Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.840 | 4.060 | 3.820 | 4.040 | 418,200 | +0.20(+5.21%) |
Apr 29, 2010 | 3.640 | 3.870 | 3.640 | 3.840 | 326,511 | +0.24(+6.67%) |
Apr 28, 2010 | 3.730 | 3.740 | 3.580 | 3.600 | 250,460 | -0.12(-3.23%) |
Apr 27, 2010 | 3.730 | 3.750 | 3.610 | 3.720 | 386,827 | -0.04(-1.06%) |
Apr 26, 2010 | 3.790 | 3.810 | 3.725 | 3.760 | 199,554 | -0.02(-0.53%) |
Apr 23, 2010 | 3.620 | 3.830 | 3.620 | 3.780 | 290,916 | +0.15(+4.13%) |
Apr 22, 2010 | 3.560 | 3.630 | 3.420 | 3.630 | 257,795 | +0.01(+0.28%) |
Apr 21, 2010 | 3.600 | 3.640 | 3.590 | 3.620 | 130,028 | -0.01(-0.28%) |
Apr 20, 2010 | 3.620 | 3.650 | 3.530 | 3.630 | 191,227 | +0.03(+0.83%) |
Apr 19, 2010 | 3.550 | 3.650 | 3.480 | 3.600 | 204,227 | +0.07(+1.98%) |
Apr 16, 2010 | 3.650 | 3.720 | 3.490 | 3.530 | 326,512 | -0.11(-3.02%) |
Apr 15, 2010 | 3.520 | 3.690 | 3.510 | 3.640 | 264,781 | +0.13(+3.70%) |
Apr 14, 2010 | 3.520 | 3.520 | 3.450 | 3.510 | 227,831 | +0.01(+0.29%) |
Apr 13, 2010 | 3.450 | 3.510 | 3.390 | 3.500 | 172,173 | +0.03(+0.86%) |
Apr 12, 2010 | 3.490 | 3.520 | 3.440 | 3.470 | 226,055 | -0.03(-0.86%) |
Apr 09, 2010 | 3.470 | 3.540 | 3.440 | 3.500 | 168,184 | +0.03(+0.86%) |
Apr 08, 2010 | 3.450 | 3.490 | 3.360 | 3.470 | 172,301 | +0.01(+0.29%) |
Apr 07, 2010 | 3.530 | 3.570 | 3.450 | 3.460 | 300,730 | -0.10(-2.81%) |
Apr 06, 2010 | 3.420 | 3.560 | 3.420 | 3.560 | 382,750 | +0.14(+4.09%) |
Apr 05, 2010 | 3.440 | 3.470 | 3.360 | 3.420 | 285,084 | +0.01(+0.29%) |
Apr 01, 2010 | 3.540 | 3.410 | 3.410 | 3.410 | 954,200 | -0.14(-3.94%) |
Mar 31, 2010 | 3.570 | 3.620 | 3.460 | 3.550 | 750,631 | -0.03(-0.84%) |
Mar 30, 2010 | 3.630 | 3.630 | 3.510 | 3.580 | 597,933 | -0.05(-1.38%) |
Mar 29, 2010 | 3.520 | 3.630 | 3.425 | 3.630 | 499,872 | +0.14(+4.01%) |
Mar 26, 2010 | 3.450 | 3.520 | 3.380 | 3.490 | 370,768 | +0.04(+1.16%) |
Mar 25, 2010 | 3.470 | 3.500 | 3.410 | 3.450 | 378,685 | +0.01(+0.29%) |
Mar 24, 2010 | 3.400 | 3.490 | 3.350 | 3.440 | 468,912 | +0.03(+0.88%) |
Mar 23, 2010 | 3.260 | 3.450 | 3.170 | 3.410 | 412,411 | +0.16(+4.92%) |
Mar 22, 2010 | 3.150 | 3.270 | 3.070 | 3.250 | 286,443 | +0.12(+3.83%) |
Mar 19, 2010 | 3.290 | 3.290 | 3.040 | 3.130 | 929,302 | -0.14(-4.28%) |
Mar 18, 2010 | 3.320 | 3.320 | 3.240 | 3.270 | 203,678 | -0.04(-1.21%) |
