Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.418 | 4.517 | 4.119 | 4.139 | 768,525 | -0.29(-6.53%) |
Apr 29, 2010 | 4.428 | 4.886 | 4.368 | 4.428 | 1,417,576 | +0.04(+0.91%) |
Apr 28, 2010 | 4.168 | 4.488 | 4.059 | 4.388 | 932,764 | +0.25(+6.02%) |
Apr 27, 2010 | 4.438 | 4.478 | 4.139 | 4.139 | 10,829 | -0.30(-6.74%) |
Apr 26, 2010 | 4.857 | 4.946 | 4.438 | 4.438 | 895,775 | -0.42(-8.62%) |
Apr 23, 2010 | 4.986 | 5.136 | 4.737 | 4.857 | 1,335,480 | +0.01(+0.21%) |
Apr 22, 2010 | 4.627 | 4.876 | 4.398 | 4.847 | 826,368 | +0.31(+6.81%) |
Apr 21, 2010 | 4.428 | 4.617 | 4.388 | 4.537 | 665,150 | +0.11(+2.48%) |
Apr 20, 2010 | 4.517 | 4.637 | 4.268 | 4.428 | 212 | -0.06(-1.33%) |
Apr 19, 2010 | 4.857 | 4.896 | 4.458 | 4.488 | 1,273,068 | -0.47(-9.46%) |
Apr 16, 2010 | 5.126 | 5.146 | 4.747 | 4.956 | 1,132,366 | -0.17(-3.31%) |
Apr 15, 2010 | 5.275 | 5.385 | 5.086 | 5.126 | 938,810 | -0.06(-1.15%) |
Apr 14, 2010 | 4.936 | 5.385 | 4.837 | 5.186 | 1,923,138 | +0.33(+6.78%) |
Apr 13, 2010 | 4.737 | 5.036 | 4.697 | 4.857 | 820,241 | +0.07(+1.46%) |
Apr 12, 2010 | 5.086 | 5.106 | 4.647 | 4.787 | 1,142,850 | -0.24(-4.76%) |
Apr 09, 2010 | 4.906 | 5.086 | 4.838 | 5.026 | 1,286,953 | +0.20(+4.13%) |
Apr 08, 2010 | 4.797 | 5.156 | 4.418 | 4.827 | 2,598,936 | -0.05(-1.02%) |
Apr 07, 2010 | 4.777 | 5.156 | 4.647 | 4.876 | 4,034,423 | +0.18(+3.76%) |
Apr 06, 2010 | 3.909 | 4.817 | 3.849 | 4.700 | 4,049,672 | +0.74(+18.71%) |
Apr 05, 2010 | 3.730 | 4.079 | 3.670 | 3.959 | 2,274,518 | +0.42(+11.83%) |
Apr 01, 2010 | 3.231 | 3.540 | 3.540 | 3.540 | 3,793,201 | +0.46(+14.89%) |
Mar 31, 2010 | 3.091 | 3.111 | 3.042 | 3.081 | 358,178 | +0.01(+0.32%) |
Mar 30, 2010 | 3.042 | 3.081 | 3.042 | 3.071 | 130,146 | +0.01(+0.33%) |
Mar 29, 2010 | 3.091 | 3.101 | 3.042 | 3.062 | 132,184 | +0.03(+0.99%) |
Mar 26, 2010 | 2.972 | 3.111 | 2.942 | 3.032 | 196,033 | +0.07(+2.36%) |
Mar 25, 2010 | 3.042 | 3.062 | 2.792 | 2.962 | 500,868 | -0.07(-2.30%) |
Mar 24, 2010 | 3.032 | 3.111 | 2.982 | 3.032 | 255,200 | -0.05(-1.62%) |
Mar 23, 2010 | 3.101 | 3.131 | 3.012 | 3.081 | 235,113 | -0.02(-0.64%) |
