230 | 203,803 | -0.16(-2.50%) |
Nov 24, 2009 | 6.430 | 6.490 | 6.320 | 6.390 | 214,558 | -0.02(-0.31%) |
Nov 23, 2009 | 6.270 | 6.430 | 6.260 | 6.410 | 229,700 | +0.19(+3.05%) |
Nov 20, 2009 | 6.250 | 6.300 | 6.110 | 6.220 | 207,491 | -0.06(-0.96%) |
Nov 19, 2009 | 6.470 | 6.500 | 6.220 | 6.280 | 231,618 | -0.23(-3.53%) |
Nov 18, 2009 | 6.440 | 6.550 | 6.350 | 6.510 | 480,367 | +0.02(+0.31%) |
Nov 17, 2009 | 6.190 | 6.520 | 6.100 | 6.490 | 539,803 | +0.28(+4.51%) |
Nov 16, 2009 | 5.950 | 6.300 | 5.800 | 6.210 | 692,450 | +0.27(+4.55%) |
Nov 13, 2009 | 5.900 | 5.950 | 5.740 | 5.940 | 277,003 | +0.04(+0.68%) |
Nov 12, 2009 | 5.850 | 6.180 | 5.680 | 5.900 | 854,247 | +0.03(+0.51%) |
Nov 11, 2009 | 5.850 | 5.900 | 5.780 | 5.870 | 287,312 | +0.06(+1.03%) |
Nov 10, 2009 | 5.720 | 5.890 | 5.700 | 5.810 | 327,193 | +0.01(+0.17%) |
Nov 09, 2009 | 5.910 | 5.950 | 5.750 | 5.800 | 634,018 | -0.10(-1.69%) |
Nov 06, 2009 | 5.530 | 6.000 | 5.357 | 5.900 | 1,334,482 | +0.79(+15.46%) |
Nov 05, 2009 | 5.100 | 5.150 | 5.040 | 5.110 | 244,476 | +0.09(+1.79%) |
Nov 04, 2009 | 5.260 | 5.440 | 5.010 | 5.020 | 139,455 | -0.16(-3.09%) |
Nov 03, 2009 | 5.150 | 5.220 | 5.130 | 5.180 | 214,988 | +0.03(+0.58%) |
Nov 02, 2009 | 5.020 | 5.170 | 4.990 | 5.150 | 223,336 | +0.12(+2.39%) |
Oct 30, 2009 | 5.420 | 5.450 | 4.960 | 5.030 | 574,363 | -0.43(-7.88%) |
Oct 29, 2009 | 5.300 | 5.470 | 5.250 | 5.460 | 313,137 | +0.26(+5.00%) |
Oct 28, 2009 | 5.650 | 5.650 | 5.080 | 5.200 | 597,116 | -0.43(-7.64%) |
Oct 27, 2009 | 5.610 | 5.760 | 5.480 | 5.630 | 418,259 | +0.04(+0.72%) |
Oct 26, 2009 | 5.620 | 5.840 | 5.570 | 5.590 | 187,468 | +0.02(+0.36%) |
Oct 23, 2009 | 5.680 | 5.820 | 5.530 | 5.570 | 329,303 | -0.01(-0.18%) |
Oct 22, 2009 | 5.600 | 5.600 | 5.330 | 5.580 | 381,553 | +0.02(+0.36%) |
Oct 21, 2009 | 5.660 | 5.810 | 5.510 | 5.560 | 227,897 | -0.10(-1.77%) |
Oct 20, 2009 | 5.760 | 5.850 | 5.650 | 5.660 | 226,340 | -0.17(-2.92%) |
Oct 19, 2009 | 5.660 | 5.870 | 5.630 | 5.830 | 265,790 | +0.08(+1.39%) |
Oct 16, 2009 | 5.780 | 5.880 | 5.740 | 5.750 | 173,223 | -0.07(-1.20%) |
Oct 15, 2009 | 5.780 | 5.840 | 5.720 | 5.820 | 719,147 | -0.04(-0.68%) |
