Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.463 | 3.477 | 3.414 | 3.437 | 58,710 | -0.02(-0.51%) |
Apr 29, 2010 | 3.423 | 3.468 | 3.406 | 3.454 | 273,200 | +0.03(+0.78%) |
Apr 28, 2010 | 3.459 | 3.459 | 3.348 | 3.428 | 44,985 | -0.02(-0.64%) |
Apr 27, 2010 | 3.428 | 3.517 | 3.428 | 3.450 | 97,750 | +0.07(+2.11%) |
Apr 26, 2010 | 3.446 | 3.530 | 3.334 | 3.379 | 157,036 | +0.01(+0.26%) |
Apr 23, 2010 | 3.334 | 3.410 | 3.312 | 3.370 | 65,192 | +0.06(+1.75%) |
Apr 22, 2010 | 3.277 | 3.334 | 3.250 | 3.312 | 88,580 | +0.02(+0.54%) |
Apr 21, 2010 | 3.339 | 3.361 | 3.281 | 3.294 | 78,085 | -0.04(-1.07%) |
Apr 20, 2010 | 3.312 | 3.343 | 3.254 | 3.330 | 44,872 | +0.04(+1.08%) |
Apr 19, 2010 | 3.286 | 3.294 | 3.205 | 3.294 | 24,359 | +0.03(+0.95%) |
Apr 16, 2010 | 3.286 | 3.307 | 3.139 | 3.263 | 68,139 | -0.05(-1.48%) |
Apr 15, 2010 | 3.303 | 3.330 | 3.290 | 3.312 | 25,225 | -0.02(-0.53%) |
Apr 14, 2010 | 3.370 | 3.370 | 3.312 | 3.330 | 92,919 | -0.00(-0.13%) |
Apr 13, 2010 | 3.379 | 3.379 | 3.334 | 3.334 | 62,392 | -0.04(-1.32%) |
Apr 12, 2010 | 3.352 | 3.379 | 3.326 | 3.379 | 35,556 | +0.05(+1.60%) |
Apr 09, 2010 | 3.403 | 3.410 | 3.314 | 3.326 | 54,713 | +0.01(+0.27%) |
Apr 08, 2010 | 3.312 | 3.379 | 3.254 | 3.317 | 56,953 | +0.00(+0.13%) |
Apr 07, 2010 | 3.317 | 3.357 | 3.277 | 3.312 | 52,347 | -0.01(-0.40%) |
Apr 06, 2010 | 3.383 | 3.383 | 3.317 | 3.326 | 40,228 | -0.05(-1.45%) |
Apr 05, 2010 | 3.357 | 3.374 | 3.237 | 3.374 | 217,974 | +0.02(+0.66%) |
Apr 01, 2010 | 3.161 | 3.352 | 3.352 | 3.352 | 188,038 | +0.22(+7.10%) |
Mar 31, 2010 | 3.263 | 3.308 | 3.117 | 3.130 | 37,058 | -0.10(-3.16%) |
Mar 30, 2010 | 3.303 | 3.312 | 3.191 | 3.232 | 26,392 | -0.02(-0.55%) |
Mar 29, 2010 | 3.357 | 3.357 | 3.250 | 3.250 | 70,737 | -0.09(-2.66%) |
Mar 26, 2010 | 3.410 | 3.410 | 3.254 | 3.339 | 103,733 | +0.10(+3.02%) |
Mar 25, 2010 | 3.157 | 3.374 | 3.134 | 3.241 | 100,456 | +0.09(+2.78%) |
Mar 24, 2010 | 3.108 | 3.197 | 3.108 | 3.153 | 19,514 | +0.06(+1.90%) |
Mar 23, 2010 | 3.125 | 3.165 | 3.081 | 3.095 | 90,840 | -0.03(-0.98%) |
Mar 22, 2010 | 3.148 | 3.196 | 3.108 | 3.125 | 27,761 | +0.00(+0.14%) |
Mar 19, 2010 | 3.196 | 3.258 | 3.099 | 3.121 | 187,403 | -0.12(-3.83%) |
Mar 18, 2010 | 3.236 | 3.248 | 3.210 | 3.245 | 31,485 | +0.02(+0.55%) |