Mar 17, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 266,790 | -0.06(-1.78%) |
Mar 16, 2010 | 3.410 | 3.530 | 3.310 | 3.370 | 554,414 | -0.05(-1.46%) |
Mar 15, 2010 | 3.310 | 3.420 | 3.201 | 3.420 | 397,272 | +0.14(+4.27%) |
Mar 12, 2010 | 3.270 | 3.290 | 3.170 | 3.280 | 376,133 | +0.01(+0.31%) |
Mar 11, 2010 | 3.200 | 3.270 | 3.150 | 3.270 | 285,430 | +0.07(+2.19%) |
Mar 10, 2010 | 3.200 | 3.240 | 3.150 | 3.200 | 502,989 | -0.01(-0.31%) |
Mar 09, 2010 | 3.100 | 3.230 | 2.970 | 3.210 | 738,635 | +0.08(+2.56%) |
Mar 08, 2010 | 3.170 | 3.200 | 3.060 | 3.130 | 516,483 | -0.03(-0.95%) |
Mar 05, 2010 | 2.900 | 3.160 | 2.900 | 3.160 | 1,196,475 | +0.29(+10.10%) |
Mar 04, 2010 | 2.840 | 2.920 | 2.810 | 2.870 | 321,486 | +0.04(+1.41%) |
Mar 03, 2010 | 2.860 | 2.980 | 2.790 | 2.830 | 408,102 | -0.01(-0.35%) |
Mar 02, 2010 | 2.730 | 2.860 | 2.600 | 2.840 | 532,832 | +0.12(+4.41%) |
Mar 01, 2010 | 2.750 | 2.780 | 2.640 | 2.720 | 347,395 | -0.02(-0.73%) |
Feb 26, 2010 | 2.750 | 2.820 | 2.700 | 2.740 | 778,884 | -0.02(-0.72%) |
Feb 25, 2010 | 2.610 | 2.780 | 2.580 | 2.760 | 1,261,592 | +0.10(+3.76%) |
Feb 24, 2010 | 2.430 | 2.720 | 2.370 | 2.660 | 2,623,914 | +0.23(+9.47%) |
Feb 23, 2010 | 2.500 | 2.500 | 2.380 | 2.430 | 1,109,022 | -0.02(-0.82%) |
Feb 22, 2010 | 2.410 | 2.540 | 2.380 | 2.450 | 3,736,833 | +0.08(+3.38%) |
Feb 19, 2010 | 2.460 | 2.500 | 2.320 | 2.370 | 4,643,428 | -0.12(-4.82%) |
Feb 18, 2010 | 2.650 | 2.780 | 2.360 | 2.490 | 5,313,776 | -0.61(-19.68%) |
Feb 17, 2010 | 3.050 | 3.100 | 2.790 | 3.100 | 177,999 | +0.05(+1.64%) |
Feb 16, 2010 | 2.960 | 3.050 | 2.920 | 3.050 | 220,811 | +0.12(+4.10%) |
Feb 12, 2010 | 2.890 | 2.930 | 2.930 | 2.930 | 201,700 | +0.00(+0.00%) |
Feb 11, 2010 | 2.830 | 2.930 | 2.760 | 2.930 | 208,677 | +0.08(+2.81%) |
Feb 10, 2010 | 2.890 | 2.930 | 2.800 | 2.850 | 110,891 | -0.05(-1.72%) |
Feb 09, 2010 | 2.840 | 2.930 | 2.840 | 2.900 | 235,256 | +0.10(+3.57%) |
Feb 08, 2010 | 2.850 | 2.900 | 2.770 | 2.800 | 157,057 | -0.06(-2.10%) |
Feb 05, 2010 | 2.780 | 2.880 | 2.670 | 2.860 | 477,819 | +0.09(+3.25%) |
Feb 04, 2010 | 2.960 | 3.070 | 2.770 | 2.770 | 350,927 | -0.15(-5.14%) |
Feb 03, 2010 | 2.850 | 2.940 | 2.830 | 2.920 | 712,111 | +0.07(+2.46%) |
Feb 02, 2010 | 2.860 | 2.870 | 2.800 | 2.850 | 228,142 | -0.01(-0.35%) |