Oct 14, 2009 | 5.800 | 5.950 | 5.604 | 5.860 | 213,960 | +0.06(+1.03%) |
Oct 13, 2009 | 5.700 | 5.800 | 5.530 | 5.800 | 288,191 | +0.14(+2.47%) |
Oct 12, 2009 | 5.760 | 5.800 | 5.620 | 5.660 | 183,879 | -0.13(-2.25%) |
Oct 09, 2009 | 5.730 | 5.860 | 5.704 | 5.790 | 377,275 | +0.05(+0.87%) |
Oct 08, 2009 | 5.720 | 5.776 | 5.500 | 5.740 | 406,101 | +0.06(+1.06%) |
Oct 07, 2009 | 5.400 | 5.730 | 5.070 | 5.680 | 905,069 | +0.32(+5.97%) |
Oct 06, 2009 | 5.200 | 5.390 | 5.020 | 5.360 | 494,804 | +0.26(+5.10%) |
Oct 05, 2009 | 4.850 | 5.169 | 4.820 | 5.100 | 471,484 | +0.33(+6.92%) |
Oct 02, 2009 | 4.740 | 4.820 | 4.610 | 4.770 | 268,704 | +0.01(+0.21%) |
Oct 01, 2009 | 5.020 | 5.120 | 4.730 | 4.760 | 246,487 | -0.28(-5.56%) |
Sep 30, 2009 | 5.150 | 5.210 | 4.990 | 5.040 | 228,515 | -0.11(-2.14%) |
Sep 29, 2009 | 5.160 | 5.231 | 5.110 | 5.150 | 107,172 | +0.04(+0.78%) |
Sep 28, 2009 | 4.930 | 5.140 | 4.840 | 5.110 | 140,402 | +0.20(+4.07%) |
Sep 25, 2009 | 4.850 | 5.000 | 4.820 | 4.910 | 139,851 | +0.01(+0.20%) |
Sep 24, 2009 | 5.050 | 5.050 | 4.870 | 4.900 | 191,430 | -0.10(-2.00%) |
Sep 23, 2009 | 5.050 | 5.100 | 4.950 | 5.000 | 185,847 | +0.00(+0.00%) |
Sep 22, 2009 | 5.110 | 5.230 | 4.960 | 5.000 | 436,130 | -0.11(-2.15%) |
Sep 21, 2009 | 4.780 | 5.110 | 4.770 | 5.110 | 752,491 | +0.38(+8.03%) |
Sep 18, 2009 | 4.650 | 4.730 | 4.500 | 4.730 | 535,629 | +0.08(+1.72%) |
Sep 17, 2009 | 4.500 | 4.650 | 4.380 | 4.650 | 145,107 | +0.12(+2.65%) |
Sep 16, 2009 | 4.600 | 4.620 | 4.420 | 4.530 | 186,288 | +0.03(+0.67%) |
Sep 15, 2009 | 4.430 | 4.520 | 4.390 | 4.500 | 204,128 | +0.07(+1.58%) |
Sep 14, 2009 | 4.150 | 4.460 | 4.060 | 4.430 | 280,169 | +0.28(+6.75%) |
Sep 11, 2009 | 4.110 | 4.160 | 4.040 | 4.150 | 77,162 | +0.05(+1.22%) |
Sep 10, 2009 | 4.060 | 4.120 | 4.020 | 4.100 | 104,580 | +0.05(+1.23%) |
Sep 09, 2009 | 3.960 | 4.150 | 3.940 | 4.050 | 85,941 | +0.11(+2.79%) |
Sep 08, 2009 | 4.210 | 4.210 | 3.910 | 3.940 | 152,226 | -0.25(-5.97%) |
Sep 04, 2009 | 4.110 | 4.200 | 4.000 | 4.190 | 77,439 | +0.09(+2.20%) |
Sep 03, 2009 | 4.190 | 4.210 | 4.010 | 4.100 | 79,494 | -0.10(-2.38%) |
