Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.840 | 4.020 | 3.820 | 3.910 | 920,943 | +0.11(+2.89%) |
Apr 29, 2010 | 3.730 | 3.850 | 3.690 | 3.800 | 659,290 | +0.07(+1.88%) |
Apr 28, 2010 | 3.680 | 3.830 | 3.650 | 3.730 | 571,942 | +0.05(+1.36%) |
Apr 27, 2010 | 3.580 | 3.730 | 3.580 | 3.680 | 618,968 | +0.01(+0.27%) |
Apr 26, 2010 | 3.630 | 3.700 | 3.619 | 3.670 | 503,398 | +0.10(+2.80%) |
Apr 23, 2010 | 3.500 | 3.630 | 3.420 | 3.570 | 525,905 | +0.03(+0.85%) |
Apr 22, 2010 | 3.470 | 3.540 | 3.410 | 3.540 | 314,778 | +0.03(+0.85%) |
Apr 21, 2010 | 3.620 | 3.620 | 3.440 | 3.510 | 575,350 | -0.04(-1.13%) |
Apr 20, 2010 | 3.490 | 3.600 | 3.490 | 3.550 | 321,469 | +0.07(+2.01%) |
Apr 19, 2010 | 3.470 | 3.500 | 3.360 | 3.480 | 404,968 | -0.02(-0.57%) |
Apr 16, 2010 | 3.530 | 3.600 | 3.360 | 3.500 | 857,328 | -0.11(-3.05%) |
Apr 15, 2010 | 3.700 | 3.720 | 3.600 | 3.610 | 300,350 | -0.09(-2.43%) |
Apr 14, 2010 | 3.660 | 3.740 | 3.620 | 3.700 | 555,805 | +0.15(+4.23%) |
Apr 13, 2010 | 3.670 | 3.670 | 3.460 | 3.550 | 490,799 | -0.08(-2.20%) |
Apr 12, 2010 | 3.650 | 3.740 | 3.600 | 3.630 | 779,531 | +0.03(+0.83%) |
Apr 09, 2010 | 3.510 | 3.670 | 3.490 | 3.600 | 1,023,259 | +0.14(+4.05%) |
Apr 08, 2010 | 3.440 | 3.480 | 3.330 | 3.460 | 423,508 | +0.01(+0.29%) |
Apr 07, 2010 | 3.350 | 3.490 | 3.339 | 3.450 | 892,861 | +0.14(+4.23%) |
Apr 06, 2010 | 3.250 | 3.370 | 3.250 | 3.310 | 369,238 | -0.04(-1.19%) |
Apr 05, 2010 | 3.350 | 3.360 | 3.270 | 3.350 | 550,191 | +0.09(+2.76%) |
Apr 01, 2010 | 3.250 | 3.260 | 3.260 | 3.260 | 425,300 | +0.05(+1.56%) |
Mar 31, 2010 | 3.290 | 3.300 | 3.160 | 3.210 | 318,939 | -0.02(-0.62%) |
Mar 30, 2010 | 3.300 | 3.300 | 3.190 | 3.230 | 258,941 | -0.05(-1.52%) |
Mar 29, 2010 | 3.340 | 3.350 | 3.270 | 3.280 | 306,534 | +0.01(+0.31%) |
Mar 26, 2010 | 3.230 | 3.360 | 3.220 | 3.270 | 658,216 | +0.05(+1.55%) |
Mar 25, 2010 | 3.180 | 3.240 | 3.080 | 3.220 | 984,926 | +0.06(+1.90%) |
Mar 24, 2010 | 3.320 | 3.320 | 3.130 | 3.160 | 562,020 | -0.18(-5.39%) |
Mar 23, 2010 | 3.250 | 3.360 | 3.180 | 3.340 | 450,921 | +0.10(+3.09%) |
Mar 22, 2010 | 3.070 | 3.250 | 3.070 | 3.240 | 346,400 | +0.09(+2.86%) |
Mar 19, 2010 | 3.250 | 3.250 | 3.120 | 3.150 | 808,592 | -0.07(-2.17%) |
Mar 18, 2010 | 3.370 | 3.370 | 3.180 | 3.220 | 530,605 | -0.05(-1.53%) |
