Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.450 | 3.460 | 3.420 | 3.460 | 225,211 | +0.03(+0.87%) |
Mar 30, 2010 | 3.400 | 3.450 | 3.400 | 3.430 | 143,400 | +0.00(+0.00%) |
Mar 29, 2010 | 3.390 | 3.460 | 3.390 | 3.430 | 202,766 | +0.05(+1.48%) |
Mar 26, 2010 | 3.400 | 3.420 | 3.340 | 3.380 | 127,350 | -0.02(-0.59%) |
Mar 25, 2010 | 3.400 | 3.430 | 3.390 | 3.400 | 124,068 | +0.04(+1.19%) |
Mar 24, 2010 | 3.420 | 3.420 | 3.360 | 3.360 | 177,445 | -0.06(-1.75%) |
Mar 23, 2010 | 3.420 | 3.440 | 3.380 | 3.420 | 146,400 | +0.05(+1.48%) |
Mar 22, 2010 | 3.300 | 3.420 | 3.290 | 3.370 | 126,919 | -0.02(-0.59%) |
Mar 19, 2010 | 3.550 | 3.550 | 3.300 | 3.390 | 153,476 | -0.09(-2.59%) |
Mar 18, 2010 | 3.500 | 3.500 | 3.420 | 3.480 | 192,222 | +0.04(+1.16%) |
Mar 17, 2010 | 3.420 | 3.450 | 3.381 | 3.440 | 118,857 | +0.03(+0.88%) |
Mar 16, 2010 | 3.360 | 3.450 | 3.360 | 3.410 | 120,462 | +0.04(+1.19%) |
Mar 15, 2010 | 3.370 | 3.390 | 3.330 | 3.370 | 104,485 | +0.00(+0.00%) |
Mar 12, 2010 | 3.410 | 3.410 | 3.330 | 3.370 | 166,689 | +0.02(+0.60%) |
Mar 11, 2010 | 3.360 | 3.380 | 3.300 | 3.350 | 125,270 | +0.01(+0.30%) |
Mar 10, 2010 | 3.350 | 3.400 | 3.310 | 3.340 | 136,789 | -0.03(-0.89%) |
Mar 09, 2010 | 3.400 | 3.400 | 3.320 | 3.370 | 164,403 | -0.01(-0.30%) |
Mar 08, 2010 | 3.500 | 3.500 | 3.350 | 3.380 | 286,720 | -0.10(-2.87%) |
Mar 05, 2010 | 3.420 | 3.490 | 3.350 | 3.480 | 207,031 | +0.13(+3.88%) |
Mar 04, 2010 | 3.260 | 3.360 | 3.250 | 3.350 | 120,472 | +0.04(+1.21%) |
Mar 03, 2010 | 3.360 | 3.380 | 3.300 | 3.310 | 178,048 | -0.05(-1.49%) |
Mar 02, 2010 | 3.360 | 3.390 | 3.320 | 3.360 | 304,584 | +0.08(+2.44%) |
Mar 01, 2010 | 3.210 | 3.340 | 3.210 | 3.280 | 178,264 | +0.11(+3.47%) |
Feb 26, 2010 | 3.130 | 3.240 | 3.100 | 3.170 | 142,077 | +0.07(+2.26%) |
Feb 25, 2010 | 3.050 | 3.120 | 3.000 | 3.100 | 170,810 | +0.00(+0.00%) |
Feb 24, 2010 | 3.030 | 3.180 | 3.030 | 3.100 | 74,858 | +0.06(+1.97%) |
Feb 23, 2010 | 3.060 | 3.070 | 3.000 | 3.040 | 111,672 | -0.06(-1.95%) |
Feb 22, 2010 | 3.200 | 3.200 | 3.060 | 3.100 | 129,021 | -0.10(-3.11%) |
Feb 19, 2010 | 3.180 | 3.210 | 3.180 | 3.200 | 84,451 | +0.00(+0.00%) |
Feb 18, 2010 | 3.210 | 3.220 | 3.150 | 3.200 | 81,206 | -0.02(-0.62%) |
Feb 17, 2010 | 3.280 | 3.310 | 3.200 | 3.220 | 93,788 | -0.05(-1.53%) |
