Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.840 | 4.990 | 4.790 | 4.900 | 44,524 | +0.05(+1.03%) |
Mar 30, 2010 | 4.660 | 4.860 | 4.520 | 4.850 | 144,360 | +0.10(+2.11%) |
Mar 29, 2010 | 4.910 | 5.000 | 4.710 | 4.750 | 207,487 | -0.16(-3.26%) |
Mar 26, 2010 | 4.990 | 5.100 | 4.890 | 4.910 | 157,233 | -0.06(-1.21%) |
Mar 25, 2010 | 5.030 | 5.100 | 4.950 | 4.970 | 110,231 | -0.04(-0.80%) |
Mar 24, 2010 | 5.150 | 5.230 | 5.000 | 5.010 | 49,641 | -0.16(-3.09%) |
Mar 23, 2010 | 5.020 | 5.200 | 5.010 | 5.170 | 68,972 | +0.14(+2.78%) |
Mar 22, 2010 | 5.090 | 5.250 | 4.920 | 5.030 | 155,733 | -0.05(-0.98%) |
Mar 19, 2010 | 5.840 | 6.000 | 4.980 | 5.080 | 394,560 | -0.72(-12.41%) |
Mar 18, 2010 | 5.470 | 6.000 | 5.460 | 5.800 | 423,943 | +0.34(+6.23%) |
Mar 17, 2010 | 5.400 | 5.480 | 5.360 | 5.460 | 112,523 | +0.08(+1.49%) |
Mar 16, 2010 | 5.360 | 5.400 | 5.230 | 5.380 | 60,645 | +0.03(+0.56%) |
Mar 15, 2010 | 5.340 | 5.480 | 5.300 | 5.350 | 89,210 | -0.15(-2.73%) |
Mar 12, 2010 | 5.590 | 5.590 | 5.460 | 5.500 | 37,572 | -0.08(-1.43%) |
Mar 11, 2010 | 5.560 | 5.600 | 5.360 | 5.580 | 95,864 | +0.02(+0.36%) |
Mar 10, 2010 | 5.500 | 5.600 | 5.500 | 5.560 | 173,824 | +0.06(+1.09%) |
Mar 09, 2010 | 5.370 | 5.590 | 5.351 | 5.500 | 167,821 | +0.13(+2.42%) |
Mar 08, 2010 | 5.430 | 5.450 | 5.344 | 5.370 | 63,807 | -0.03(-0.56%) |
Mar 05, 2010 | 5.240 | 5.410 | 5.190 | 5.400 | 139,859 | +0.18(+3.45%) |
Mar 04, 2010 | 5.270 | 5.300 | 5.060 | 5.220 | 162,832 | -0.07(-1.32%) |
Mar 03, 2010 | 5.430 | 5.460 | 5.250 | 5.290 | 71,475 | -0.15(-2.76%) |
Mar 02, 2010 | 5.460 | 5.600 | 5.270 | 5.440 | 102,424 | +0.00(+0.00%) |
Mar 01, 2010 | 5.160 | 5.450 | 5.000 | 5.440 | 109,948 | +0.28(+5.43%) |
Feb 26, 2010 | 5.400 | 5.400 | 5.140 | 5.160 | 107,674 | -0.16(-3.01%) |
Feb 25, 2010 | 5.400 | 5.430 | 5.210 | 5.320 | 125,712 | -0.17(-3.10%) |
Feb 24, 2010 | 5.510 | 5.520 | 5.255 | 5.490 | 41,638 | +0.02(+0.37%) |
Feb 23, 2010 | 5.530 | 5.540 | 5.400 | 5.470 | 62,080 | -0.06(-1.08%) |
Feb 22, 2010 | 5.670 | 5.680 | 5.450 | 5.530 | 36,503 | -0.14(-2.47%) |
Feb 19, 2010 | 5.440 | 5.670 | 5.370 | 5.670 | 142,204 | +0.22(+4.04%) |
Feb 18, 2010 | 5.330 | 5.450 | 5.210 | 5.450 | 140,468 | +0.09(+1.68%) |
Feb 17, 2010 | 5.390 | 5.422 | 5.260 | 5.360 | 42,751 | +0.00(+0.00%) |