Mar 17, 2010 | 3.347 | 3.365 | 3.192 | 3.227 | 137,373 | -0.08(-2.41%) |
Mar 16, 2010 | 3.369 | 3.396 | 3.289 | 3.307 | 59,009 | -0.06(-1.71%) |
Mar 15, 2010 | 3.373 | 3.524 | 3.360 | 3.365 | 43,350 | -0.08(-2.44%) |
Mar 12, 2010 | 3.281 | 3.449 | 3.236 | 3.449 | 68,569 | +0.17(+5.28%) |
Mar 11, 2010 | 3.329 | 3.374 | 3.258 | 3.276 | 74,326 | -0.07(-2.12%) |
Mar 10, 2010 | 3.555 | 3.591 | 3.325 | 3.347 | 235,452 | +0.09(+2.72%) |
Mar 09, 2010 | 3.294 | 3.369 | 3.210 | 3.258 | 96,581 | -0.08(-2.52%) |
Mar 08, 2010 | 3.298 | 3.467 | 3.281 | 3.343 | 192,442 | +0.13(+4.14%) |
Mar 05, 2010 | 3.041 | 3.289 | 2.984 | 3.210 | 166,986 | +0.14(+4.62%) |
Mar 04, 2010 | 3.063 | 3.174 | 2.997 | 3.068 | 63,620 | -0.01(-0.43%) |
Mar 03, 2010 | 3.077 | 3.134 | 3.015 | 3.081 | 18,575 | -0.04(-1.14%) |
Mar 02, 2010 | 3.148 | 3.170 | 3.072 | 3.117 | 54,029 | -0.05(-1.68%) |
Mar 01, 2010 | 3.001 | 3.170 | 2.913 | 3.170 | 114,433 | +0.18(+6.08%) |
Feb 26, 2010 | 3.099 | 3.099 | 2.943 | 2.988 | 304,293 | -0.08(-2.74%) |
Feb 25, 2010 | 3.010 | 3.099 | 3.010 | 3.072 | 258,497 | +0.01(+0.43%) |
Feb 24, 2010 | 3.108 | 3.161 | 3.006 | 3.059 | 187,996 | -0.09(-2.95%) |
Feb 23, 2010 | 3.303 | 3.303 | 3.117 | 3.152 | 19,069 | -0.04(-1.25%) |
Feb 22, 2010 | 3.276 | 3.391 | 3.192 | 3.192 | 101,600 | +0.02(+0.70%) |
Feb 19, 2010 | 3.196 | 3.218 | 3.103 | 3.170 | 112,565 | +0.00(+0.14%) |
Feb 18, 2010 | 3.081 | 3.201 | 3.061 | 3.165 | 41,999 | +0.07(+2.15%) |
Feb 17, 2010 | 3.156 | 3.156 | 3.068 | 3.099 | 167,388 | -0.04(-1.41%) |
Feb 16, 2010 | 3.201 | 3.227 | 3.103 | 3.143 | 62,803 | -0.13(-4.06%) |
Feb 12, 2010 | 3.298 | 3.276 | 3.276 | 3.276 | 29,550 | +0.02(+0.54%) |
Feb 11, 2010 | 3.236 | 3.294 | 3.170 | 3.258 | 38,872 | +0.02(+0.68%) |
Feb 10, 2010 | 3.010 | 3.245 | 3.001 | 3.236 | 138,512 | +0.24(+8.15%) |
Feb 09, 2010 | 3.015 | 3.041 | 2.835 | 2.992 | 77,468 | +0.04(+1.51%) |
Feb 08, 2010 | 2.904 | 2.957 | 2.749 | 2.948 | 7,669 | +0.04(+1.22%) |
Feb 05, 2010 | 2.833 | 2.935 | 2.766 | 2.913 | 73,617 | -0.01(-0.30%) |
Feb 04, 2010 | 2.806 | 2.926 | 2.709 | 2.921 | 44,370 | +0.08(+2.97%) |
Feb 03, 2010 | 2.731 | 2.877 | 2.731 | 2.837 | 70,807 | +0.12(+4.40%) |
Feb 02, 2010 | 2.704 | 2.811 | 2.660 | 2.718 | 72,000 | -0.01(-0.49%) |
