Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.088 | 4.138 | 4.063 | 4.069 | 838,902 | -0.02(-0.45%) |
Feb 25, 2010 | 4.076 | 4.107 | 4.026 | 4.088 | 1,250,885 | -0.06(-1.49%) |
Feb 24, 2010 | 4.119 | 4.187 | 4.100 | 4.150 | 495,300 | +0.01(+0.30%) |
Feb 23, 2010 | 4.261 | 4.268 | 4.138 | 4.138 | 414,113 | -0.12(-2.91%) |
Feb 22, 2010 | 4.305 | 4.320 | 4.237 | 4.261 | 494,157 | -0.03(-0.72%) |
Feb 19, 2010 | 4.299 | 4.317 | 4.268 | 4.292 | 381,025 | -0.01(-0.29%) |
Feb 18, 2010 | 4.373 | 4.385 | 4.296 | 4.305 | 421,110 | -0.07(-1.56%) |
Feb 17, 2010 | 4.348 | 4.379 | 4.274 | 4.373 | 487,331 | +0.07(+1.58%) |
Feb 16, 2010 | 4.323 | 4.361 | 4.261 | 4.305 | 1,695,961 | +0.02(+0.43%) |
Feb 12, 2010 | 4.261 | 4.286 | 4.286 | 4.286 | 923,955 | -0.01(-0.14%) |
Feb 11, 2010 | 4.274 | 4.305 | 4.218 | 4.292 | 913,987 | +0.04(+1.02%) |
Feb 10, 2010 | 4.249 | 4.280 | 4.181 | 4.249 | 3,971,451 | -0.04(-0.87%) |
Feb 09, 2010 | 4.218 | 4.354 | 4.181 | 4.286 | 842,673 | +0.14(+3.28%) |
Feb 08, 2010 | 4.200 | 4.218 | 4.100 | 4.150 | 959,234 | -0.08(-1.90%) |
Feb 05, 2010 | 4.231 | 4.231 | 4.131 | 4.231 | 560,655 | +0.02(+0.44%) |
Feb 04, 2010 | 4.292 | 4.311 | 4.193 | 4.212 | 1,017,088 | -0.12(-2.86%) |
Feb 03, 2010 | 4.348 | 4.404 | 4.292 | 4.336 | 569,860 | -0.04(-0.85%) |
Feb 02, 2010 | 4.336 | 4.416 | 4.323 | 4.373 | 555,458 | -0.01(-0.28%) |
Feb 01, 2010 | 4.416 | 4.423 | 4.336 | 4.385 | 563,696 | +0.00(+0.00%) |
Jan 29, 2010 | 4.379 | 4.429 | 4.323 | 4.385 | 721,986 | +0.04(+1.00%) |
Jan 28, 2010 | 4.336 | 4.392 | 4.286 | 4.342 | 788,000 | +0.00(+0.00%) |
Jan 27, 2010 | 4.255 | 4.342 | 4.237 | 4.342 | 461,553 | +0.06(+1.30%) |
Jan 26, 2010 | 4.361 | 4.416 | 4.268 | 4.286 | 1,120,937 | -0.06(-1.42%) |
Jan 25, 2010 | 4.249 | 4.361 | 4.224 | 4.348 | 1,308,779 | +0.12(+2.93%) |
Jan 22, 2010 | 4.200 | 4.286 | 4.187 | 4.224 | 1,597,328 | +0.01(+0.15%) |
Jan 21, 2010 | 4.261 | 4.292 | 4.206 | 4.218 | 786,944 | -0.06(-1.45%) |
Jan 20, 2010 | 4.243 | 4.292 | 4.206 | 4.280 | 478,474 | -0.02(-0.58%) |
Jan 19, 2010 | 4.218 | 4.317 | 4.187 | 4.305 | 1,136,001 | +0.11(+2.51%) |
Jan 15, 2010 | 4.268 | 4.200 | 4.200 | 4.200 | 876,974 | -0.04(-1.02%) |
Jan 14, 2010 | 4.193 | 4.280 | 4.181 | 4.243 | 397,848 | +0.05(+1.18%) |
Jan 13, 2010 | 4.206 | 4.218 | 4.150 | 4.193 | 1,365,976 | +0.01(+0.30%) |