Feb 01, 2010 | 2.870 | 2.880 | 2.800 | 2.860 | 203,360 | +0.01(+0.35%) |
Jan 29, 2010 | 2.920 | 2.950 | 2.790 | 2.850 | 381,381 | -0.06(-2.06%) |
Jan 28, 2010 | 3.010 | 3.010 | 2.900 | 2.910 | 177,473 | -0.09(-3.00%) |
Jan 27, 2010 | 2.940 | 3.020 | 2.900 | 3.000 | 255,577 | +0.05(+1.69%) |
Jan 26, 2010 | 2.990 | 3.000 | 2.910 | 2.950 | 265,002 | -0.06(-1.99%) |
Jan 25, 2010 | 3.090 | 3.090 | 2.980 | 3.010 | 285,047 | -0.03(-0.99%) |
Jan 22, 2010 | 3.020 | 3.070 | 2.990 | 3.040 | 460,349 | +0.03(+1.00%) |
Jan 21, 2010 | 3.160 | 3.180 | 3.000 | 3.010 | 395,577 | -0.15(-4.75%) |
Jan 20, 2010 | 3.130 | 3.170 | 3.080 | 3.160 | 238,308 | +0.00(+0.00%) |
Jan 19, 2010 | 3.100 | 3.180 | 3.100 | 3.160 | 431,588 | +0.07(+2.27%) |
Jan 15, 2010 | 3.270 | 3.090 | 3.090 | 3.090 | 244,900 | -0.16(-4.92%) |
Jan 14, 2010 | 3.180 | 3.310 | 3.138 | 3.250 | 148,410 | +0.06(+1.88%) |
Jan 13, 2010 | 3.090 | 3.200 | 3.070 | 3.190 | 207,842 | +0.10(+3.24%) |
Jan 12, 2010 | 3.170 | 3.200 | 3.080 | 3.090 | 190,769 | -0.11(-3.44%) |
Jan 11, 2010 | 3.120 | 3.200 | 3.100 | 3.200 | 161,400 | +0.10(+3.23%) |
Jan 08, 2010 | 3.090 | 3.130 | 3.050 | 3.100 | 88,241 | +0.01(+0.32%) |
Jan 07, 2010 | 3.130 | 3.190 | 3.070 | 3.090 | 172,231 | -0.04(-1.28%) |
Jan 06, 2010 | 3.140 | 3.200 | 3.110 | 3.130 | 163,701 | -0.01(-0.32%) |
Jan 05, 2010 | 3.200 | 3.280 | 3.100 | 3.140 | 247,393 | -0.07(-2.18%) |
Jan 04, 2010 | 3.350 | 3.410 | 3.170 | 3.210 | 340,211 | -0.14(-4.18%) |
Dec 31, 2009 | 3.380 | 3.350 | 3.350 | 3.350 | 201,700 | -0.03(-0.89%) |
Dec 30, 2009 | 3.360 | 3.380 | 3.280 | 3.380 | 222,498 | +0.00(+0.00%) |
Dec 29, 2009 | 3.330 | 3.410 | 3.310 | 3.380 | 292,705 | +0.07(+2.11%) |
Dec 28, 2009 | 3.230 | 3.310 | 3.200 | 3.310 | 138,892 | +0.06(+1.85%) |
Dec 24, 2009 | 3.300 | 3.300 | 3.250 | 3.250 | 68,174 | -0.04(-1.22%) |
Dec 23, 2009 | 3.230 | 3.310 | 3.200 | 3.290 | 150,438 | +0.06(+1.86%) |
Dec 22, 2009 | 3.140 | 3.260 | 3.140 | 3.230 | 200,081 | +0.10(+3.19%) |
Dec 21, 2009 | 3.050 | 3.160 | 3.030 | 3.130 | 233,709 | +0.09(+2.96%) |
Dec 18, 2009 | 3.000 | 3.120 | 2.980 | 3.040 | 690,216 | +0.04(+1.33%) |
Dec 17, 2009 | 3.220 | 3.225 | 2.990 | 3.000 | 406,523 | -0.23(-7.12%) |
Dec 16, 2009 | 3.110 | 3.270 | 3.110 | 3.230 | 277,499 | +0.14(+4.53%) |
Dec 15, 2009 | 3.200 | 3.290 | 3.090 | 3.090 | 312,816 | -0.07(-2.22%) |