Mar 17, 2010 | 3.300 | 3.360 | 3.270 | 3.270 | 416,455 | -0.03(-0.91%) |
Mar 16, 2010 | 3.440 | 3.500 | 3.280 | 3.300 | 765,192 | -0.02(-0.59%) |
Mar 15, 2010 | 3.310 | 3.350 | 3.300 | 3.320 | 357,785 | -0.15(-4.34%) |
Mar 12, 2010 | 3.570 | 3.580 | 3.410 | 3.470 | 247,342 | -0.02(-0.57%) |
Mar 11, 2010 | 3.390 | 3.520 | 3.340 | 3.490 | 298,153 | +0.06(+1.75%) |
Mar 10, 2010 | 3.650 | 3.650 | 3.410 | 3.430 | 560,669 | -0.16(-4.46%) |
Mar 09, 2010 | 3.480 | 3.600 | 3.480 | 3.590 | 377,911 | -0.01(-0.28%) |
Mar 08, 2010 | 3.710 | 3.800 | 3.600 | 3.600 | 392,632 | -0.11(-2.96%) |
Mar 05, 2010 | 3.660 | 3.800 | 3.640 | 3.710 | 394,889 | +0.10(+2.77%) |
Mar 04, 2010 | 3.560 | 3.660 | 3.470 | 3.610 | 587,356 | +0.05(+1.40%) |
Mar 03, 2010 | 3.500 | 3.680 | 3.490 | 3.560 | 733,366 | +0.10(+2.89%) |
Mar 02, 2010 | 3.390 | 3.540 | 3.340 | 3.460 | 566,839 | +0.16(+4.85%) |
Mar 01, 2010 | 3.280 | 3.380 | 3.230 | 3.300 | 224,122 | +0.02(+0.61%) |
Feb 26, 2010 | 3.250 | 3.340 | 3.210 | 3.280 | 264,156 | +0.05(+1.55%) |
Feb 25, 2010 | 3.080 | 3.280 | 3.010 | 3.230 | 606,188 | +0.13(+4.19%) |
Feb 24, 2010 | 3.150 | 3.200 | 3.100 | 3.100 | 250,083 | -0.09(-2.82%) |
Feb 23, 2010 | 3.310 | 3.320 | 3.180 | 3.190 | 331,533 | -0.14(-4.21%) |
Feb 22, 2010 | 3.340 | 3.440 | 3.330 | 3.330 | 261,323 | +0.00(+0.00%) |
Feb 19, 2010 | 3.380 | 3.440 | 3.250 | 3.330 | 494,859 | -0.07(-2.06%) |
Feb 18, 2010 | 3.500 | 3.520 | 3.400 | 3.400 | 355,305 | -0.09(-2.58%) |
Feb 17, 2010 | 3.630 | 3.650 | 3.480 | 3.490 | 472,328 | -0.10(-2.77%) |
Feb 16, 2010 | 3.470 | 3.620 | 3.410 | 3.590 | 718,794 | +0.22(+6.51%) |
Feb 12, 2010 | 3.240 | 3.370 | 3.370 | 3.370 | 517,300 | -0.11(-3.16%) |
Feb 11, 2010 | 3.450 | 3.500 | 3.350 | 3.480 | 498,231 | +0.13(+3.88%) |
Feb 10, 2010 | 3.340 | 3.350 | 3.180 | 3.350 | 353,733 | +0.05(+1.52%) |
Feb 09, 2010 | 3.180 | 3.340 | 3.180 | 3.300 | 639,542 | +0.15(+4.76%) |
Feb 08, 2010 | 3.450 | 3.450 | 3.120 | 3.150 | 729,306 | -0.17(-5.12%) |
Feb 05, 2010 | 3.060 | 3.350 | 2.860 | 3.320 | 1,193,821 | +0.21(+6.75%) |
Feb 04, 2010 | 3.370 | 3.370 | 3.010 | 3.110 | 1,270,388 | -0.37(-10.63%) |
Feb 03, 2010 | 3.520 | 3.570 | 3.340 | 3.480 | 628,018 | -0.07(-1.97%) |
Feb 02, 2010 | 3.640 | 3.700 | 3.520 | 3.550 | 700,706 | +0.16(+4.72%) |
