Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.10 | 10.10 | 9.960 | 10.00 | 169,542 | -0.36(-3.47%) |
Mar 30, 2010 | 10.40 | 10.45 | 10.30 | 10.36 | 262,725 | +0.06(+0.58%) |
Mar 29, 2010 | 10.15 | 10.32 | 10.10 | 10.30 | 340,418 | +0.45(+4.57%) |
Mar 26, 2010 | 9.750 | 10.00 | 9.750 | 9.850 | 101,024 | +0.10(+1.03%) |
Mar 25, 2010 | 9.900 | 9.900 | 9.700 | 9.750 | 185,172 | -0.25(-2.50%) |
Mar 24, 2010 | 10.00 | 10.05 | 9.900 | 10.00 | 139,930 | +0.00(+0.00%) |
Mar 23, 2010 | 9.850 | 10.00 | 9.800 | 10.00 | 162,183 | +0.20(+2.04%) |
Mar 22, 2010 | 9.800 | 9.800 | 9.650 | 9.800 | 141,564 | +0.02(+0.20%) |
Mar 19, 2010 | 9.850 | 9.900 | 9.700 | 9.780 | 190,383 | +0.09(+0.93%) |
Mar 18, 2010 | 9.700 | 9.750 | 9.650 | 9.690 | 166,973 | -0.06(-0.62%) |
Mar 17, 2010 | 9.840 | 9.920 | 9.750 | 9.750 | 305,217 | -0.06(-0.61%) |
Mar 16, 2010 | 9.500 | 9.840 | 9.500 | 9.810 | 681,586 | +0.71(+7.80%) |
Mar 15, 2010 | 9.030 | 9.100 | 9.010 | 9.100 | 258,080 | +0.11(+1.22%) |
Mar 12, 2010 | 9.100 | 9.140 | 8.930 | 8.990 | 274,540 | -0.08(-0.88%) |
Mar 11, 2010 | 8.970 | 9.100 | 8.920 | 9.070 | 607,400 | +0.32(+3.66%) |
Mar 10, 2010 | 8.690 | 8.950 | 8.590 | 8.750 | 705,159 | +0.14(+1.63%) |
Mar 09, 2010 | 8.450 | 8.650 | 8.450 | 8.610 | 184,276 | +0.21(+2.50%) |
Mar 08, 2010 | 8.350 | 8.450 | 8.340 | 8.400 | 154,221 | +0.15(+1.82%) |
Mar 05, 2010 | 8.290 | 8.300 | 8.200 | 8.250 | 223,523 | +0.04(+0.49%) |
Mar 04, 2010 | 8.330 | 8.350 | 8.160 | 8.210 | 588,874 | -0.37(-4.31%) |
Mar 03, 2010 | 8.650 | 8.670 | 8.510 | 8.580 | 261,662 | -0.09(-1.04%) |
Mar 02, 2010 | 8.670 | 8.770 | 8.500 | 8.670 | 732,906 | +0.38(+4.58%) |
Mar 01, 2010 | 8.060 | 8.300 | 8.050 | 8.290 | 326,555 | +0.54(+6.97%) |
Feb 26, 2010 | 7.800 | 7.800 | 7.700 | 7.750 | 137,175 | +0.00(+0.00%) |
Feb 25, 2010 | 7.790 | 7.850 | 7.610 | 7.750 | 121,827 | -0.21(-2.64%) |
Feb 24, 2010 | 8.000 | 8.000 | 7.900 | 7.960 | 87,220 | -0.08(-1.00%) |
Feb 23, 2010 | 8.100 | 8.350 | 7.950 | 8.040 | 175,989 | +0.19(+2.42%) |
Feb 22, 2010 | 7.850 | 7.950 | 7.820 | 7.850 | 75,888 | +0.06(+0.77%) |
Feb 19, 2010 | 7.550 | 7.790 | 7.550 | 7.790 | 70,049 | -0.01(-0.13%) |
Feb 18, 2010 | 7.750 | 7.850 | 7.750 | 7.800 | 64,788 | +0.00(+0.00%) |
Feb 17, 2010 | 7.800 | 7.890 | 7.750 | 7.800 | 124,942 | +0.10(+1.30%) |