Feb 01, 2010 | 2.793 | 2.793 | 2.664 | 2.731 | 66,812 | -0.06(-2.07%) |
Jan 29, 2010 | 2.864 | 2.864 | 2.731 | 2.788 | 57,974 | -0.08(-2.63%) |
Jan 28, 2010 | 2.886 | 2.917 | 2.735 | 2.864 | 55,136 | -0.03(-1.07%) |
Jan 27, 2010 | 2.944 | 2.961 | 2.886 | 2.895 | 35,568 | -0.04(-1.36%) |
Jan 26, 2010 | 2.944 | 2.979 | 2.904 | 2.935 | 56,713 | -0.05(-1.63%) |
Jan 25, 2010 | 3.006 | 3.010 | 2.926 | 2.984 | 78,715 | -0.02(-0.74%) |
Jan 22, 2010 | 3.010 | 3.023 | 2.988 | 3.006 | 23,631 | -0.03(-0.88%) |
Jan 21, 2010 | 3.006 | 3.072 | 2.997 | 3.032 | 25,133 | -0.00(-0.15%) |
Jan 20, 2010 | 3.030 | 3.054 | 2.997 | 3.037 | 43,280 | +0.00(+0.00%) |
Jan 19, 2010 | 3.023 | 3.037 | 2.997 | 3.037 | 23,486 | +0.02(+0.66%) |
Jan 15, 2010 | 3.094 | 3.017 | 3.017 | 3.017 | 23,233 | -0.07(-2.37%) |
Jan 14, 2010 | 3.063 | 3.103 | 3.018 | 3.090 | 20,804 | +0.01(+0.29%) |
Jan 13, 2010 | 3.081 | 3.103 | 3.015 | 3.081 | 32,053 | +0.02(+0.72%) |
Jan 12, 2010 | 3.103 | 3.103 | 3.054 | 3.059 | 34,291 | -0.03(-1.00%) |
Jan 11, 2010 | 3.059 | 3.108 | 3.023 | 3.090 | 63,735 | +0.03(+1.01%) |
Jan 08, 2010 | 3.103 | 3.112 | 3.059 | 3.059 | 26,723 | -0.02(-0.72%) |
Jan 07, 2010 | 3.063 | 3.125 | 3.059 | 3.081 | 53,047 | +0.01(+0.29%) |
Jan 06, 2010 | 3.094 | 3.148 | 3.015 | 3.072 | 220,657 | -0.01(-0.29%) |
Jan 05, 2010 | 3.019 | 3.099 | 3.015 | 3.081 | 19,092 | +0.02(+0.72%) |
Jan 04, 2010 | 3.161 | 3.161 | 3.059 | 3.059 | 25,575 | -0.08(-2.68%) |
Dec 31, 2009 | 3.094 | 3.143 | 3.143 | 3.143 | 32,708 | +0.04(+1.29%) |
Dec 30, 2009 | 3.187 | 3.267 | 3.094 | 3.103 | 25,697 | -0.14(-4.24%) |
Dec 29, 2009 | 3.161 | 3.241 | 3.117 | 3.241 | 41,859 | +0.07(+2.10%) |
Dec 28, 2009 | 3.192 | 3.236 | 3.165 | 3.174 | 39,948 | -0.02(-0.56%) |
Dec 24, 2009 | 3.157 | 3.192 | 3.156 | 3.192 | 13,757 | +0.04(+1.41%) |
Dec 23, 2009 | 3.134 | 3.179 | 3.125 | 3.148 | 83,455 | +0.00(+0.14%) |
Dec 22, 2009 | 3.165 | 3.236 | 3.130 | 3.143 | 35,220 | -0.02(-0.53%) |
Dec 21, 2009 | 3.161 | 3.400 | 3.134 | 3.160 | 84,253 | -0.01(-0.17%) |
Dec 18, 2009 | 3.236 | 3.307 | 3.165 | 3.165 | 60,494 | -0.07(-2.19%) |
Dec 17, 2009 | 3.409 | 3.409 | 3.236 | 3.236 | 42,637 | -0.16(-4.82%) |
Dec 16, 2009 | 3.547 | 3.547 | 3.148 | 3.400 | 446,823 | -0.32(-8.69%) |
Dec 15, 2009 | 3.609 | 3.764 | 3.609 | 3.724 | 207,524 | +0.05(+1.45%) |