Feb 01, 2010 | 3.230 | 3.580 | 3.090 | 3.390 | 981,373 | +0.24(+7.62%) |
Jan 29, 2010 | 3.310 | 3.340 | 3.110 | 3.150 | 803,670 | -0.22(-6.53%) |
Jan 28, 2010 | 3.450 | 3.490 | 3.230 | 3.370 | 682,190 | -0.04(-1.17%) |
Jan 27, 2010 | 3.550 | 3.580 | 3.330 | 3.410 | 614,134 | -0.12(-3.40%) |
Jan 26, 2010 | 3.410 | 3.590 | 3.310 | 3.530 | 680,374 | +0.06(+1.73%) |
Jan 25, 2010 | 3.580 | 3.670 | 3.350 | 3.470 | 686,791 | -0.12(-3.29%) |
Jan 22, 2010 | 3.600 | 3.660 | 3.440 | 3.588 | 1,007,736 | -0.11(-3.03%) |
Jan 21, 2010 | 3.950 | 3.950 | 3.610 | 3.700 | 1,074,611 | -0.26(-6.57%) |
Jan 20, 2010 | 4.100 | 4.110 | 3.950 | 3.960 | 837,564 | -0.25(-5.94%) |
Jan 19, 2010 | 4.250 | 4.250 | 4.121 | 4.210 | 419,894 | +0.05(+1.20%) |
Jan 15, 2010 | 4.260 | 4.160 | 4.160 | 4.160 | 479,000 | -0.12(-2.80%) |
Jan 14, 2010 | 4.400 | 4.400 | 4.180 | 4.280 | 448,316 | +0.00(+0.00%) |
Jan 13, 2010 | 3.990 | 4.320 | 3.980 | 4.280 | 958,098 | +0.31(+7.81%) |
Jan 12, 2010 | 4.240 | 4.270 | 3.960 | 3.970 | 691,832 | -0.25(-5.92%) |
Jan 11, 2010 | 4.480 | 4.480 | 4.210 | 4.220 | 678,500 | -0.06(-1.40%) |
Jan 08, 2010 | 4.300 | 4.370 | 4.140 | 4.280 | 517,854 | +0.01(+0.23%) |
Jan 07, 2010 | 4.220 | 4.300 | 4.120 | 4.270 | 622,907 | +0.06(+1.43%) |
Jan 06, 2010 | 4.120 | 4.250 | 4.110 | 4.210 | 588,982 | +0.15(+3.69%) |
Jan 05, 2010 | 3.910 | 4.090 | 3.880 | 4.060 | 777,134 | +0.17(+4.37%) |
Jan 04, 2010 | 3.890 | 3.920 | 3.750 | 3.890 | 564,213 | +0.25(+6.87%) |
Dec 31, 2009 | 3.750 | 3.640 | 3.640 | 3.640 | 281,400 | -0.07(-1.89%) |
Dec 30, 2009 | 3.710 | 3.730 | 3.590 | 3.710 | 221,950 | +0.00(+0.00%) |
Dec 29, 2009 | 3.900 | 3.910 | 3.710 | 3.710 | 250,736 | -0.15(-3.89%) |
Dec 28, 2009 | 3.850 | 3.980 | 3.850 | 3.860 | 223,583 | +0.01(+0.26%) |
Dec 24, 2009 | 3.850 | 3.890 | 3.780 | 3.850 | 225,598 | +0.07(+1.85%) |
Dec 23, 2009 | 3.670 | 3.810 | 3.460 | 3.780 | 1,065,169 | +0.10(+2.72%) |
Dec 22, 2009 | 3.870 | 3.870 | 3.620 | 3.680 | 579,375 | -0.14(-3.66%) |
Dec 21, 2009 | 4.000 | 4.060 | 3.780 | 3.820 | 803,347 | -0.34(-8.17%) |
Dec 18, 2009 | 3.711 | 4.160 | 3.590 | 4.160 | 1,198,697 | +0.41(+10.93%) |
Dec 17, 2009 | 3.780 | 3.850 | 3.600 | 3.750 | 618,107 | -0.01(-0.27%) |
Dec 16, 2009 | 3.870 | 3.880 | 3.750 | 3.760 | 796,142 | -0.04(-1.05%) |
Dec 15, 2009 | 3.700 | 3.800 | 3.650 | 3.800 | 919,502 | +0.11(+2.98%) |
