Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.702 | 3.720 | 3.676 | 3.676 | 424,282 | -0.01(-0.33%) |
Feb 25, 2010 | 3.723 | 3.723 | 3.641 | 3.688 | 467,386 | -0.07(-1.95%) |
Feb 24, 2010 | 3.791 | 3.805 | 3.744 | 3.762 | 268,019 | -0.03(-0.83%) |
Feb 23, 2010 | 3.818 | 3.828 | 3.781 | 3.793 | 331,498 | -0.02(-0.50%) |
Feb 22, 2010 | 3.811 | 3.844 | 3.797 | 3.812 | 426,686 | +0.00(+0.05%) |
Feb 19, 2010 | 3.790 | 3.840 | 3.737 | 3.811 | 238,681 | +0.02(+0.55%) |
Feb 18, 2010 | 3.678 | 3.790 | 3.669 | 3.790 | 251,473 | +0.06(+1.74%) |
Feb 17, 2010 | 3.713 | 3.727 | 3.681 | 3.725 | 307,162 | +0.01(+0.33%) |
Feb 16, 2010 | 3.695 | 3.713 | 3.669 | 3.713 | 197,243 | +0.02(+0.52%) |
Feb 12, 2010 | 3.669 | 3.694 | 3.694 | 3.694 | 1,040,531 | +0.00(+0.05%) |
Feb 11, 2010 | 3.652 | 3.704 | 3.596 | 3.692 | 609,883 | +0.04(+1.20%) |
Feb 10, 2010 | 3.632 | 3.671 | 3.603 | 3.648 | 385,362 | -0.01(-0.33%) |
Feb 09, 2010 | 3.666 | 3.669 | 3.585 | 3.660 | 354,404 | +0.05(+1.31%) |
Feb 08, 2010 | 3.655 | 3.655 | 3.601 | 3.613 | 287,044 | -0.04(-1.15%) |
Feb 05, 2010 | 3.608 | 3.680 | 3.529 | 3.655 | 462,338 | +0.07(+1.95%) |
Feb 04, 2010 | 3.590 | 3.608 | 3.554 | 3.585 | 710,886 | -0.01(-0.39%) |
Feb 03, 2010 | 3.653 | 3.653 | 3.549 | 3.599 | 274,779 | -0.06(-1.58%) |
Feb 02, 2010 | 3.604 | 3.680 | 3.604 | 3.657 | 395,899 | +0.07(+1.85%) |
Feb 01, 2010 | 3.638 | 3.669 | 3.566 | 3.590 | 720,811 | -0.01(-0.19%) |
Jan 29, 2010 | 3.646 | 3.702 | 3.596 | 3.597 | 512,716 | -0.03(-0.82%) |
Jan 28, 2010 | 3.669 | 3.669 | 3.576 | 3.627 | 553,959 | -0.05(-1.24%) |
Jan 27, 2010 | 3.507 | 3.687 | 3.484 | 3.673 | 1,070,739 | +0.24(+6.97%) |
Jan 26, 2010 | 3.445 | 3.468 | 3.395 | 3.433 | 394,812 | -0.01(-0.41%) |
Jan 25, 2010 | 3.412 | 3.459 | 3.372 | 3.447 | 471,438 | +0.06(+1.81%) |
Jan 22, 2010 | 3.328 | 3.438 | 3.328 | 3.386 | 407,976 | +0.04(+1.20%) |
Jan 21, 2010 | 3.342 | 3.395 | 3.302 | 3.346 | 350,432 | +0.02(+0.58%) |
Jan 20, 2010 | 3.341 | 3.341 | 3.300 | 3.327 | 355,669 | -0.04(-1.24%) |
Jan 19, 2010 | 3.342 | 3.438 | 3.307 | 3.369 | 722,339 | +0.02(+0.68%) |
Jan 15, 2010 | 3.494 | 3.346 | 3.346 | 3.346 | 1,476,088 | -0.13(-3.82%) |
Jan 14, 2010 | 3.466 | 3.482 | 3.447 | 3.479 | 121,509 | -0.00(-0.10%) |
Jan 13, 2010 | 3.480 | 3.494 | 3.426 | 3.482 | 177,525 | +0.02(+0.66%) |