Feb 16, 2010 | 5.140 | 5.500 | 5.120 | 5.360 | 226,440 | +0.27(+5.30%) |
Feb 12, 2010 | 5.090 | 5.090 | 5.090 | 5.090 | 105,700 | -0.16(-3.05%) |
Feb 11, 2010 | 5.030 | 5.250 | 5.000 | 5.250 | 75,081 | +0.20(+3.96%) |
Feb 10, 2010 | 5.150 | 5.178 | 4.990 | 5.050 | 152,962 | -0.12(-2.32%) |
Feb 09, 2010 | 5.440 | 5.450 | 5.140 | 5.170 | 68,283 | -0.19(-3.54%) |
Feb 08, 2010 | 5.450 | 5.686 | 5.320 | 5.360 | 83,381 | -0.08(-1.47%) |
Feb 05, 2010 | 5.320 | 5.570 | 4.995 | 5.440 | 109,608 | +0.12(+2.26%) |
Feb 04, 2010 | 4.860 | 5.440 | 4.640 | 5.320 | 313,123 | +0.27(+5.35%) |
Feb 03, 2010 | 5.140 | 5.349 | 4.460 | 5.050 | 355,910 | -0.09(-1.75%) |
Feb 02, 2010 | 4.780 | 5.310 | 4.700 | 5.140 | 118,344 | +0.44(+9.36%) |
Feb 01, 2010 | 4.870 | 4.870 | 4.600 | 4.700 | 96,754 | -0.06(-1.26%) |
Jan 29, 2010 | 4.720 | 5.020 | 4.720 | 4.760 | 109,562 | +0.08(+1.71%) |
Jan 28, 2010 | 4.790 | 4.970 | 4.650 | 4.680 | 72,397 | -0.08(-1.68%) |
Jan 27, 2010 | 4.970 | 5.000 | 4.750 | 4.760 | 83,734 | -0.23(-4.61%) |
Jan 26, 2010 | 5.120 | 5.130 | 4.960 | 4.990 | 105,871 | -0.14(-2.73%) |
Jan 25, 2010 | 5.220 | 5.260 | 4.840 | 5.130 | 140,580 | -0.03(-0.58%) |
Jan 22, 2010 | 5.230 | 5.380 | 5.080 | 5.160 | 115,999 | -0.06(-1.15%) |
Jan 21, 2010 | 5.570 | 5.570 | 5.220 | 5.220 | 204,118 | -0.36(-6.45%) |
Jan 20, 2010 | 5.640 | 5.740 | 5.580 | 5.580 | 100,938 | -0.09(-1.59%) |
Jan 19, 2010 | 5.500 | 5.800 | 5.500 | 5.670 | 192,113 | +0.18(+3.28%) |
Jan 15, 2010 | 5.640 | 5.490 | 5.490 | 5.490 | 168,600 | -0.07(-1.26%) |
Jan 14, 2010 | 5.460 | 5.850 | 5.390 | 5.560 | 357,588 | +0.10(+1.83%) |
Jan 13, 2010 | 5.630 | 5.730 | 5.420 | 5.460 | 138,324 | -0.17(-3.02%) |
Jan 12, 2010 | 5.430 | 5.860 | 5.360 | 5.630 | 200,894 | +0.19(+3.49%) |
Jan 11, 2010 | 5.940 | 6.000 | 5.400 | 5.440 | 270,087 | -0.50(-8.42%) |
Jan 08, 2010 | 6.350 | 6.350 | 5.780 | 5.940 | 402,138 | -0.30(-4.81%) |
Jan 07, 2010 | 5.410 | 6.250 | 5.250 | 6.240 | 751,234 | +1.03(+19.77%) |
Jan 06, 2010 | 4.650 | 5.550 | 4.650 | 5.210 | 533,708 | +0.56(+12.04%) |
Jan 05, 2010 | 4.460 | 4.730 | 4.450 | 4.650 | 112,600 | +0.17(+3.79%) |
Jan 04, 2010 | 4.420 | 4.550 | 4.370 | 4.480 | 103,218 | +0.09(+2.05%) |
Dec 31, 2009 | 4.440 | 4.390 | 4.390 | 4.390 | 49,900 | -0.04(-0.90%) |