Feb 16, 2010 | 3.250 | 3.350 | 3.250 | 3.270 | 188,383 | +0.07(+2.19%) |
Feb 12, 2010 | 3.100 | 3.200 | 3.200 | 3.200 | 85,300 | +0.05(+1.59%) |
Feb 11, 2010 | 3.100 | 3.210 | 3.070 | 3.150 | 144,606 | +0.08(+2.61%) |
Feb 10, 2010 | 3.090 | 3.140 | 3.040 | 3.070 | 188,994 | -0.05(-1.60%) |
Feb 09, 2010 | 3.250 | 3.250 | 3.050 | 3.120 | 169,564 | +0.04(+1.36%) |
Feb 08, 2010 | 3.230 | 3.230 | 3.020 | 3.078 | 218,870 | +0.05(+1.59%) |
Feb 05, 2010 | 2.880 | 3.060 | 2.880 | 3.030 | 233,852 | +0.05(+1.68%) |
Feb 04, 2010 | 3.090 | 3.100 | 2.960 | 2.980 | 168,922 | -0.22(-6.88%) |
Feb 03, 2010 | 3.110 | 3.200 | 3.080 | 3.200 | 130,635 | +0.11(+3.56%) |
Feb 02, 2010 | 3.200 | 3.300 | 3.080 | 3.090 | 156,237 | -0.07(-2.22%) |
Feb 01, 2010 | 2.930 | 3.160 | 2.930 | 3.160 | 137,532 | +0.17(+5.69%) |
Jan 29, 2010 | 3.010 | 3.040 | 2.970 | 2.990 | 108,967 | -0.01(-0.34%) |
Jan 28, 2010 | 3.020 | 3.030 | 2.960 | 3.000 | 143,955 | +0.03(+1.01%) |
Jan 27, 2010 | 3.020 | 3.040 | 2.950 | 2.970 | 189,239 | -0.06(-1.98%) |
Jan 26, 2010 | 3.060 | 3.090 | 3.010 | 3.030 | 335,241 | -0.09(-2.88%) |
Jan 25, 2010 | 3.100 | 3.140 | 3.070 | 3.120 | 169,080 | +0.05(+1.63%) |
Jan 22, 2010 | 3.200 | 3.300 | 3.060 | 3.070 | 638,156 | -0.15(-4.66%) |
Jan 21, 2010 | 3.350 | 3.420 | 3.210 | 3.220 | 193,417 | -0.13(-3.88%) |
Jan 20, 2010 | 3.670 | 3.670 | 3.340 | 3.350 | 917,123 | -0.43(-11.38%) |
Jan 19, 2010 | 3.750 | 3.790 | 3.710 | 3.780 | 139,189 | +0.08(+2.15%) |
Jan 15, 2010 | 3.670 | 3.700 | 3.700 | 3.700 | 94,300 | -0.09(-2.37%) |
Jan 14, 2010 | 3.760 | 3.810 | 3.740 | 3.791 | 125,616 | +0.02(+0.54%) |
Jan 13, 2010 | 3.700 | 3.800 | 3.700 | 3.770 | 209,419 | +0.07(+1.89%) |
Jan 12, 2010 | 3.740 | 3.780 | 3.610 | 3.700 | 147,516 | -0.06(-1.60%) |
Jan 11, 2010 | 3.840 | 3.880 | 3.730 | 3.760 | 147,188 | -0.02(-0.53%) |
Jan 08, 2010 | 3.710 | 3.850 | 3.710 | 3.780 | 110,615 | -0.04(-1.05%) |
Jan 07, 2010 | 3.820 | 3.840 | 3.730 | 3.820 | 153,863 | +0.03(+0.79%) |
Jan 06, 2010 | 3.650 | 3.820 | 3.620 | 3.790 | 157,425 | +0.16(+4.41%) |
Jan 05, 2010 | 3.660 | 3.680 | 3.600 | 3.630 | 99,748 | -0.05(-1.36%) |
Jan 04, 2010 | 3.990 | 3.990 | 3.620 | 3.680 | 278,393 | -0.08(-2.13%) |
Dec 31, 2009 | 3.920 | 3.760 | 3.760 | 3.760 | 70,800 | -0.03(-0.79%) |