Jan 12, 2010 | 3.494 | 3.517 | 3.440 | 3.459 | 250,957 | -0.05(-1.44%) |
Jan 11, 2010 | 3.458 | 3.517 | 3.404 | 3.510 | 455,303 | +0.09(+2.71%) |
Jan 08, 2010 | 3.360 | 3.426 | 3.334 | 3.417 | 232,339 | +0.04(+1.19%) |
Jan 07, 2010 | 3.297 | 3.386 | 3.272 | 3.377 | 407,438 | +0.12(+3.70%) |
Jan 06, 2010 | 3.391 | 3.433 | 3.257 | 3.257 | 1,202,568 | -0.13(-3.97%) |
Jan 05, 2010 | 3.486 | 3.491 | 3.344 | 3.391 | 729,442 | -0.10(-2.90%) |
Jan 04, 2010 | 3.463 | 3.494 | 3.424 | 3.493 | 416,258 | +0.09(+2.57%) |
Dec 31, 2009 | 3.456 | 3.405 | 3.405 | 3.405 | 1,019,926 | -0.06(-1.81%) |
Dec 30, 2009 | 3.468 | 3.486 | 3.421 | 3.468 | 229,048 | -0.02(-0.50%) |
Dec 29, 2009 | 3.430 | 3.494 | 3.407 | 3.486 | 337,388 | +0.05(+1.37%) |
Dec 28, 2009 | 3.468 | 3.468 | 3.414 | 3.438 | 146,967 | -0.03(-1.01%) |
Dec 24, 2009 | 3.438 | 3.475 | 3.438 | 3.473 | 42,788 | +0.04(+1.12%) |
Dec 23, 2009 | 3.437 | 3.480 | 3.410 | 3.435 | 277,085 | -0.03(-0.76%) |
Dec 22, 2009 | 3.486 | 3.491 | 3.433 | 3.461 | 218,963 | -0.03(-0.80%) |
Dec 21, 2009 | 3.470 | 3.491 | 3.400 | 3.489 | 279,300 | +0.03(+0.81%) |
Dec 18, 2009 | 3.409 | 3.461 | 3.391 | 3.461 | 1,004,158 | +0.05(+1.59%) |
Dec 17, 2009 | 3.346 | 3.407 | 3.320 | 3.407 | 433,096 | +0.05(+1.40%) |
Dec 16, 2009 | 3.360 | 3.365 | 3.330 | 3.360 | 330,251 | +0.03(+1.05%) |
Dec 15, 2009 | 3.356 | 3.369 | 3.323 | 3.325 | 314,122 | -0.03(-0.89%) |
Dec 14, 2009 | 3.346 | 3.372 | 3.314 | 3.355 | 376,685 | +0.03(+0.95%) |
Dec 11, 2009 | 3.269 | 3.330 | 3.232 | 3.323 | 247,764 | +0.07(+2.20%) |
Dec 10, 2009 | 3.255 | 3.261 | 3.231 | 3.252 | 470,482 | -0.02(-0.59%) |
Dec 09, 2009 | 3.300 | 3.307 | 3.239 | 3.271 | 679,756 | -0.01(-0.32%) |
Dec 08, 2009 | 3.330 | 3.372 | 3.255 | 3.281 | 524,884 | -0.06(-1.83%) |
Dec 07, 2009 | 3.374 | 3.386 | 3.328 | 3.342 | 283,272 | -0.02(-0.68%) |
Dec 04, 2009 | 3.452 | 3.489 | 3.348 | 3.365 | 674,027 | -0.01(-0.36%) |
Dec 03, 2009 | 3.451 | 3.451 | 3.374 | 3.377 | 430,813 | -0.05(-1.53%) |
Dec 02, 2009 | 3.337 | 3.472 | 3.337 | 3.430 | 750,664 | +0.10(+3.04%) |
Dec 01, 2009 | 3.339 | 3.391 | 3.248 | 3.328 | 1,081,551 | +0.02(+0.58%) |
Nov 30, 2009 | 3.304 | 3.341 | 3.243 | 3.309 | 812,432 | -0.01(-0.37%) |
Nov 27, 2009 | 3.286 | 3.377 | 3.286 | 3.321 | 151,266 | -0.06(-1.81%) |