Dec 14, 2009 | 3.200 | 3.300 | 3.150 | 3.160 | 179,948 | -0.13(-3.95%) |
Dec 11, 2009 | 3.190 | 3.290 | 3.120 | 3.290 | 187,346 | +0.10(+3.13%) |
Dec 10, 2009 | 3.280 | 3.320 | 3.180 | 3.190 | 195,018 | -0.11(-3.33%) |
Dec 09, 2009 | 3.380 | 3.380 | 3.210 | 3.300 | 299,035 | -0.09(-2.65%) |
Dec 08, 2009 | 3.420 | 3.440 | 3.370 | 3.390 | 213,761 | -0.06(-1.74%) |
Dec 07, 2009 | 3.400 | 3.500 | 3.400 | 3.450 | 130,229 | +0.05(+1.47%) |
Dec 04, 2009 | 3.410 | 3.480 | 3.340 | 3.400 | 194,165 | +0.01(+0.29%) |
Dec 03, 2009 | 3.460 | 3.480 | 3.380 | 3.390 | 178,178 | -0.07(-2.02%) |
Dec 02, 2009 | 3.400 | 3.500 | 3.390 | 3.460 | 185,180 | +0.05(+1.47%) |
Dec 01, 2009 | 3.260 | 3.440 | 3.220 | 3.410 | 524,471 | +0.14(+4.28%) |
Nov 30, 2009 | 3.190 | 3.270 | 3.160 | 3.270 | 292,338 | +0.04(+1.24%) |
Nov 27, 2009 | 3.240 | 3.290 | 3.170 | 3.230 | 171,425 | -0.12(-3.58%) |
Nov 25, 2009 | 3.310 | 3.390 | 3.310 | 3.350 | 198,407 | +0.05(+1.52%) |
Nov 24, 2009 | 3.280 | 3.370 | 3.230 | 3.300 | 339,941 | +0.01(+0.30%) |
Nov 23, 2009 | 3.350 | 3.400 | 3.230 | 3.290 | 353,106 | -0.01(-0.30%) |
Nov 20, 2009 | 3.250 | 3.300 | 3.240 | 3.300 | 291,783 | +0.03(+0.92%) |
Nov 19, 2009 | 3.320 | 3.360 | 3.170 | 3.270 | 437,289 | -0.09(-2.68%) |
Nov 18, 2009 | 3.210 | 3.380 | 3.170 | 3.360 | 403,412 | +0.16(+5.00%) |
Nov 17, 2009 | 3.240 | 3.250 | 3.160 | 3.200 | 331,124 | -0.06(-1.84%) |
Nov 16, 2009 | 3.110 | 3.280 | 3.090 | 3.260 | 501,085 | +0.17(+5.50%) |
Nov 13, 2009 | 2.950 | 3.110 | 2.910 | 3.090 | 461,046 | +0.07(+2.32%) |
Nov 12, 2009 | 3.180 | 3.210 | 3.010 | 3.020 | 317,218 | -0.16(-5.03%) |
Nov 11, 2009 | 3.200 | 3.240 | 3.150 | 3.180 | 209,677 | +0.02(+0.63%) |
Nov 10, 2009 | 3.260 | 3.300 | 3.150 | 3.160 | 433,544 | -0.09(-2.77%) |
Nov 09, 2009 | 3.150 | 3.290 | 3.140 | 3.250 | 492,828 | +0.11(+3.50%) |
Nov 06, 2009 | 3.060 | 3.140 | 3.030 | 3.140 | 277,905 | +0.07(+2.28%) |
Nov 05, 2009 | 3.030 | 3.100 | 2.950 | 3.070 | 499,369 | +0.06(+1.99%) |
Nov 04, 2009 | 3.070 | 3.100 | 2.970 | 3.010 | 534,034 | -0.06(-1.95%) |
Nov 03, 2009 | 3.030 | 3.090 | 3.000 | 3.070 | 567,644 | +0.00(+0.00%) |
Nov 02, 2009 | 3.110 | 3.130 | 3.020 | 3.070 | 446,710 | -0.04(-1.29%) |
Oct 30, 2009 | 3.240 | 3.390 | 3.070 | 3.110 | 1,059,535 | -0.05(-1.58%) |