Dec 30, 2009 | 3.920 | 3.920 | 3.770 | 3.790 | 113,075 | -0.12(-3.07%) |
Dec 29, 2009 | 3.750 | 3.972 | 3.620 | 3.910 | 185,772 | +0.21(+5.68%) |
Dec 28, 2009 | 3.780 | 3.780 | 3.690 | 3.700 | 113,310 | -0.04(-1.07%) |
Dec 24, 2009 | 3.550 | 3.790 | 3.550 | 3.740 | 223,621 | +0.19(+5.35%) |
Dec 23, 2009 | 3.330 | 3.560 | 3.290 | 3.550 | 131,750 | +0.20(+5.97%) |
Dec 22, 2009 | 3.210 | 3.370 | 3.200 | 3.350 | 120,254 | +0.07(+2.13%) |
Dec 21, 2009 | 3.500 | 3.500 | 3.260 | 3.280 | 152,121 | -0.18(-5.20%) |
Dec 18, 2009 | 3.410 | 3.520 | 3.400 | 3.460 | 121,300 | +0.05(+1.47%) |
Dec 17, 2009 | 3.690 | 3.690 | 3.310 | 3.410 | 227,396 | -0.18(-5.01%) |
Dec 16, 2009 | 3.900 | 3.900 | 3.490 | 3.590 | 391,457 | -0.05(-1.37%) |
Dec 15, 2009 | 3.160 | 3.650 | 3.160 | 3.640 | 339,741 | +0.37(+11.31%) |
Dec 14, 2009 | 3.280 | 3.390 | 3.200 | 3.270 | 146,355 | +0.00(+0.00%) |
Dec 11, 2009 | 3.320 | 3.360 | 3.230 | 3.270 | 178,615 | -0.09(-2.68%) |
Dec 10, 2009 | 3.320 | 3.430 | 3.250 | 3.360 | 125,150 | +0.05(+1.51%) |
Dec 09, 2009 | 3.200 | 3.350 | 3.160 | 3.310 | 163,501 | +0.15(+4.75%) |
Dec 08, 2009 | 3.120 | 3.190 | 3.040 | 3.160 | 157,308 | -0.02(-0.63%) |
Dec 07, 2009 | 3.330 | 3.330 | 3.140 | 3.180 | 624,975 | -0.24(-7.02%) |
Dec 04, 2009 | 3.520 | 3.700 | 3.300 | 3.420 | 389,437 | -0.24(-6.56%) |
Dec 03, 2009 | 3.980 | 3.980 | 3.610 | 3.660 | 500,732 | -0.14(-3.68%) |
Dec 02, 2009 | 3.440 | 3.830 | 3.230 | 3.800 | 1,236,756 | +0.55(+16.92%) |
Dec 01, 2009 | 2.800 | 3.300 | 2.750 | 3.250 | 973,256 | +0.54(+19.93%) |
Nov 30, 2009 | 2.610 | 2.740 | 2.610 | 2.710 | 141,712 | +0.00(+0.00%) |
Nov 27, 2009 | 2.560 | 2.750 | 2.500 | 2.710 | 286,469 | -0.08(-2.87%) |
Nov 25, 2009 | 2.830 | 2.830 | 2.747 | 2.790 | 218,730 | +0.05(+1.82%) |
Nov 24, 2009 | 2.560 | 2.840 | 2.560 | 2.740 | 331,645 | +0.12(+4.58%) |
Nov 23, 2009 | 3.000 | 2.800 | 2.620 | 2.620 | 106,191 | +0.03(+1.16%) |
Nov 20, 2009 | 2.600 | 2.620 | 2.580 | 2.590 | 88,938 | -0.04(-1.52%) |
Nov 19, 2009 | 2.800 | 2.820 | 2.600 | 2.630 | 294,399 | -0.11(-4.01%) |
Nov 18, 2009 | 2.740 | 2.820 | 2.720 | 2.740 | 195,833 | +0.07(+2.62%) |
Nov 17, 2009 | 2.740 | 2.740 | 2.520 | 2.670 | 125,382 | -0.06(-2.20%) |
Nov 16, 2009 | 2.740 | 2.880 | 2.730 | 2.730 | 137,469 | -0.01(-0.36%) |