Dec 30, 2009 | 4.450 | 4.450 | 4.300 | 4.430 | 92,673 | -0.02(-0.45%) |
Dec 29, 2009 | 4.450 | 4.550 | 4.380 | 4.450 | 61,021 | +0.02(+0.45%) |
Dec 28, 2009 | 4.630 | 4.660 | 4.400 | 4.430 | 89,453 | -0.20(-4.32%) |
Dec 24, 2009 | 4.450 | 4.720 | 4.450 | 4.630 | 59,651 | +0.26(+5.95%) |
Dec 23, 2009 | 4.540 | 4.570 | 4.250 | 4.370 | 130,252 | -0.13(-2.89%) |
Dec 22, 2009 | 4.760 | 4.760 | 4.500 | 4.500 | 94,193 | -0.17(-3.64%) |
Dec 21, 2009 | 4.080 | 4.760 | 4.050 | 4.670 | 367,925 | +0.59(+14.46%) |
Dec 18, 2009 | 3.930 | 4.080 | 3.872 | 4.080 | 257,033 | +0.18(+4.62%) |
Dec 17, 2009 | 3.890 | 3.950 | 3.850 | 3.900 | 51,361 | -0.02(-0.51%) |
Dec 16, 2009 | 3.900 | 3.920 | 3.850 | 3.920 | 104,735 | +0.03(+0.77%) |
Dec 15, 2009 | 3.880 | 3.950 | 3.840 | 3.890 | 67,588 | -0.02(-0.51%) |
Dec 14, 2009 | 3.650 | 3.930 | 3.650 | 3.910 | 64,176 | +0.35(+9.83%) |
Dec 11, 2009 | 3.600 | 3.820 | 3.500 | 3.560 | 54,691 | +0.00(+0.00%) |
Dec 10, 2009 | 3.690 | 3.800 | 3.560 | 3.560 | 33,565 | -0.12(-3.26%) |
Dec 09, 2009 | 3.860 | 3.920 | 3.650 | 3.680 | 55,645 | -0.16(-4.17%) |
Dec 08, 2009 | 3.860 | 3.910 | 3.750 | 3.840 | 36,774 | -0.05(-1.29%) |
Dec 07, 2009 | 3.940 | 3.940 | 3.750 | 3.890 | 36,901 | -0.06(-1.52%) |
Dec 04, 2009 | 3.990 | 4.020 | 3.750 | 3.950 | 118,875 | +0.01(+0.25%) |
Dec 03, 2009 | 4.090 | 4.100 | 3.910 | 3.940 | 78,617 | -0.12(-2.96%) |
Dec 02, 2009 | 3.980 | 4.060 | 3.770 | 4.060 | 91,610 | +0.07(+1.75%) |
Dec 01, 2009 | 4.050 | 4.120 | 3.832 | 3.990 | 66,429 | -0.03(-0.75%) |
Nov 30, 2009 | 3.370 | 4.020 | 3.260 | 4.020 | 336,475 | +0.63(+18.58%) |
Nov 27, 2009 | 3.400 | 3.450 | 3.390 | 3.390 | 51,681 | -0.08(-2.31%) |
Nov 25, 2009 | 3.660 | 3.760 | 3.470 | 3.470 | 68,970 | -0.18(-4.93%) |
Nov 24, 2009 | 3.670 | 3.760 | 3.510 | 3.650 | 136,629 | -0.01(-0.27%) |
Nov 23, 2009 | 3.600 | 3.820 | 3.600 | 3.660 | 263,016 | +0.09(+2.52%) |
Nov 20, 2009 | 3.750 | 3.890 | 3.550 | 3.570 | 121,921 | -0.18(-4.80%) |
Nov 19, 2009 | 3.970 | 3.970 | 3.740 | 3.750 | 121,313 | -0.17(-4.34%) |
Nov 18, 2009 | 4.000 | 4.130 | 3.910 | 3.920 | 223,834 | -0.07(-1.75%) |
Nov 17, 2009 | 3.890 | 4.000 | 3.790 | 3.990 | 46,937 | +0.07(+1.79%) |
Nov 16, 2009 | 3.810 | 3.930 | 3.810 | 3.920 | 43,472 | +0.12(+3.16%) |
Nov 13, 2009 | 3.750 | 3.800 | 3.740 | 3.800 | 79,666 | +0.05(+1.33%) |