Nov 25, 2009 | 3.410 | 3.416 | 3.370 | 3.383 | 254,455 | -0.04(-1.12%) |
Nov 24, 2009 | 3.451 | 3.451 | 3.355 | 3.421 | 163,102 | -0.02(-0.66%) |
Nov 23, 2009 | 3.438 | 3.515 | 3.419 | 3.444 | 410,878 | +0.02(+0.61%) |
Nov 20, 2009 | 3.424 | 3.477 | 3.351 | 3.423 | 338,195 | -0.01(-0.41%) |
Nov 19, 2009 | 3.489 | 3.535 | 3.400 | 3.437 | 439,484 | -0.08(-2.29%) |
Nov 18, 2009 | 3.545 | 3.552 | 3.459 | 3.517 | 332,489 | -0.04(-1.23%) |
Nov 17, 2009 | 3.559 | 3.604 | 3.479 | 3.561 | 431,310 | -0.02(-0.68%) |
Nov 16, 2009 | 3.503 | 3.599 | 3.496 | 3.585 | 539,147 | +0.12(+3.48%) |
Nov 13, 2009 | 3.452 | 3.470 | 3.416 | 3.465 | 450,759 | +0.01(+0.30%) |
Nov 12, 2009 | 3.522 | 3.582 | 3.435 | 3.454 | 409,458 | -0.05(-1.49%) |
Nov 11, 2009 | 3.505 | 3.521 | 3.486 | 3.507 | 233,684 | +0.02(+0.45%) |
Nov 10, 2009 | 3.442 | 3.494 | 3.442 | 3.491 | 425,455 | +0.02(+0.66%) |
Nov 09, 2009 | 3.407 | 3.472 | 3.402 | 3.468 | 366,446 | +0.08(+2.21%) |
Nov 06, 2009 | 3.316 | 3.407 | 3.314 | 3.393 | 511,113 | +0.04(+1.15%) |
Nov 05, 2009 | 3.307 | 3.365 | 3.262 | 3.355 | 382,169 | +0.07(+2.02%) |
Nov 04, 2009 | 3.348 | 3.348 | 3.255 | 3.288 | 1,425,567 | -0.03(-1.00%) |
Nov 03, 2009 | 3.245 | 3.328 | 3.225 | 3.321 | 529,972 | +0.06(+1.88%) |
Nov 02, 2009 | 3.176 | 3.290 | 3.173 | 3.260 | 550,720 | +0.11(+3.61%) |
Oct 30, 2009 | 3.215 | 3.246 | 3.145 | 3.147 | 516,310 | -0.09(-2.65%) |
Oct 29, 2009 | 3.210 | 3.307 | 3.180 | 3.232 | 325,678 | +0.03(+0.82%) |
Oct 28, 2009 | 3.327 | 3.362 | 3.196 | 3.206 | 309,463 | -0.12(-3.47%) |
Oct 27, 2009 | 3.307 | 3.362 | 3.307 | 3.321 | 342,505 | +0.01(+0.42%) |
Oct 26, 2009 | 3.327 | 3.398 | 3.304 | 3.307 | 390,050 | -0.01(-0.21%) |
Oct 23, 2009 | 3.323 | 3.362 | 3.302 | 3.314 | 403,094 | -0.05(-1.40%) |
Oct 22, 2009 | 3.325 | 3.377 | 3.293 | 3.362 | 351,101 | +0.05(+1.58%) |
Oct 21, 2009 | 3.274 | 3.379 | 3.264 | 3.309 | 647,121 | +0.02(+0.53%) |
Oct 20, 2009 | 3.290 | 3.304 | 3.255 | 3.292 | 394,663 | -0.01(-0.37%) |
Oct 19, 2009 | 3.309 | 3.309 | 3.197 | 3.304 | 624,559 | +0.02(+0.53%) |
Oct 16, 2009 | 3.271 | 3.328 | 3.236 | 3.286 | 292,092 | +0.00(+0.05%) |
Oct 15, 2009 | 3.250 | 3.302 | 3.234 | 3.285 | 296,419 | +0.00(+0.11%) |
Oct 14, 2009 | 3.252 | 3.302 | 3.241 | 3.281 | 348,057 | +0.08(+2.40%) |