Sep 02, 2009 | 4.030 | 4.210 | 4.000 | 4.200 | 81,307 | +0.18(+4.48%) |
Sep 01, 2009 | 4.090 | 4.250 | 3.910 | 4.020 | 218,730 | -0.10(-2.43%) |
Aug 31, 2009 | 4.150 | 4.230 | 4.020 | 4.120 | 145,982 | -0.07(-1.67%) |
Aug 28, 2009 | 4.340 | 4.370 | 4.160 | 4.190 | 72,542 | -0.11(-2.56%) |
Aug 27, 2009 | 4.260 | 4.300 | 4.050 | 4.300 | 99,366 | +0.02(+0.47%) |
Aug 26, 2009 | 4.320 | 4.360 | 4.210 | 4.280 | 71,397 | -0.03(-0.70%) |
Aug 25, 2009 | 4.050 | 4.400 | 4.050 | 4.310 | 235,161 | +0.31(+7.75%) |
Aug 24, 2009 | 4.350 | 4.350 | 3.950 | 4.000 | 201,093 | -0.34(-7.83%) |
Aug 21, 2009 | 4.370 | 4.450 | 4.250 | 4.340 | 259,940 | +0.06(+1.40%) |
Aug 20, 2009 | 4.250 | 4.300 | 4.110 | 4.280 | 183,555 | +0.01(+0.23%) |
Aug 19, 2009 | 4.200 | 4.350 | 4.190 | 4.270 | 147,017 | +0.00(+0.00%) |
Aug 18, 2009 | 4.360 | 4.380 | 4.220 | 4.270 | 183,140 | -0.08(-1.84%) |
Aug 17, 2009 | 4.150 | 4.420 | 4.130 | 4.350 | 248,470 | +0.03(+0.69%) |
Aug 14, 2009 | 4.130 | 4.470 | 4.070 | 4.320 | 678,360 | +0.11(+2.61%) |
Aug 13, 2009 | 4.160 | 4.240 | 4.147 | 4.210 | 179,093 | +0.05(+1.20%) |
Aug 12, 2009 | 3.810 | 4.230 | 3.810 | 4.160 | 390,021 | +0.35(+9.19%) |
Aug 11, 2009 | 4.080 | 4.080 | 3.620 | 3.810 | 440,373 | -0.29(-7.07%) |
Aug 10, 2009 | 4.020 | 4.250 | 3.980 | 4.100 | 118,284 | +0.01(+0.24%) |
Aug 07, 2009 | 4.030 | 4.240 | 4.030 | 4.090 | 287,713 | +0.09(+2.25%) |
Aug 06, 2009 | 4.140 | 4.210 | 3.990 | 4.000 | 219,608 | -0.14(-3.38%) |
Aug 05, 2009 | 4.140 | 4.300 | 3.970 | 4.140 | 393,123 | +0.00(+0.00%) |
Aug 04, 2009 | 4.170 | 4.200 | 4.050 | 4.140 | 310,775 | -0.09(-2.13%) |
Aug 03, 2009 | 4.040 | 4.250 | 3.800 | 4.230 | 816,057 | +0.22(+5.49%) |
Jul 31, 2009 | 4.240 | 4.330 | 3.810 | 4.010 | 366,156 | -0.25(-5.87%) |
Jul 30, 2009 | 4.300 | 4.520 | 4.230 | 4.260 | 510,128 | -0.12(-2.74%) |
Jul 29, 2009 | 4.350 | 4.390 | 4.110 | 4.380 | 85,460 | +0.03(+0.69%) |
Jul 28, 2009 | 4.100 | 4.370 | 4.020 | 4.350 | 295,775 | +0.10(+2.35%) |
Jul 27, 2009 | 4.304 | 4.400 | 4.220 | 4.250 | 180,011 | -0.15(-3.41%) |
Jul 24, 2009 | 4.300 | 4.400 | 4.250 | 4.400 | 149,224 | +0.10(+2.33%) |