Nov 12, 2009 | 3.980 | 4.000 | 3.740 | 3.750 | 95,837 | -0.22(-5.54%) |
Nov 11, 2009 | 3.910 | 4.000 | 3.840 | 3.970 | 42,911 | +0.10(+2.58%) |
Nov 10, 2009 | 3.950 | 4.020 | 3.780 | 3.870 | 44,412 | -0.12(-3.01%) |
Nov 09, 2009 | 4.050 | 4.050 | 3.921 | 3.990 | 102,900 | -0.02(-0.50%) |
Nov 06, 2009 | 3.900 | 4.010 | 3.840 | 4.010 | 99,412 | +0.16(+4.16%) |
Nov 05, 2009 | 3.650 | 3.920 | 3.650 | 3.850 | 55,624 | +0.22(+6.06%) |
Nov 04, 2009 | 3.930 | 3.930 | 3.630 | 3.630 | 108,449 | -0.13(-3.46%) |
Nov 03, 2009 | 3.910 | 3.950 | 3.750 | 3.760 | 57,519 | -0.17(-4.33%) |
Nov 02, 2009 | 3.920 | 4.050 | 3.830 | 3.930 | 94,930 | +0.12(+3.15%) |
Oct 30, 2009 | 4.100 | 4.110 | 3.690 | 3.810 | 212,814 | -0.30(-7.30%) |
Oct 29, 2009 | 3.560 | 4.150 | 3.500 | 4.110 | 348,303 | +0.57(+16.10%) |
Oct 28, 2009 | 3.200 | 3.650 | 3.200 | 3.540 | 332,232 | +0.38(+12.03%) |
Oct 27, 2009 | 3.120 | 3.200 | 3.120 | 3.160 | 65,454 | +0.05(+1.61%) |
Oct 26, 2009 | 3.180 | 3.200 | 3.110 | 3.110 | 90,828 | +0.01(+0.32%) |
Oct 23, 2009 | 3.120 | 3.180 | 3.090 | 3.100 | 49,806 | -0.07(-2.21%) |
Oct 22, 2009 | 3.090 | 3.180 | 3.090 | 3.170 | 50,435 | +0.07(+2.26%) |
Oct 21, 2009 | 3.110 | 3.200 | 3.090 | 3.100 | 76,204 | -0.01(-0.32%) |
Oct 20, 2009 | 3.170 | 3.209 | 3.110 | 3.110 | 73,131 | -0.08(-2.51%) |
Oct 19, 2009 | 3.140 | 3.220 | 3.110 | 3.190 | 131,314 | +0.05(+1.59%) |
Oct 16, 2009 | 3.110 | 3.230 | 3.050 | 3.140 | 141,979 | +0.00(+0.00%) |
Oct 15, 2009 | 3.180 | 3.220 | 3.120 | 3.140 | 291,052 | -0.04(-1.26%) |
Oct 14, 2009 | 3.190 | 3.240 | 3.150 | 3.180 | 773,283 | +0.03(+0.95%) |
Oct 13, 2009 | 3.140 | 3.170 | 3.130 | 3.150 | 184,257 | +0.02(+0.64%) |
Oct 12, 2009 | 3.150 | 3.190 | 3.130 | 3.130 | 52,521 | -0.02(-0.63%) |
Oct 09, 2009 | 3.150 | 3.150 | 3.110 | 3.150 | 121,638 | +0.05(+1.61%) |
Oct 08, 2009 | 3.150 | 3.160 | 3.100 | 3.100 | 121,612 | -0.05(-1.59%) |
Oct 07, 2009 | 3.150 | 3.150 | 3.110 | 3.150 | 105,841 | +0.00(+0.00%) |
Oct 06, 2009 | 3.110 | 3.150 | 3.100 | 3.150 | 23,801 | +0.07(+2.27%) |
Oct 05, 2009 | 3.070 | 3.110 | 3.050 | 3.080 | 48,976 | +0.01(+0.33%) |
Oct 02, 2009 | 3.130 | 3.130 | 3.050 | 3.070 | 39,024 | -0.02(-0.65%) |
Oct 01, 2009 | 3.130 | 3.150 | 3.090 | 3.090 | 19,828 | -0.04(-1.28%) |