Feb 16, 2010 | 7.550 | 7.750 | 7.550 | 7.700 | 59,625 | +0.20(+2.67%) |
Feb 12, 2010 | 7.500 | 7.500 | 7.500 | 0 | -0.40(-5.06%) | |
Feb 11, 2010 | 7.800 | 7.900 | 7.750 | 7.900 | 140,314 | +0.44(+5.90%) |
Feb 10, 2010 | 7.480 | 7.550 | 7.410 | 7.460 | 59,161 | +0.07(+0.95%) |
Feb 09, 2010 | 7.250 | 7.490 | 7.250 | 7.390 | 174,487 | +0.27(+3.79%) |
Feb 08, 2010 | 7.150 | 7.250 | 7.060 | 7.120 | 132,305 | -0.07(-0.97%) |
Feb 05, 2010 | 7.160 | 7.250 | 6.950 | 7.190 | 507,689 | -0.06(-0.83%) |
Feb 04, 2010 | 7.640 | 7.640 | 7.250 | 7.250 | 182,602 | -0.50(-6.45%) |
Feb 03, 2010 | 7.700 | 7.850 | 7.700 | 7.750 | 91,851 | -0.13(-1.65%) |
Feb 02, 2010 | 7.760 | 7.890 | 7.760 | 7.880 | 135,186 | +0.13(+1.68%) |
Feb 01, 2010 | 7.750 | 7.750 | 7.510 | 7.750 | 177,813 | +0.41(+5.59%) |
Jan 29, 2010 | 7.350 | 7.450 | 7.200 | 7.340 | 198,687 | +0.09(+1.24%) |
Jan 28, 2010 | 7.250 | 7.350 | 7.140 | 7.250 | 556,535 | +0.25(+3.57%) |
Jan 27, 2010 | 6.850 | 7.050 | 6.800 | 7.000 | 475,026 | -0.04(-0.57%) |
Jan 26, 2010 | 7.030 | 7.150 | 6.910 | 7.040 | 525,232 | -0.61(-7.97%) |
Jan 25, 2010 | 7.500 | 7.650 | 7.174 | 7.650 | 289,850 | +0.55(+7.75%) |
Jan 22, 2010 | 7.250 | 7.300 | 7.100 | 7.100 | 530,483 | -0.26(-3.53%) |
Jan 21, 2010 | 7.690 | 7.950 | 7.330 | 7.360 | 990,504 | -0.69(-8.57%) |
Jan 20, 2010 | 8.040 | 8.140 | 7.960 | 8.050 | 698,807 | -0.43(-5.07%) |
Jan 19, 2010 | 8.440 | 8.490 | 8.310 | 8.480 | 404,763 | +0.28(+3.41%) |
Jan 15, 2010 | 8.200 | 8.200 | 8.200 | 0 | -0.14(-1.68%) | |
Jan 14, 2010 | 8.400 | 8.400 | 8.310 | 8.340 | 212,345 | -0.10(-1.18%) |
Jan 13, 2010 | 8.500 | 8.700 | 8.350 | 8.440 | 400,624 | -0.27(-3.10%) |
Jan 12, 2010 | 8.800 | 8.800 | 8.700 | 8.710 | 279,561 | -0.04(-0.46%) |
Jan 11, 2010 | 8.850 | 8.850 | 8.700 | 8.750 | 201,552 | +0.17(+1.98%) |
Jan 08, 2010 | 8.600 | 8.600 | 8.500 | 8.580 | 312,169 | -0.01(-0.12%) |
Jan 07, 2010 | 8.750 | 8.750 | 8.450 | 8.590 | 232,039 | -0.24(-2.72%) |
Jan 06, 2010 | 8.820 | 8.850 | 8.780 | 8.830 | 207,923 | -0.22(-2.43%) |
Jan 05, 2010 | 9.090 | 9.150 | 9.000 | 9.050 | 184,623 | -0.05(-0.55%) |
Jan 04, 2010 | 9.000 | 9.100 | 9.000 | 9.100 | 162,850 | +0.40(+4.60%) |
Dec 31, 2009 | 8.700 | 8.700 | 8.700 | 0 | +0.13(+1.52%) | |
Dec 30, 2009 | 8.780 | 8.780 | 8.530 | 8.570 | 95,172 | -0.28(-3.16%) |
