Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 2.650 | 2.700 | 2.700 | 2.700 | 41,300 | +0.03(+1.12%) |
Dec 30, 2009 | 2.500 | 2.670 | 2.400 | 2.670 | 52,440 | +0.19(+7.66%) |
Dec 29, 2009 | 2.650 | 2.680 | 2.480 | 2.480 | 57,719 | -0.14(-5.34%) |
Dec 28, 2009 | 2.660 | 2.680 | 2.600 | 2.620 | 21,295 | +0.01(+0.38%) |
Dec 24, 2009 | 2.590 | 2.640 | 2.490 | 2.610 | 23,038 | +0.04(+1.56%) |
Dec 23, 2009 | 2.610 | 2.700 | 2.480 | 2.570 | 44,607 | -0.07(-2.65%) |
Dec 22, 2009 | 2.650 | 2.860 | 2.530 | 2.640 | 64,425 | -0.07(-2.58%) |
Dec 21, 2009 | 2.900 | 2.900 | 2.570 | 2.710 | 162,108 | -0.19(-6.55%) |
Dec 18, 2009 | 2.650 | 2.900 | 2.450 | 2.900 | 103,458 | +0.33(+12.84%) |
Dec 17, 2009 | 2.300 | 2.900 | 2.290 | 2.570 | 409,896 | +0.28(+12.23%) |
Dec 16, 2009 | 2.170 | 2.300 | 2.070 | 2.290 | 50,364 | +0.09(+4.09%) |
Dec 15, 2009 | 2.170 | 2.230 | 2.150 | 2.200 | 88,595 | +0.02(+0.92%) |
Dec 14, 2009 | 2.170 | 2.280 | 2.040 | 2.180 | 58,977 | -0.11(-4.80%) |
Dec 11, 2009 | 2.280 | 2.290 | 2.160 | 2.290 | 21,100 | +0.03(+1.33%) |
Dec 10, 2009 | 2.310 | 2.310 | 2.231 | 2.260 | 47,275 | -0.05(-2.16%) |
Dec 09, 2009 | 2.290 | 2.310 | 2.289 | 2.310 | 12,110 | +0.01(+0.43%) |
Dec 08, 2009 | 2.290 | 2.310 | 2.250 | 2.300 | 110,701 | +0.04(+1.77%) |
Dec 07, 2009 | 2.300 | 2.330 | 2.260 | 2.260 | 73,894 | -0.06(-2.59%) |
Dec 04, 2009 | 2.360 | 2.380 | 2.260 | 2.320 | 62,458 | -0.01(-0.43%) |
Dec 03, 2009 | 2.370 | 2.380 | 2.190 | 2.330 | 110,538 | -0.05(-2.10%) |
Dec 02, 2009 | 2.396 | 2.430 | 2.350 | 2.380 | 35,390 | -0.01(-0.42%) |
Dec 01, 2009 | 2.360 | 2.480 | 2.290 | 2.390 | 28,516 | +0.03(+1.27%) |
Nov 30, 2009 | 2.360 | 2.450 | 2.310 | 2.360 | 24,055 | +0.00(+0.00%) |
Nov 27, 2009 | 2.460 | 2.460 | 2.320 | 2.360 | 24,455 | -0.16(-6.35%) |
Nov 25, 2009 | 2.570 | 2.570 | 2.510 | 2.520 | 57,110 | -0.08(-3.08%) |
Nov 24, 2009 | 2.500 | 2.600 | 2.450 | 2.600 | 119,928 | +0.11(+4.42%) |
Nov 23, 2009 | 2.500 | 2.630 | 2.480 | 2.490 | 50,905 | +0.01(+0.40%) |
Nov 20, 2009 | 2.440 | 2.500 | 2.440 | 2.480 | 47,723 | +0.04(+1.64%) |
Nov 19, 2009 | 2.390 | 2.440 | 2.390 | 2.440 | 8,756 | -0.03(-1.21%) |
Nov 18, 2009 | 2.390 | 2.470 | 2.390 | 2.470 | 18,312 | +0.02(+0.82%) |
Nov 17, 2009 | 2.420 | 2.500 | 2.420 | 2.450 | 31,454 | -0.02(-0.81%) |