Oct 13, 2009 | 3.274 | 3.274 | 3.171 | 3.204 | 374,957 | -0.06(-1.98%) |
Oct 12, 2009 | 3.299 | 3.328 | 3.267 | 3.269 | 354,627 | +0.00(+0.05%) |
Oct 09, 2009 | 3.231 | 3.290 | 3.187 | 3.267 | 676,940 | +0.05(+1.41%) |
Oct 08, 2009 | 3.344 | 3.358 | 3.213 | 3.222 | 698,042 | -0.09(-2.69%) |
Oct 07, 2009 | 3.295 | 3.356 | 3.253 | 3.311 | 1,479,631 | -0.00(-0.11%) |
Oct 06, 2009 | 3.328 | 3.335 | 3.269 | 3.314 | 507,782 | +0.02(+0.69%) |
Oct 05, 2009 | 3.327 | 3.608 | 3.265 | 3.292 | 540,509 | -0.04(-1.10%) |
Oct 02, 2009 | 3.346 | 3.381 | 3.325 | 3.328 | 557,949 | -0.04(-1.14%) |
Oct 01, 2009 | 3.501 | 3.538 | 3.360 | 3.367 | 421,913 | -0.14(-4.03%) |
Sep 30, 2009 | 3.564 | 3.590 | 3.494 | 3.508 | 866,868 | -0.04(-1.23%) |
Sep 29, 2009 | 3.606 | 3.606 | 3.538 | 3.552 | 853,183 | -0.04(-1.12%) |
Sep 28, 2009 | 3.563 | 3.643 | 3.563 | 3.592 | 408,995 | +0.04(+1.08%) |
Sep 25, 2009 | 3.573 | 3.629 | 3.533 | 3.554 | 448,275 | -0.04(-1.02%) |
Sep 24, 2009 | 3.613 | 3.641 | 3.573 | 3.590 | 284,343 | -0.01(-0.24%) |
Sep 23, 2009 | 3.625 | 3.662 | 3.599 | 3.599 | 700,091 | -0.01(-0.34%) |
Sep 22, 2009 | 3.660 | 3.683 | 3.597 | 3.611 | 449,872 | -0.03(-0.91%) |
Sep 21, 2009 | 3.643 | 3.660 | 3.493 | 3.645 | 267,321 | -0.02(-0.62%) |
Sep 18, 2009 | 3.680 | 3.704 | 3.655 | 3.667 | 750,006 | +0.00(+0.00%) |
Sep 17, 2009 | 3.646 | 3.742 | 3.636 | 3.667 | 463,305 | +0.03(+0.72%) |
Sep 16, 2009 | 3.597 | 3.650 | 3.557 | 3.641 | 3,059,567 | +0.04(+1.21%) |
Sep 15, 2009 | 3.563 | 3.599 | 3.531 | 3.597 | 675,601 | +0.05(+1.38%) |
Sep 14, 2009 | 3.535 | 3.557 | 3.524 | 3.549 | 289,236 | -0.00(-0.05%) |
Sep 11, 2009 | 3.521 | 3.555 | 3.484 | 3.550 | 353,425 | +0.05(+1.30%) |
Sep 10, 2009 | 3.480 | 3.519 | 3.451 | 3.505 | 685,010 | +0.02(+0.55%) |
Sep 09, 2009 | 3.514 | 3.550 | 3.475 | 3.486 | 420,602 | -0.04(-1.14%) |
Sep 08, 2009 | 3.563 | 3.576 | 3.492 | 3.526 | 303,946 | -0.02(-0.69%) |
Sep 04, 2009 | 3.576 | 3.597 | 3.512 | 3.550 | 373,721 | -0.02(-0.68%) |
Sep 03, 2009 | 3.573 | 3.578 | 3.496 | 3.575 | 394,165 | +0.01(+0.20%) |
Sep 02, 2009 | 3.617 | 3.648 | 3.554 | 3.568 | 429,530 | -0.06(-1.59%) |
Sep 01, 2009 | 3.652 | 3.721 | 3.596 | 3.625 | 375,232 | -0.02(-0.62%) |
Aug 31, 2009 | 3.688 | 3.765 | 3.641 | 3.648 | 466,396 | -0.06(-1.69%) |