Dec 14, 2009 | 3.547 | 3.724 | 3.547 | 3.671 | 41,976 | +0.09(+2.60%) |
Dec 11, 2009 | 3.604 | 3.604 | 3.564 | 3.578 | 17,933 | -0.04(-1.22%) |
Dec 10, 2009 | 3.600 | 3.684 | 3.600 | 3.622 | 30,849 | +0.02(+0.49%) |
Dec 09, 2009 | 3.582 | 3.613 | 3.538 | 3.604 | 40,133 | +0.02(+0.62%) |
Dec 08, 2009 | 3.582 | 3.586 | 3.472 | 3.582 | 38,613 | -0.03(-0.86%) |
Dec 07, 2009 | 3.613 | 3.693 | 3.418 | 3.613 | 61,872 | +0.02(+0.62%) |
Dec 04, 2009 | 3.196 | 3.613 | 3.121 | 3.591 | 149,841 | +0.46(+14.57%) |
Dec 03, 2009 | 3.130 | 3.298 | 3.052 | 3.134 | 111,890 | -0.04(-1.39%) |
Dec 02, 2009 | 3.125 | 3.250 | 3.033 | 3.179 | 85,771 | +0.04(+1.41%) |
Dec 01, 2009 | 2.997 | 3.134 | 2.997 | 3.134 | 20,847 | +0.14(+4.51%) |
Nov 30, 2009 | 3.134 | 3.134 | 2.997 | 2.999 | 15,426 | -0.09(-2.94%) |
Nov 27, 2009 | 3.125 | 3.125 | 3.081 | 3.090 | 14,734 | +0.00(+0.14%) |
Nov 25, 2009 | 3.139 | 3.139 | 3.085 | 3.085 | 11,441 | -0.04(-1.28%) |
Nov 24, 2009 | 3.152 | 3.152 | 3.059 | 3.125 | 24,682 | +0.00(+0.00%) |
Nov 23, 2009 | 3.103 | 3.200 | 3.103 | 3.125 | 21,111 | +0.02(+0.57%) |
Nov 20, 2009 | 3.108 | 3.156 | 3.108 | 3.108 | 20,732 | -0.01(-0.43%) |
Nov 19, 2009 | 3.147 | 3.147 | 3.103 | 3.121 | 10,292 | -0.04(-1.12%) |
Nov 18, 2009 | 3.125 | 3.170 | 3.103 | 3.156 | 7,155 | +0.01(+0.28%) |
Nov 17, 2009 | 3.121 | 3.148 | 3.117 | 3.148 | 4,349 | +0.00(+0.00%) |
Nov 16, 2009 | 3.176 | 3.192 | 3.121 | 3.148 | 24,894 | -0.05(-1.66%) |
Nov 13, 2009 | 3.125 | 3.205 | 3.103 | 3.201 | 5,639 | +0.08(+2.41%) |
Nov 12, 2009 | 3.108 | 3.125 | 3.103 | 3.125 | 1,804 | +0.01(+0.43%) |
Nov 11, 2009 | 3.143 | 3.210 | 3.103 | 3.112 | 7,218 | +0.01(+0.29%) |
Nov 10, 2009 | 3.103 | 3.218 | 3.081 | 3.103 | 29,755 | +0.11(+3.70%) |
Nov 09, 2009 | 3.232 | 3.232 | 2.992 | 2.992 | 19,108 | -0.15(-4.69%) |
Nov 06, 2009 | 3.214 | 3.214 | 3.094 | 3.140 | 7,601 | -0.11(-3.38%) |
Nov 05, 2009 | 3.183 | 3.250 | 3.094 | 3.250 | 9,250 | +0.15(+4.71%) |
Nov 04, 2009 | 3.059 | 3.165 | 3.059 | 3.103 | 27,738 | +0.02(+0.57%) |
Nov 03, 2009 | 3.063 | 3.130 | 3.015 | 3.085 | 13,985 | -0.05(-1.56%) |
Nov 02, 2009 | 3.125 | 3.192 | 2.961 | 3.134 | 198,767 | +0.24(+8.27%) |
Oct 30, 2009 | 3.125 | 3.143 | 2.895 | 2.895 | 47,862 | -0.29(-9.05%) |