Dec 14, 2009 | 3.630 | 3.690 | 3.590 | 3.690 | 385,821 | +0.14(+3.94%) |
Dec 11, 2009 | 3.690 | 3.710 | 3.430 | 3.550 | 552,780 | -0.04(-1.11%) |
Dec 10, 2009 | 3.410 | 3.620 | 3.380 | 3.590 | 635,290 | +0.19(+5.59%) |
Dec 09, 2009 | 3.410 | 3.530 | 3.310 | 3.400 | 806,588 | +0.12(+3.66%) |
Dec 08, 2009 | 3.280 | 3.420 | 3.210 | 3.280 | 644,960 | -0.13(-3.81%) |
Dec 07, 2009 | 3.500 | 3.560 | 3.300 | 3.410 | 725,961 | -0.18(-5.01%) |
Dec 04, 2009 | 3.620 | 3.700 | 3.470 | 3.590 | 907,891 | -0.19(-5.03%) |
Dec 03, 2009 | 3.860 | 3.880 | 3.660 | 3.780 | 716,087 | -0.10(-2.58%) |
Dec 02, 2009 | 3.960 | 3.970 | 3.840 | 3.880 | 799,402 | -0.07(-1.77%) |
Dec 01, 2009 | 3.900 | 3.950 | 3.830 | 3.950 | 739,520 | +0.21(+5.61%) |
Nov 30, 2009 | 3.790 | 3.900 | 3.660 | 3.740 | 954,630 | +0.01(+0.27%) |
Nov 27, 2009 | 3.510 | 3.820 | 3.400 | 3.730 | 1,317,583 | -0.13(-3.37%) |
Nov 25, 2009 | 3.890 | 3.950 | 3.750 | 3.860 | 947,422 | +0.13(+3.49%) |
Nov 24, 2009 | 3.600 | 3.750 | 3.520 | 3.730 | 600,316 | +0.13(+3.61%) |
Nov 23, 2009 | 3.970 | 4.000 | 3.500 | 3.600 | 1,382,144 | -0.11(-2.96%) |
Nov 20, 2009 | 3.610 | 3.730 | 3.600 | 3.710 | 697,447 | +0.02(+0.54%) |
Nov 19, 2009 | 3.600 | 3.710 | 3.500 | 3.690 | 646,191 | +0.03(+0.82%) |
Nov 18, 2009 | 3.530 | 3.750 | 3.500 | 3.660 | 1,411,384 | +0.22(+6.40%) |
Nov 17, 2009 | 3.290 | 3.450 | 3.250 | 3.440 | 689,179 | +0.13(+3.93%) |
Nov 16, 2009 | 3.250 | 3.400 | 3.250 | 3.310 | 981,733 | +0.08(+2.48%) |
Nov 13, 2009 | 3.140 | 3.230 | 3.090 | 3.230 | 541,864 | +0.12(+3.86%) |
Nov 12, 2009 | 3.320 | 3.320 | 3.060 | 3.110 | 686,262 | -0.16(-4.89%) |
Nov 11, 2009 | 3.440 | 3.450 | 3.210 | 3.270 | 688,863 | +0.04(+1.24%) |
Nov 10, 2009 | 3.370 | 3.370 | 3.150 | 3.230 | 569,676 | -0.11(-3.29%) |
Nov 09, 2009 | 3.330 | 3.420 | 3.290 | 3.340 | 929,311 | +0.16(+5.03%) |
Nov 06, 2009 | 3.190 | 3.280 | 3.120 | 3.180 | 382,371 | +0.00(+0.00%) |
Nov 05, 2009 | 3.260 | 3.270 | 3.110 | 3.180 | 537,200 | +0.03(+0.95%) |
Nov 04, 2009 | 3.080 | 3.290 | 3.010 | 3.150 | 1,465,229 | +0.16(+5.35%) |
Nov 03, 2009 | 2.740 | 3.040 | 2.660 | 2.990 | 906,555 | +0.24(+8.73%) |
Nov 02, 2009 | 2.700 | 2.990 | 2.650 | 2.750 | 561,680 | +0.08(+3.00%) |
Oct 30, 2009 | 2.770 | 2.850 | 2.500 | 2.670 | 587,254 | -0.11(-3.96%) |