Sep 30, 2009 | 3.120 | 3.150 | 3.100 | 3.130 | 161,885 | +0.02(+0.64%) |
Sep 29, 2009 | 3.140 | 3.165 | 3.100 | 3.110 | 62,149 | -0.03(-0.96%) |
Sep 28, 2009 | 3.200 | 3.200 | 3.090 | 3.140 | 64,403 | -0.02(-0.63%) |
Sep 25, 2009 | 3.200 | 3.200 | 3.130 | 3.160 | 154,200 | +0.01(+0.32%) |
Sep 24, 2009 | 3.150 | 3.200 | 2.950 | 3.150 | 223,809 | +0.03(+0.96%) |
Sep 23, 2009 | 3.100 | 3.150 | 2.990 | 3.120 | 163,002 | +0.03(+0.97%) |
Sep 22, 2009 | 3.160 | 3.160 | 3.035 | 3.090 | 90,420 | -0.07(-2.22%) |
Sep 21, 2009 | 2.980 | 3.160 | 2.960 | 3.160 | 167,048 | +0.17(+5.69%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.990 | 2.990 | 181,812 | -0.02(-0.66%) |
Sep 17, 2009 | 3.000 | 3.090 | 2.950 | 3.010 | 148,347 | +0.06(+2.03%) |
Sep 16, 2009 | 3.230 | 3.250 | 2.890 | 2.950 | 583,969 | -0.26(-8.10%) |
Sep 15, 2009 | 3.140 | 3.250 | 3.110 | 3.210 | 32,330 | +0.06(+1.90%) |
Sep 14, 2009 | 3.200 | 3.230 | 3.130 | 3.150 | 32,385 | +0.00(+0.00%) |
Sep 11, 2009 | 3.130 | 3.190 | 3.100 | 3.150 | 58,314 | +0.04(+1.29%) |
Sep 10, 2009 | 3.140 | 3.200 | 2.970 | 3.110 | 101,044 | +0.04(+1.30%) |
Sep 09, 2009 | 3.010 | 3.090 | 2.950 | 3.070 | 52,226 | +0.05(+1.66%) |
Sep 08, 2009 | 3.040 | 3.110 | 2.991 | 3.020 | 15,345 | +0.01(+0.33%) |
Sep 04, 2009 | 3.040 | 3.050 | 2.980 | 3.010 | 37,823 | -0.02(-0.66%) |
Sep 03, 2009 | 3.120 | 3.120 | 2.970 | 3.030 | 121,589 | -0.01(-0.33%) |
Sep 02, 2009 | 3.000 | 3.120 | 3.000 | 3.040 | 32,377 | +0.03(+1.00%) |
Sep 01, 2009 | 3.120 | 3.210 | 3.000 | 3.010 | 61,561 | -0.12(-3.83%) |
Aug 31, 2009 | 3.180 | 3.250 | 3.100 | 3.130 | 60,845 | -0.09(-2.80%) |
Aug 28, 2009 | 3.250 | 3.290 | 3.210 | 3.220 | 24,439 | -0.02(-0.62%) |
Aug 27, 2009 | 3.190 | 3.250 | 3.130 | 3.240 | 81,321 | +0.09(+2.86%) |
Aug 26, 2009 | 3.140 | 3.150 | 3.110 | 3.150 | 45,522 | +0.01(+0.32%) |
Aug 25, 2009 | 3.150 | 3.160 | 3.110 | 3.140 | 72,666 | -0.01(-0.32%) |
Aug 24, 2009 | 3.150 | 3.150 | 3.100 | 3.150 | 43,290 | +0.01(+0.32%) |
Aug 21, 2009 | 3.230 | 3.230 | 3.080 | 3.140 | 78,384 | -0.02(-0.63%) |
Aug 20, 2009 | 3.130 | 3.185 | 3.040 | 3.160 | 67,442 | +0.03(+0.96%) |
Aug 19, 2009 | 3.140 | 3.170 | 3.100 | 3.130 | 22,604 | -0.02(-0.63%) |
Aug 18, 2009 | 3.200 | 3.230 | 3.150 | 3.150 | 46,135 | -0.07(-2.17%) |