Dec 29, 2009 | 8.700 | 8.900 | 8.700 | 8.850 | 127,011 | +0.24(+2.79%) |
Dec 28, 2009 | 8.600 | 8.700 | 8.600 | 8.610 | 60,589 | +0.01(+0.12%) |
Dec 24, 2009 | 8.640 | 8.640 | 8.550 | 8.600 | 68,038 | -0.04(-0.46%) |
Dec 23, 2009 | 8.550 | 8.650 | 8.500 | 8.640 | 148,910 | +0.25(+2.98%) |
Dec 22, 2009 | 8.440 | 8.440 | 8.320 | 8.390 | 97,437 | -0.06(-0.71%) |
Dec 21, 2009 | 8.300 | 8.500 | 8.300 | 8.450 | 176,749 | +0.28(+3.43%) |
Dec 18, 2009 | 8.250 | 8.250 | 8.110 | 8.170 | 402,331 | -0.33(-3.88%) |
Dec 17, 2009 | 8.700 | 8.700 | 8.500 | 8.500 | 357,840 | -0.44(-4.92%) |
Dec 16, 2009 | 8.940 | 8.980 | 8.860 | 8.940 | 66,936 | +0.04(+0.45%) |
Dec 15, 2009 | 8.950 | 8.990 | 8.800 | 8.900 | 119,985 | -0.10(-1.11%) |
Dec 14, 2009 | 8.950 | 9.000 | 8.850 | 9.000 | 145,233 | +0.11(+1.24%) |
Dec 11, 2009 | 8.900 | 8.900 | 8.750 | 8.890 | 165,936 | -0.06(-0.67%) |
Dec 10, 2009 | 8.950 | 9.030 | 8.860 | 8.950 | 242,184 | -0.13(-1.43%) |
Dec 09, 2009 | 9.100 | 9.100 | 9.000 | 9.080 | 97,491 | -0.24(-2.58%) |
Dec 08, 2009 | 9.450 | 9.450 | 9.250 | 9.320 | 245,652 | -0.53(-5.38%) |
Dec 07, 2009 | 9.760 | 9.950 | 9.760 | 9.850 | 121,699 | +0.09(+0.92%) |
Dec 04, 2009 | 9.800 | 9.940 | 9.700 | 9.760 | 277,245 | +0.36(+3.83%) |
Dec 03, 2009 | 9.550 | 9.630 | 9.400 | 9.400 | 206,358 | -0.13(-1.36%) |
Dec 02, 2009 | 9.500 | 9.550 | 9.350 | 9.530 | 261,791 | +0.05(+0.53%) |
Dec 01, 2009 | 9.400 | 9.550 | 9.400 | 9.480 | 627,491 | +0.77(+8.84%) |
Nov 30, 2009 | 8.790 | 8.800 | 8.600 | 8.710 | 241,448 | +0.41(+4.94%) |
Nov 27, 2009 | 8.100 | 8.350 | 8.100 | 8.300 | 125,401 | -0.22(-2.58%) |
Nov 25, 2009 | 8.400 | 8.570 | 8.400 | 8.520 | 177,100 | +0.40(+4.93%) |
Nov 24, 2009 | 8.180 | 8.300 | 8.020 | 8.120 | 249,338 | -0.31(-3.68%) |
Nov 23, 2009 | 8.550 | 8.600 | 8.430 | 8.430 | 303,788 | -0.07(-0.82%) |
Nov 20, 2009 | 8.360 | 8.520 | 8.360 | 8.500 | 334,347 | +0.56(+7.05%) |
Nov 19, 2009 | 7.800 | 7.950 | 7.710 | 7.940 | 711,529 | -0.10(-1.24%) |
Nov 18, 2009 | 8.400 | 8.400 | 7.960 | 8.040 | 1,362,582 | -0.76(-8.64%) |
Nov 17, 2009 | 8.850 | 8.900 | 8.710 | 8.800 | 1,046,718 | -0.52(-5.58%) |
Nov 16, 2009 | 9.400 | 9.464 | 9.200 | 9.320 | 320,822 | -0.33(-3.42%) |
Nov 13, 2009 | 9.690 | 9.700 | 9.600 | 9.650 | 216,251 | +0.21(+2.22%) |