Jan 12, 2010 | 4.138 | 4.200 | 4.094 | 4.181 | 723,752 | +0.02(+0.60%) |
Jan 11, 2010 | 4.069 | 4.206 | 4.057 | 4.156 | 516,988 | +0.09(+2.29%) |
Jan 08, 2010 | 3.995 | 4.063 | 3.970 | 4.063 | 440,331 | +0.04(+1.08%) |
Jan 07, 2010 | 3.902 | 4.026 | 3.896 | 4.020 | 491,302 | +0.12(+3.18%) |
Jan 06, 2010 | 3.989 | 4.001 | 3.865 | 3.896 | 566,785 | -0.09(-2.18%) |
Jan 05, 2010 | 4.125 | 4.125 | 3.958 | 3.983 | 536,956 | -0.16(-3.89%) |
Jan 04, 2010 | 4.020 | 4.150 | 3.989 | 4.144 | 367,247 | +0.20(+5.19%) |
Dec 31, 2009 | 4.150 | 3.939 | 3.939 | 3.939 | 480,301 | -0.22(-5.36%) |
Dec 30, 2009 | 4.100 | 4.169 | 4.008 | 4.162 | 362,738 | +0.06(+1.36%) |
Dec 29, 2009 | 4.138 | 4.206 | 4.082 | 4.107 | 464,504 | -0.02(-0.45%) |
Dec 28, 2009 | 3.983 | 4.125 | 3.983 | 4.125 | 534,531 | +0.13(+3.26%) |
Dec 24, 2009 | 3.933 | 4.001 | 3.933 | 3.995 | 117,032 | +0.06(+1.57%) |
Dec 23, 2009 | 3.896 | 3.946 | 3.828 | 3.933 | 329,964 | +0.05(+1.28%) |
Dec 22, 2009 | 3.803 | 3.896 | 3.803 | 3.884 | 504,510 | +0.07(+1.95%) |
Dec 21, 2009 | 3.791 | 3.884 | 3.729 | 3.809 | 506,165 | +0.05(+1.32%) |
Dec 18, 2009 | 3.636 | 3.803 | 3.636 | 3.760 | 1,271,341 | +0.00(+0.00%) |
Dec 17, 2009 | 3.679 | 3.778 | 3.623 | 3.760 | 784,393 | +0.06(+1.68%) |
Dec 16, 2009 | 3.692 | 3.735 | 3.612 | 3.698 | 414,054 | +0.01(+0.34%) |
Dec 15, 2009 | 3.698 | 3.747 | 3.630 | 3.685 | 718,975 | -0.03(-0.83%) |
Dec 14, 2009 | 3.654 | 3.735 | 3.648 | 3.716 | 728,991 | -0.04(-0.99%) |
Dec 11, 2009 | 3.648 | 3.772 | 3.642 | 3.754 | 232,395 | +0.11(+3.06%) |
Dec 10, 2009 | 3.791 | 3.816 | 3.630 | 3.642 | 727,953 | -0.15(-3.92%) |
Dec 09, 2009 | 3.828 | 3.828 | 3.729 | 3.791 | 262,478 | -0.02(-0.49%) |
Dec 08, 2009 | 3.791 | 3.828 | 3.735 | 3.809 | 538,189 | -0.02(-0.65%) |
Dec 07, 2009 | 3.803 | 3.865 | 3.785 | 3.834 | 303,295 | +0.02(+0.49%) |
Dec 04, 2009 | 3.605 | 3.853 | 3.568 | 3.816 | 960,514 | +0.30(+8.64%) |
Dec 03, 2009 | 3.574 | 3.611 | 3.500 | 3.512 | 467,825 | -0.04(-1.05%) |
Dec 02, 2009 | 3.506 | 3.574 | 3.469 | 3.549 | 492,347 | +0.07(+2.14%) |
Dec 01, 2009 | 3.388 | 3.487 | 3.388 | 3.475 | 511,921 | +0.09(+2.75%) |
Nov 30, 2009 | 3.438 | 3.438 | 3.326 | 3.382 | 882,048 | -0.05(-1.44%) |
Nov 27, 2009 | 3.456 | 3.481 | 3.345 | 3.431 | 213,660 | -0.09(-2.64%) |