Nov 16, 2009 | 2.390 | 2.520 | 2.340 | 2.470 | 50,701 | +0.07(+2.92%) |
Nov 13, 2009 | 2.310 | 2.400 | 2.290 | 2.400 | 64,816 | +0.06(+2.56%) |
Nov 12, 2009 | 2.380 | 2.400 | 2.320 | 2.340 | 67,034 | -0.08(-3.31%) |
Nov 11, 2009 | 2.360 | 2.420 | 2.250 | 2.420 | 44,901 | +0.12(+5.22%) |
Nov 10, 2009 | 2.260 | 2.340 | 2.240 | 2.300 | 34,388 | -0.10(-4.17%) |
Nov 09, 2009 | 2.610 | 2.610 | 2.320 | 2.400 | 102,617 | +0.02(+0.84%) |
Nov 06, 2009 | 2.350 | 2.400 | 2.330 | 2.380 | 20,800 | +0.03(+1.28%) |
Nov 05, 2009 | 2.320 | 2.400 | 2.180 | 2.350 | 71,725 | +0.03(+1.29%) |
Nov 04, 2009 | 2.360 | 2.400 | 2.310 | 2.320 | 10,050 | -0.03(-1.28%) |
Nov 03, 2009 | 2.340 | 2.410 | 2.215 | 2.350 | 57,284 | +0.03(+1.29%) |
Nov 02, 2009 | 2.370 | 2.400 | 2.320 | 2.320 | 19,916 | -0.05(-2.11%) |
Oct 30, 2009 | 2.420 | 2.470 | 2.370 | 2.370 | 57,990 | -0.10(-4.05%) |
Oct 29, 2009 | 2.330 | 2.500 | 2.280 | 2.470 | 118,338 | +0.16(+6.93%) |
Oct 28, 2009 | 2.440 | 2.450 | 2.230 | 2.310 | 286,872 | -0.21(-8.33%) |
Oct 27, 2009 | 2.680 | 2.700 | 2.500 | 2.520 | 118,096 | -0.16(-5.97%) |
Oct 26, 2009 | 2.720 | 2.870 | 2.680 | 2.680 | 158,694 | -0.07(-2.55%) |
Oct 23, 2009 | 2.770 | 2.880 | 2.660 | 2.750 | 89,369 | -0.10(-3.51%) |
Oct 22, 2009 | 2.990 | 2.990 | 2.790 | 2.850 | 70,492 | -0.06(-2.06%) |
Oct 21, 2009 | 2.920 | 3.010 | 2.880 | 2.910 | 163,186 | -0.01(-0.34%) |
Oct 20, 2009 | 2.900 | 2.970 | 2.890 | 2.920 | 188,028 | -0.03(-1.02%) |
Oct 19, 2009 | 2.820 | 2.970 | 2.820 | 2.950 | 58,086 | +0.17(+6.12%) |
Oct 16, 2009 | 2.930 | 2.950 | 2.760 | 2.780 | 105,120 | -0.15(-5.12%) |
Oct 15, 2009 | 2.980 | 3.060 | 2.880 | 2.930 | 69,470 | -0.05(-1.68%) |
Oct 14, 2009 | 3.060 | 3.070 | 2.900 | 2.980 | 243,040 | -0.06(-1.97%) |
Oct 13, 2009 | 3.120 | 3.120 | 2.950 | 3.040 | 808,483 | -0.05(-1.62%) |
Oct 12, 2009 | 3.150 | 3.160 | 3.070 | 3.090 | 73,287 | +0.00(+0.00%) |
Oct 09, 2009 | 3.090 | 3.150 | 3.050 | 3.090 | 82,327 | +0.04(+1.31%) |
Oct 08, 2009 | 3.090 | 3.180 | 3.050 | 3.050 | 97,342 | +0.03(+0.99%) |
Oct 07, 2009 | 3.000 | 3.110 | 2.970 | 3.020 | 106,264 | +0.06(+2.03%) |
Oct 06, 2009 | 2.850 | 3.230 | 2.670 | 2.960 | 445,342 | +0.13(+4.59%) |
Oct 05, 2009 | 2.590 | 2.870 | 2.580 | 2.830 | 637,453 | +0.10(+3.66%) |