Nov 12, 2009 | 9.400 | 9.600 | 9.310 | 9.440 | 877,299 | +0.44(+4.89%) |
Nov 11, 2009 | 9.050 | 9.100 | 8.950 | 9.000 | 359,306 | -0.08(-0.88%) |
Nov 10, 2009 | 9.100 | 9.300 | 9.000 | 9.080 | 362,834 | -0.23(-2.47%) |
Nov 09, 2009 | 9.100 | 9.320 | 9.100 | 9.310 | 279,413 | +0.15(+1.64%) |
Nov 06, 2009 | 9.300 | 9.350 | 9.150 | 9.160 | 258,685 | -0.43(-4.48%) |
Nov 05, 2009 | 9.500 | 9.600 | 9.400 | 9.590 | 214,083 | +0.10(+1.05%) |
Nov 04, 2009 | 9.450 | 9.600 | 9.410 | 9.490 | 330,003 | +0.20(+2.15%) |
Nov 03, 2009 | 9.250 | 9.781 | 9.000 | 9.290 | 367,271 | -0.36(-3.73%) |
Nov 02, 2009 | 9.410 | 9.800 | 9.410 | 9.650 | 658,304 | +0.90(+10.31%) |
Oct 30, 2009 | 9.850 | 9.850 | 8.670 | 8.748 | 1,471,565 | -1.43(-14.07%) |
Oct 29, 2009 | 9.990 | 10.23 | 9.850 | 10.18 | 852,429 | +0.35(+3.56%) |
Oct 28, 2009 | 10.60 | 10.60 | 9.810 | 9.830 | 1,392,063 | -1.10(-10.06%) |
Oct 27, 2009 | 10.90 | 10.98 | 10.80 | 10.93 | 370,019 | +0.11(+1.02%) |
Oct 26, 2009 | 11.15 | 11.25 | 10.75 | 10.82 | 483,959 | -0.30(-2.70%) |
Oct 23, 2009 | 11.19 | 11.20 | 11.05 | 11.12 | 466,021 | +0.10(+0.91%) |
Oct 22, 2009 | 10.80 | 11.02 | 10.70 | 11.02 | 529,107 | +0.45(+4.26%) |
Oct 21, 2009 | 10.75 | 10.75 | 10.57 | 10.57 | 332,825 | -0.22(-2.04%) |
Oct 20, 2009 | 10.74 | 10.80 | 10.69 | 10.79 | 739,831 | -0.28(-2.53%) |
Oct 19, 2009 | 10.80 | 11.14 | 10.60 | 11.07 | 985,182 | +0.87(+8.53%) |
Oct 16, 2009 | 10.15 | 10.25 | 10.02 | 10.20 | 819,816 | +0.27(+2.72%) |
Oct 15, 2009 | 9.850 | 9.950 | 6.090 | 9.930 | 555,829 | +0.26(+2.69%) |
Oct 14, 2009 | 9.550 | 9.700 | 9.450 | 9.670 | 263,567 | +0.13(+1.36%) |
Oct 13, 2009 | 9.400 | 9.550 | 9.350 | 9.540 | 322,818 | +0.19(+2.03%) |
Oct 12, 2009 | 9.300 | 9.400 | 9.300 | 9.350 | 342,124 | +0.35(+3.89%) |
Oct 09, 2009 | 9.100 | 9.100 | 8.910 | 9.000 | 355,369 | +0.09(+1.01%) |
Oct 08, 2009 | 8.750 | 8.920 | 8.750 | 8.910 | 333,217 | +0.40(+4.70%) |
Oct 07, 2009 | 8.540 | 8.540 | 8.450 | 8.510 | 209,606 | +0.11(+1.31%) |
Oct 06, 2009 | 8.300 | 8.550 | 8.280 | 8.400 | 442,248 | +0.64(+8.25%) |
Oct 05, 2009 | 7.650 | 7.800 | 7.650 | 7.760 | 1,000,782 | +0.08(+1.04%) |
Oct 02, 2009 | 7.930 | 8.050 | 7.550 | 7.680 | 1,230,913 | -0.41(-5.07%) |
Oct 01, 2009 | 8.250 | 8.350 | 8.080 | 8.090 | 335,206 | -0.16(-1.94%) |
Sep 30, 2009 | 8.300 | 8.350 | 8.200 | 8.250 | 180,916 | -0.04(-0.48%) |