Nov 13, 2009 | 2.700 | 2.800 | 2.700 | 2.740 | 65,652 | -0.02(-0.72%) |
Nov 12, 2009 | 2.890 | 2.890 | 2.750 | 2.760 | 157,880 | -0.08(-2.81%) |
Nov 11, 2009 | 2.878 | 2.950 | 2.790 | 2.840 | 249,548 | +0.05(+1.79%) |
Nov 10, 2009 | 2.710 | 2.860 | 2.560 | 2.790 | 168,200 | -0.04(-1.41%) |
Nov 09, 2009 | 2.930 | 2.930 | 2.730 | 2.830 | 131,761 | +0.16(+5.99%) |
Nov 06, 2009 | 2.720 | 2.740 | 2.660 | 2.670 | 56,185 | -0.03(-1.11%) |
Nov 05, 2009 | 2.760 | 2.760 | 2.650 | 2.700 | 110,800 | +0.01(+0.37%) |
Nov 04, 2009 | 2.770 | 2.830 | 2.640 | 2.690 | 177,980 | +0.01(+0.37%) |
Nov 03, 2009 | 2.280 | 2.720 | 2.280 | 2.680 | 190,776 | +0.17(+6.73%) |
Nov 02, 2009 | 2.400 | 2.530 | 2.400 | 2.511 | 69,016 | +0.03(+1.25%) |
Oct 30, 2009 | 2.470 | 2.500 | 2.380 | 2.480 | 113,360 | -0.05(-1.98%) |
Oct 29, 2009 | 2.420 | 2.550 | 2.370 | 2.530 | 252,614 | +0.17(+7.20%) |
Oct 28, 2009 | 2.500 | 2.500 | 2.350 | 2.360 | 199,458 | -0.15(-5.98%) |
Oct 27, 2009 | 2.640 | 2.640 | 2.480 | 2.510 | 142,219 | -0.09(-3.46%) |
Oct 26, 2009 | 2.770 | 2.770 | 2.550 | 2.600 | 231,997 | -0.11(-4.06%) |
Oct 23, 2009 | 2.760 | 2.780 | 2.700 | 2.710 | 63,558 | -0.03(-1.09%) |
Oct 22, 2009 | 2.750 | 2.870 | 2.710 | 2.740 | 118,973 | -0.10(-3.52%) |
Oct 21, 2009 | 2.770 | 2.870 | 2.770 | 2.840 | 111,491 | +0.02(+0.71%) |
Oct 20, 2009 | 2.850 | 2.860 | 2.800 | 2.820 | 133,749 | -0.13(-4.41%) |
Oct 19, 2009 | 2.920 | 3.040 | 2.880 | 2.950 | 135,203 | +0.04(+1.37%) |
Oct 16, 2009 | 2.950 | 2.950 | 2.830 | 2.910 | 152,363 | +0.02(+0.69%) |
Oct 15, 2009 | 2.900 | 2.940 | 2.850 | 2.890 | 171,943 | -0.04(-1.37%) |
Oct 14, 2009 | 2.950 | 3.000 | 2.890 | 2.930 | 180,596 | +0.06(+2.09%) |
Oct 13, 2009 | 3.080 | 3.090 | 2.810 | 2.870 | 176,036 | -0.19(-6.21%) |
Oct 12, 2009 | 3.010 | 3.120 | 2.940 | 3.060 | 234,088 | +0.13(+4.44%) |
Oct 09, 2009 | 3.500 | 3.500 | 2.850 | 2.930 | 184,095 | +0.03(+1.03%) |
Oct 08, 2009 | 2.730 | 2.940 | 2.710 | 2.900 | 488,955 | +0.24(+9.02%) |
Oct 07, 2009 | 2.650 | 2.670 | 2.580 | 2.660 | 190,696 | +0.03(+1.14%) |
Oct 06, 2009 | 2.500 | 2.660 | 2.440 | 2.630 | 398,058 | +0.14(+5.62%) |
Oct 05, 2009 | 2.440 | 2.540 | 2.440 | 2.490 | 199,917 | +0.07(+2.94%) |
Oct 02, 2009 | 2.450 | 2.470 | 2.380 | 2.419 | 87,795 | -0.03(-1.27%) |
Oct 01, 2009 | 2.610 | 2.610 | 2.450 | 2.450 | 88,133 | -0.15(-5.77%) |