Oct 02, 2009 | 2.640 | 2.850 | 2.550 | 2.730 | 127,566 | -0.01(-0.36%) |
Oct 01, 2009 | 2.670 | 2.790 | 2.610 | 2.740 | 321,926 | +0.02(+0.74%) |
Sep 30, 2009 | 2.760 | 2.850 | 2.560 | 2.720 | 319,001 | -0.08(-2.86%) |
Sep 29, 2009 | 2.890 | 2.890 | 2.730 | 2.800 | 315,643 | -0.06(-2.10%) |
Sep 28, 2009 | 2.840 | 2.890 | 2.780 | 2.860 | 42,602 | +0.09(+3.25%) |
Sep 25, 2009 | 2.790 | 2.830 | 2.740 | 2.770 | 206,776 | +0.01(+0.36%) |
Sep 24, 2009 | 2.790 | 2.890 | 2.660 | 2.760 | 807,769 | -0.07(-2.47%) |
Sep 23, 2009 | 2.620 | 2.830 | 2.452 | 2.830 | 348,540 | +0.23(+8.85%) |
Sep 22, 2009 | 2.600 | 2.670 | 2.440 | 2.600 | 196,613 | +0.06(+2.36%) |
Sep 21, 2009 | 2.570 | 2.710 | 2.500 | 2.540 | 75,918 | -0.04(-1.55%) |
Sep 18, 2009 | 2.540 | 2.720 | 2.480 | 2.580 | 202,492 | +0.09(+3.61%) |
Sep 17, 2009 | 2.420 | 2.560 | 2.374 | 2.490 | 153,236 | +0.09(+3.75%) |
Sep 16, 2009 | 2.410 | 2.440 | 2.320 | 2.400 | 52,823 | -0.04(-1.64%) |
Sep 15, 2009 | 2.400 | 2.440 | 2.340 | 2.440 | 96,260 | +0.04(+1.67%) |
Sep 14, 2009 | 2.320 | 2.490 | 2.300 | 2.400 | 64,354 | +0.07(+3.00%) |
Sep 11, 2009 | 2.270 | 2.370 | 2.270 | 2.330 | 75,890 | +0.06(+2.64%) |
Sep 10, 2009 | 2.300 | 2.300 | 2.270 | 2.270 | 82,551 | -0.01(-0.44%) |
Sep 09, 2009 | 2.320 | 2.320 | 2.270 | 2.280 | 91,074 | +0.00(+0.00%) |
Sep 08, 2009 | 2.340 | 2.340 | 2.180 | 2.280 | 85,577 | +0.02(+0.88%) |
Sep 04, 2009 | 2.100 | 2.290 | 2.080 | 2.260 | 104,281 | +0.15(+7.11%) |
Sep 03, 2009 | 2.060 | 2.150 | 2.020 | 2.110 | 69,700 | +0.03(+1.44%) |
Sep 02, 2009 | 2.110 | 2.111 | 1.940 | 2.080 | 96,402 | -0.03(-1.42%) |
Sep 01, 2009 | 2.120 | 2.200 | 2.080 | 2.110 | 119,577 | -0.04(-1.86%) |
Aug 31, 2009 | 2.190 | 2.210 | 2.150 | 2.150 | 55,994 | -0.10(-4.44%) |
Aug 28, 2009 | 2.300 | 2.300 | 2.230 | 2.250 | 107,074 | +0.01(+0.45%) |
Aug 27, 2009 | 2.290 | 2.300 | 2.228 | 2.240 | 129,627 | -0.02(-0.88%) |
Aug 26, 2009 | 2.230 | 2.300 | 2.170 | 2.260 | 114,150 | +0.04(+1.80%) |
Aug 25, 2009 | 2.150 | 2.300 | 2.150 | 2.220 | 114,975 | +0.08(+3.74%) |
Aug 24, 2009 | 2.130 | 2.300 | 2.070 | 2.140 | 114,610 | +0.00(+0.00%) |
Aug 21, 2009 | 2.300 | 2.328 | 2.110 | 2.140 | 145,679 | -0.13(-5.73%) |
Aug 20, 2009 | 2.200 | 2.330 | 2.190 | 2.270 | 183,447 | +0.14(+6.57%) |