Oct 29, 2009 | 3.080 | 3.220 | 3.040 | 3.160 | 541,006 | +0.14(+4.64%) |
Oct 28, 2009 | 3.210 | 3.240 | 2.990 | 3.020 | 680,816 | -0.19(-5.92%) |
Oct 27, 2009 | 3.320 | 3.420 | 3.130 | 3.210 | 790,493 | -0.06(-1.83%) |
Oct 26, 2009 | 3.330 | 3.430 | 3.260 | 3.270 | 651,951 | -0.04(-1.21%) |
Oct 23, 2009 | 3.310 | 3.440 | 3.300 | 3.310 | 504,219 | -0.10(-2.93%) |
Oct 22, 2009 | 3.570 | 3.570 | 3.360 | 3.410 | 766,688 | +0.05(+1.49%) |
Oct 21, 2009 | 3.470 | 3.640 | 3.350 | 3.360 | 1,633,901 | +0.01(+0.30%) |
Oct 20, 2009 | 3.400 | 3.500 | 3.280 | 3.350 | 993,726 | -0.13(-3.74%) |
Oct 19, 2009 | 3.650 | 3.650 | 3.470 | 3.480 | 1,510,468 | -0.12(-3.33%) |
Oct 16, 2009 | 3.710 | 3.710 | 3.600 | 3.600 | 1,036,015 | -0.16(-4.26%) |
Oct 15, 2009 | 3.630 | 3.790 | 3.610 | 3.760 | 759,267 | +0.11(+3.01%) |
Oct 14, 2009 | 3.730 | 3.740 | 3.590 | 3.650 | 1,292,965 | -0.05(-1.35%) |
Oct 13, 2009 | 3.900 | 3.980 | 3.650 | 3.700 | 2,969,962 | -0.27(-6.80%) |
Oct 12, 2009 | 3.930 | 4.390 | 3.820 | 3.970 | 10,659,512 | -2.39(-37.58%) |
Oct 09, 2009 | 5.800 | 6.400 | 5.770 | 6.360 | 2,592,100 | +0.55(+9.47%) |
Oct 08, 2009 | 5.860 | 6.050 | 5.690 | 5.810 | 1,163,680 | +0.02(+0.35%) |
Oct 07, 2009 | 5.310 | 5.860 | 5.300 | 5.790 | 1,192,418 | +0.52(+9.87%) |
Oct 06, 2009 | 5.850 | 5.860 | 5.120 | 5.270 | 1,348,667 | -0.34(-6.06%) |
Oct 05, 2009 | 5.850 | 6.210 | 5.310 | 5.610 | 5,082,937 | +1.20(+27.21%) |
Oct 02, 2009 | 4.260 | 4.500 | 4.080 | 4.410 | 924,331 | -0.09(-2.00%) |
Oct 01, 2009 | 4.370 | 4.650 | 4.350 | 4.500 | 1,155,383 | +0.13(+2.97%) |
Sep 30, 2009 | 4.230 | 4.500 | 4.180 | 4.370 | 997,963 | +0.16(+3.80%) |
Sep 29, 2009 | 4.200 | 4.300 | 4.150 | 4.210 | 563,176 | +0.01(+0.24%) |
Sep 28, 2009 | 4.220 | 4.380 | 4.160 | 4.200 | 498,823 | +0.04(+0.96%) |
Sep 25, 2009 | 4.150 | 4.160 | 4.120 | 4.160 | 318,950 | +0.05(+1.22%) |
Sep 24, 2009 | 4.160 | 4.220 | 3.970 | 4.110 | 281,231 | -0.04(-0.96%) |
Sep 23, 2009 | 4.150 | 4.220 | 4.110 | 4.150 | 374,071 | +0.02(+0.48%) |
Sep 22, 2009 | 4.200 | 4.250 | 4.050 | 4.130 | 433,059 | -0.07(-1.64%) |
Sep 21, 2009 | 4.000 | 4.200 | 4.000 | 4.199 | 612,188 | +0.15(+3.68%) |
Sep 18, 2009 | 4.090 | 4.100 | 3.990 | 4.050 | 578,665 | -0.03(-0.74%) |
Sep 17, 2009 | 4.000 | 4.180 | 3.900 | 4.080 | 652,133 | +0.19(+4.88%) |