Mar 22, 2010 | 3.062 | 3.241 | 3.042 | 3.101 | 294,718 | -0.03(-0.96%) |
Mar 19, 2010 | 3.281 | 3.311 | 3.091 | 3.131 | 377,070 | -0.15(-4.56%) |
Mar 18, 2010 | 3.231 | 3.321 | 3.231 | 3.281 | 257,977 | +0.04(+1.23%) |
Mar 17, 2010 | 3.231 | 3.311 | 3.231 | 3.241 | 119,108 | +0.03(+0.93%) |
Mar 16, 2010 | 3.281 | 3.332 | 3.201 | 3.211 | 400,672 | -0.07(-2.13%) |
Mar 15, 2010 | 3.311 | 3.341 | 3.271 | 3.281 | 295,042 | -0.10(-2.95%) |
Mar 12, 2010 | 3.341 | 3.430 | 3.311 | 3.381 | 525,257 | +0.07(+2.11%) |
Mar 11, 2010 | 3.291 | 3.321 | 3.191 | 3.311 | 408,695 | -0.02(-0.60%) |
Mar 10, 2010 | 3.341 | 3.401 | 3.201 | 3.331 | 276,625 | +0.01(+0.30%) |
Mar 09, 2010 | 3.231 | 3.331 | 3.191 | 3.321 | 220,361 | +0.04(+1.22%) |
Mar 08, 2010 | 3.331 | 3.331 | 3.229 | 3.281 | 239,059 | -0.04(-1.20%) |
Mar 05, 2010 | 3.161 | 3.351 | 3.141 | 3.321 | 263,850 | +0.11(+3.42%) |
Mar 04, 2010 | 3.301 | 3.321 | 3.161 | 3.211 | 345,398 | -0.09(-2.72%) |
Mar 03, 2010 | 3.291 | 3.440 | 3.251 | 3.301 | 474,215 | +0.02(+0.61%) |
Mar 02, 2010 | 3.241 | 3.391 | 3.191 | 3.281 | 582,624 | +0.05(+1.54%) |
Mar 01, 2010 | 2.952 | 3.241 | 2.952 | 3.231 | 576,012 | +0.26(+8.72%) |
Feb 26, 2010 | 3.032 | 3.032 | 2.952 | 2.972 | 329,601 | +0.00(+0.00%) |
Feb 25, 2010 | 2.892 | 2.982 | 2.822 | 2.972 | 189,812 | +0.07(+2.41%) |
Feb 24, 2010 | 2.932 | 2.992 | 2.792 | 2.902 | 160,970 | -0.05(-1.69%) |
Feb 23, 2010 | 2.972 | 2.992 | 2.932 | 2.952 | 340,557 | +0.00(+0.00%) |
Feb 22, 2010 | 3.081 | 3.081 | 2.922 | 2.952 | 243,706 | -0.01(-0.34%) |
Feb 19, 2010 | 2.952 | 2.982 | 2.892 | 2.962 | 246,164 | +0.03(+1.02%) |
Feb 18, 2010 | 2.882 | 2.942 | 2.812 | 2.932 | 190,267 | +0.05(+1.73%) |
Feb 17, 2010 | 2.882 | 2.892 | 2.832 | 2.882 | 142,349 | +0.02(+0.70%) |
Feb 16, 2010 | 2.852 | 2.881 | 2.782 | 2.862 | 167,527 | +0.02(+0.70%) |
Feb 12, 2010 | 2.842 | 2.842 | 2.842 | 2.842 | 140,288 | -0.01(-0.35%) |
Feb 11, 2010 | 2.772 | 2.852 | 2.772 | 2.852 | 131,162 | +0.06(+2.14%) |
Feb 10, 2010 | 2.892 | 2.892 | 2.673 | 2.792 | 278,339 | -0.11(-3.78%) |
Feb 09, 2010 | 2.792 | 2.902 | 2.732 | 2.902 | 321,813 | +0.15(+5.43%) |