Aug 28, 2009 | 3.830 | 3.830 | 3.687 | 3.711 | 549,609 | -0.10(-2.57%) |
Aug 27, 2009 | 3.818 | 3.828 | 3.715 | 3.809 | 344,485 | -0.02(-0.55%) |
Aug 26, 2009 | 3.819 | 3.839 | 3.784 | 3.830 | 246,917 | -0.01(-0.14%) |
Aug 25, 2009 | 3.828 | 3.844 | 3.788 | 3.835 | 646,834 | +0.05(+1.20%) |
Aug 24, 2009 | 3.812 | 3.837 | 3.767 | 3.790 | 425,329 | -0.01(-0.28%) |
Aug 21, 2009 | 3.802 | 3.844 | 3.749 | 3.800 | 838,022 | +0.01(+0.23%) |
Aug 20, 2009 | 3.788 | 3.807 | 3.744 | 3.791 | 513,122 | +0.02(+0.60%) |
Aug 19, 2009 | 3.844 | 3.868 | 3.674 | 3.769 | 1,056,911 | -0.02(-0.60%) |
Aug 18, 2009 | 3.809 | 3.900 | 3.727 | 3.791 | 10,131,756 | +0.06(+1.73%) |
Aug 17, 2009 | 3.721 | 3.755 | 3.687 | 3.727 | 502,997 | -0.07(-1.75%) |
Aug 14, 2009 | 3.807 | 3.833 | 3.706 | 3.793 | 644,906 | -0.04(-1.00%) |
Aug 13, 2009 | 3.868 | 3.868 | 3.774 | 3.832 | 854,483 | -0.01(-0.18%) |
Aug 12, 2009 | 3.739 | 3.881 | 3.634 | 3.839 | 2,739,796 | +0.37(+10.57%) |
Aug 11, 2009 | 3.522 | 3.639 | 3.447 | 3.472 | 299,893 | -0.08(-2.26%) |
Aug 10, 2009 | 3.599 | 3.599 | 3.514 | 3.552 | 246,642 | -0.08(-2.26%) |
Aug 07, 2009 | 3.589 | 3.704 | 3.550 | 3.634 | 415,966 | +0.11(+3.02%) |
Aug 06, 2009 | 3.631 | 3.678 | 3.493 | 3.528 | 211,488 | -0.10(-2.70%) |
Aug 05, 2009 | 3.669 | 3.685 | 3.597 | 3.625 | 701,127 | -0.05(-1.28%) |
Aug 04, 2009 | 3.578 | 3.673 | 3.538 | 3.673 | 515,091 | +0.09(+2.54%) |
Aug 03, 2009 | 3.438 | 3.582 | 3.410 | 3.582 | 378,717 | +0.16(+4.54%) |
Jul 31, 2009 | 3.459 | 3.526 | 3.426 | 3.426 | 363,092 | -0.03(-1.01%) |
Jul 30, 2009 | 3.463 | 3.494 | 3.372 | 3.461 | 261,929 | +0.03(+0.92%) |
Jul 29, 2009 | 3.426 | 3.466 | 3.407 | 3.430 | 323,926 | -0.05(-1.41%) |
Jul 28, 2009 | 3.393 | 3.510 | 3.384 | 3.479 | 441,367 | +0.05(+1.48%) |
Jul 27, 2009 | 3.376 | 3.435 | 3.374 | 3.428 | 256,217 | +0.01(+0.36%) |
Jul 24, 2009 | 3.451 | 3.515 | 3.369 | 3.416 | 1,214,771 | -0.03(-1.01%) |
Jul 23, 2009 | 3.545 | 3.550 | 3.442 | 3.451 | 988,321 | -0.11(-3.00%) |
Jul 22, 2009 | 3.519 | 3.571 | 3.486 | 3.557 | 315,204 | +0.03(+0.89%) |
Jul 21, 2009 | 3.571 | 3.571 | 3.484 | 3.526 | 291,377 | -0.03(-0.88%) |
Jul 20, 2009 | 3.547 | 3.571 | 3.514 | 3.557 | 293,678 | +0.03(+0.99%) |
Jul 17, 2009 | 3.500 | 3.547 | 3.487 | 3.522 | 333,473 | +0.01(+0.35%) |