Jul 23, 2009 | 4.250 | 4.370 | 4.250 | 4.300 | 340,395 | +0.05(+1.18%) |
Jul 22, 2009 | 4.170 | 4.330 | 4.100 | 4.250 | 394,105 | -0.01(-0.23%) |
Jul 21, 2009 | 4.380 | 4.460 | 4.090 | 4.260 | 261,258 | -0.14(-3.18%) |
Jul 20, 2009 | 4.360 | 4.440 | 4.300 | 4.400 | 271,403 | +0.02(+0.46%) |
Jul 17, 2009 | 4.500 | 4.500 | 4.320 | 4.380 | 422,671 | -0.11(-2.45%) |
Jul 16, 2009 | 4.450 | 4.579 | 4.300 | 4.490 | 446,231 | +0.04(+0.90%) |
Jul 15, 2009 | 4.510 | 4.660 | 4.320 | 4.450 | 843,178 | -0.03(-0.67%) |
Jul 14, 2009 | 4.310 | 4.610 | 4.110 | 4.480 | 1,210,978 | +0.13(+2.99%) |
Jul 13, 2009 | 4.000 | 4.380 | 3.800 | 4.350 | 795,360 | +0.19(+4.57%) |
Jul 10, 2009 | 4.200 | 4.200 | 3.960 | 4.160 | 781,975 | +0.00(+0.00%) |
Jul 09, 2009 | 4.020 | 4.250 | 3.950 | 4.160 | 906,724 | +0.15(+3.74%) |
Jul 08, 2009 | 3.970 | 4.040 | 3.890 | 4.010 | 340,962 | -0.02(-0.50%) |
Jul 07, 2009 | 3.940 | 4.100 | 3.920 | 4.030 | 613,656 | +0.10(+2.54%) |
Jul 06, 2009 | 3.790 | 3.980 | 3.680 | 3.930 | 307,272 | +0.11(+2.88%) |
Jul 02, 2009 | 3.990 | 3.990 | 3.800 | 3.820 | 246,510 | -0.15(-3.78%) |
Jul 01, 2009 | 3.850 | 4.000 | 3.770 | 3.970 | 342,711 | -0.03(-0.75%) |
Jun 30, 2009 | 4.130 | 4.150 | 3.960 | 4.000 | 302,883 | -0.19(-4.53%) |
Jun 29, 2009 | 4.000 | 4.290 | 3.850 | 4.190 | 659,825 | +0.14(+3.46%) |
Jun 26, 2009 | 3.550 | 4.060 | 3.550 | 4.050 | 7,949,027 | +0.30(+8.00%) |
Jun 25, 2009 | 3.610 | 3.930 | 3.230 | 3.750 | 1,030,173 | +0.52(+16.10%) |
Jun 24, 2009 | 3.040 | 3.400 | 3.040 | 3.230 | 466,028 | +0.20(+6.60%) |
Jun 23, 2009 | 3.160 | 3.220 | 3.020 | 3.030 | 118,308 | -0.12(-3.81%) |
Jun 22, 2009 | 3.320 | 3.360 | 3.050 | 3.150 | 159,474 | -0.22(-6.53%) |
Jun 19, 2009 | 3.230 | 3.370 | 3.160 | 3.370 | 171,147 | +0.17(+5.31%) |
Jun 18, 2009 | 3.410 | 3.410 | 3.170 | 3.200 | 179,744 | -0.19(-5.60%) |
Jun 17, 2009 | 3.250 | 3.400 | 3.220 | 3.390 | 258,462 | +0.14(+4.31%) |
Jun 16, 2009 | 3.560 | 3.560 | 3.210 | 3.250 | 195,455 | -0.26(-7.41%) |
Jun 15, 2009 | 3.800 | 3.830 | 3.410 | 3.510 | 323,805 | -0.38(-9.77%) |
Jun 12, 2009 | 3.300 | 3.920 | 3.252 | 3.890 | 405,376 | +0.54(+16.12%) |