Feb 08, 2010 | 2.722 | 2.782 | 2.663 | 2.752 | 386,547 | +0.03(+1.10%) |
Feb 05, 2010 | 2.593 | 2.742 | 2.503 | 2.722 | 507,803 | +0.13(+5.00%) |
Feb 04, 2010 | 2.832 | 2.852 | 2.523 | 2.593 | 981,286 | -0.29(-10.03%) |
Feb 03, 2010 | 3.002 | 3.101 | 2.812 | 2.882 | 392,189 | -0.16(-5.25%) |
Feb 02, 2010 | 3.042 | 3.111 | 2.942 | 3.042 | 617,305 | +0.10(+3.57%) |
Feb 01, 2010 | 2.812 | 3.042 | 2.613 | 2.937 | 894,990 | +0.09(+3.33%) |
Jan 29, 2010 | 3.052 | 3.091 | 2.792 | 2.842 | 957,184 | -0.21(-6.86%) |
Jan 28, 2010 | 3.251 | 3.331 | 3.032 | 3.052 | 781,148 | -0.27(-8.11%) |
Jan 27, 2010 | 3.351 | 3.400 | 3.181 | 3.321 | 529,182 | -0.03(-0.89%) |
Jan 26, 2010 | 3.530 | 3.540 | 3.321 | 3.351 | 694,352 | -0.14(-4.00%) |
Jan 25, 2010 | 3.351 | 3.620 | 3.341 | 3.490 | 825,919 | +0.17(+5.11%) |
Jan 22, 2010 | 3.211 | 3.480 | 3.211 | 3.321 | 1,383,052 | +0.05(+1.52%) |
Jan 21, 2010 | 3.331 | 3.351 | 3.221 | 3.271 | 519,682 | -0.05(-1.50%) |
Jan 20, 2010 | 3.311 | 3.351 | 3.121 | 3.321 | 604,167 | +0.04(+1.22%) |
Jan 19, 2010 | 3.151 | 3.281 | 3.062 | 3.281 | 554,333 | +0.13(+4.11%) |
Jan 15, 2010 | 3.251 | 3.151 | 3.151 | 3.151 | 918,643 | -0.08(-2.47%) |
Jan 14, 2010 | 3.440 | 3.550 | 3.211 | 3.231 | 848,558 | -0.14(-4.14%) |
Jan 13, 2010 | 3.371 | 3.460 | 3.251 | 3.371 | 737,458 | +0.13(+4.00%) |
Jan 12, 2010 | 3.530 | 3.540 | 3.191 | 3.241 | 1,142,056 | -0.30(-8.45%) |
Jan 11, 2010 | 3.062 | 3.680 | 3.062 | 3.540 | 2,105,205 | +0.40(+12.70%) |
Jan 08, 2010 | 2.992 | 3.191 | 2.892 | 3.141 | 1,171,022 | +0.22(+7.51%) |
Jan 07, 2010 | 2.862 | 2.992 | 2.792 | 2.922 | 1,467,715 | +0.17(+6.16%) |
Jan 06, 2010 | 2.583 | 2.942 | 2.533 | 2.752 | 1,608,892 | +0.23(+9.09%) |
Jan 05, 2010 | 2.483 | 2.633 | 2.483 | 2.523 | 528,598 | +0.04(+1.61%) |
Jan 04, 2010 | 2.493 | 2.533 | 2.373 | 2.483 | 454,531 | +0.07(+2.89%) |
Dec 31, 2009 | 2.483 | 2.413 | 2.413 | 2.413 | 486,045 | -0.08(-3.20%) |
Dec 30, 2009 | 2.553 | 2.593 | 2.453 | 2.493 | 492,598 | -0.08(-3.10%) |
Dec 29, 2009 | 2.543 | 2.623 | 2.533 | 2.573 | 208,079 | +0.02(+0.78%) |