Oct 29, 2009 | 2.600 | 2.830 | 2.590 | 2.780 | 780,365 | +0.32(+13.01%) |
Oct 28, 2009 | 2.610 | 2.650 | 2.420 | 2.460 | 704,710 | -0.20(-7.52%) |
Oct 27, 2009 | 2.610 | 2.790 | 2.590 | 2.660 | 577,317 | -0.09(-3.27%) |
Oct 26, 2009 | 2.860 | 3.040 | 2.671 | 2.750 | 717,758 | -0.22(-7.41%) |
Oct 23, 2009 | 2.990 | 3.020 | 2.960 | 2.970 | 477,914 | +0.08(+2.77%) |
Oct 22, 2009 | 3.050 | 3.050 | 2.840 | 2.890 | 804,533 | -0.12(-3.99%) |
Oct 21, 2009 | 3.010 | 3.120 | 2.870 | 3.010 | 593,874 | +0.05(+1.69%) |
Oct 20, 2009 | 2.910 | 2.980 | 2.900 | 2.960 | 542,440 | -0.14(-4.52%) |
Oct 19, 2009 | 3.200 | 3.200 | 3.010 | 3.100 | 414,024 | +0.04(+1.31%) |
Oct 16, 2009 | 2.970 | 3.090 | 2.950 | 3.060 | 382,064 | +0.04(+1.32%) |
Oct 15, 2009 | 3.000 | 3.140 | 3.000 | 3.020 | 719,492 | -0.16(-5.03%) |
Oct 14, 2009 | 3.250 | 3.290 | 3.110 | 3.180 | 591,174 | +0.01(+0.32%) |
Oct 13, 2009 | 3.160 | 3.230 | 3.030 | 3.170 | 685,631 | +0.07(+2.25%) |
Oct 12, 2009 | 3.180 | 3.230 | 3.030 | 3.100 | 769,962 | +0.08(+2.65%) |
Oct 09, 2009 | 2.950 | 3.060 | 2.940 | 3.020 | 420,849 | -0.01(-0.33%) |
Oct 08, 2009 | 3.030 | 3.080 | 2.950 | 3.030 | 1,134,145 | +0.06(+2.02%) |
Oct 07, 2009 | 3.000 | 3.000 | 2.850 | 2.970 | 901,067 | -0.03(-1.00%) |
Oct 06, 2009 | 2.890 | 3.030 | 2.830 | 3.000 | 1,772,610 | +0.25(+9.09%) |
Oct 05, 2009 | 2.750 | 2.780 | 2.620 | 2.750 | 431,104 | +0.13(+4.96%) |
Oct 02, 2009 | 2.570 | 2.730 | 2.530 | 2.620 | 704,875 | -0.01(-0.38%) |
Oct 01, 2009 | 2.770 | 2.840 | 2.600 | 2.630 | 594,349 | -0.17(-6.07%) |
Sep 30, 2009 | 2.870 | 2.870 | 2.730 | 2.800 | 858,389 | +0.06(+2.19%) |
Sep 29, 2009 | 2.510 | 2.740 | 2.500 | 2.740 | 621,561 | +0.11(+4.18%) |
Sep 28, 2009 | 2.590 | 2.670 | 2.510 | 2.630 | 634,101 | +0.14(+5.63%) |
Sep 25, 2009 | 2.510 | 2.560 | 2.420 | 2.490 | 842,178 | -0.11(-4.23%) |
Sep 24, 2009 | 2.900 | 2.900 | 2.560 | 2.600 | 832,232 | -0.15(-5.46%) |
Sep 23, 2009 | 2.960 | 2.960 | 2.740 | 2.750 | 754,043 | -0.11(-3.84%) |
Sep 22, 2009 | 2.970 | 3.030 | 2.820 | 2.860 | 1,041,298 | +0.09(+3.25%) |
Sep 21, 2009 | 2.860 | 2.860 | 2.670 | 2.770 | 725,334 | -0.14(-4.81%) |
Sep 18, 2009 | 2.970 | 2.970 | 2.650 | 2.910 | 967,259 | +0.04(+1.39%) |
Sep 17, 2009 | 3.010 | 3.010 | 2.820 | 2.870 | 1,925,023 | -0.23(-7.42%) |