Jun 11, 2009 | 3.270 | 3.350 | 3.200 | 3.350 | 114,261 | +0.08(+2.45%) |
Jun 10, 2009 | 3.300 | 3.350 | 3.200 | 3.270 | 109,397 | -0.08(-2.39%) |
Jun 09, 2009 | 3.270 | 3.350 | 3.240 | 3.350 | 141,034 | +0.10(+3.08%) |
Jun 08, 2009 | 3.250 | 3.250 | 3.200 | 3.250 | 49,407 | -0.02(-0.61%) |
Jun 05, 2009 | 3.350 | 3.500 | 3.240 | 3.270 | 183,910 | -0.12(-3.54%) |
Jun 04, 2009 | 3.350 | 3.390 | 3.190 | 3.390 | 126,953 | +0.04(+1.19%) |
Jun 03, 2009 | 3.250 | 3.350 | 3.190 | 3.350 | 103,004 | +0.15(+4.69%) |
Jun 02, 2009 | 3.310 | 3.380 | 3.160 | 3.200 | 119,406 | -0.14(-4.19%) |
Jun 01, 2009 | 3.240 | 3.450 | 3.210 | 3.340 | 269,570 | +0.11(+3.41%) |
May 29, 2009 | 2.900 | 3.230 | 2.900 | 3.230 | 263,846 | +0.28(+9.49%) |
May 28, 2009 | 2.920 | 3.040 | 2.920 | 2.950 | 41,055 | +0.00(+0.00%) |
May 27, 2009 | 3.050 | 3.060 | 2.830 | 2.950 | 114,981 | -0.09(-2.96%) |
May 26, 2009 | 3.010 | 3.190 | 3.000 | 3.040 | 93,084 | +0.01(+0.33%) |
May 22, 2009 | 3.140 | 3.380 | 3.030 | 3.030 | 163,528 | -0.21(-6.48%) |
May 21, 2009 | 3.090 | 3.250 | 2.980 | 3.240 | 156,651 | +0.13(+4.18%) |
May 20, 2009 | 3.270 | 3.400 | 3.070 | 3.110 | 239,584 | -0.16(-4.89%) |
May 19, 2009 | 3.070 | 3.500 | 3.070 | 3.270 | 497,452 | +0.15(+4.81%) |
May 18, 2009 | 3.010 | 3.150 | 2.970 | 3.120 | 81,628 | +0.04(+1.30%) |
May 15, 2009 | 3.030 | 3.240 | 3.030 | 3.080 | 254,231 | +0.10(+3.36%) |
May 14, 2009 | 2.910 | 3.030 | 2.810 | 2.980 | 108,276 | -0.02(-0.67%) |
May 13, 2009 | 3.140 | 3.146 | 2.950 | 3.000 | 88,279 | -0.17(-5.36%) |
May 12, 2009 | 3.090 | 3.190 | 3.090 | 3.170 | 106,861 | +0.02(+0.63%) |
May 11, 2009 | 3.020 | 3.250 | 3.020 | 3.150 | 125,221 | +0.00(+0.00%) |
May 08, 2009 | 3.000 | 3.220 | 2.910 | 3.150 | 65,265 | +0.15(+5.00%) |
May 07, 2009 | 3.220 | 3.220 | 2.900 | 3.000 | 176,485 | +0.17(+6.01%) |
May 06, 2009 | 2.850 | 3.070 | 2.670 | 2.830 | 125,142 | -0.11(-3.74%) |
May 05, 2009 | 2.850 | 2.950 | 2.800 | 2.940 | 30,852 | +0.09(+3.16%) |
May 04, 2009 | 2.970 | 3.080 | 2.760 | 2.850 | 109,805 | +0.09(+3.26%) |
May 01, 2009 | 2.700 | 2.790 | 2.570 | 2.760 | 33,601 | +0.12(+4.55%) |