Sep 29, 2009 | 8.170 | 8.350 | 8.170 | 8.290 | 215,681 | +0.12(+1.47%) |
Sep 28, 2009 | 8.100 | 8.250 | 8.050 | 8.170 | 766,894 | -0.41(-4.78%) |
Sep 25, 2009 | 8.760 | 8.780 | 8.580 | 8.580 | 402,509 | -0.24(-2.72%) |
Sep 24, 2009 | 9.050 | 9.097 | 8.800 | 8.820 | 1,024,501 | -0.63(-6.67%) |
Sep 23, 2009 | 9.200 | 9.500 | 9.200 | 9.450 | 678,228 | +0.41(+4.54%) |
Sep 22, 2009 | 8.880 | 9.050 | 8.850 | 9.040 | 524,770 | +0.42(+4.87%) |
Sep 21, 2009 | 8.900 | 8.900 | 8.580 | 8.620 | 317,500 | +0.35(+4.23%) |
Sep 18, 2009 | 8.250 | 8.270 | 8.160 | 8.270 | 453,186 | +0.16(+1.97%) |
Sep 17, 2009 | 8.550 | 8.550 | 8.110 | 8.110 | 902,958 | -0.73(-8.26%) |
Sep 16, 2009 | 8.800 | 8.890 | 8.700 | 8.840 | 869,614 | -0.11(-1.23%) |
Sep 15, 2009 | 8.640 | 9.000 | 8.600 | 8.950 | 1,214,637 | +0.74(+9.01%) |
Sep 14, 2009 | 8.100 | 8.250 | 8.050 | 8.210 | 1,024,664 | +0.51(+6.62%) |
Sep 11, 2009 | 7.650 | 7.700 | 7.600 | 7.700 | 450,450 | +0.21(+2.80%) |
Sep 10, 2009 | 7.300 | 7.490 | 7.300 | 7.490 | 299,778 | +0.24(+3.31%) |
Sep 09, 2009 | 7.400 | 7.400 | 7.180 | 7.250 | 690,116 | -0.42(-5.48%) |
Sep 08, 2009 | 7.580 | 7.720 | 7.580 | 7.670 | 764,678 | +0.48(+6.68%) |
Sep 04, 2009 | 7.000 | 7.210 | 6.950 | 7.190 | 861,551 | +0.59(+8.94%) |
Sep 03, 2009 | 6.500 | 6.600 | 6.500 | 6.600 | 432,034 | +0.42(+6.80%) |
Sep 02, 2009 | 6.200 | 6.200 | 6.150 | 6.180 | 290,908 | -0.15(-2.37%) |
Sep 01, 2009 | 6.280 | 6.400 | 6.280 | 6.330 | 495,698 | +0.10(+1.61%) |
Aug 31, 2009 | 6.200 | 6.320 | 6.100 | 6.230 | 450,517 | +0.35(+5.95%) |
Aug 28, 2009 | 5.900 | 5.900 | 5.800 | 5.880 | 191,422 | -0.09(-1.51%) |
Aug 27, 2009 | 5.950 | 6.000 | 5.900 | 5.970 | 272,556 | -0.07(-1.16%) |
Aug 26, 2009 | 6.050 | 6.050 | 6.000 | 6.040 | 148,192 | -0.10(-1.63%) |
Aug 25, 2009 | 6.080 | 6.140 | 6.020 | 6.140 | 284,107 | +0.14(+2.33%) |
Aug 24, 2009 | 5.900 | 6.040 | 5.900 | 6.000 | 463,852 | +0.34(+6.01%) |
Aug 21, 2009 | 5.600 | 5.670 | 5.500 | 5.660 | 369,083 | +0.04(+0.71%) |
Aug 20, 2009 | 5.600 | 5.620 | 5.500 | 5.620 | 240,564 | +0.14(+2.55%) |
Aug 19, 2009 | 5.500 | 5.500 | 5.420 | 5.480 | 253,424 | -0.11(-1.97%) |
Aug 18, 2009 | 5.420 | 5.590 | 5.420 | 5.590 | 250,154 | +0.14(+2.57%) |
Aug 17, 2009 | 5.650 | 5.800 | 5.420 | 5.450 | 623,632 | -0.44(-7.47%) |