Sep 16, 2009 | 2.960 | 3.290 | 2.850 | 3.100 | 1,460,063 | +0.26(+9.16%) |
Sep 15, 2009 | 2.730 | 2.850 | 2.640 | 2.840 | 642,067 | +0.16(+5.97%) |
Sep 14, 2009 | 2.760 | 2.800 | 2.550 | 2.680 | 737,838 | -0.16(-5.63%) |
Sep 11, 2009 | 2.800 | 2.970 | 2.800 | 2.840 | 1,058,881 | +0.12(+4.41%) |
Sep 10, 2009 | 2.540 | 2.720 | 2.500 | 2.720 | 442,557 | +0.18(+7.09%) |
Sep 09, 2009 | 2.540 | 2.790 | 2.500 | 2.540 | 983,505 | +0.00(+0.00%) |
Sep 08, 2009 | 2.590 | 2.680 | 2.500 | 2.540 | 792,972 | +0.08(+3.25%) |
Sep 04, 2009 | 2.390 | 2.480 | 2.290 | 2.460 | 439,975 | +0.07(+2.93%) |
Sep 03, 2009 | 2.280 | 2.400 | 2.200 | 2.390 | 868,392 | +0.17(+7.66%) |
Sep 02, 2009 | 2.070 | 2.230 | 2.010 | 2.220 | 611,565 | +0.20(+9.90%) |
Sep 01, 2009 | 2.140 | 2.150 | 1.970 | 2.020 | 409,979 | -0.07(-3.35%) |
Aug 31, 2009 | 2.050 | 2.100 | 1.990 | 2.090 | 169,239 | +0.03(+1.46%) |
Aug 28, 2009 | 2.050 | 2.090 | 2.000 | 2.060 | 290,518 | +0.05(+2.49%) |
Aug 27, 2009 | 2.050 | 2.050 | 1.920 | 2.010 | 143,692 | +0.01(+0.50%) |
Aug 26, 2009 | 2.030 | 2.030 | 1.920 | 2.000 | 166,233 | -0.03(-1.48%) |
Aug 25, 2009 | 2.060 | 2.060 | 1.980 | 2.030 | 174,499 | +0.03(+1.50%) |
Aug 24, 2009 | 2.010 | 2.050 | 1.960 | 2.000 | 193,137 | +0.01(+0.50%) |
Aug 21, 2009 | 2.000 | 2.020 | 1.960 | 1.990 | 204,887 | +0.05(+2.58%) |
Aug 20, 2009 | 1.950 | 1.950 | 1.910 | 1.940 | 80,502 | +0.01(+0.52%) |
Aug 19, 2009 | 1.800 | 1.950 | 1.800 | 1.930 | 151,102 | +0.06(+3.21%) |
Aug 18, 2009 | 1.820 | 1.900 | 1.820 | 1.870 | 187,486 | +0.08(+4.50%) |
Aug 17, 2009 | 1.880 | 1.880 | 1.750 | 1.790 | 461,710 | -0.19(-9.62%) |
Aug 14, 2009 | 2.030 | 2.079 | 1.920 | 1.980 | 211,120 | -0.06(-2.94%) |
Aug 13, 2009 | 2.020 | 2.120 | 2.020 | 2.040 | 301,821 | +0.06(+3.03%) |
Aug 12, 2009 | 1.880 | 1.990 | 1.880 | 1.980 | 152,175 | +0.05(+2.59%) |
Aug 11, 2009 | 2.020 | 2.020 | 1.870 | 1.930 | 308,908 | -0.06(-3.02%) |
Aug 10, 2009 | 2.000 | 2.070 | 1.970 | 1.990 | 215,438 | -0.07(-3.40%) |
Aug 07, 2009 | 2.110 | 2.140 | 2.030 | 2.060 | 247,903 | +0.00(+0.00%) |
Aug 06, 2009 | 2.100 | 2.120 | 2.050 | 2.060 | 404,668 | -0.01(-0.48%) |
Aug 05, 2009 | 2.080 | 2.080 | 1.990 | 2.070 | 272,012 | +0.03(+1.47%) |
Aug 04, 2009 | 2.040 | 2.100 | 1.990 | 2.040 | 388,709 | -0.03(-1.44%) |
Aug 03, 2009 | 2.000 | 2.100 | 1.970 | 2.070 | 506,721 | +0.14(+7.44%) |