Dec 28, 2009 | 2.623 | 2.683 | 2.523 | 2.553 | 363,051 | -0.05(-1.92%) |
Dec 24, 2009 | 2.643 | 2.643 | 2.523 | 2.603 | 147,232 | +0.01(+0.38%) |
Dec 23, 2009 | 2.503 | 2.643 | 2.463 | 2.593 | 507,825 | +0.07(+2.77%) |
Dec 22, 2009 | 2.633 | 2.633 | 2.423 | 2.523 | 736,200 | -0.07(-2.69%) |
Dec 21, 2009 | 2.483 | 2.822 | 2.473 | 2.593 | 1,244,551 | +0.10(+4.00%) |
Dec 18, 2009 | 2.064 | 2.513 | 2.064 | 2.493 | 1,780,431 | +0.31(+14.16%) |
Dec 17, 2009 | 2.024 | 2.214 | 2.005 | 2.184 | 480,756 | +0.06(+2.82%) |
Dec 16, 2009 | 2.204 | 2.234 | 2.074 | 2.124 | 434,329 | -0.07(-3.18%) |
Dec 15, 2009 | 2.124 | 2.234 | 2.094 | 2.194 | 589,093 | +0.03(+1.38%) |
Dec 14, 2009 | 2.234 | 2.234 | 2.144 | 2.164 | 1,444,192 | +0.25(+13.02%) |
Dec 11, 2009 | 1.845 | 1.935 | 1.835 | 1.915 | 497,487 | +0.04(+2.13%) |
Dec 10, 2009 | 1.915 | 1.945 | 1.845 | 1.875 | 535,637 | -0.03(-1.57%) |
Dec 09, 2009 | 1.885 | 1.945 | 1.875 | 1.905 | 212,000 | +0.02(+1.06%) |
Dec 08, 2009 | 1.984 | 1.984 | 1.855 | 1.885 | 437,544 | -0.07(-3.57%) |
Dec 07, 2009 | 1.925 | 1.975 | 1.875 | 1.955 | 213,895 | +0.08(+4.25%) |
Dec 04, 2009 | 1.815 | 1.895 | 1.795 | 1.875 | 297,349 | +0.05(+2.73%) |
Dec 03, 2009 | 1.835 | 1.845 | 1.795 | 1.825 | 363,023 | -0.01(-0.54%) |
Dec 02, 2009 | 1.875 | 1.895 | 1.795 | 1.835 | 367,001 | -0.02(-1.08%) |
Dec 01, 2009 | 1.945 | 1.945 | 1.805 | 1.855 | 581,353 | -0.04(-2.11%) |
Nov 30, 2009 | 1.915 | 1.945 | 1.825 | 1.895 | 370,554 | -0.05(-2.56%) |
Nov 27, 2009 | 1.915 | 1.984 | 1.915 | 1.945 | 139,755 | -0.07(-3.47%) |
Nov 25, 2009 | 2.014 | 2.059 | 1.975 | 2.014 | 231,982 | +0.03(+1.51%) |
Nov 24, 2009 | 2.004 | 2.004 | 1.915 | 1.984 | 278,223 | +0.01(+0.50%) |
Nov 23, 2009 | 1.994 | 2.144 | 1.905 | 1.975 | 231,056 | -0.01(-0.50%) |
Nov 20, 2009 | 1.975 | 1.984 | 1.925 | 1.984 | 220,367 | +0.00(+0.00%) |
Nov 19, 2009 | 1.984 | 2.194 | 1.885 | 1.984 | 466,439 | -0.01(-0.50%) |
Nov 18, 2009 | 2.064 | 2.084 | 1.975 | 1.994 | 278,260 | -0.06(-2.91%) |
Nov 17, 2009 | 2.184 | 2.184 | 2.044 | 2.054 | 286,321 | -0.04(-1.90%) |
Nov 16, 2009 | 1.925 | 2.114 | 1.855 | 2.094 | 691,469 | +0.26(+14.13%) |