Oct 29, 2009 | 3.059 | 3.254 | 3.059 | 3.183 | 29,337 | +0.16(+5.28%) |
Oct 28, 2009 | 3.103 | 3.103 | 3.010 | 3.023 | 84,680 | -0.13(-4.21%) |
Oct 27, 2009 | 3.170 | 3.170 | 3.013 | 3.156 | 37,381 | +0.22(+7.39%) |
Oct 26, 2009 | 3.103 | 3.125 | 2.926 | 2.939 | 74,788 | -0.16(-5.29%) |
Oct 23, 2009 | 3.148 | 3.281 | 3.094 | 3.103 | 134,448 | -0.13(-4.11%) |
Oct 22, 2009 | 3.218 | 3.307 | 3.192 | 3.236 | 10,856 | +0.05(+1.67%) |
Oct 21, 2009 | 3.192 | 3.245 | 3.161 | 3.183 | 15,338 | -0.04(-1.10%) |
Oct 20, 2009 | 3.165 | 3.312 | 3.152 | 3.218 | 5,639 | +0.03(+0.83%) |
Oct 19, 2009 | 3.245 | 3.245 | 3.179 | 3.192 | 40,334 | -0.04(-1.37%) |
Oct 16, 2009 | 3.360 | 3.369 | 3.236 | 3.236 | 7,207 | -0.13(-3.82%) |
Oct 15, 2009 | 3.245 | 3.365 | 3.227 | 3.365 | 27,231 | +0.19(+6.01%) |
Oct 14, 2009 | 3.303 | 3.303 | 3.152 | 3.174 | 60,555 | -0.12(-3.50%) |
Oct 13, 2009 | 3.325 | 3.325 | 3.281 | 3.289 | 15,693 | -0.04(-1.07%) |
Oct 12, 2009 | 3.360 | 3.387 | 3.320 | 3.325 | 35,268 | -0.06(-1.70%) |
Oct 09, 2009 | 3.394 | 3.405 | 3.343 | 3.382 | 63,410 | +0.05(+1.57%) |
Oct 08, 2009 | 3.285 | 3.369 | 3.214 | 3.330 | 33,786 | +0.14(+4.33%) |
Oct 07, 2009 | 3.254 | 3.254 | 3.162 | 3.192 | 68,041 | -0.08(-2.57%) |
Oct 06, 2009 | 3.325 | 3.325 | 3.148 | 3.276 | 82,266 | -0.08(-2.25%) |
Oct 05, 2009 | 3.285 | 3.458 | 3.285 | 3.351 | 35,290 | +0.15(+4.71%) |
Oct 02, 2009 | 3.112 | 3.272 | 3.112 | 3.201 | 57,895 | +0.02(+0.70%) |
Oct 01, 2009 | 3.378 | 3.378 | 3.179 | 3.179 | 19,784 | -0.17(-5.16%) |
Sep 30, 2009 | 3.371 | 3.436 | 3.347 | 3.351 | 66,426 | -0.06(-1.82%) |
Sep 29, 2009 | 3.325 | 3.414 | 3.325 | 3.414 | 15,153 | +0.09(+2.57%) |
Sep 28, 2009 | 3.285 | 3.369 | 3.250 | 3.328 | 18,469 | +0.13(+4.12%) |
Sep 25, 2009 | 3.227 | 3.374 | 3.130 | 3.196 | 66,347 | -0.22(-6.36%) |
Sep 24, 2009 | 3.523 | 3.523 | 3.325 | 3.414 | 57,895 | +0.00(+0.00%) |
Sep 23, 2009 | 3.564 | 3.569 | 3.405 | 3.414 | 114,072 | -0.15(-4.23%) |
Sep 22, 2009 | 3.547 | 3.604 | 3.445 | 3.564 | 88,298 | -0.01(-0.25%) |
Sep 21, 2009 | 3.631 | 3.631 | 3.569 | 3.573 | 24,779 | -0.04(-1.10%) |
Sep 18, 2009 | 3.626 | 3.671 | 3.569 | 3.613 | 47,537 | -0.04(-1.09%) |
Sep 17, 2009 | 3.613 | 3.706 | 3.591 | 3.653 | 48,716 | -0.00(-0.12%) |
Sep 16, 2009 | 3.644 | 3.680 | 3.573 | 3.657 | 58,612 | -0.04(-1.08%) |