Jul 31, 2009 | 1.880 | 1.930 | 1.850 | 1.927 | 243,908 | +0.08(+4.14%) |
Jul 30, 2009 | 1.840 | 1.900 | 1.800 | 1.850 | 150,864 | +0.10(+5.71%) |
Jul 29, 2009 | 1.820 | 1.820 | 1.750 | 1.750 | 198,595 | -0.12(-6.42%) |
Jul 28, 2009 | 1.867 | 1.920 | 1.800 | 1.870 | 159,734 | -0.05(-2.60%) |
Jul 27, 2009 | 1.936 | 1.960 | 1.880 | 1.920 | 187,955 | +0.02(+1.05%) |
Jul 24, 2009 | 1.920 | 1.920 | 1.880 | 1.900 | 824 | +0.02(+1.06%) |
Jul 23, 2009 | 1.970 | 1.980 | 1.870 | 1.880 | 270,793 | -0.02(-1.05%) |
Jul 22, 2009 | 1.820 | 1.917 | 1.800 | 1.900 | 230,048 | +0.05(+2.70%) |
Jul 21, 2009 | 1.970 | 2.000 | 1.800 | 1.850 | 344,162 | -0.11(-5.61%) |
Jul 20, 2009 | 1.950 | 1.990 | 1.930 | 1.960 | 219,543 | +0.06(+3.16%) |
Jul 17, 2009 | 1.830 | 1.920 | 1.820 | 1.900 | 177,793 | -0.01(-0.52%) |
Jul 16, 2009 | 1.770 | 1.950 | 1.740 | 1.910 | 257,798 | +0.06(+3.24%) |
Jul 15, 2009 | 1.670 | 1.990 | 1.670 | 1.850 | 367,405 | +0.23(+14.20%) |
Jul 14, 2009 | 1.650 | 1.650 | 1.590 | 1.620 | 162,574 | +0.02(+1.26%) |
Jul 13, 2009 | 1.460 | 1.600 | 1.450 | 1.600 | 159,510 | +0.08(+5.26%) |
Jul 10, 2009 | 1.660 | 1.660 | 1.430 | 1.520 | 142,701 | +0.00(+0.00%) |
Jul 09, 2009 | 1.470 | 1.560 | 1.470 | 1.520 | 156,230 | +0.06(+4.11%) |
Jul 08, 2009 | 1.500 | 1.540 | 1.430 | 1.460 | 346,883 | -0.07(-4.58%) |
Jul 07, 2009 | 1.600 | 1.600 | 1.500 | 1.530 | 168,262 | -0.07(-4.38%) |
Jul 06, 2009 | 1.710 | 1.720 | 1.570 | 1.600 | 215,034 | -0.12(-6.98%) |
Jul 02, 2009 | 1.720 | 1.760 | 1.640 | 1.720 | 140,432 | -0.03(-1.71%) |
Jul 01, 2009 | 1.790 | 1.800 | 1.670 | 1.750 | 115,647 | +0.03(+1.74%) |
Jun 30, 2009 | 1.840 | 1.840 | 1.690 | 1.720 | 193,805 | -0.03(-1.71%) |
Jun 29, 2009 | 1.780 | 1.810 | 1.720 | 1.750 | 120,946 | -0.01(-0.57%) |
Jun 26, 2009 | 1.690 | 1.770 | 1.660 | 1.760 | 280,668 | +0.11(+6.67%) |
Jun 25, 2009 | 1.659 | 1.670 | 1.650 | 1.650 | 294,558 | +0.05(+3.12%) |
Jun 24, 2009 | 1.500 | 1.690 | 1.500 | 1.600 | 302,094 | +0.02(+1.27%) |
Jun 23, 2009 | 1.540 | 1.640 | 1.540 | 1.580 | 343,996 | -0.01(-0.63%) |
Jun 22, 2009 | 1.760 | 1.760 | 1.530 | 1.590 | 445,210 | -0.05(-3.05%) |
Jun 19, 2009 | 1.640 | 1.700 | 1.630 | 1.640 | 321,662 | +0.06(+3.80%) |
Jun 18, 2009 | 1.660 | 1.770 | 1.570 | 1.580 | 391,333 | -0.08(-4.82%) |