Sep 30, 2009 | 2.560 | 2.630 | 2.520 | 2.600 | 132,458 | +0.11(+4.42%) |
Sep 29, 2009 | 2.350 | 2.490 | 2.320 | 2.490 | 329,295 | +0.10(+4.18%) |
Sep 28, 2009 | 2.350 | 2.500 | 2.350 | 2.390 | 120,330 | -0.03(-1.24%) |
Sep 25, 2009 | 2.320 | 2.420 | 2.280 | 2.420 | 144,391 | -0.02(-0.82%) |
Sep 24, 2009 | 2.530 | 2.530 | 2.400 | 2.440 | 159,984 | -0.07(-2.79%) |
Sep 23, 2009 | 2.580 | 2.620 | 2.470 | 2.510 | 77,850 | -0.05(-1.95%) |
Sep 22, 2009 | 2.650 | 2.650 | 2.500 | 2.560 | 142,386 | +0.09(+3.64%) |
Sep 21, 2009 | 2.420 | 2.500 | 2.410 | 2.470 | 154,302 | -0.11(-4.26%) |
Sep 18, 2009 | 2.510 | 2.610 | 2.510 | 2.580 | 97,850 | +0.00(+0.00%) |
Sep 17, 2009 | 2.790 | 2.790 | 2.560 | 2.580 | 161,048 | -0.12(-4.44%) |
Sep 16, 2009 | 2.700 | 2.740 | 2.680 | 2.700 | 194,491 | +0.08(+3.05%) |
Sep 15, 2009 | 2.460 | 2.620 | 2.440 | 2.620 | 249,760 | +0.16(+6.50%) |
Sep 14, 2009 | 2.550 | 2.560 | 2.450 | 2.460 | 95,529 | -0.10(-3.91%) |
Sep 11, 2009 | 2.550 | 2.690 | 2.530 | 2.560 | 195,558 | +0.02(+0.79%) |
Sep 10, 2009 | 2.370 | 2.550 | 2.360 | 2.540 | 130,233 | +0.14(+5.83%) |
Sep 09, 2009 | 2.580 | 2.590 | 2.380 | 2.400 | 154,012 | -0.21(-8.04%) |
Sep 08, 2009 | 2.590 | 2.690 | 2.560 | 2.610 | 332,902 | +0.07(+2.76%) |
Sep 04, 2009 | 2.420 | 2.540 | 2.400 | 2.540 | 182,781 | +0.09(+3.67%) |
Sep 03, 2009 | 2.330 | 2.450 | 2.190 | 2.450 | 342,794 | +0.15(+6.52%) |
Sep 02, 2009 | 2.100 | 2.400 | 2.080 | 2.300 | 254,200 | +0.23(+11.11%) |
Sep 01, 2009 | 2.150 | 2.190 | 2.050 | 2.070 | 67,631 | -0.08(-3.72%) |
Aug 31, 2009 | 2.160 | 2.170 | 2.110 | 2.150 | 77,520 | -0.03(-1.38%) |
Aug 28, 2009 | 2.170 | 2.200 | 2.170 | 2.180 | 67,225 | +0.01(+0.46%) |
Aug 27, 2009 | 2.140 | 2.190 | 2.070 | 2.170 | 75,010 | +0.07(+3.33%) |
Aug 26, 2009 | 2.110 | 2.119 | 2.050 | 2.100 | 42,397 | -0.01(-0.47%) |
Aug 25, 2009 | 2.100 | 2.120 | 2.080 | 2.110 | 42,934 | +0.05(+2.43%) |
Aug 24, 2009 | 2.130 | 2.150 | 2.060 | 2.060 | 113,328 | -0.07(-3.29%) |
Aug 21, 2009 | 2.160 | 2.160 | 2.099 | 2.130 | 103,304 | +0.03(+1.43%) |
Aug 20, 2009 | 2.100 | 2.140 | 2.080 | 2.100 | 36,683 | -0.01(-0.47%) |
Aug 19, 2009 | 2.070 | 2.150 | 2.060 | 2.110 | 109,875 | +0.10(+4.98%) |
Aug 18, 2009 | 1.990 | 2.010 | 1.930 | 2.010 | 23,204 | +0.06(+3.08%) |