Apr 30, 2009 | 2.520 | 2.810 | 2.520 | 2.640 | 125,107 | +0.09(+3.53%) |
Apr 29, 2009 | 2.500 | 2.550 | 2.454 | 2.550 | 406,200 | +0.07(+2.82%) |
Apr 28, 2009 | 2.500 | 2.540 | 2.450 | 2.480 | 72,246 | -0.07(-2.75%) |
Apr 27, 2009 | 2.530 | 2.550 | 2.410 | 2.550 | 54,890 | +0.05(+2.00%) |
Apr 24, 2009 | 2.470 | 2.530 | 2.350 | 2.500 | 77,734 | +0.07(+2.88%) |
Apr 23, 2009 | 2.550 | 2.920 | 2.400 | 2.430 | 67,517 | -0.14(-5.45%) |
Apr 22, 2009 | 2.450 | 2.920 | 2.420 | 2.570 | 139,359 | +0.07(+2.80%) |
Apr 21, 2009 | 2.500 | 2.593 | 1.830 | 2.500 | 155,196 | +0.05(+2.04%) |
Apr 20, 2009 | 2.390 | 2.450 | 2.340 | 2.450 | 27,415 | -0.05(-2.00%) |
Apr 17, 2009 | 2.460 | 2.550 | 2.460 | 2.500 | 39,388 | +0.00(+0.00%) |
Apr 16, 2009 | 2.420 | 2.500 | 2.400 | 2.500 | 13,564 | +0.11(+4.60%) |
Apr 15, 2009 | 2.380 | 2.430 | 2.380 | 2.390 | 41,695 | +0.02(+0.84%) |
Apr 14, 2009 | 2.420 | 2.440 | 2.370 | 2.370 | 49,268 | -0.02(-0.84%) |
Apr 13, 2009 | 2.430 | 2.470 | 2.390 | 2.390 | 13,338 | -0.07(-2.85%) |
Apr 09, 2009 | 2.390 | 2.530 | 2.390 | 2.460 | 129,547 | +0.01(+0.41%) |
Apr 08, 2009 | 2.360 | 2.500 | 2.360 | 2.450 | 53,941 | +0.06(+2.51%) |
Apr 07, 2009 | 2.290 | 2.440 | 2.130 | 2.390 | 58,779 | +0.03(+1.28%) |
Apr 06, 2009 | 2.380 | 2.450 | 2.360 | 2.360 | 68,556 | -0.10(-4.07%) |
Apr 03, 2009 | 2.270 | 2.500 | 2.220 | 2.460 | 82,737 | +0.11(+4.68%) |
Apr 02, 2009 | 2.210 | 2.350 | 2.210 | 2.350 | 60,936 | +0.07(+3.07%) |
Apr 01, 2009 | 2.170 | 2.280 | 2.150 | 2.280 | 20,543 | +0.01(+0.44%) |
Mar 31, 2009 | 2.110 | 2.350 | 2.050 | 2.270 | 46,427 | +0.12(+5.58%) |
Mar 30, 2009 | 2.160 | 2.160 | 2.110 | 2.150 | 9,600 | -0.10(-4.44%) |
Mar 26, 2009 | 2.180 | 2.250 | 2.110 | 2.250 | 65,775 | -0.02(-0.88%) |
Mar 25, 2009 | 2.160 | 2.270 | 2.150 | 2.270 | 77,361 | +0.10(+4.61%) |
Mar 24, 2009 | 2.150 | 2.190 | 2.126 | 2.170 | 52,350 | +0.01(+0.46%) |
Mar 23, 2009 | 2.080 | 2.190 | 2.080 | 2.160 | 73,110 | +0.08(+3.85%) |
Mar 20, 2009 | 1.910 | 2.080 | 1.910 | 2.080 | 77,041 | +0.08(+4.00%) |
Mar 19, 2009 | 1.970 | 2.020 | 1.940 | 2.000 | 89,796 | +0.10(+5.26%) |
Mar 18, 2009 | 1.810 | 1.900 | 1.740 | 1.900 | 14,752 | +0.05(+2.70%) |