Nov 13, 2009 | 1.823 | 1.875 | 1.775 | 1.835 | 518,866 | +0.04(+2.22%) |
Nov 12, 2009 | 1.994 | 2.014 | 1.765 | 1.795 | 849,668 | -0.21(-10.45%) |
Nov 11, 2009 | 2.094 | 2.094 | 1.975 | 2.004 | 499,907 | -0.05(-2.43%) |
Nov 10, 2009 | 2.144 | 2.144 | 2.034 | 2.054 | 545,393 | -0.05(-2.37%) |
Nov 09, 2009 | 2.194 | 2.294 | 2.094 | 2.104 | 511,254 | +0.01(+0.48%) |
Nov 06, 2009 | 2.144 | 2.204 | 2.004 | 2.094 | 751,196 | -0.09(-4.11%) |
Nov 05, 2009 | 2.194 | 2.214 | 1.994 | 2.184 | 321,214 | +0.01(+0.46%) |
Nov 04, 2009 | 2.294 | 2.294 | 2.144 | 2.174 | 447,274 | -0.07(-3.11%) |
Nov 03, 2009 | 2.324 | 2.334 | 2.194 | 2.244 | 504,917 | -0.08(-3.43%) |
Nov 02, 2009 | 2.363 | 2.393 | 2.184 | 2.324 | 465,482 | +0.00(+0.00%) |
Oct 30, 2009 | 2.513 | 2.533 | 2.234 | 2.324 | 779,525 | -0.22(-8.63%) |
Oct 29, 2009 | 2.543 | 2.593 | 2.493 | 2.543 | 283,383 | +0.02(+0.79%) |
Oct 28, 2009 | 2.613 | 2.663 | 2.493 | 2.523 | 358,220 | -0.09(-3.44%) |
Oct 27, 2009 | 2.653 | 2.762 | 2.593 | 2.613 | 352,313 | -0.04(-1.50%) |
Oct 26, 2009 | 2.712 | 2.812 | 2.643 | 2.653 | 341,080 | -0.03(-1.11%) |
Oct 23, 2009 | 2.712 | 2.752 | 2.643 | 2.683 | 717,874 | -0.23(-7.88%) |
Oct 22, 2009 | 2.962 | 3.032 | 2.802 | 2.912 | 523,438 | -0.03(-1.02%) |
Oct 21, 2009 | 2.643 | 3.131 | 2.633 | 2.942 | 1,646,495 | +0.28(+10.49%) |
Oct 20, 2009 | 2.643 | 2.663 | 2.643 | 2.663 | 388,866 | -0.09(-3.26%) |
Oct 19, 2009 | 2.782 | 2.822 | 2.722 | 2.752 | 400,391 | -0.03(-1.08%) |
Oct 16, 2009 | 2.643 | 2.812 | 2.623 | 2.782 | 737,534 | +0.12(+4.49%) |
Oct 15, 2009 | 2.633 | 2.703 | 2.593 | 2.663 | 633,168 | +0.03(+1.14%) |
Oct 14, 2009 | 2.683 | 2.683 | 2.623 | 2.633 | 449,511 | -0.01(-0.38%) |
Oct 13, 2009 | 2.643 | 2.693 | 2.623 | 2.643 | 638,798 | +0.00(+0.00%) |
Oct 12, 2009 | 2.703 | 2.862 | 2.613 | 2.643 | 667,750 | -0.10(-3.64%) |
Oct 09, 2009 | 2.693 | 2.852 | 2.623 | 2.742 | 1,025,653 | +0.13(+4.96%) |
Oct 08, 2009 | 2.653 | 2.693 | 2.613 | 2.613 | 671,319 | +0.00(+0.00%) |
Oct 07, 2009 | 2.593 | 2.673 | 2.593 | 2.613 | 1,386,119 | +0.02(+0.77%) |