Aug 14, 2009 | 6.000 | 6.000 | 5.810 | 5.890 | 329,335 | -0.17(-2.81%) |
Aug 13, 2009 | 6.150 | 6.150 | 6.000 | 6.060 | 120,395 | -0.09(-1.46%) |
Aug 12, 2009 | 6.050 | 6.170 | 5.910 | 6.150 | 333,298 | -0.10(-1.60%) |
Aug 11, 2009 | 6.150 | 6.250 | 6.060 | 6.250 | 318,353 | +0.40(+6.84%) |
Aug 10, 2009 | 5.870 | 5.870 | 5.750 | 5.850 | 251,600 | +0.05(+0.86%) |
Aug 07, 2009 | 5.790 | 5.840 | 5.700 | 5.800 | 309,169 | +0.03(+0.52%) |
Aug 06, 2009 | 5.900 | 5.900 | 5.700 | 5.770 | 616,305 | -0.28(-4.63%) |
Aug 05, 2009 | 6.090 | 6.090 | 5.950 | 6.050 | 509,702 | -0.12(-1.94%) |
Aug 04, 2009 | 6.150 | 6.180 | 6.100 | 6.170 | 613,481 | -0.14(-2.22%) |
Aug 03, 2009 | 6.200 | 6.390 | 6.160 | 6.310 | 574,995 | +0.62(+10.90%) |
Jul 31, 2009 | 5.600 | 5.700 | 5.450 | 5.690 | 460,283 | +0.20(+3.64%) |
Jul 30, 2009 | 5.500 | 5.500 | 5.420 | 5.490 | 240,163 | +0.04(+0.73%) |
Jul 29, 2009 | 5.540 | 5.540 | 5.420 | 5.450 | 335,477 | -0.24(-4.22%) |
Jul 28, 2009 | 5.700 | 5.700 | 5.600 | 5.690 | 209,981 | -0.01(-0.18%) |
Jul 27, 2009 | 5.700 | 5.700 | 5.600 | 5.700 | 336,993 | +0.33(+6.15%) |
Jul 24, 2009 | 5.350 | 5.370 | 5.290 | 5.370 | 241,559 | -0.01(-0.19%) |
Jul 23, 2009 | 5.350 | 5.450 | 5.290 | 5.380 | 379,343 | +0.10(+1.97%) |
Jul 22, 2009 | 5.310 | 5.310 | 5.200 | 5.276 | 411,335 | -0.10(-1.93%) |
Jul 21, 2009 | 5.430 | 5.440 | 5.340 | 5.380 | 638,655 | -0.25(-4.44%) |
Jul 20, 2009 | 5.630 | 5.650 | 5.550 | 5.630 | 415,568 | +0.04(+0.72%) |
Jul 17, 2009 | 5.450 | 5.600 | 5.400 | 5.590 | 934,381 | +0.70(+14.31%) |
Jul 16, 2009 | 4.900 | 4.900 | 4.850 | 4.890 | 253,394 | +0.00(+0.00%) |
Jul 15, 2009 | 4.800 | 4.890 | 4.750 | 4.890 | 720,729 | +0.10(+2.09%) |
Jul 14, 2009 | 4.800 | 4.880 | 4.780 | 4.790 | 390,962 | +0.46(+10.62%) |
Jul 13, 2009 | 4.250 | 4.340 | 4.250 | 4.330 | 267,370 | +0.19(+4.59%) |
Jul 10, 2009 | 4.240 | 4.240 | 4.100 | 4.140 | 87,701 | -0.10(-2.36%) |
Jul 09, 2009 | 4.250 | 4.250 | 4.160 | 4.240 | 99,640 | +0.10(+2.42%) |
Jul 08, 2009 | 4.060 | 4.180 | 4.060 | 4.140 | 543,695 | +0.06(+1.47%) |
Jul 07, 2009 | 4.120 | 4.150 | 4.050 | 4.080 | 102,180 | -0.04(-0.97%) |
Jul 06, 2009 | 4.100 | 4.200 | 4.100 | 4.120 | 257,897 | +0.07(+1.73%) |
Jul 02, 2009 | 4.100 | 4.200 | 4.050 | 4.050 | 87,184 | +0.02(+0.50%) |