Aug 17, 2009 | 3.250 | 3.259 | 3.210 | 3.220 | 30,834 | -0.04(-1.23%) |
Aug 14, 2009 | 3.320 | 3.340 | 3.250 | 3.260 | 42,759 | -0.07(-2.10%) |
Aug 13, 2009 | 3.390 | 3.390 | 3.300 | 3.330 | 22,520 | -0.03(-0.89%) |
Aug 12, 2009 | 3.330 | 3.400 | 3.320 | 3.360 | 48,007 | +0.04(+1.20%) |
Aug 11, 2009 | 3.400 | 3.400 | 3.300 | 3.320 | 33,577 | -0.06(-1.78%) |
Aug 10, 2009 | 3.480 | 3.490 | 3.350 | 3.380 | 61,699 | +0.09(+2.74%) |
Aug 07, 2009 | 3.300 | 3.360 | 3.180 | 3.290 | 85,125 | +0.08(+2.49%) |
Aug 06, 2009 | 3.120 | 3.380 | 3.120 | 3.210 | 56,314 | +0.11(+3.55%) |
Aug 05, 2009 | 3.420 | 3.420 | 2.680 | 3.100 | 104,017 | -0.34(-9.88%) |
Aug 04, 2009 | 3.500 | 3.500 | 3.370 | 3.440 | 71,302 | -0.05(-1.43%) |
Aug 03, 2009 | 3.480 | 3.490 | 3.420 | 3.490 | 38,088 | +0.02(+0.58%) |
Jul 31, 2009 | 3.460 | 3.490 | 3.420 | 3.470 | 27,398 | -0.01(-0.29%) |
Jul 30, 2009 | 3.430 | 3.490 | 3.405 | 3.480 | 45,672 | +0.08(+2.35%) |
Jul 29, 2009 | 3.480 | 3.490 | 3.400 | 3.400 | 41,634 | -0.09(-2.58%) |
Jul 28, 2009 | 3.470 | 3.500 | 3.320 | 3.490 | 66,961 | +0.01(+0.29%) |
Jul 27, 2009 | 3.470 | 3.550 | 3.340 | 3.480 | 50,708 | +0.03(+0.87%) |
Jul 24, 2009 | 3.410 | 3.500 | 3.410 | 3.450 | 41,503 | -0.05(-1.43%) |
Jul 23, 2009 | 3.500 | 3.520 | 3.480 | 3.500 | 55,070 | -0.01(-0.28%) |
Jul 22, 2009 | 3.470 | 3.530 | 3.080 | 3.510 | 65,553 | +0.01(+0.29%) |
Jul 21, 2009 | 3.500 | 3.500 | 3.440 | 3.500 | 50,370 | +0.00(+0.00%) |
Jul 20, 2009 | 3.530 | 3.530 | 3.450 | 3.500 | 31,406 | +0.09(+2.64%) |
Jul 17, 2009 | 3.750 | 3.750 | 3.400 | 3.410 | 56,985 | -0.32(-8.58%) |
Jul 16, 2009 | 3.710 | 3.750 | 3.570 | 3.730 | 33,313 | -0.02(-0.53%) |
Jul 15, 2009 | 3.640 | 3.750 | 3.580 | 3.750 | 39,500 | +0.14(+3.88%) |
Jul 14, 2009 | 3.540 | 3.620 | 3.470 | 3.610 | 55,216 | +0.06(+1.69%) |
Jul 13, 2009 | 3.440 | 3.550 | 3.350 | 3.550 | 21,490 | +0.11(+3.20%) |
Jul 10, 2009 | 3.340 | 3.450 | 3.340 | 3.440 | 17,878 | +0.07(+2.08%) |
Jul 09, 2009 | 3.430 | 3.560 | 3.370 | 3.370 | 15,096 | -0.05(-1.46%) |
Jul 08, 2009 | 3.450 | 3.470 | 3.330 | 3.420 | 38,750 | -0.01(-0.29%) |
Jul 07, 2009 | 3.450 | 3.500 | 3.400 | 3.430 | 28,488 | -0.03(-0.87%) |
Jul 06, 2009 | 3.480 | 3.640 | 3.362 | 3.460 | 38,518 | -0.02(-0.57%) |
Jul 02, 2009 | 3.720 | 3.720 | 3.450 | 3.480 | 43,073 | -0.27(-7.20%) |