Aug 17, 2009 | 2.000 | 2.000 | 1.850 | 1.950 | 105,601 | -0.11(-5.34%) |
Aug 14, 2009 | 2.160 | 2.170 | 2.000 | 2.060 | 86,780 | -0.04(-1.90%) |
Aug 13, 2009 | 1.970 | 2.120 | 1.960 | 2.100 | 133,991 | +0.15(+7.69%) |
Aug 12, 2009 | 1.900 | 1.970 | 1.900 | 1.950 | 33,335 | +0.01(+0.52%) |
Aug 11, 2009 | 2.010 | 2.010 | 1.920 | 1.940 | 100,154 | -0.06(-3.00%) |
Aug 10, 2009 | 2.020 | 2.045 | 1.990 | 2.000 | 55,164 | -0.05(-2.44%) |
Aug 07, 2009 | 2.050 | 2.070 | 2.020 | 2.050 | 31,600 | -0.03(-1.44%) |
Aug 06, 2009 | 2.170 | 2.179 | 2.050 | 2.080 | 45,072 | -0.08(-3.70%) |
Aug 05, 2009 | 2.400 | 2.400 | 2.070 | 2.160 | 71,810 | -0.02(-0.92%) |
Aug 04, 2009 | 2.120 | 2.190 | 2.120 | 2.180 | 101,200 | +0.06(+2.84%) |
Aug 03, 2009 | 2.100 | 2.180 | 2.080 | 2.120 | 80,425 | +0.02(+0.95%) |
Jul 31, 2009 | 2.080 | 2.110 | 2.050 | 2.100 | 69,215 | +0.01(+0.48%) |
Jul 30, 2009 | 2.020 | 2.090 | 2.020 | 2.090 | 68,718 | +0.07(+3.47%) |
Jul 29, 2009 | 2.050 | 2.090 | 2.000 | 2.020 | 61,303 | -0.09(-4.17%) |
Jul 28, 2009 | 2.150 | 2.150 | 2.000 | 2.108 | 106,750 | -0.04(-1.95%) |
Jul 27, 2009 | 2.080 | 2.160 | 2.080 | 2.150 | 110,993 | +0.08(+3.86%) |
Jul 24, 2009 | 2.000 | 2.120 | 1.980 | 2.070 | 424 | +0.08(+4.02%) |
Jul 23, 2009 | 2.020 | 2.030 | 1.990 | 1.990 | 52,015 | -0.01(-0.50%) |
Jul 22, 2009 | 2.000 | 2.020 | 1.940 | 2.000 | 56,150 | -0.01(-0.50%) |
Jul 21, 2009 | 2.110 | 2.110 | 1.990 | 2.010 | 85,530 | -0.04(-1.95%) |
Jul 20, 2009 | 2.050 | 2.050 | 2.000 | 2.050 | 81,857 | +0.07(+3.54%) |
Jul 17, 2009 | 1.980 | 2.000 | 1.960 | 1.980 | 94,730 | +0.00(+0.00%) |
Jul 16, 2009 | 1.930 | 1.980 | 1.930 | 1.980 | 52,897 | +0.05(+2.59%) |
Jul 15, 2009 | 1.950 | 1.950 | 1.910 | 1.930 | 230,182 | -0.02(-1.03%) |
Jul 14, 2009 | 1.990 | 1.990 | 1.840 | 1.950 | 83,955 | +0.15(+8.33%) |
Jul 13, 2009 | 1.740 | 1.800 | 1.740 | 1.800 | 26,399 | +0.06(+3.44%) |
Jul 10, 2009 | 1.750 | 1.780 | 1.690 | 1.740 | 68,834 | -0.03(-1.69%) |
Jul 09, 2009 | 1.750 | 1.790 | 1.730 | 1.770 | 82,136 | +0.04(+2.31%) |
Jul 08, 2009 | 1.760 | 1.770 | 1.720 | 1.730 | 99,918 | -0.04(-2.26%) |
Jul 07, 2009 | 1.840 | 1.910 | 1.760 | 1.770 | 86,078 | -0.07(-3.80%) |
Jul 06, 2009 | 2.080 | 2.080 | 1.800 | 1.840 | 118,323 | -0.05(-2.65%) |
Jul 02, 2009 | 2.030 | 2.030 | 1.870 | 1.890 | 214,107 | -0.06(-3.08%) |