Nov 25, 2009 | 3.586 | 3.605 | 3.518 | 3.524 | 391,832 | -0.03(-0.87%) |
Nov 24, 2009 | 3.568 | 3.599 | 3.481 | 3.555 | 1,184,819 | +0.00(+0.00%) |
Nov 23, 2009 | 3.370 | 3.630 | 3.370 | 3.555 | 1,977,387 | +0.42(+13.44%) |
Nov 20, 2009 | 3.178 | 3.215 | 3.085 | 3.134 | 1,177,080 | -0.08(-2.50%) |
Nov 19, 2009 | 3.456 | 3.500 | 3.190 | 3.215 | 1,293,448 | -0.27(-7.65%) |
Nov 18, 2009 | 3.512 | 3.586 | 3.456 | 3.481 | 568,364 | -0.04(-1.06%) |
Nov 17, 2009 | 3.543 | 3.580 | 3.481 | 3.518 | 460,950 | -0.06(-1.56%) |
Nov 16, 2009 | 3.289 | 3.605 | 3.289 | 3.574 | 1,092,020 | +0.37(+11.61%) |
Nov 13, 2009 | 3.252 | 3.270 | 3.147 | 3.202 | 1,022,033 | -0.06(-1.71%) |
Nov 12, 2009 | 3.314 | 3.382 | 3.221 | 3.258 | 1,127,083 | -0.05(-1.50%) |
Nov 11, 2009 | 3.580 | 3.593 | 3.221 | 3.308 | 3,169,396 | -0.23(-6.48%) |
Nov 10, 2009 | 3.599 | 3.648 | 3.506 | 3.537 | 797,832 | -0.07(-1.89%) |
Nov 09, 2009 | 3.654 | 3.654 | 3.562 | 3.605 | 484,927 | -0.02(-0.68%) |
Nov 06, 2009 | 3.648 | 3.673 | 3.574 | 3.630 | 578,252 | -0.07(-2.01%) |
Nov 05, 2009 | 3.568 | 3.716 | 3.500 | 3.704 | 576,957 | +0.13(+3.64%) |
Nov 04, 2009 | 3.642 | 3.648 | 3.549 | 3.574 | 526,026 | -0.04(-1.20%) |
Nov 03, 2009 | 3.574 | 3.636 | 3.549 | 3.617 | 508,151 | +0.02(+0.52%) |
Nov 02, 2009 | 3.580 | 3.716 | 3.531 | 3.599 | 531,982 | +0.02(+0.69%) |
Oct 30, 2009 | 3.648 | 3.704 | 3.562 | 3.574 | 1,041,706 | -0.12(-3.35%) |
Oct 29, 2009 | 3.630 | 3.723 | 3.580 | 3.698 | 508,529 | +0.12(+3.29%) |
Oct 28, 2009 | 3.642 | 3.710 | 3.562 | 3.580 | 685,552 | -0.08(-2.20%) |
Oct 27, 2009 | 3.704 | 3.760 | 3.648 | 3.661 | 781,116 | +0.02(+0.51%) |
Oct 26, 2009 | 3.562 | 3.735 | 3.531 | 3.642 | 984,420 | +0.09(+2.44%) |
Oct 23, 2009 | 3.562 | 3.605 | 3.531 | 3.555 | 523,372 | -0.19(-5.12%) |
Oct 22, 2009 | 3.611 | 3.772 | 3.509 | 3.747 | 532,184 | +0.14(+3.95%) |
Oct 21, 2009 | 3.698 | 3.760 | 3.593 | 3.605 | 720,962 | -0.13(-3.48%) |
Oct 20, 2009 | 3.710 | 3.754 | 3.692 | 3.735 | 414,223 | -0.11(-2.74%) |
Oct 19, 2009 | 3.840 | 3.871 | 3.772 | 3.840 | 408,290 | +0.03(+0.81%) |
Oct 16, 2009 | 3.871 | 3.908 | 3.797 | 3.809 | 742,766 | -0.09(-2.38%) |
Oct 15, 2009 | 3.834 | 3.915 | 3.785 | 3.902 | 658,194 | +0.06(+1.61%) |
Oct 14, 2009 | 3.778 | 3.865 | 3.716 | 3.840 | 495,753 | +0.12(+3.33%) |