Jul 01, 2009 | 4.050 | 4.050 | 4.000 | 4.030 | 71,463 | +0.01(+0.25%) |
Jun 30, 2009 | 4.080 | 4.080 | 3.990 | 4.020 | 269,733 | -0.18(-4.29%) |
Jun 29, 2009 | 4.250 | 4.250 | 4.160 | 4.200 | 125,865 | -0.06(-1.41%) |
Jun 26, 2009 | 4.200 | 4.300 | 4.150 | 4.260 | 181,590 | +0.19(+4.67%) |
Jun 25, 2009 | 4.000 | 4.070 | 3.950 | 4.070 | 90,731 | +0.05(+1.24%) |
Jun 24, 2009 | 3.950 | 4.080 | 3.900 | 4.020 | 178,685 | +0.19(+4.96%) |
Jun 23, 2009 | 3.850 | 3.900 | 3.800 | 3.830 | 331,710 | -0.20(-4.96%) |
Jun 22, 2009 | 4.090 | 4.090 | 3.860 | 4.030 | 229,906 | +0.09(+2.28%) |
Jun 19, 2009 | 3.810 | 3.940 | 3.810 | 3.940 | 204,122 | +0.10(+2.60%) |
Jun 18, 2009 | 3.750 | 3.850 | 3.750 | 3.840 | 121,174 | +0.04(+1.05%) |
Jun 17, 2009 | 3.900 | 3.900 | 3.760 | 3.800 | 583,152 | -0.12(-3.06%) |
Jun 16, 2009 | 4.000 | 4.000 | 3.910 | 3.920 | 232,236 | -0.07(-1.75%) |
Jun 15, 2009 | 4.140 | 4.140 | 3.930 | 3.990 | 485,244 | -0.21(-5.00%) |
Jun 12, 2009 | 4.190 | 4.200 | 4.110 | 4.200 | 190,407 | +0.02(+0.48%) |
Jun 11, 2009 | 4.160 | 4.200 | 4.100 | 4.180 | 308,338 | -0.06(-1.42%) |
Jun 10, 2009 | 4.300 | 4.300 | 4.200 | 4.240 | 365,911 | +0.25(+6.27%) |
Jun 09, 2009 | 4.080 | 4.090 | 3.930 | 3.990 | 707,011 | -0.19(-4.55%) |
Jun 08, 2009 | 4.150 | 4.190 | 4.050 | 4.180 | 570,771 | -0.21(-4.78%) |
Jun 05, 2009 | 4.400 | 4.400 | 4.350 | 4.390 | 243,436 | +0.00(+0.00%) |
Jun 04, 2009 | 4.350 | 4.400 | 4.330 | 4.390 | 392,677 | +0.02(+0.46%) |
Jun 03, 2009 | 4.370 | 4.550 | 4.350 | 4.370 | 408,214 | +0.02(+0.46%) |
Jun 02, 2009 | 4.650 | 4.650 | 4.350 | 4.350 | 850,534 | -0.30(-6.45%) |
Jun 01, 2009 | 4.800 | 4.800 | 4.600 | 4.650 | 1,457,511 | +0.14(+3.10%) |
May 29, 2009 | 4.150 | 5.250 | 4.100 | 4.510 | 4,051,773 | +0.01(+0.22%) |
May 28, 2009 | 4.450 | 4.500 | 3.450 | 4.500 | 230,231 | +0.05(+1.12%) |
May 27, 2009 | 4.400 | 4.500 | 4.250 | 4.450 | 377,480 | -0.10(-2.20%) |
May 26, 2009 | 4.550 | 4.650 | 4.000 | 4.550 | 429,874 | +0.65(+16.67%) |
May 22, 2009 | 4.000 | 4.000 | 3.750 | 3.900 | 276,105 | +0.10(+2.63%) |
May 21, 2009 | 3.850 | 3.850 | 3.550 | 3.800 | 173,632 | -0.07(-1.81%) |
May 20, 2009 | 4.000 | 4.000 | 3.850 | 3.870 | 252,289 | +0.37(+10.57%) |
May 19, 2009 | 3.600 | 3.600 | 3.500 | 3.500 | 266,115 | -0.05(-1.41%) |
May 18, 2009 | 3.500 | 3.600 | 3.350 | 3.550 | 113,612 | +0.00(+0.00%) |