Jul 01, 2009 | 1.890 | 1.950 | 1.890 | 1.950 | 95,715 | +0.02(+1.04%) |
Jun 30, 2009 | 1.930 | 1.930 | 1.890 | 1.930 | 43,549 | +0.00(+0.00%) |
Jun 29, 2009 | 1.950 | 1.950 | 1.860 | 1.930 | 68,955 | +0.04(+2.12%) |
Jun 26, 2009 | 2.120 | 2.120 | 1.890 | 1.890 | 122,142 | -0.04(-2.07%) |
Jun 25, 2009 | 1.920 | 1.950 | 1.910 | 1.930 | 89,965 | +0.00(+0.00%) |
Jun 24, 2009 | 1.950 | 1.950 | 1.910 | 1.930 | 76,880 | -0.02(-1.03%) |
Jun 23, 2009 | 1.960 | 1.960 | 1.900 | 1.950 | 83,152 | +0.04(+2.09%) |
Jun 22, 2009 | 1.960 | 1.960 | 1.880 | 1.910 | 102,118 | -0.01(-0.52%) |
Jun 19, 2009 | 1.950 | 1.950 | 1.910 | 1.920 | 149,356 | -0.02(-1.03%) |
Jun 18, 2009 | 2.030 | 2.030 | 1.940 | 1.940 | 80,660 | -0.09(-4.43%) |
Jun 17, 2009 | 2.090 | 2.090 | 1.960 | 2.030 | 133,887 | -0.04(-1.94%) |
Jun 16, 2009 | 2.210 | 2.210 | 2.030 | 2.070 | 92,422 | +0.05(+2.48%) |
Jun 15, 2009 | 2.040 | 2.040 | 1.940 | 2.020 | 149,515 | -0.04(-1.94%) |
Jun 12, 2009 | 2.100 | 2.100 | 2.000 | 2.060 | 117,308 | -0.04(-1.90%) |
Jun 11, 2009 | 2.090 | 2.130 | 2.050 | 2.100 | 66,160 | +0.01(+0.48%) |
Jun 10, 2009 | 2.170 | 2.170 | 2.050 | 2.090 | 126,525 | -0.08(-3.69%) |
Jun 09, 2009 | 2.140 | 2.370 | 2.140 | 2.170 | 139,450 | +0.03(+1.40%) |
Jun 08, 2009 | 2.110 | 2.150 | 2.040 | 2.140 | 269,014 | -0.07(-3.17%) |
Jun 05, 2009 | 2.390 | 2.500 | 2.210 | 2.210 | 165,614 | -0.13(-5.56%) |
Jun 04, 2009 | 2.290 | 2.340 | 2.200 | 2.340 | 132,400 | +0.11(+4.93%) |
Jun 03, 2009 | 2.330 | 2.510 | 2.222 | 2.230 | 237,395 | -0.12(-5.11%) |
Jun 02, 2009 | 2.480 | 2.480 | 2.280 | 2.350 | 227,453 | +0.10(+4.44%) |
Jun 01, 2009 | 2.380 | 2.410 | 2.240 | 2.250 | 742,917 | +0.13(+6.14%) |
May 29, 2009 | 2.140 | 2.160 | 2.050 | 2.120 | 170,047 | +0.11(+5.46%) |
May 28, 2009 | 1.980 | 2.080 | 1.980 | 2.010 | 148,446 | +0.05(+2.56%) |
May 27, 2009 | 2.100 | 2.100 | 1.950 | 1.960 | 195,517 | -0.08(-3.92%) |
May 26, 2009 | 2.080 | 2.080 | 1.820 | 2.040 | 203,039 | +0.07(+3.55%) |
May 22, 2009 | 1.720 | 1.970 | 1.720 | 1.970 | 337,412 | +0.20(+11.30%) |
May 21, 2009 | 1.650 | 1.820 | 1.630 | 1.770 | 338,761 | +0.12(+7.27%) |
May 20, 2009 | 1.660 | 1.670 | 1.548 | 1.650 | 370,088 | +0.14(+9.27%) |
May 19, 2009 | 1.350 | 1.540 | 1.350 | 1.510 | 826,048 | +0.16(+11.85%) |