Oct 13, 2009 | 3.772 | 3.772 | 3.599 | 3.716 | 434,845 | -0.05(-1.32%) |
Oct 12, 2009 | 3.840 | 3.902 | 3.729 | 3.766 | 449,641 | -0.03(-0.82%) |
Oct 09, 2009 | 3.834 | 3.885 | 3.741 | 3.797 | 676,694 | +0.00(+0.00%) |
Oct 08, 2009 | 3.524 | 3.828 | 3.481 | 3.797 | 1,138,234 | +0.29(+8.30%) |
Oct 07, 2009 | 3.475 | 3.586 | 3.401 | 3.506 | 771,768 | -0.01(-0.18%) |
Oct 06, 2009 | 3.469 | 3.568 | 3.407 | 3.512 | 1,081,018 | +0.09(+2.72%) |
Oct 05, 2009 | 3.574 | 3.586 | 3.370 | 3.419 | 1,015,574 | -0.14(-4.00%) |
Oct 02, 2009 | 3.586 | 3.673 | 3.512 | 3.562 | 916,075 | -0.05(-1.37%) |
Oct 01, 2009 | 3.834 | 3.840 | 3.611 | 3.611 | 2,438,065 | -0.24(-6.12%) |
Sep 30, 2009 | 3.902 | 3.933 | 3.809 | 3.846 | 616,602 | -0.05(-1.27%) |
Sep 29, 2009 | 3.977 | 4.008 | 3.890 | 3.896 | 321,808 | -0.12(-3.08%) |
Sep 28, 2009 | 3.871 | 4.075 | 3.840 | 4.020 | 757,247 | +0.17(+4.34%) |
Sep 25, 2009 | 4.069 | 4.069 | 3.840 | 3.853 | 763,319 | -0.20(-4.89%) |
Sep 24, 2009 | 3.995 | 4.286 | 3.977 | 4.051 | 918,530 | -0.20(-4.80%) |
Sep 23, 2009 | 4.379 | 4.392 | 4.231 | 4.255 | 944,425 | -0.09(-2.14%) |
Sep 22, 2009 | 4.261 | 4.398 | 4.243 | 4.348 | 687,953 | +0.09(+2.18%) |
Sep 21, 2009 | 4.361 | 4.460 | 4.218 | 4.255 | 815,050 | -0.12(-2.69%) |
Sep 18, 2009 | 4.404 | 4.503 | 4.292 | 4.373 | 1,358,380 | -0.03(-0.70%) |
Sep 17, 2009 | 4.577 | 4.602 | 4.392 | 4.404 | 539,713 | -0.27(-5.70%) |
Sep 16, 2009 | 4.286 | 4.757 | 4.286 | 4.670 | 869,535 | +0.45(+10.56%) |
Sep 15, 2009 | 4.193 | 4.274 | 4.162 | 4.224 | 285,956 | +0.00(+0.00%) |
Sep 14, 2009 | 4.125 | 4.224 | 4.094 | 4.224 | 310,434 | +0.09(+2.10%) |
Sep 11, 2009 | 4.181 | 4.181 | 4.082 | 4.138 | 292,783 | -0.05(-1.18%) |
Sep 10, 2009 | 4.082 | 4.187 | 4.020 | 4.187 | 374,900 | +0.12(+3.05%) |
Sep 09, 2009 | 4.100 | 4.125 | 4.008 | 4.063 | 293,266 | -0.06(-1.35%) |
Sep 08, 2009 | 4.082 | 4.212 | 4.051 | 4.119 | 512,369 | +0.09(+2.15%) |
Sep 04, 2009 | 4.001 | 4.063 | 3.933 | 4.032 | 380,946 | +0.04(+1.09%) |
Sep 03, 2009 | 3.958 | 4.014 | 3.877 | 3.989 | 441,930 | +0.07(+1.74%) |
Sep 02, 2009 | 3.772 | 4.063 | 3.772 | 3.921 | 735,123 | +0.11(+2.76%) |
Sep 01, 2009 | 3.884 | 4.008 | 3.760 | 3.816 | 505,408 | -0.06(-1.44%) |
Aug 31, 2009 | 3.958 | 3.995 | 3.846 | 3.871 | 577,337 | -0.15(-3.70%) |