Jul 16, 2009 | 3.521 | 3.559 | 3.402 | 3.510 | 541,436 | -0.03(-0.99%) |
Jul 15, 2009 | 3.582 | 3.589 | 3.384 | 3.545 | 728,692 | -0.01(-0.15%) |
Jul 14, 2009 | 3.442 | 3.564 | 3.442 | 3.550 | 278,848 | +0.10(+2.78%) |
Jul 13, 2009 | 3.292 | 3.494 | 3.245 | 3.454 | 510,901 | +0.17(+5.10%) |
Jul 10, 2009 | 3.323 | 3.402 | 3.245 | 3.286 | 201,604 | -0.07(-1.98%) |
Jul 09, 2009 | 3.452 | 3.452 | 3.320 | 3.353 | 242,784 | -0.07(-2.04%) |
Jul 08, 2009 | 3.451 | 3.493 | 3.356 | 3.423 | 347,295 | +0.01(+0.15%) |
Jul 07, 2009 | 3.501 | 3.529 | 3.402 | 3.417 | 173,341 | -0.09(-2.54%) |
Jul 06, 2009 | 3.479 | 3.526 | 3.445 | 3.507 | 207,911 | +0.01(+0.35%) |
Jul 02, 2009 | 3.732 | 3.734 | 3.480 | 3.494 | 293,901 | -0.13(-3.61%) |
Jul 01, 2009 | 3.517 | 3.641 | 3.487 | 3.625 | 323,486 | +0.15(+4.17%) |
Jun 30, 2009 | 3.620 | 3.627 | 3.224 | 3.480 | 413,287 | -0.12(-3.30%) |
Jun 29, 2009 | 3.550 | 3.660 | 3.550 | 3.599 | 302,171 | +0.06(+1.58%) |
Jun 26, 2009 | 3.472 | 3.568 | 3.311 | 3.543 | 865,998 | +0.04(+1.15%) |
Jun 25, 2009 | 3.514 | 3.524 | 3.337 | 3.503 | 317,602 | +0.13(+3.89%) |
Jun 24, 2009 | 3.314 | 3.461 | 3.267 | 3.372 | 363,928 | +0.12(+3.60%) |
Jun 23, 2009 | 3.290 | 3.318 | 3.243 | 3.255 | 303,196 | -0.01(-0.32%) |
Jun 22, 2009 | 3.309 | 3.314 | 3.250 | 3.265 | 495,414 | -0.05(-1.58%) |
Jun 19, 2009 | 3.407 | 3.417 | 3.307 | 3.318 | 401,537 | -0.04(-1.15%) |
Jun 18, 2009 | 3.409 | 3.424 | 3.339 | 3.356 | 355,377 | -0.07(-1.99%) |
Jun 17, 2009 | 3.369 | 3.449 | 3.339 | 3.424 | 306,029 | +0.06(+1.82%) |
Jun 16, 2009 | 3.480 | 3.554 | 3.360 | 3.363 | 212,662 | -0.07(-2.09%) |
Jun 15, 2009 | 3.646 | 3.669 | 3.383 | 3.435 | 502,225 | -0.24(-6.47%) |
Jun 12, 2009 | 3.618 | 3.721 | 3.585 | 3.673 | 156,577 | +0.03(+0.96%) |
Jun 11, 2009 | 3.620 | 3.755 | 3.611 | 3.638 | 208,472 | +0.02(+0.63%) |
Jun 10, 2009 | 3.676 | 3.765 | 3.535 | 3.615 | 365,279 | -0.04(-1.10%) |
Jun 09, 2009 | 3.756 | 3.756 | 3.629 | 3.655 | 267,281 | -0.09(-2.33%) |
Jun 08, 2009 | 3.763 | 3.826 | 3.681 | 3.742 | 238,915 | -0.05(-1.24%) |
Jun 05, 2009 | 3.832 | 3.832 | 3.723 | 3.790 | 339,809 | +0.00(+0.05%) |
Jun 04, 2009 | 3.826 | 3.826 | 3.746 | 3.788 | 412,784 | -0.03(-0.82%) |
Jun 03, 2009 | 3.664 | 3.819 | 3.627 | 3.819 | 877,640 | +0.14(+3.75%) |