Mar 17, 2009 | 1.930 | 1.930 | 1.710 | 1.850 | 21,934 | -0.04(-2.12%) |
Mar 16, 2009 | 1.840 | 1.920 | 1.840 | 1.890 | 26,762 | +0.21(+12.50%) |
Mar 13, 2009 | 1.720 | 1.740 | 1.650 | 1.680 | 318,503 | +0.00(+0.00%) |
Mar 12, 2009 | 1.670 | 1.700 | 1.650 | 1.680 | 53,006 | -0.03(-1.75%) |
Mar 11, 2009 | 1.800 | 1.830 | 1.650 | 1.710 | 38,962 | -0.05(-3.00%) |
Mar 10, 2009 | 1.770 | 1.850 | 1.700 | 1.763 | 38,502 | +0.05(+3.09%) |
Mar 09, 2009 | 1.800 | 1.800 | 1.710 | 1.710 | 9,532 | -0.15(-8.06%) |
Mar 06, 2009 | 1.800 | 1.889 | 1.720 | 1.860 | 21,333 | +0.07(+3.91%) |
Mar 05, 2009 | 1.800 | 1.850 | 1.780 | 1.790 | 14,900 | -0.04(-2.19%) |
Mar 04, 2009 | 1.780 | 1.850 | 1.770 | 1.830 | 7,651 | +0.09(+5.17%) |
Mar 02, 2009 | 1.900 | 1.970 | 1.650 | 1.740 | 37,777 | -0.16(-8.42%) |
Feb 27, 2009 | 1.970 | 2.000 | 1.900 | 1.900 | 18,122 | -0.10(-5.00%) |
Feb 26, 2009 | 2.010 | 2.030 | 1.980 | 2.000 | 64,602 | -0.10(-4.76%) |
Feb 25, 2009 | 1.990 | 2.110 | 1.950 | 2.100 | 88,370 | +0.08(+3.96%) |
Feb 24, 2009 | 1.990 | 2.030 | 1.900 | 2.020 | 10,649 | +0.01(+0.50%) |
Feb 23, 2009 | 2.000 | 2.030 | 2.000 | 2.010 | 39,374 | -0.02(-0.98%) |
Feb 20, 2009 | 1.990 | 2.030 | 1.980 | 2.030 | 52,264 | +0.01(+0.49%) |
Feb 19, 2009 | 2.000 | 2.030 | 2.000 | 2.020 | 37,682 | +0.02(+1.00%) |
Feb 18, 2009 | 1.980 | 2.070 | 1.940 | 2.000 | 52,958 | -0.02(-0.99%) |
Feb 17, 2009 | 2.090 | 2.090 | 1.850 | 2.020 | 78,010 | +0.03(+1.51%) |
Feb 13, 2009 | 1.950 | 2.090 | 1.880 | 1.990 | 105,051 | +0.00(+0.00%) |
Feb 12, 2009 | 1.980 | 2.060 | 1.900 | 1.990 | 91,832 | +0.09(+4.74%) |
Feb 11, 2009 | 1.900 | 1.960 | 1.610 | 1.900 | 66,034 | -0.07(-3.55%) |
Feb 10, 2009 | 1.980 | 1.980 | 1.740 | 1.970 | 70,961 | -0.05(-2.48%) |
Feb 09, 2009 | 2.010 | 2.050 | 2.010 | 2.020 | 241,900 | +0.01(+0.50%) |
Feb 06, 2009 | 1.940 | 2.040 | 1.940 | 2.010 | 11,950 | +0.01(+0.50%) |
Feb 05, 2009 | 1.950 | 2.030 | 1.950 | 2.000 | 26,500 | +0.00(+0.00%) |
Feb 04, 2009 | 1.950 | 2.010 | 1.950 | 2.000 | 30,688 | +0.00(+0.00%) |
Feb 03, 2009 | 1.970 | 2.050 | 1.970 | 2.000 | 96,242 | +0.00(+0.00%) |