Sep 15, 2009 | 3.697 | 3.719 | 3.591 | 3.697 | 41,309 | +0.00(+0.00%) |
Sep 14, 2009 | 3.631 | 3.711 | 3.555 | 3.697 | 65,079 | -0.01(-0.24%) |
Sep 11, 2009 | 3.733 | 3.742 | 3.658 | 3.706 | 13,144 | -0.01(-0.24%) |
Sep 10, 2009 | 3.675 | 3.728 | 3.599 | 3.715 | 16,872 | -0.01(-0.24%) |
Sep 09, 2009 | 3.560 | 3.764 | 3.551 | 3.724 | 60,676 | +0.12(+3.32%) |
Sep 08, 2009 | 3.773 | 3.817 | 3.551 | 3.604 | 97,251 | -0.15(-3.90%) |
Sep 04, 2009 | 3.764 | 3.857 | 3.737 | 3.750 | 33,434 | +0.02(+0.47%) |
Sep 03, 2009 | 3.453 | 3.777 | 3.378 | 3.733 | 39,430 | +0.29(+8.37%) |
Sep 02, 2009 | 3.507 | 3.671 | 3.445 | 3.445 | 62,747 | -0.03(-0.83%) |
Sep 01, 2009 | 3.768 | 3.821 | 3.436 | 3.473 | 338,036 | -0.36(-9.42%) |
Aug 31, 2009 | 3.990 | 3.990 | 3.609 | 3.835 | 69,171 | -0.16(-3.89%) |
Aug 28, 2009 | 4.052 | 4.056 | 3.946 | 3.990 | 67,525 | -0.04(-1.07%) |
Aug 27, 2009 | 3.972 | 4.096 | 3.972 | 4.033 | 214,045 | -0.02(-0.46%) |
Aug 26, 2009 | 3.985 | 4.096 | 3.941 | 4.052 | 177,155 | +0.04(+0.88%) |
Aug 25, 2009 | 3.871 | 4.016 | 3.857 | 4.016 | 76,539 | +0.16(+4.02%) |
Aug 24, 2009 | 3.928 | 3.990 | 3.857 | 3.861 | 174,931 | -0.04(-1.14%) |
Aug 21, 2009 | 3.799 | 3.968 | 3.751 | 3.906 | 105,969 | +0.07(+1.85%) |
Aug 20, 2009 | 3.401 | 3.835 | 3.401 | 3.835 | 483,686 | +0.41(+12.05%) |
Aug 19, 2009 | 3.214 | 3.446 | 3.214 | 3.422 | 54,374 | +0.16(+4.75%) |
Aug 18, 2009 | 3.183 | 3.280 | 3.183 | 3.267 | 30,754 | +0.08(+2.65%) |
Aug 17, 2009 | 3.148 | 3.214 | 3.148 | 3.183 | 22,257 | -0.03(-0.97%) |
Aug 14, 2009 | 3.148 | 3.214 | 3.103 | 3.214 | 86,795 | +0.11(+3.57%) |
Aug 13, 2009 | 3.139 | 3.194 | 3.103 | 3.103 | 51,710 | -0.04(-1.41%) |
Aug 12, 2009 | 3.130 | 3.148 | 3.125 | 3.147 | 13,978 | +0.03(+0.99%) |
Aug 11, 2009 | 3.108 | 3.133 | 3.108 | 3.117 | 36,542 | +0.04(+1.15%) |
Aug 10, 2009 | 3.085 | 3.201 | 2.797 | 3.081 | 95,996 | +0.05(+1.61%) |
Aug 07, 2009 | 2.970 | 3.059 | 2.960 | 3.032 | 26,644 | +0.05(+1.79%) |
Aug 06, 2009 | 2.948 | 3.148 | 2.882 | 2.979 | 102,637 | +0.03(+1.05%) |
Aug 05, 2009 | 2.828 | 2.966 | 2.828 | 2.948 | 32,922 | +0.12(+4.23%) |
Aug 04, 2009 | 2.682 | 2.984 | 2.682 | 2.828 | 145,866 | +0.08(+2.90%) |
Aug 03, 2009 | 2.771 | 2.837 | 2.731 | 2.749 | 108,532 | -0.09(-3.28%) |