Jun 02, 2009 | 3.681 | 3.704 | 3.599 | 3.681 | 1,076,314 | -0.01(-0.19%) |
Jun 01, 2009 | 3.645 | 3.702 | 3.622 | 3.688 | 720,856 | +0.05(+1.49%) |
May 29, 2009 | 3.617 | 3.643 | 3.550 | 3.634 | 308,902 | +0.02(+0.48%) |
May 28, 2009 | 3.632 | 3.652 | 3.512 | 3.617 | 271,425 | +0.02(+0.68%) |
May 27, 2009 | 3.664 | 3.685 | 3.557 | 3.592 | 478,152 | -0.07(-1.96%) |
May 26, 2009 | 3.547 | 3.699 | 3.547 | 3.664 | 605,591 | +0.10(+2.95%) |
May 22, 2009 | 3.676 | 3.676 | 3.557 | 3.559 | 188,022 | -0.10(-2.86%) |
May 21, 2009 | 3.617 | 3.674 | 3.576 | 3.664 | 445,848 | +0.01(+0.29%) |
May 20, 2009 | 3.652 | 3.704 | 3.572 | 3.653 | 996,717 | +0.03(+0.77%) |
May 19, 2009 | 3.646 | 3.652 | 3.582 | 3.625 | 400,415 | -0.01(-0.14%) |
May 18, 2009 | 3.545 | 3.648 | 3.515 | 3.631 | 529,772 | +0.15(+4.16%) |
May 15, 2009 | 3.479 | 3.494 | 3.440 | 3.486 | 471,621 | +0.03(+0.96%) |
May 14, 2009 | 3.430 | 3.522 | 3.426 | 3.452 | 416,487 | +0.04(+1.07%) |
May 13, 2009 | 3.540 | 3.547 | 3.410 | 3.416 | 537,624 | -0.17(-4.77%) |
May 12, 2009 | 3.583 | 3.646 | 3.496 | 3.587 | 429,799 | +0.04(+1.08%) |
May 11, 2009 | 3.608 | 3.624 | 3.538 | 3.549 | 605,574 | -0.12(-3.29%) |
May 08, 2009 | 3.634 | 3.681 | 3.603 | 3.669 | 1,153,135 | +0.09(+2.44%) |
May 07, 2009 | 3.666 | 3.666 | 3.493 | 3.582 | 1,010,803 | -0.01(-0.19%) |
May 06, 2009 | 3.458 | 3.669 | 3.452 | 3.589 | 1,409,227 | +0.20(+5.93%) |
May 05, 2009 | 3.349 | 3.429 | 3.320 | 3.388 | 501,996 | -0.01(-0.31%) |
May 04, 2009 | 3.358 | 3.440 | 3.262 | 3.398 | 461,576 | +0.10(+2.96%) |
May 01, 2009 | 3.404 | 3.414 | 3.255 | 3.300 | 515,223 | -0.10(-3.03%) |
Apr 30, 2009 | 3.372 | 3.473 | 3.346 | 3.404 | 760,858 | +0.01(+0.21%) |
Apr 29, 2009 | 3.307 | 3.433 | 3.250 | 3.397 | 360,957 | +0.11(+3.35%) |
Apr 28, 2009 | 3.173 | 3.363 | 3.157 | 3.286 | 544,029 | +0.08(+2.45%) |
Apr 27, 2009 | 3.101 | 3.231 | 3.101 | 3.208 | 515,457 | +0.07(+2.23%) |
Apr 24, 2009 | 3.145 | 3.199 | 3.070 | 3.138 | 389,271 | +0.02(+0.56%) |
Apr 23, 2009 | 3.189 | 3.189 | 3.058 | 3.120 | 672,539 | -0.06(-1.76%) |
Apr 22, 2009 | 3.007 | 3.218 | 3.007 | 3.176 | 691,357 | +0.12(+4.06%) |
Apr 21, 2009 | 2.893 | 3.112 | 2.862 | 3.052 | 1,079,845 | +0.15(+5.11%) |
Apr 20, 2009 | 2.991 | 3.095 | 2.829 | 2.904 | 522,102 | -0.17(-5.62%) |