Aug 19, 2009 | 2.050 | 2.190 | 2.000 | 2.130 | 147,219 | +0.15(+7.58%) |
Aug 18, 2009 | 1.970 | 2.180 | 1.970 | 1.980 | 131,814 | +0.01(+0.51%) |
Aug 17, 2009 | 2.020 | 2.050 | 1.950 | 1.970 | 87,298 | -0.10(-4.83%) |
Aug 14, 2009 | 2.090 | 2.100 | 1.950 | 2.070 | 149,989 | -0.02(-0.96%) |
Aug 13, 2009 | 2.190 | 2.190 | 2.030 | 2.090 | 124,656 | -0.07(-3.24%) |
Aug 12, 2009 | 2.090 | 2.280 | 2.090 | 2.160 | 459,488 | +0.11(+5.37%) |
Aug 11, 2009 | 2.240 | 2.240 | 2.020 | 2.050 | 378,878 | -0.20(-8.89%) |
Aug 10, 2009 | 2.670 | 2.670 | 2.150 | 2.250 | 363,915 | -0.35(-13.46%) |
Aug 07, 2009 | 2.520 | 2.660 | 2.400 | 2.600 | 109,340 | +0.08(+3.17%) |
Aug 06, 2009 | 2.650 | 2.700 | 2.320 | 2.520 | 352,523 | -0.17(-6.32%) |
Aug 05, 2009 | 2.840 | 2.870 | 2.280 | 2.690 | 867,483 | -0.12(-4.27%) |
Aug 04, 2009 | 2.730 | 2.850 | 2.680 | 2.810 | 660,838 | +0.16(+6.04%) |
Aug 03, 2009 | 2.450 | 2.870 | 2.280 | 2.650 | 977,636 | +0.42(+18.62%) |
Jul 31, 2009 | 2.120 | 2.290 | 2.100 | 2.234 | 193,931 | +0.13(+6.38%) |
Jul 30, 2009 | 2.070 | 2.120 | 2.055 | 2.100 | 69,226 | +0.10(+5.00%) |
Jul 29, 2009 | 2.090 | 2.150 | 2.000 | 2.000 | 124,322 | -0.15(-6.98%) |
Jul 28, 2009 | 2.160 | 2.180 | 2.010 | 2.150 | 98,953 | +0.03(+1.42%) |
Jul 27, 2009 | 2.130 | 2.490 | 2.100 | 2.120 | 217,360 | +0.07(+3.41%) |
Jul 24, 2009 | 2.000 | 2.050 | 1.940 | 2.050 | 200,925 | +0.13(+6.77%) |
Jul 23, 2009 | 1.850 | 2.050 | 1.830 | 1.920 | 439,572 | +0.09(+4.92%) |
Jul 22, 2009 | 1.790 | 1.850 | 1.790 | 1.830 | 24,727 | +0.01(+0.77%) |
Jul 21, 2009 | 1.760 | 1.840 | 1.660 | 1.816 | 41,928 | +0.03(+1.40%) |
Jul 20, 2009 | 1.890 | 1.940 | 1.760 | 1.791 | 105,237 | -0.10(-5.24%) |
Jul 17, 2009 | 1.860 | 1.900 | 1.750 | 1.890 | 200,580 | +0.04(+2.16%) |
Jul 16, 2009 | 1.810 | 1.900 | 1.760 | 1.850 | 237,597 | +0.00(+0.00%) |
Jul 15, 2009 | 1.830 | 1.900 | 1.740 | 1.850 | 311,928 | +0.07(+3.93%) |
Jul 14, 2009 | 1.640 | 1.780 | 1.610 | 1.780 | 187,520 | +0.18(+11.25%) |
Jul 13, 2009 | 1.620 | 1.620 | 1.570 | 1.600 | 291,970 | -0.02(-1.23%) |
Jul 10, 2009 | 1.660 | 1.660 | 1.540 | 1.620 | 396,839 | +0.00(+0.00%) |
Jul 09, 2009 | 1.620 | 1.655 | 1.610 | 1.620 | 129,037 | +0.01(+0.62%) |
Jul 08, 2009 | 1.580 | 1.640 | 1.580 | 1.610 | 74,238 | +0.02(+1.26%) |
Jul 07, 2009 | 1.560 | 1.660 | 1.530 | 1.590 | 198,103 | +0.00(+0.00%) |