Sep 16, 2009 | 3.750 | 3.890 | 3.740 | 3.890 | 245,790 | +0.15(+4.01%) |
Sep 15, 2009 | 3.670 | 3.760 | 3.590 | 3.740 | 190,230 | +0.07(+1.91%) |
Sep 14, 2009 | 3.550 | 3.680 | 3.480 | 3.670 | 180,407 | +0.12(+3.38%) |
Sep 11, 2009 | 3.510 | 3.560 | 3.450 | 3.550 | 157,037 | +0.05(+1.43%) |
Sep 10, 2009 | 3.520 | 3.550 | 3.400 | 3.500 | 320,401 | -0.01(-0.28%) |
Sep 09, 2009 | 3.260 | 3.580 | 3.230 | 3.510 | 354,952 | +0.26(+8.00%) |
Sep 08, 2009 | 3.220 | 3.290 | 3.150 | 3.250 | 214,817 | +0.04(+1.25%) |
Sep 04, 2009 | 3.080 | 3.240 | 3.050 | 3.210 | 123,910 | +0.13(+4.22%) |
Sep 03, 2009 | 3.130 | 3.130 | 3.000 | 3.080 | 186,033 | +0.02(+0.65%) |
Sep 02, 2009 | 2.890 | 3.150 | 2.880 | 3.060 | 232,613 | +0.17(+5.88%) |
Sep 01, 2009 | 3.100 | 3.190 | 2.890 | 2.890 | 323,954 | -0.23(-7.37%) |
Aug 31, 2009 | 3.060 | 3.140 | 2.980 | 3.120 | 300,171 | +0.02(+0.65%) |
Aug 28, 2009 | 3.240 | 3.240 | 3.040 | 3.100 | 346,221 | -0.12(-3.73%) |
Aug 27, 2009 | 3.260 | 3.310 | 3.160 | 3.220 | 220,656 | -0.01(-0.31%) |
Aug 26, 2009 | 3.260 | 3.260 | 3.100 | 3.230 | 201,818 | -0.03(-0.92%) |
Aug 25, 2009 | 3.290 | 3.380 | 3.210 | 3.260 | 199,114 | -0.01(-0.31%) |
Aug 24, 2009 | 3.330 | 3.420 | 3.240 | 3.270 | 156,420 | -0.04(-1.21%) |
Aug 21, 2009 | 3.250 | 3.330 | 3.200 | 3.310 | 353,633 | +0.11(+3.44%) |
Aug 20, 2009 | 3.300 | 3.330 | 3.170 | 3.200 | 350,804 | -0.12(-3.61%) |
Aug 19, 2009 | 3.340 | 3.440 | 3.270 | 3.320 | 238,742 | -0.08(-2.35%) |
Aug 18, 2009 | 3.440 | 3.450 | 3.360 | 3.400 | 153,186 | -0.03(-0.87%) |
Aug 17, 2009 | 3.500 | 3.540 | 3.380 | 3.430 | 249,313 | -0.15(-4.19%) |
Aug 14, 2009 | 3.730 | 3.730 | 3.550 | 3.580 | 160,618 | -0.14(-3.76%) |
Aug 13, 2009 | 3.740 | 3.770 | 3.610 | 3.720 | 80,091 | -0.01(-0.27%) |
Aug 12, 2009 | 3.710 | 3.820 | 3.620 | 3.730 | 139,653 | +0.04(+1.08%) |
Aug 11, 2009 | 3.840 | 3.880 | 3.611 | 3.690 | 321,328 | -0.16(-4.16%) |
Aug 10, 2009 | 3.880 | 3.950 | 3.780 | 3.850 | 208,133 | +0.02(+0.52%) |
Aug 07, 2009 | 3.730 | 3.900 | 3.670 | 3.830 | 146,912 | +0.17(+4.64%) |
Aug 06, 2009 | 3.850 | 3.910 | 3.610 | 3.660 | 161,672 | -0.16(-4.19%) |
Aug 05, 2009 | 3.920 | 3.930 | 3.780 | 3.820 | 282,308 | -0.11(-2.80%) |
Aug 04, 2009 | 3.860 | 3.960 | 3.770 | 3.930 | 188,814 | +0.09(+2.34%) |
Aug 03, 2009 | 3.920 | 3.920 | 3.730 | 3.840 | 188,432 | +0.02(+0.52%) |