Jul 31, 2009 | 2.749 | 2.842 | 2.749 | 2.842 | 42,834 | +0.05(+1.91%) |
Jul 30, 2009 | 2.722 | 2.788 | 2.673 | 2.788 | 30,684 | +0.10(+3.80%) |
Jul 29, 2009 | 2.678 | 2.695 | 2.664 | 2.686 | 17,057 | +0.03(+1.00%) |
Jul 28, 2009 | 2.522 | 2.700 | 2.522 | 2.660 | 72,776 | -0.06(-2.24%) |
Jul 27, 2009 | 2.576 | 2.722 | 2.554 | 2.721 | 57,611 | +0.19(+7.68%) |
Jul 24, 2009 | 2.576 | 2.593 | 2.483 | 2.527 | 74,398 | -0.03(-1.04%) |
Jul 23, 2009 | 2.550 | 2.620 | 2.549 | 2.554 | 108,638 | -0.01(-0.52%) |
Jul 22, 2009 | 2.545 | 2.691 | 2.545 | 2.567 | 20,064 | -0.03(-1.03%) |
Jul 21, 2009 | 2.531 | 2.611 | 2.524 | 2.593 | 56,706 | +0.04(+1.74%) |
Jul 20, 2009 | 2.522 | 2.571 | 2.522 | 2.549 | 12,632 | +0.08(+3.23%) |
Jul 17, 2009 | 2.478 | 2.478 | 2.407 | 2.469 | 16,748 | +0.03(+1.09%) |
Jul 16, 2009 | 2.543 | 2.545 | 2.443 | 2.443 | 10,337 | -0.01(-0.54%) |
Jul 15, 2009 | 2.452 | 2.527 | 2.261 | 2.456 | 51,881 | +0.00(+0.00%) |
Jul 14, 2009 | 2.332 | 2.576 | 2.332 | 2.456 | 71,513 | +0.04(+1.84%) |
Jul 13, 2009 | 2.314 | 2.425 | 2.261 | 2.412 | 117,144 | +0.13(+5.63%) |
Jul 10, 2009 | 2.301 | 2.358 | 2.283 | 2.283 | 20,066 | +0.01(+0.39%) |
Jul 09, 2009 | 2.352 | 2.389 | 2.274 | 2.274 | 49,109 | -0.05(-2.10%) |
Jul 08, 2009 | 2.350 | 2.389 | 2.174 | 2.323 | 102,773 | -0.03(-1.13%) |
Jul 07, 2009 | 2.327 | 2.385 | 2.217 | 2.350 | 86,933 | +0.02(+0.95%) |
Jul 06, 2009 | 2.319 | 2.372 | 2.239 | 2.327 | 57,263 | +0.00(+0.00%) |
Jul 02, 2009 | 2.336 | 2.394 | 2.327 | 2.327 | 36,157 | -0.01(-0.57%) |
Jul 01, 2009 | 2.372 | 2.425 | 2.314 | 2.341 | 32,195 | -0.05(-2.04%) |
Jun 30, 2009 | 2.372 | 2.412 | 2.270 | 2.389 | 33,833 | +0.05(+2.08%) |
Jun 29, 2009 | 2.363 | 2.385 | 2.305 | 2.341 | 40,952 | -0.04(-1.49%) |
Jun 26, 2009 | 2.354 | 2.465 | 2.345 | 2.376 | 41,974 | -0.02(-0.74%) |
Jun 25, 2009 | 2.398 | 2.412 | 2.319 | 2.394 | 40,905 | +0.09(+4.05%) |
Jun 24, 2009 | 2.288 | 2.341 | 2.288 | 2.301 | 31,458 | +0.01(+0.39%) |
Jun 23, 2009 | 2.261 | 2.358 | 2.221 | 2.292 | 60,622 | +0.04(+1.77%) |
Jun 22, 2009 | 2.288 | 2.381 | 2.221 | 2.252 | 167,241 | -0.01(-0.59%) |
Jun 19, 2009 | 2.505 | 2.505 | 2.265 | 2.265 | 139,464 | -0.20(-8.09%) |
Jun 18, 2009 | 2.412 | 2.496 | 2.332 | 2.465 | 151,661 | +0.04(+1.64%) |
Jun 17, 2009 | 2.491 | 2.496 | 2.421 | 2.425 | 53,620 | -0.06(-2.32%) |