Jul 06, 2009 | 1.520 | 1.630 | 1.490 | 1.590 | 396,983 | +0.08(+5.30%) |
Jul 02, 2009 | 1.650 | 1.680 | 1.510 | 1.510 | 168,174 | -0.15(-9.04%) |
Jul 01, 2009 | 1.740 | 1.780 | 1.660 | 1.660 | 188,565 | -0.10(-5.68%) |
Jun 30, 2009 | 1.650 | 1.760 | 1.640 | 1.760 | 282,717 | +0.14(+8.64%) |
Jun 29, 2009 | 1.640 | 1.690 | 1.550 | 1.620 | 458,646 | +0.02(+1.25%) |
Jun 26, 2009 | 1.810 | 1.880 | 1.600 | 1.600 | 5,192,489 | -0.22(-12.09%) |
Jun 25, 2009 | 1.690 | 1.830 | 1.610 | 1.820 | 133,353 | +0.13(+7.69%) |
Jun 24, 2009 | 1.600 | 1.860 | 1.530 | 1.690 | 447,716 | +0.11(+6.96%) |
Jun 23, 2009 | 1.550 | 1.580 | 1.540 | 1.580 | 68,247 | +0.04(+2.60%) |
Jun 22, 2009 | 1.550 | 1.600 | 1.530 | 1.540 | 306,773 | -0.06(-3.75%) |
Jun 19, 2009 | 1.610 | 1.650 | 1.590 | 1.600 | 281,440 | +0.02(+1.27%) |
Jun 18, 2009 | 1.630 | 1.674 | 1.550 | 1.580 | 250,819 | -0.05(-3.07%) |
Jun 17, 2009 | 1.660 | 1.680 | 1.560 | 1.630 | 68,761 | -0.02(-1.21%) |
Jun 16, 2009 | 1.680 | 1.680 | 1.640 | 1.650 | 117,827 | +0.00(+0.00%) |
Jun 15, 2009 | 1.630 | 1.680 | 1.620 | 1.650 | 113,541 | +0.04(+2.48%) |
Jun 12, 2009 | 1.600 | 1.670 | 1.580 | 1.610 | 109,118 | +0.00(+0.00%) |
Jun 11, 2009 | 1.570 | 1.610 | 1.480 | 1.610 | 106,311 | +0.09(+5.92%) |
Jun 10, 2009 | 1.650 | 1.650 | 1.450 | 1.520 | 210,828 | -0.11(-6.75%) |
Jun 09, 2009 | 1.660 | 1.700 | 1.610 | 1.630 | 123,678 | -0.02(-1.21%) |
Jun 08, 2009 | 1.620 | 1.690 | 1.610 | 1.650 | 70,998 | -0.01(-0.60%) |
Jun 05, 2009 | 1.620 | 1.690 | 1.590 | 1.660 | 299,913 | +0.06(+3.75%) |
Jun 04, 2009 | 1.630 | 1.640 | 1.590 | 1.600 | 85,186 | -0.01(-0.62%) |
Jun 03, 2009 | 1.630 | 1.670 | 1.590 | 1.610 | 262,676 | -0.03(-1.83%) |
Jun 02, 2009 | 1.660 | 1.680 | 1.610 | 1.640 | 214,102 | -0.02(-1.20%) |
Jun 01, 2009 | 1.650 | 1.660 | 1.540 | 1.660 | 302,562 | +0.11(+7.10%) |
May 29, 2009 | 1.810 | 1.820 | 1.540 | 1.550 | 972,780 | -0.12(-7.19%) |
May 28, 2009 | 1.840 | 1.880 | 1.610 | 1.670 | 317,053 | -0.13(-7.22%) |
May 27, 2009 | 1.740 | 1.890 | 1.740 | 1.800 | 193,673 | +0.06(+3.45%) |
May 26, 2009 | 1.740 | 1.760 | 1.560 | 1.740 | 193,394 | +0.05(+2.96%) |
May 22, 2009 | 1.800 | 1.840 | 1.690 | 1.690 | 98,280 | -0.09(-5.06%) |
May 21, 2009 | 1.780 | 1.850 | 1.750 | 1.780 | 277,816 | -0.04(-2.20%) |