May 18, 2009 | 1.500 | 1.500 | 1.330 | 1.350 | 121,432 | -0.01(-0.74%) |
May 15, 2009 | 1.330 | 1.390 | 1.300 | 1.360 | 146,400 | +0.04(+3.03%) |
May 14, 2009 | 1.300 | 1.350 | 1.270 | 1.320 | 160,588 | +0.00(+0.00%) |
May 13, 2009 | 1.450 | 1.450 | 1.310 | 1.320 | 440,313 | -0.07(-5.04%) |
May 12, 2009 | 1.450 | 1.450 | 1.370 | 1.390 | 204,107 | -0.01(-0.71%) |
May 11, 2009 | 1.500 | 1.550 | 1.390 | 1.400 | 195,558 | -0.12(-7.89%) |
May 08, 2009 | 1.520 | 1.550 | 1.500 | 1.520 | 265,599 | +0.00(+0.00%) |
May 07, 2009 | 1.560 | 1.690 | 1.520 | 1.520 | 180,883 | -0.03(-1.94%) |
May 06, 2009 | 1.460 | 1.570 | 1.460 | 1.550 | 174,022 | +0.06(+4.03%) |
May 05, 2009 | 1.490 | 1.580 | 1.480 | 1.490 | 148,307 | +0.04(+2.76%) |
May 04, 2009 | 1.440 | 1.450 | 1.420 | 1.450 | 212,867 | +0.05(+3.57%) |
May 01, 2009 | 1.330 | 1.400 | 1.320 | 1.400 | 90,740 | +0.09(+6.87%) |
Apr 30, 2009 | 1.380 | 1.380 | 1.260 | 1.310 | 33,532 | +0.02(+1.55%) |
Apr 29, 2009 | 1.220 | 1.290 | 1.220 | 1.290 | 62,245 | +0.08(+6.61%) |
Apr 28, 2009 | 1.240 | 1.240 | 1.150 | 1.210 | 62,898 | -0.02(-1.63%) |
Apr 27, 2009 | 1.240 | 1.270 | 1.230 | 1.230 | 42,106 | -0.01(-0.81%) |
Apr 24, 2009 | 1.360 | 1.360 | 1.220 | 1.240 | 73,388 | +0.02(+1.64%) |
Apr 23, 2009 | 1.140 | 1.230 | 1.140 | 1.220 | 126,386 | +0.08(+7.02%) |
Apr 22, 2009 | 1.160 | 1.180 | 1.140 | 1.140 | 46,690 | -0.04(-3.39%) |
Apr 21, 2009 | 1.180 | 1.200 | 1.170 | 1.180 | 128,928 | +0.00(+0.00%) |
Apr 20, 2009 | 1.130 | 1.200 | 1.130 | 1.180 | 53,800 | +0.00(+0.00%) |
Apr 17, 2009 | 1.200 | 1.200 | 1.150 | 1.180 | 84,887 | -0.03(-2.48%) |
Apr 16, 2009 | 1.220 | 1.240 | 1.200 | 1.210 | 31,699 | -0.02(-1.63%) |
Apr 15, 2009 | 1.230 | 1.250 | 1.220 | 1.230 | 28,074 | -0.01(-0.81%) |
Apr 14, 2009 | 1.200 | 1.250 | 1.200 | 1.240 | 13,100 | +0.00(+0.00%) |
Apr 13, 2009 | 1.220 | 1.240 | 1.210 | 1.240 | 31,964 | +0.02(+1.64%) |
Apr 09, 2009 | 1.190 | 1.230 | 1.190 | 1.220 | 134,345 | +0.03(+2.52%) |
Apr 08, 2009 | 1.200 | 1.200 | 1.160 | 1.190 | 55,785 | +0.00(+0.00%) |
Apr 07, 2009 | 1.250 | 1.260 | 1.190 | 1.190 | 60,900 | -0.06(-4.79%) |
Apr 06, 2009 | 1.320 | 1.340 | 1.170 | 1.250 | 79,647 | -0.09(-6.72%) |
Apr 03, 2009 | 1.360 | 1.380 | 1.340 | 1.340 | 32,450 | -0.03(-2.33%) |
Apr 02, 2009 | 1.370 | 1.400 | 1.360 | 1.372 | 100,276 | +0.00(+0.15%) |