Jun 16, 2009 | 2.522 | 2.545 | 2.460 | 2.483 | 75,966 | +0.01(+0.54%) |
Jun 15, 2009 | 2.576 | 2.576 | 2.385 | 2.469 | 40,503 | -0.10(-3.80%) |
Jun 12, 2009 | 2.642 | 2.651 | 2.567 | 2.567 | 36,619 | -0.10(-3.82%) |
Jun 11, 2009 | 2.660 | 2.726 | 2.642 | 2.669 | 129,002 | +0.03(+1.18%) |
Jun 10, 2009 | 2.660 | 2.819 | 2.638 | 2.638 | 194,802 | -0.02(-0.83%) |
Jun 09, 2009 | 2.562 | 2.682 | 2.562 | 2.660 | 213,987 | +0.17(+6.95%) |
Jun 08, 2009 | 2.323 | 2.558 | 2.265 | 2.487 | 118,928 | +0.18(+7.68%) |
Jun 05, 2009 | 2.234 | 2.394 | 2.217 | 2.310 | 197,473 | +0.12(+5.25%) |
Jun 04, 2009 | 2.208 | 2.212 | 2.172 | 2.194 | 78,165 | +0.03(+1.43%) |
Jun 03, 2009 | 2.142 | 2.177 | 2.141 | 2.163 | 79,340 | +0.01(+0.41%) |
Jun 02, 2009 | 2.070 | 2.208 | 2.070 | 2.154 | 80,836 | +0.07(+3.18%) |
Jun 01, 2009 | 2.035 | 2.150 | 2.035 | 2.088 | 102,757 | +0.05(+2.39%) |
May 29, 2009 | 1.977 | 2.106 | 1.968 | 2.039 | 67,538 | +0.08(+4.31%) |
May 28, 2009 | 1.986 | 1.995 | 1.906 | 1.955 | 38,216 | +0.02(+0.92%) |
May 27, 2009 | 1.968 | 2.017 | 1.889 | 1.937 | 58,639 | -0.00(-0.23%) |
May 26, 2009 | 1.906 | 1.990 | 1.893 | 1.942 | 61,035 | -0.00(-0.23%) |
May 22, 2009 | 1.955 | 2.016 | 1.924 | 1.946 | 47,004 | -0.05(-2.44%) |
May 21, 2009 | 1.946 | 1.995 | 1.893 | 1.995 | 47,880 | +0.04(+2.27%) |
May 20, 2009 | 1.946 | 1.995 | 1.929 | 1.951 | 99,157 | +0.03(+1.38%) |
May 19, 2009 | 1.773 | 1.928 | 1.773 | 1.924 | 176,896 | +0.15(+8.50%) |
May 18, 2009 | 1.769 | 1.773 | 1.698 | 1.773 | 109,472 | +0.16(+9.59%) |
May 15, 2009 | 1.547 | 1.618 | 1.547 | 1.618 | 52,720 | +0.08(+4.88%) |
May 14, 2009 | 1.587 | 1.618 | 1.543 | 1.543 | 48,608 | -0.01(-0.57%) |
May 13, 2009 | 1.636 | 1.636 | 1.525 | 1.552 | 62,684 | -0.12(-6.91%) |
May 12, 2009 | 1.720 | 1.761 | 1.623 | 1.667 | 76,969 | -0.05(-2.84%) |
May 11, 2009 | 1.720 | 1.729 | 1.680 | 1.716 | 125,637 | +0.06(+3.75%) |
May 08, 2009 | 1.596 | 1.680 | 1.529 | 1.654 | 155,958 | +0.04(+2.47%) |
May 07, 2009 | 1.441 | 1.614 | 1.432 | 1.614 | 95,563 | +0.19(+13.40%) |
May 06, 2009 | 1.348 | 1.525 | 1.286 | 1.423 | 491,719 | +0.12(+8.81%) |
May 05, 2009 | 1.281 | 1.352 | 1.239 | 1.308 | 257,710 | +0.02(+1.72%) |
May 04, 2009 | 1.268 | 1.286 | 1.263 | 1.286 | 58,427 | +0.00(+0.35%) |