May 20, 2009 | 1.700 | 1.850 | 1.670 | 1.820 | 478,012 | +0.14(+8.33%) |
May 19, 2009 | 1.520 | 1.850 | 1.520 | 1.680 | 299,423 | +0.12(+7.69%) |
May 18, 2009 | 1.500 | 1.620 | 1.500 | 1.560 | 159,437 | +0.08(+5.41%) |
May 15, 2009 | 1.580 | 1.580 | 1.480 | 1.480 | 146,004 | -0.10(-6.33%) |
May 14, 2009 | 1.620 | 1.670 | 1.520 | 1.580 | 142,297 | -0.07(-4.24%) |
May 13, 2009 | 1.840 | 1.840 | 1.650 | 1.650 | 173,004 | -0.19(-10.33%) |
May 12, 2009 | 2.000 | 2.030 | 1.710 | 1.840 | 350,741 | -0.03(-1.60%) |
May 11, 2009 | 1.850 | 2.130 | 1.750 | 1.870 | 613,823 | +0.12(+6.86%) |
May 08, 2009 | 1.600 | 1.850 | 1.590 | 1.750 | 487,626 | +0.16(+10.06%) |
May 07, 2009 | 1.300 | 1.620 | 1.270 | 1.590 | 1,048,131 | +0.32(+25.20%) |
May 06, 2009 | 1.340 | 1.365 | 1.270 | 1.270 | 705,410 | -0.07(-5.22%) |
May 05, 2009 | 1.350 | 1.380 | 1.300 | 1.340 | 560,983 | -0.01(-0.74%) |
May 04, 2009 | 1.400 | 1.400 | 1.300 | 1.350 | 365,036 | -0.01(-0.74%) |
May 01, 2009 | 1.310 | 1.400 | 1.280 | 1.360 | 518,698 | +0.08(+6.25%) |
Apr 30, 2009 | 1.300 | 1.440 | 1.250 | 1.280 | 297,904 | -0.02(-1.54%) |
Apr 29, 2009 | 1.360 | 1.380 | 1.290 | 1.300 | 304,731 | -0.04(-2.99%) |
Apr 28, 2009 | 1.400 | 1.500 | 1.300 | 1.340 | 205,850 | -0.06(-4.29%) |
Apr 27, 2009 | 1.450 | 1.470 | 1.400 | 1.400 | 89,541 | -0.09(-6.04%) |
Apr 24, 2009 | 1.570 | 1.570 | 1.480 | 1.490 | 116,418 | +0.01(+0.68%) |
Apr 23, 2009 | 1.540 | 1.560 | 1.450 | 1.480 | 89,036 | -0.09(-5.73%) |
Apr 22, 2009 | 1.470 | 1.600 | 1.450 | 1.570 | 75,980 | +0.07(+4.67%) |
Apr 21, 2009 | 1.450 | 1.550 | 1.450 | 1.500 | 292,450 | +0.03(+2.04%) |
Apr 20, 2009 | 1.550 | 1.560 | 1.470 | 1.470 | 75,089 | -0.08(-5.16%) |
Apr 17, 2009 | 1.600 | 1.600 | 1.540 | 1.550 | 268,449 | -0.05(-3.13%) |
Apr 16, 2009 | 1.600 | 1.620 | 1.540 | 1.600 | 317,864 | +0.00(+0.00%) |
Apr 15, 2009 | 1.450 | 1.600 | 1.400 | 1.600 | 224,770 | +0.14(+9.59%) |
Apr 14, 2009 | 1.590 | 1.590 | 1.460 | 1.460 | 316,866 | -0.14(-8.75%) |
Apr 13, 2009 | 1.610 | 1.660 | 1.570 | 1.600 | 163,502 | -0.04(-2.44%) |
Apr 09, 2009 | 1.600 | 1.650 | 1.500 | 1.640 | 123,439 | +0.15(+10.07%) |
Apr 08, 2009 | 1.500 | 1.510 | 1.450 | 1.490 | 91,374 | +0.10(+7.19%) |
Apr 07, 2009 | 1.470 | 1.650 | 1.370 | 1.390 | 47,117 | -0.10(-6.71%) |