Aug 28, 2009 | 4.200 | 4.237 | 3.952 | 4.020 | 467,529 | -0.14(-3.28%) |
Aug 27, 2009 | 4.187 | 4.218 | 4.100 | 4.156 | 513,283 | -0.07(-1.61%) |
Aug 26, 2009 | 4.218 | 4.268 | 4.212 | 4.224 | 268,891 | -0.01(-0.15%) |
Aug 25, 2009 | 4.268 | 4.361 | 4.231 | 4.231 | 301,374 | -0.03(-0.73%) |
Aug 24, 2009 | 4.255 | 4.336 | 4.187 | 4.261 | 395,658 | +0.01(+0.15%) |
Aug 21, 2009 | 3.983 | 4.286 | 3.983 | 4.255 | 699,091 | +0.19(+4.57%) |
Aug 20, 2009 | 4.045 | 4.088 | 4.004 | 4.069 | 375,492 | +0.02(+0.46%) |
Aug 19, 2009 | 3.952 | 4.063 | 3.952 | 4.051 | 338,949 | +0.02(+0.62%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.989 | 4.026 | 514,265 | +0.02(+0.46%) |
Aug 17, 2009 | 4.113 | 4.113 | 3.946 | 4.008 | 461,972 | -0.18(-4.29%) |
Aug 14, 2009 | 4.311 | 4.379 | 4.113 | 4.187 | 445,834 | -0.19(-4.25%) |
Aug 13, 2009 | 4.509 | 4.571 | 4.280 | 4.373 | 625,346 | -0.10(-2.22%) |
Aug 12, 2009 | 4.392 | 4.550 | 4.336 | 4.472 | 541,360 | +0.09(+2.12%) |
Aug 11, 2009 | 4.441 | 4.497 | 4.286 | 4.379 | 461,482 | -0.12(-2.75%) |
Aug 10, 2009 | 4.540 | 4.540 | 4.354 | 4.503 | 371,346 | -0.07(-1.62%) |
Aug 07, 2009 | 4.577 | 4.615 | 4.491 | 4.577 | 726,469 | +0.09(+1.93%) |
Aug 06, 2009 | 4.596 | 4.615 | 4.447 | 4.491 | 716,695 | -0.05(-1.09%) |
Aug 05, 2009 | 4.670 | 4.670 | 4.478 | 4.540 | 697,432 | -0.11(-2.40%) |
Aug 04, 2009 | 4.522 | 4.652 | 4.460 | 4.652 | 587,426 | +0.13(+2.88%) |
Aug 03, 2009 | 4.590 | 4.633 | 4.435 | 4.522 | 621,386 | -0.01(-0.27%) |
Jul 31, 2009 | 4.484 | 4.589 | 4.460 | 4.534 | 960,493 | +0.07(+1.53%) |
Jul 30, 2009 | 4.553 | 4.639 | 4.447 | 4.466 | 752,821 | -0.06(-1.23%) |
Jul 29, 2009 | 4.565 | 4.565 | 4.460 | 4.522 | 649,001 | -0.07(-1.62%) |
Jul 28, 2009 | 4.447 | 4.627 | 4.447 | 4.596 | 1,031,683 | +0.13(+2.91%) |
Jul 27, 2009 | 4.472 | 4.540 | 4.398 | 4.466 | 656,558 | -0.02(-0.55%) |
Jul 24, 2009 | 4.509 | 4.522 | 4.373 | 4.491 | 2,227 | -0.04(-0.96%) |
Jul 23, 2009 | 4.212 | 4.540 | 4.162 | 4.534 | 993,517 | +0.28(+6.55%) |
Jul 22, 2009 | 3.939 | 4.255 | 3.902 | 4.255 | 1,109,387 | +0.30(+7.68%) |
Jul 21, 2009 | 3.939 | 3.964 | 3.840 | 3.952 | 597,677 | +0.02(+0.47%) |
Jul 20, 2009 | 3.803 | 3.989 | 3.798 | 3.933 | 983,391 | +0.11(+2.92%) |
Jul 17, 2009 | 3.871 | 3.908 | 3.754 | 3.822 | 1,568,284 | -0.03(-0.80%) |