Jun 17, 2009 | 1.710 | 1.750 | 1.650 | 1.660 | 525,884 | -0.05(-2.92%) |
Jun 16, 2009 | 1.830 | 1.840 | 1.710 | 1.710 | 339,473 | -0.07(-3.93%) |
Jun 15, 2009 | 1.860 | 1.910 | 1.710 | 1.780 | 454,158 | -0.15(-7.77%) |
Jun 12, 2009 | 1.900 | 2.000 | 1.900 | 1.930 | 235,368 | -0.11(-5.39%) |
Jun 11, 2009 | 1.930 | 2.080 | 1.930 | 2.040 | 170,341 | +0.06(+3.03%) |
Jun 10, 2009 | 2.110 | 2.110 | 1.930 | 1.980 | 216,694 | -0.03(-1.49%) |
Jun 09, 2009 | 2.100 | 2.100 | 1.960 | 2.010 | 297,093 | +0.06(+3.08%) |
Jun 08, 2009 | 1.930 | 1.950 | 1.850 | 1.950 | 674,638 | -0.12(-5.80%) |
Jun 05, 2009 | 2.180 | 2.180 | 2.040 | 2.070 | 332,847 | -0.13(-5.91%) |
Jun 04, 2009 | 2.200 | 2.250 | 2.050 | 2.200 | 469,420 | +0.05(+2.33%) |
Jun 03, 2009 | 2.340 | 2.390 | 2.030 | 2.150 | 531,993 | -0.20(-8.51%) |
Jun 02, 2009 | 2.200 | 2.400 | 2.200 | 2.350 | 284,731 | +0.09(+3.98%) |
Jun 01, 2009 | 2.300 | 2.430 | 2.190 | 2.260 | 533,677 | +0.04(+1.80%) |
May 29, 2009 | 2.150 | 2.270 | 2.150 | 2.220 | 444,980 | +0.12(+5.71%) |
May 28, 2009 | 2.040 | 2.140 | 1.920 | 2.100 | 440,949 | +0.14(+7.14%) |
May 27, 2009 | 1.950 | 2.010 | 1.860 | 1.960 | 243,415 | +0.01(+0.51%) |
May 26, 2009 | 2.070 | 2.070 | 1.900 | 1.950 | 303,396 | -0.07(-3.47%) |
May 22, 2009 | 2.060 | 2.130 | 2.010 | 2.020 | 411,565 | +0.03(+1.51%) |
May 21, 2009 | 1.890 | 2.030 | 1.810 | 1.990 | 342,504 | +0.11(+5.85%) |
May 20, 2009 | 1.790 | 1.930 | 1.780 | 1.880 | 302,002 | +0.12(+6.82%) |
May 19, 2009 | 1.660 | 1.820 | 1.660 | 1.760 | 250,795 | +0.07(+4.29%) |
May 18, 2009 | 1.690 | 1.790 | 1.650 | 1.688 | 104,243 | -0.01(-0.74%) |
May 15, 2009 | 1.670 | 1.760 | 1.650 | 1.700 | 182,005 | +0.01(+0.59%) |
May 14, 2009 | 1.690 | 1.770 | 1.660 | 1.690 | 152,015 | -0.04(-2.31%) |
May 13, 2009 | 1.800 | 1.840 | 1.700 | 1.730 | 246,316 | -0.11(-5.98%) |
May 12, 2009 | 1.860 | 1.860 | 1.730 | 1.840 | 207,613 | +0.14(+8.24%) |
May 11, 2009 | 1.670 | 1.790 | 1.670 | 1.700 | 206,264 | -0.09(-5.03%) |
May 08, 2009 | 1.680 | 1.830 | 1.680 | 1.790 | 254,120 | +0.11(+6.54%) |
May 07, 2009 | 1.800 | 1.810 | 1.630 | 1.680 | 426,940 | -0.05(-2.88%) |
May 06, 2009 | 1.650 | 1.740 | 1.650 | 1.730 | 140,244 | +0.08(+4.85%) |
May 05, 2009 | 1.640 | 1.730 | 1.630 | 1.650 | 289,547 | -0.01(-0.60%) |
May 04, 2009 | 1.590 | 1.700 | 1.590 | 1.660 | 250,991 | +0.07(+4.40%) |