Jul 01, 2009 | 3.780 | 3.920 | 3.450 | 3.750 | 69,280 | +0.00(+0.00%) |
Jun 30, 2009 | 3.540 | 3.820 | 3.520 | 3.750 | 77,248 | +0.23(+6.53%) |
Jun 29, 2009 | 3.760 | 3.760 | 3.500 | 3.520 | 88,287 | -0.26(-6.88%) |
Jun 26, 2009 | 3.370 | 3.790 | 3.320 | 3.780 | 1,420,572 | +0.38(+11.18%) |
Jun 25, 2009 | 3.430 | 3.490 | 3.340 | 3.400 | 51,684 | +0.05(+1.49%) |
Jun 24, 2009 | 3.440 | 3.440 | 3.280 | 3.350 | 33,100 | -0.06(-1.76%) |
Jun 23, 2009 | 3.390 | 3.490 | 3.360 | 3.410 | 25,704 | +0.05(+1.49%) |
Jun 22, 2009 | 3.590 | 3.610 | 3.350 | 3.360 | 40,851 | -0.26(-7.18%) |
Jun 19, 2009 | 3.650 | 3.720 | 3.620 | 3.620 | 61,992 | +0.00(+0.00%) |
Jun 18, 2009 | 3.520 | 3.680 | 3.520 | 3.620 | 50,844 | +0.14(+4.02%) |
Jun 17, 2009 | 3.510 | 3.550 | 3.390 | 3.480 | 29,668 | -0.02(-0.57%) |
Jun 16, 2009 | 3.720 | 3.720 | 3.500 | 3.500 | 49,024 | -0.16(-4.37%) |
Jun 15, 2009 | 3.660 | 3.730 | 3.650 | 3.660 | 42,215 | +0.04(+1.10%) |
Jun 12, 2009 | 3.410 | 3.680 | 3.410 | 3.620 | 49,031 | +0.14(+4.02%) |
Jun 11, 2009 | 3.490 | 3.540 | 3.460 | 3.480 | 43,286 | +0.00(+0.00%) |
Jun 10, 2009 | 3.530 | 3.530 | 3.400 | 3.480 | 32,080 | +0.00(+0.00%) |
Jun 09, 2009 | 3.450 | 3.510 | 3.420 | 3.480 | 40,454 | +0.03(+0.87%) |
Jun 08, 2009 | 3.481 | 3.510 | 3.443 | 3.450 | 46,839 | -0.04(-1.15%) |
Jun 05, 2009 | 3.450 | 3.500 | 3.420 | 3.490 | 43,407 | +0.00(+0.00%) |
Jun 04, 2009 | 3.500 | 3.520 | 3.420 | 3.490 | 82,045 | +0.00(+0.00%) |
Jun 03, 2009 | 3.360 | 3.500 | 3.290 | 3.490 | 71,655 | +0.12(+3.56%) |
Jun 02, 2009 | 3.500 | 3.570 | 3.250 | 3.370 | 165,830 | -0.12(-3.44%) |
Jun 01, 2009 | 3.470 | 3.500 | 3.450 | 3.490 | 81,295 | -0.01(-0.29%) |
May 29, 2009 | 3.400 | 3.500 | 3.400 | 3.500 | 69,720 | +0.06(+1.74%) |
May 28, 2009 | 3.600 | 3.600 | 3.430 | 3.440 | 63,309 | -0.08(-2.27%) |
May 27, 2009 | 3.650 | 3.680 | 3.500 | 3.520 | 81,584 | -0.09(-2.49%) |
May 26, 2009 | 3.670 | 3.730 | 3.520 | 3.610 | 74,593 | -0.02(-0.55%) |
May 22, 2009 | 3.600 | 3.690 | 3.600 | 3.630 | 48,208 | +0.05(+1.40%) |
May 21, 2009 | 3.550 | 3.790 | 3.550 | 3.580 | 34,693 | -0.03(-0.83%) |
May 20, 2009 | 3.820 | 3.850 | 3.560 | 3.610 | 69,161 | -0.17(-4.50%) |
May 19, 2009 | 4.020 | 4.060 | 3.780 | 3.780 | 74,378 | -0.32(-7.80%) |
May 18, 2009 | 4.040 | 4.100 | 4.000 | 4.100 | 18,445 | +0.09(+2.24%) |