Apr 17, 2009 | 3.026 | 3.117 | 2.996 | 3.077 | 479,697 | +0.06(+2.03%) |
Apr 16, 2009 | 2.944 | 3.042 | 2.901 | 3.016 | 461,725 | +0.09(+3.23%) |
Apr 15, 2009 | 2.816 | 2.949 | 2.787 | 2.921 | 489,387 | +0.09(+3.08%) |
Apr 14, 2009 | 3.100 | 3.100 | 2.811 | 2.834 | 576,939 | -0.13(-4.42%) |
Apr 13, 2009 | 3.052 | 3.052 | 2.953 | 2.965 | 269,170 | -0.15(-4.66%) |
Apr 09, 2009 | 3.059 | 3.129 | 2.970 | 3.110 | 415,279 | +0.11(+3.55%) |
Apr 08, 2009 | 3.009 | 3.009 | 2.902 | 3.003 | 433,686 | +0.03(+1.00%) |
Apr 07, 2009 | 3.052 | 3.115 | 2.970 | 2.974 | 349,321 | -0.12(-3.79%) |
Apr 06, 2009 | 3.194 | 3.194 | 3.058 | 3.091 | 423,446 | -0.14(-4.38%) |
Apr 03, 2009 | 3.264 | 3.264 | 3.192 | 3.232 | 443,914 | -0.02(-0.75%) |
Apr 02, 2009 | 3.304 | 3.344 | 3.229 | 3.257 | 666,323 | +0.05(+1.69%) |
Apr 01, 2009 | 3.093 | 3.243 | 3.049 | 3.203 | 518,582 | +0.04(+1.16%) |
Mar 31, 2009 | 3.033 | 3.239 | 2.982 | 3.166 | 671,657 | +0.17(+5.53%) |
Mar 30, 2009 | 3.148 | 3.148 | 2.913 | 3.000 | 735,783 | -0.36(-10.71%) |
Mar 26, 2009 | 3.252 | 3.416 | 3.196 | 3.360 | 818,682 | +0.13(+3.95%) |
Mar 25, 2009 | 3.176 | 3.290 | 3.010 | 3.232 | 434,682 | +0.08(+2.44%) |
Mar 24, 2009 | 3.297 | 3.351 | 3.154 | 3.155 | 452,236 | -0.19(-5.59%) |
Mar 23, 2009 | 3.231 | 3.349 | 3.169 | 3.342 | 449,380 | +0.24(+7.77%) |
Mar 20, 2009 | 3.252 | 3.252 | 3.063 | 3.101 | 487,824 | -0.12(-3.64%) |
Mar 19, 2009 | 3.318 | 3.348 | 3.171 | 3.218 | 466,911 | -0.06(-1.81%) |
Mar 18, 2009 | 3.281 | 3.348 | 3.129 | 3.278 | 732,858 | -0.04(-1.26%) |
Mar 17, 2009 | 3.262 | 3.320 | 3.100 | 3.320 | 488,992 | +0.20(+6.50%) |
Mar 16, 2009 | 3.203 | 3.218 | 3.091 | 3.117 | 465,629 | -0.06(-1.76%) |
Mar 13, 2009 | 3.211 | 3.229 | 3.138 | 3.173 | 380,566 | -0.03(-0.82%) |
Mar 12, 2009 | 3.054 | 3.229 | 2.953 | 3.199 | 877,909 | +0.16(+5.29%) |
Mar 11, 2009 | 3.145 | 3.397 | 3.014 | 3.038 | 1,100,793 | +0.04(+1.34%) |
Mar 10, 2009 | 2.752 | 3.003 | 2.696 | 2.998 | 1,200,714 | +0.32(+12.08%) |
Mar 09, 2009 | 2.645 | 2.722 | 2.567 | 2.675 | 885,178 | +0.01(+0.26%) |
Mar 06, 2009 | 2.645 | 2.698 | 2.570 | 2.668 | 542,175 | +0.05(+1.87%) |
Mar 05, 2009 | 2.706 | 2.825 | 2.591 | 2.619 | 599,907 | -0.15(-5.49%) |
Mar 04, 2009 | 2.677 | 2.797 | 2.635 | 2.771 | 747,654 | +0.18(+7.09%) |