Jul 31, 2009 | 3.870 | 3.980 | 3.788 | 3.820 | 335,759 | -0.08(-2.05%) |
Jul 30, 2009 | 3.900 | 3.980 | 3.850 | 3.900 | 187,184 | +0.07(+1.83%) |
Jul 29, 2009 | 3.900 | 3.940 | 3.800 | 3.830 | 151,327 | -0.09(-2.30%) |
Jul 28, 2009 | 3.840 | 3.970 | 3.810 | 3.920 | 228,139 | +0.05(+1.29%) |
Jul 27, 2009 | 3.860 | 4.000 | 3.770 | 3.870 | 286,442 | +0.03(+0.78%) |
Jul 24, 2009 | 3.670 | 3.870 | 3.520 | 3.840 | 279,515 | +0.15(+4.07%) |
Jul 23, 2009 | 3.430 | 3.750 | 3.390 | 3.690 | 388,080 | +0.26(+7.58%) |
Jul 22, 2009 | 3.400 | 3.550 | 3.380 | 3.430 | 285,901 | +0.11(+3.31%) |
Jul 21, 2009 | 3.400 | 3.400 | 3.240 | 3.320 | 149,491 | -0.06(-1.78%) |
Jul 20, 2009 | 3.330 | 3.450 | 3.280 | 3.380 | 224,041 | +0.09(+2.74%) |
Jul 17, 2009 | 3.300 | 3.370 | 3.250 | 3.290 | 169,475 | -0.02(-0.60%) |
Jul 16, 2009 | 3.230 | 3.380 | 3.210 | 3.310 | 161,625 | +0.03(+0.91%) |
Jul 15, 2009 | 3.200 | 3.300 | 3.140 | 3.280 | 244,254 | +0.12(+3.80%) |
Jul 14, 2009 | 3.090 | 3.250 | 3.050 | 3.160 | 194,641 | +0.06(+1.94%) |
Jul 13, 2009 | 3.100 | 3.130 | 3.030 | 3.100 | 166,867 | +0.01(+0.32%) |
Jul 10, 2009 | 3.040 | 3.210 | 3.040 | 3.090 | 134,553 | +0.05(+1.64%) |
Jul 09, 2009 | 3.090 | 3.200 | 3.030 | 3.040 | 156,710 | -0.02(-0.65%) |
Jul 08, 2009 | 3.140 | 3.220 | 3.050 | 3.060 | 188,162 | -0.05(-1.61%) |
Jul 07, 2009 | 3.160 | 3.300 | 3.110 | 3.110 | 213,368 | -0.10(-3.12%) |
Jul 06, 2009 | 3.090 | 3.300 | 3.090 | 3.210 | 279,748 | +0.12(+3.88%) |
Jul 02, 2009 | 3.170 | 3.240 | 3.020 | 3.090 | 389,637 | -0.18(-5.50%) |
Jul 01, 2009 | 3.240 | 3.310 | 3.240 | 3.270 | 245,957 | +0.02(+0.62%) |
Jun 30, 2009 | 3.060 | 3.350 | 3.060 | 3.250 | 748,536 | +0.18(+5.86%) |
Jun 29, 2009 | 3.010 | 3.120 | 2.900 | 3.070 | 352,900 | +0.06(+1.99%) |
Jun 26, 2009 | 2.810 | 3.050 | 2.810 | 3.010 | 1,007,352 | +0.19(+6.74%) |
Jun 25, 2009 | 2.730 | 2.840 | 2.660 | 2.820 | 257,934 | +0.12(+4.44%) |
Jun 24, 2009 | 2.650 | 2.820 | 2.590 | 2.700 | 263,117 | +0.04(+1.50%) |
Jun 23, 2009 | 2.570 | 2.720 | 2.570 | 2.660 | 219,445 | +0.12(+4.72%) |
Jun 22, 2009 | 2.710 | 2.740 | 2.540 | 2.540 | 217,438 | -0.18(-6.62%) |
Jun 19, 2009 | 2.690 | 2.780 | 2.620 | 2.720 | 362,277 | +0.08(+3.03%) |
Jun 18, 2009 | 2.520 | 2.690 | 2.420 | 2.640 | 256,961 | +0.11(+4.35%) |