Apr 06, 2009 | 1.510 | 1.530 | 1.390 | 1.490 | 73,229 | -0.04(-2.61%) |
Apr 03, 2009 | 1.640 | 1.660 | 1.460 | 1.530 | 87,242 | -0.11(-6.71%) |
Apr 02, 2009 | 1.550 | 1.700 | 1.520 | 1.640 | 84,058 | +0.14(+9.33%) |
Apr 01, 2009 | 1.440 | 1.510 | 1.410 | 1.500 | 56,349 | +0.03(+2.04%) |
Mar 31, 2009 | 1.450 | 1.540 | 1.450 | 1.470 | 62,958 | +0.05(+3.52%) |
Mar 30, 2009 | 1.500 | 1.500 | 1.420 | 1.420 | 37,084 | -0.10(-6.58%) |
Mar 26, 2009 | 1.400 | 1.550 | 1.400 | 1.520 | 134,542 | +0.15(+10.95%) |
Mar 25, 2009 | 1.420 | 1.430 | 1.260 | 1.370 | 92,934 | +0.02(+1.48%) |
Mar 24, 2009 | 1.560 | 1.600 | 1.350 | 1.350 | 55,095 | -0.24(-15.09%) |
Mar 23, 2009 | 1.450 | 1.600 | 1.400 | 1.590 | 61,183 | +0.19(+13.57%) |
Mar 20, 2009 | 1.600 | 1.600 | 1.380 | 1.400 | 89,271 | -0.17(-10.83%) |
Mar 19, 2009 | 1.560 | 1.700 | 1.540 | 1.570 | 39,520 | +0.03(+1.95%) |
Mar 18, 2009 | 1.380 | 1.560 | 1.160 | 1.540 | 1,038,278 | +0.16(+11.59%) |
Mar 17, 2009 | 1.260 | 1.400 | 1.250 | 1.380 | 198,407 | +0.11(+8.66%) |
Mar 16, 2009 | 1.620 | 1.700 | 1.220 | 1.270 | 280,052 | -0.23(-15.33%) |
Mar 13, 2009 | 1.640 | 1.680 | 1.340 | 1.500 | 292,009 | -0.15(-9.09%) |
Mar 12, 2009 | 1.570 | 1.690 | 1.570 | 1.650 | 116,358 | +0.03(+1.85%) |
Mar 11, 2009 | 1.660 | 1.700 | 1.590 | 1.620 | 208,871 | -0.03(-1.82%) |
Mar 10, 2009 | 1.710 | 1.750 | 1.620 | 1.650 | 111,002 | +0.00(+0.00%) |
Mar 09, 2009 | 1.740 | 1.750 | 1.650 | 1.650 | 75,917 | -0.12(-6.78%) |
Mar 06, 2009 | 1.750 | 1.780 | 1.750 | 1.770 | 101,206 | +0.02(+1.14%) |
Mar 05, 2009 | 1.770 | 1.850 | 1.750 | 1.750 | 55,030 | -0.11(-5.91%) |
Mar 04, 2009 | 1.780 | 1.890 | 1.750 | 1.860 | 36,952 | +0.05(+2.76%) |
Mar 02, 2009 | 2.050 | 2.050 | 1.810 | 1.810 | 103,756 | -0.25(-12.14%) |
Feb 27, 2009 | 1.710 | 2.060 | 1.690 | 2.060 | 213,707 | +0.26(+14.44%) |
Feb 26, 2009 | 1.780 | 1.840 | 1.760 | 1.800 | 89,143 | +0.02(+1.12%) |
Feb 25, 2009 | 1.910 | 1.930 | 1.780 | 1.780 | 39,884 | -0.14(-7.29%) |
Feb 24, 2009 | 1.720 | 1.920 | 1.720 | 1.920 | 95,521 | +0.20(+11.63%) |
Feb 23, 2009 | 1.770 | 1.790 | 1.660 | 1.720 | 89,932 | -0.03(-1.71%) |
Feb 20, 2009 | 1.720 | 1.780 | 1.650 | 1.750 | 82,282 | +0.02(+1.16%) |
Feb 19, 2009 | 1.740 | 1.790 | 1.700 | 1.730 | 66,465 | -0.01(-0.57%) |