Jul 16, 2009 | 3.927 | 3.958 | 3.819 | 3.853 | 1,006,239 | -0.11(-2.66%) |
Jul 15, 2009 | 3.723 | 3.970 | 3.704 | 3.958 | 846,956 | +0.26(+7.04%) |
Jul 14, 2009 | 3.704 | 3.716 | 3.630 | 3.698 | 641,768 | -0.02(-0.50%) |
Jul 13, 2009 | 3.524 | 3.716 | 3.524 | 3.716 | 892,515 | +0.23(+6.57%) |
Jul 10, 2009 | 3.401 | 3.518 | 3.382 | 3.487 | 896,956 | +0.06(+1.81%) |
Jul 09, 2009 | 3.524 | 3.555 | 3.351 | 3.425 | 1,012,899 | -0.08(-2.30%) |
Jul 08, 2009 | 3.531 | 3.531 | 3.469 | 3.506 | 1,146,917 | +0.00(+0.00%) |
Jul 07, 2009 | 3.555 | 3.630 | 3.469 | 3.506 | 1,224,658 | -0.05(-1.39%) |
Jul 06, 2009 | 3.469 | 3.599 | 3.438 | 3.555 | 1,731,889 | +0.09(+2.68%) |
Jul 02, 2009 | 3.617 | 3.617 | 3.462 | 3.462 | 1,118,786 | -0.19(-5.25%) |
Jul 01, 2009 | 3.623 | 3.679 | 3.431 | 3.654 | 1,355,773 | +0.05(+1.37%) |
Jun 30, 2009 | 3.611 | 3.667 | 3.562 | 3.605 | 1,327,208 | +0.00(+0.00%) |
Jun 29, 2009 | 3.698 | 3.766 | 3.568 | 3.605 | 1,846,192 | -0.12(-3.32%) |
Jun 26, 2009 | 3.289 | 3.921 | 3.270 | 3.729 | 11,972,547 | +0.45(+13.80%) |
Jun 25, 2009 | 3.215 | 3.301 | 3.184 | 3.277 | 1,880,944 | +0.02(+0.57%) |
Jun 24, 2009 | 3.345 | 3.438 | 3.246 | 3.258 | 2,395,057 | -0.04(-1.31%) |
Jun 23, 2009 | 3.345 | 3.617 | 3.202 | 3.301 | 2,238,180 | +0.17(+5.34%) |
Jun 22, 2009 | 3.097 | 3.171 | 3.097 | 3.134 | 786,463 | +0.00(+0.00%) |
Jun 19, 2009 | 3.221 | 3.221 | 3.122 | 3.134 | 466,551 | -0.02(-0.78%) |
Jun 18, 2009 | 3.159 | 3.178 | 3.116 | 3.159 | 487,524 | -0.04(-1.16%) |
Jun 17, 2009 | 3.208 | 3.227 | 3.103 | 3.196 | 1,014,712 | +0.00(+0.00%) |
Jun 16, 2009 | 3.270 | 3.357 | 3.190 | 3.196 | 835,983 | -0.09(-2.64%) |
Jun 15, 2009 | 3.388 | 3.388 | 3.258 | 3.283 | 1,073,630 | -0.17(-4.85%) |
Jun 12, 2009 | 3.493 | 3.531 | 3.382 | 3.450 | 745,901 | -0.07(-2.11%) |
Jun 11, 2009 | 3.456 | 3.537 | 3.456 | 3.524 | 693,165 | +0.07(+1.97%) |
Jun 10, 2009 | 3.357 | 3.456 | 3.264 | 3.456 | 893,907 | +0.12(+3.52%) |
Jun 09, 2009 | 3.345 | 3.401 | 3.308 | 3.339 | 439,317 | +0.02(+0.75%) |
Jun 08, 2009 | 3.345 | 3.351 | 3.277 | 3.314 | 554,915 | -0.06(-1.83%) |
Jun 05, 2009 | 3.345 | 3.401 | 3.239 | 3.376 | 666,024 | +0.07(+2.25%) |
Jun 04, 2009 | 3.233 | 3.305 | 3.109 | 3.301 | 1,021,307 | +0.15(+4.71%) |
Jun 03, 2009 | 3.085 | 3.153 | 3.066 | 3.153 | 567,524 | +0.04(+1.14%) |