Jun 17, 2009 | 2.650 | 2.669 | 2.430 | 2.530 | 272,691 | -0.11(-4.17%) |
Jun 16, 2009 | 2.700 | 2.750 | 2.640 | 2.640 | 450,426 | -0.01(-0.38%) |
Jun 15, 2009 | 2.720 | 2.730 | 2.650 | 2.650 | 488,574 | -0.05(-1.85%) |
Jun 12, 2009 | 2.650 | 2.730 | 2.650 | 2.700 | 165,332 | +0.04(+1.50%) |
Jun 11, 2009 | 2.680 | 2.730 | 2.520 | 2.660 | 298,900 | +0.18(+7.26%) |
Jun 10, 2009 | 2.580 | 2.650 | 2.470 | 2.480 | 233,620 | -0.09(-3.50%) |
Jun 09, 2009 | 2.780 | 2.810 | 2.550 | 2.570 | 198,880 | -0.20(-7.22%) |
Jun 08, 2009 | 2.670 | 2.850 | 2.660 | 2.770 | 269,995 | +0.03(+1.09%) |
Jun 05, 2009 | 2.750 | 2.760 | 2.700 | 2.740 | 204,680 | +0.02(+0.74%) |
Jun 04, 2009 | 2.590 | 2.730 | 2.510 | 2.720 | 205,989 | +0.14(+5.43%) |
Jun 03, 2009 | 2.390 | 2.590 | 2.390 | 2.580 | 250,033 | +0.16(+6.61%) |
Jun 02, 2009 | 2.330 | 2.500 | 2.230 | 2.420 | 250,455 | +0.07(+2.98%) |
Jun 01, 2009 | 2.180 | 2.350 | 2.180 | 2.350 | 245,010 | +0.20(+9.30%) |
May 29, 2009 | 2.170 | 2.250 | 2.150 | 2.150 | 352,113 | -0.02(-0.92%) |
May 28, 2009 | 2.110 | 2.210 | 2.100 | 2.170 | 176,437 | +0.07(+3.33%) |
May 27, 2009 | 2.130 | 2.150 | 2.070 | 2.100 | 103,123 | +0.00(+0.00%) |
May 26, 2009 | 2.040 | 2.150 | 2.010 | 2.100 | 180,041 | +0.10(+5.00%) |
May 22, 2009 | 2.080 | 2.080 | 2.000 | 2.000 | 126,411 | -0.06(-2.91%) |
May 21, 2009 | 2.050 | 2.090 | 2.020 | 2.060 | 159,469 | -0.03(-1.44%) |
May 20, 2009 | 2.120 | 2.200 | 2.060 | 2.090 | 149,657 | -0.02(-0.95%) |
May 19, 2009 | 2.140 | 2.150 | 2.060 | 2.110 | 115,815 | -0.03(-1.40%) |
May 18, 2009 | 2.080 | 2.150 | 2.050 | 2.140 | 126,412 | +0.08(+3.88%) |
May 15, 2009 | 2.050 | 2.090 | 2.010 | 2.060 | 99,400 | +0.04(+1.98%) |
May 14, 2009 | 2.000 | 2.060 | 1.970 | 2.020 | 78,301 | +0.07(+3.59%) |
May 13, 2009 | 1.970 | 2.010 | 1.880 | 1.950 | 249,550 | -0.06(-2.99%) |
May 12, 2009 | 2.220 | 2.220 | 1.980 | 2.010 | 130,200 | -0.09(-4.29%) |
May 11, 2009 | 2.060 | 2.120 | 1.980 | 2.100 | 165,253 | +0.04(+1.94%) |
May 08, 2009 | 2.030 | 2.060 | 1.960 | 2.060 | 119,585 | +0.06(+3.00%) |
May 07, 2009 | 2.120 | 2.130 | 1.920 | 2.000 | 194,823 | -0.08(-3.85%) |
May 06, 2009 | 2.180 | 2.180 | 2.040 | 2.080 | 207,176 | -0.07(-3.26%) |
May 05, 2009 | 2.120 | 2.270 | 2.080 | 2.150 | 226,884 | +0.03(+1.42%) |
May 04, 2009 | 2.070 | 2.150 | 2.010 | 2.120 | 128,311 | +0.12(+6.00%) |