Feb 18, 2009 | 1.660 | 1.800 | 1.600 | 1.740 | 91,988 | +0.04(+2.35%) |
Feb 17, 2009 | 1.930 | 1.930 | 1.690 | 1.700 | 87,581 | -0.26(-13.27%) |
Feb 13, 2009 | 1.890 | 1.980 | 1.610 | 1.960 | 35,507 | +0.06(+3.16%) |
Feb 12, 2009 | 1.820 | 1.930 | 1.790 | 1.900 | 93,352 | -0.05(-2.56%) |
Feb 11, 2009 | 1.680 | 1.960 | 1.680 | 1.950 | 79,694 | +0.23(+13.37%) |
Feb 10, 2009 | 1.950 | 1.950 | 1.600 | 1.720 | 95,088 | -0.25(-12.69%) |
Feb 09, 2009 | 1.450 | 2.000 | 1.400 | 1.970 | 785,362 | +0.49(+33.11%) |
Feb 06, 2009 | 1.540 | 1.550 | 1.440 | 1.480 | 599,836 | -0.06(-3.90%) |
Feb 05, 2009 | 1.540 | 1.580 | 1.480 | 1.540 | 172,433 | -0.02(-1.28%) |
Feb 04, 2009 | 1.440 | 1.580 | 1.440 | 1.560 | 47,427 | +0.07(+4.70%) |
Feb 03, 2009 | 1.560 | 1.640 | 1.460 | 1.490 | 491,419 | -0.06(-3.87%) |
Feb 02, 2009 | 1.620 | 1.650 | 1.490 | 1.550 | 198,580 | -0.09(-5.49%) |
Jan 30, 2009 | 1.760 | 1.770 | 1.640 | 1.640 | 151,541 | -0.11(-6.29%) |
Jan 29, 2009 | 1.960 | 1.960 | 1.750 | 1.750 | 124,195 | -0.25(-12.50%) |
Jan 28, 2009 | 1.960 | 2.000 | 1.690 | 2.000 | 215,190 | +0.08(+4.17%) |
Jan 27, 2009 | 1.680 | 1.950 | 1.680 | 1.920 | 192,860 | +0.03(+1.59%) |
Jan 26, 2009 | 1.860 | 1.990 | 1.730 | 1.890 | 128,714 | +0.07(+3.85%) |
Jan 23, 2009 | 1.610 | 1.860 | 1.610 | 1.820 | 213,045 | +0.15(+8.98%) |
Jan 22, 2009 | 1.760 | 1.800 | 1.550 | 1.670 | 112,863 | -0.14(-7.73%) |
Jan 21, 2009 | 1.550 | 1.820 | 1.520 | 1.810 | 97,530 | +0.26(+16.77%) |
Jan 20, 2009 | 1.820 | 1.820 | 1.550 | 1.550 | 75,881 | -0.31(-16.67%) |
Jan 16, 2009 | 1.880 | 1.890 | 1.790 | 1.860 | 88,505 | +0.01(+0.54%) |
Jan 15, 2009 | 1.900 | 1.930 | 1.670 | 1.850 | 92,533 | -0.05(-2.63%) |
Jan 14, 2009 | 2.080 | 2.160 | 1.900 | 1.900 | 64,906 | -0.23(-10.80%) |
Jan 13, 2009 | 2.060 | 2.160 | 1.980 | 2.130 | 91,236 | +0.07(+3.40%) |
Jan 12, 2009 | 2.440 | 2.500 | 2.050 | 2.060 | 96,490 | -0.37(-15.23%) |
Jan 09, 2009 | 2.920 | 2.960 | 2.430 | 2.430 | 130,344 | -0.46(-15.92%) |
Jan 08, 2009 | 2.160 | 2.890 | 2.160 | 2.890 | 101,991 | +0.72(+33.18%) |
Jan 07, 2009 | 2.350 | 2.350 | 2.140 | 2.170 | 80,915 | -0.23(-9.58%) |
Jan 06, 2009 | 2.250 | 2.490 | 2.250 | 2.400 | 112,926 | +0.17(+7.62%) |
Jan 05, 2009 | 2.110 | 2.280 | 1.980 | 2.230 | 46,670 | +0.13(+6.19%) |