Jun 02, 2009 | 3.023 | 3.165 | 3.004 | 3.117 | 1,061,783 | +0.06(+2.08%) |
Jun 01, 2009 | 3.066 | 3.103 | 2.868 | 3.054 | 817,869 | +0.06(+2.07%) |
May 29, 2009 | 2.899 | 2.998 | 2.886 | 2.992 | 898,643 | +0.07(+2.33%) |
May 28, 2009 | 2.942 | 2.948 | 2.806 | 2.924 | 579,552 | +0.01(+0.43%) |
May 27, 2009 | 2.979 | 3.010 | 2.911 | 2.911 | 792,917 | -0.12(-4.08%) |
May 26, 2009 | 2.961 | 3.078 | 2.905 | 3.035 | 613,638 | +0.07(+2.51%) |
May 22, 2009 | 3.004 | 3.023 | 2.914 | 2.961 | 456,212 | -0.04(-1.24%) |
May 21, 2009 | 3.004 | 3.029 | 2.948 | 2.998 | 489,925 | -0.04(-1.43%) |
May 20, 2009 | 3.066 | 3.184 | 3.016 | 3.041 | 663,581 | -0.01(-0.41%) |
May 19, 2009 | 2.948 | 3.097 | 2.898 | 3.054 | 1,801,809 | +0.11(+3.57%) |
May 18, 2009 | 2.849 | 2.979 | 2.849 | 2.948 | 920,490 | +0.11(+3.93%) |
May 15, 2009 | 2.855 | 2.886 | 2.806 | 2.837 | 982,439 | -0.02(-0.87%) |
May 14, 2009 | 2.750 | 2.927 | 2.732 | 2.862 | 1,147,503 | +0.09(+3.36%) |
May 13, 2009 | 2.750 | 2.849 | 2.732 | 2.769 | 1,597,338 | -0.04(-1.32%) |
May 12, 2009 | 2.855 | 2.917 | 2.750 | 2.806 | 1,402,037 | -0.06(-2.16%) |
May 11, 2009 | 2.961 | 2.961 | 2.837 | 2.868 | 1,372,468 | -0.09(-3.14%) |
May 08, 2009 | 2.911 | 3.029 | 2.893 | 2.961 | 842,536 | +0.02(+0.84%) |
May 07, 2009 | 3.016 | 3.072 | 2.899 | 2.936 | 621,697 | -0.05(-1.66%) |
May 06, 2009 | 2.936 | 3.016 | 2.917 | 2.986 | 1,758,671 | +0.05(+1.69%) |
May 05, 2009 | 2.899 | 2.979 | 2.893 | 2.936 | 1,406,170 | +0.04(+1.50%) |
May 04, 2009 | 2.824 | 2.941 | 2.824 | 2.893 | 1,364,444 | +0.04(+1.52%) |
May 01, 2009 | 2.781 | 2.979 | 2.781 | 2.849 | 786,306 | +0.04(+1.55%) |
Apr 30, 2009 | 2.880 | 2.917 | 2.781 | 2.806 | 1,794,225 | -0.01(-0.44%) |
Apr 29, 2009 | 2.756 | 2.899 | 2.701 | 2.818 | 1,421,993 | +0.02(+0.89%) |
Apr 28, 2009 | 2.713 | 2.874 | 2.645 | 2.793 | 1,537,532 | +0.09(+3.44%) |
Apr 27, 2009 | 2.769 | 2.769 | 2.502 | 2.701 | 2,235,487 | -0.04(-1.36%) |
Apr 24, 2009 | 2.645 | 2.874 | 2.620 | 2.738 | 2,012,732 | +0.12(+4.49%) |
Apr 23, 2009 | 2.670 | 2.701 | 2.583 | 2.620 | 1,657,893 | +0.02(+0.71%) |
Apr 22, 2009 | 2.639 | 2.769 | 2.571 | 2.601 | 2,829,956 | -0.03(-1.18%) |
Apr 21, 2009 | 2.558 | 2.707 | 2.558 | 2.632 | 1,981,494 | +0.10(+3.91%) |
Apr 20, 2009 | 2.626 | 2.657 | 2.478 | 2.533 | 879,903 | -0.12(-4.66%) |