May 15, 2009 | 3.650 | 3.750 | 2.500 | 3.550 | 58,341 | -0.05(-1.39%) |
May 14, 2009 | 3.650 | 3.650 | 3.450 | 3.600 | 80,880 | +0.10(+2.86%) |
May 13, 2009 | 3.450 | 3.750 | 3.450 | 3.500 | 265,512 | +0.05(+1.45%) |
May 12, 2009 | 3.600 | 3.600 | 3.450 | 3.450 | 188,231 | +0.00(+0.00%) |
May 11, 2009 | 3.380 | 3.450 | 3.250 | 3.450 | 206,597 | -0.20(-5.48%) |
May 08, 2009 | 3.600 | 3.650 | 3.400 | 3.650 | 360,135 | +0.25(+7.35%) |
May 07, 2009 | 3.650 | 3.650 | 3.200 | 3.400 | 664,119 | -0.55(-13.92%) |
May 06, 2009 | 4.250 | 4.250 | 3.700 | 3.950 | 1,008,993 | +0.47(+13.51%) |
May 05, 2009 | 3.450 | 3.500 | 2.450 | 3.480 | 552,741 | +0.23(+7.08%) |
May 04, 2009 | 3.180 | 3.250 | 3.130 | 3.250 | 637,922 | +0.44(+15.66%) |
May 01, 2009 | 2.850 | 2.900 | 2.750 | 2.810 | 616,818 | +0.01(+0.36%) |
Apr 30, 2009 | 2.750 | 2.800 | 2.570 | 2.800 | 1,006,331 | +0.25(+9.80%) |
Apr 29, 2009 | 2.530 | 2.700 | 2.530 | 2.550 | 133,995 | +0.05(+2.00%) |
Apr 28, 2009 | 2.440 | 2.500 | 2.350 | 2.500 | 127,297 | +0.05(+2.04%) |
Apr 27, 2009 | 2.380 | 2.450 | 2.320 | 2.450 | 323,167 | -0.20(-7.55%) |
Apr 24, 2009 | 2.590 | 2.650 | 2.450 | 2.650 | 567,364 | -0.10(-3.64%) |
Apr 23, 2009 | 2.800 | 2.800 | 2.550 | 2.750 | 176,625 | +0.08(+3.00%) |
Apr 22, 2009 | 2.700 | 2.900 | 2.550 | 2.670 | 399,262 | +0.07(+2.69%) |
Apr 21, 2009 | 2.600 | 2.650 | 2.450 | 2.600 | 208,459 | +0.15(+6.12%) |
Apr 20, 2009 | 2.550 | 2.550 | 2.350 | 2.450 | 245,381 | +0.00(+0.00%) |
Apr 17, 2009 | 2.400 | 2.500 | 2.320 | 2.450 | 275,242 | +0.15(+6.52%) |
Apr 16, 2009 | 2.290 | 2.300 | 2.150 | 2.300 | 170,715 | +0.14(+6.48%) |
Apr 15, 2009 | 2.120 | 2.190 | 2.000 | 2.160 | 195,139 | -0.06(-2.70%) |
Apr 14, 2009 | 2.170 | 2.240 | 2.000 | 2.220 | 882,584 | +0.13(+6.22%) |
Apr 13, 2009 | 2.000 | 2.100 | 1.950 | 2.090 | 175,124 | +0.15(+7.73%) |
Apr 09, 2009 | 1.930 | 2.040 | 1.930 | 1.940 | 21,833 | -0.01(-0.51%) |
Apr 08, 2009 | 1.960 | 1.980 | 1.950 | 1.950 | 9,400 | -0.01(-0.51%) |
Apr 07, 2009 | 1.960 | 1.960 | 1.935 | 1.960 | 34,163 | -0.01(-0.51%) |
Apr 06, 2009 | 1.970 | 1.970 | 1.880 | 1.970 | 124,103 | -0.04(-1.99%) |
Apr 03, 2009 | 1.960 | 2.020 | 1.930 | 2.010 | 101,490 | +0.16(+8.65%) |
Apr 02, 2009 | 1.890 | 1.900 | 1.810 | 1.850 | 77,150 | -0.04(-2.12%) |