May 15, 2009 | 4.020 | 4.120 | 3.920 | 4.010 | 57,422 | -0.13(-3.14%) |
May 14, 2009 | 4.120 | 4.220 | 4.050 | 4.140 | 21,084 | +0.05(+1.22%) |
May 13, 2009 | 4.280 | 4.310 | 4.090 | 4.090 | 40,608 | -0.22(-5.10%) |
May 12, 2009 | 4.340 | 4.450 | 4.280 | 4.310 | 18,445 | +0.00(+0.00%) |
May 11, 2009 | 4.310 | 4.370 | 4.250 | 4.310 | 17,990 | -0.04(-0.92%) |
May 08, 2009 | 4.390 | 4.527 | 4.290 | 4.350 | 27,239 | -0.07(-1.58%) |
May 07, 2009 | 4.310 | 4.440 | 4.300 | 4.420 | 74,051 | +0.10(+2.31%) |
May 06, 2009 | 4.350 | 4.350 | 4.200 | 4.320 | 176,548 | -0.02(-0.46%) |
May 05, 2009 | 4.320 | 4.370 | 4.130 | 4.340 | 36,993 | +0.15(+3.58%) |
May 04, 2009 | 4.100 | 4.340 | 4.070 | 4.190 | 43,805 | +0.13(+3.20%) |
May 01, 2009 | 4.230 | 4.230 | 3.990 | 4.060 | 58,977 | -0.19(-4.47%) |
Apr 30, 2009 | 4.180 | 4.320 | 4.170 | 4.250 | 42,794 | +0.08(+1.92%) |
Apr 29, 2009 | 4.110 | 4.220 | 4.010 | 4.170 | 21,676 | +0.10(+2.46%) |
Apr 28, 2009 | 4.250 | 4.285 | 4.020 | 4.070 | 32,423 | -0.21(-4.91%) |
Apr 27, 2009 | 4.400 | 4.400 | 4.260 | 4.280 | 24,314 | -0.01(-0.23%) |
Apr 24, 2009 | 4.310 | 4.370 | 4.280 | 4.290 | 24,957 | +0.02(+0.47%) |
Apr 23, 2009 | 4.350 | 4.440 | 4.250 | 4.270 | 26,504 | -0.07(-1.61%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.250 | 4.340 | 29,331 | +0.07(+1.64%) |
Apr 21, 2009 | 4.060 | 4.300 | 4.040 | 4.270 | 34,724 | +0.28(+7.02%) |
Apr 20, 2009 | 4.110 | 4.160 | 3.990 | 3.990 | 47,414 | -0.17(-4.09%) |
Apr 17, 2009 | 4.160 | 4.210 | 4.040 | 4.160 | 24,479 | +0.02(+0.48%) |
Apr 16, 2009 | 4.160 | 4.240 | 3.950 | 4.140 | 34,327 | +0.06(+1.47%) |
Apr 15, 2009 | 4.020 | 4.100 | 3.920 | 4.080 | 13,610 | -0.01(-0.24%) |
Apr 14, 2009 | 3.900 | 4.240 | 3.810 | 4.090 | 65,825 | +0.02(+0.49%) |
Apr 13, 2009 | 4.110 | 4.150 | 4.020 | 4.070 | 42,839 | -0.05(-1.21%) |
Apr 09, 2009 | 4.040 | 4.350 | 4.010 | 4.120 | 43,990 | +0.04(+0.98%) |
Apr 08, 2009 | 4.340 | 4.340 | 4.020 | 4.080 | 47,059 | -0.11(-2.63%) |
Apr 07, 2009 | 4.430 | 4.430 | 4.190 | 4.190 | 37,001 | -0.29(-6.47%) |
Apr 06, 2009 | 4.610 | 4.610 | 4.322 | 4.480 | 31,516 | -0.18(-3.86%) |
Apr 03, 2009 | 4.500 | 4.660 | 4.325 | 4.660 | 64,016 | +0.21(+4.72%) |
Apr 02, 2009 | 4.170 | 4.480 | 4.170 | 4.450 | 52,044 | +0.31(+7.49%) |