Apr 17, 2009 | 2.521 | 2.657 | 2.502 | 2.657 | 2,074,433 | +0.16(+6.45%) |
Apr 16, 2009 | 2.614 | 2.651 | 2.496 | 2.496 | 1,755,817 | -0.12(-4.50%) |
Apr 15, 2009 | 2.657 | 2.667 | 2.595 | 2.614 | 994,399 | -0.02(-0.71%) |
Apr 14, 2009 | 2.701 | 2.713 | 2.589 | 2.632 | 830,071 | -0.07(-2.52%) |
Apr 13, 2009 | 2.998 | 2.998 | 2.694 | 2.701 | 840,972 | -0.31(-10.29%) |
Apr 09, 2009 | 3.004 | 3.066 | 2.961 | 3.010 | 561,993 | +0.06(+2.10%) |
Apr 08, 2009 | 2.905 | 2.948 | 2.837 | 2.948 | 480,873 | +0.02(+0.85%) |
Apr 07, 2009 | 3.016 | 3.066 | 2.893 | 2.924 | 434,843 | -0.15(-5.03%) |
Apr 06, 2009 | 3.103 | 3.122 | 2.893 | 3.078 | 627,495 | -0.11(-3.50%) |
Apr 03, 2009 | 3.134 | 3.394 | 3.128 | 3.190 | 589,970 | +0.06(+1.78%) |
Apr 02, 2009 | 3.066 | 3.239 | 2.979 | 3.134 | 651,549 | +0.07(+2.22%) |
Apr 01, 2009 | 3.054 | 3.159 | 2.973 | 3.066 | 728,541 | -0.04(-1.20%) |
Mar 31, 2009 | 3.097 | 3.283 | 2.992 | 3.103 | 997,697 | -0.05(-1.57%) |
Mar 30, 2009 | 3.431 | 3.431 | 3.122 | 3.153 | 717,131 | -0.47(-12.99%) |
Mar 26, 2009 | 3.289 | 3.636 | 3.289 | 3.623 | 464,570 | +0.33(+10.17%) |
Mar 25, 2009 | 3.332 | 3.438 | 3.140 | 3.289 | 570,114 | +0.02(+0.57%) |
Mar 24, 2009 | 3.258 | 3.407 | 3.239 | 3.270 | 469,040 | -0.01(-0.19%) |
Mar 23, 2009 | 3.134 | 3.301 | 3.128 | 3.277 | 770,927 | +0.19(+6.01%) |
Mar 20, 2009 | 3.109 | 3.116 | 2.911 | 3.091 | 850,382 | +0.03(+1.01%) |
Mar 19, 2009 | 3.072 | 3.091 | 2.961 | 3.060 | 396,785 | +0.07(+2.28%) |
Mar 18, 2009 | 2.880 | 3.103 | 2.806 | 2.992 | 575,782 | +0.14(+5.00%) |
Mar 17, 2009 | 2.855 | 2.893 | 2.756 | 2.849 | 984,069 | -0.03(-1.08%) |
Mar 16, 2009 | 2.967 | 3.004 | 2.843 | 2.880 | 369,252 | -0.02(-0.85%) |
Mar 13, 2009 | 2.948 | 2.992 | 2.868 | 2.905 | 0 | -0.01(-0.42%) |
Mar 12, 2009 | 2.608 | 2.948 | 2.527 | 2.917 | 708,549 | +0.28(+10.56%) |
Mar 11, 2009 | 2.533 | 2.670 | 2.490 | 2.639 | 622,902 | +0.12(+4.67%) |
Mar 10, 2009 | 2.397 | 2.546 | 2.354 | 2.521 | 838,850 | +0.15(+6.54%) |
Mar 09, 2009 | 2.354 | 2.478 | 2.329 | 2.366 | 807,966 | -0.04(-1.80%) |
Mar 06, 2009 | 2.385 | 2.471 | 1.877 | 2.409 | 0 | +0.05(+2.10%) |
Mar 05, 2009 | 2.471 | 2.471 | 2.348 | 2.360 | 1,577,265 | -0.12(-4.75%) |
Mar 04, 2009 | 2.509 | 2.595 | 2.360 | 2.478 | 1,439,571 | +0.07(+2.83%) |