Oct 06, 2009 | 2.712 | 2.762 | 2.563 | 2.593 | 634,592 | -0.09(-3.35%) |
Oct 05, 2009 | 2.742 | 2.772 | 2.633 | 2.683 | 501,031 | -0.04(-1.47%) |
Oct 02, 2009 | 2.802 | 2.802 | 2.673 | 2.722 | 506,151 | -0.11(-3.87%) |
Oct 01, 2009 | 2.922 | 2.962 | 2.792 | 2.832 | 1,032,077 | -0.09(-3.07%) |
Sep 30, 2009 | 2.972 | 3.042 | 2.852 | 2.922 | 278,008 | -0.04(-1.35%) |
Sep 29, 2009 | 3.071 | 3.111 | 2.942 | 2.962 | 388,925 | -0.14(-4.50%) |
Sep 28, 2009 | 3.062 | 3.141 | 3.052 | 3.101 | 1,301,364 | +0.05(+1.63%) |
Sep 25, 2009 | 3.081 | 3.081 | 2.942 | 3.052 | 561,597 | -0.05(-1.61%) |
Sep 24, 2009 | 3.181 | 3.241 | 3.042 | 3.101 | 403,773 | -0.05(-1.58%) |
Sep 23, 2009 | 3.141 | 3.331 | 3.141 | 3.151 | 939,613 | +0.02(+0.64%) |
Sep 22, 2009 | 3.091 | 3.341 | 3.091 | 3.131 | 968,707 | +0.05(+1.62%) |
Sep 21, 2009 | 3.161 | 3.171 | 3.032 | 3.081 | 445,771 | -0.05(-1.59%) |
Sep 18, 2009 | 3.002 | 3.141 | 2.992 | 3.131 | 508,274 | +0.10(+3.29%) |
Sep 17, 2009 | 3.391 | 3.460 | 3.022 | 3.032 | 981,935 | -0.23(-6.94%) |
Sep 16, 2009 | 3.261 | 3.540 | 3.231 | 3.258 | 1,173,824 | +0.04(+1.13%) |
Sep 15, 2009 | 3.091 | 3.341 | 3.081 | 3.221 | 1,022,095 | +0.08(+2.54%) |
Sep 14, 2009 | 3.121 | 3.171 | 2.952 | 3.141 | 1,120,949 | -0.03(-0.94%) |
Sep 11, 2009 | 2.832 | 3.450 | 2.762 | 3.171 | 1,566,064 | +0.35(+12.37%) |
Sep 10, 2009 | 2.872 | 2.882 | 2.752 | 2.822 | 666,030 | -0.04(-1.39%) |
Sep 09, 2009 | 2.812 | 2.872 | 2.772 | 2.862 | 524,910 | +0.06(+2.14%) |
Sep 08, 2009 | 2.842 | 2.842 | 2.693 | 2.802 | 581,332 | +0.05(+1.81%) |
Sep 04, 2009 | 2.613 | 2.752 | 2.593 | 2.752 | 259,304 | +0.14(+5.34%) |
Sep 03, 2009 | 2.513 | 2.740 | 2.513 | 2.613 | 437,580 | +0.11(+4.38%) |
Sep 02, 2009 | 2.553 | 2.633 | 2.453 | 2.503 | 324,406 | -0.07(-2.71%) |
Sep 01, 2009 | 2.792 | 2.852 | 2.543 | 2.573 | 438,877 | -0.17(-6.18%) |
Aug 31, 2009 | 2.792 | 2.852 | 2.693 | 2.742 | 524,621 | -0.05(-1.79%) |
Aug 28, 2009 | 2.922 | 2.932 | 2.792 | 2.792 | 359,190 | -0.10(-3.45%) |
Aug 27, 2009 | 2.922 | 2.962 | 2.842 | 2.892 | 210,297 | -0.04(-1.36%) |
Aug 26, 2009 | 2.952 | 2.952 | 2.842 | 2.932 | 299,893 | +0.06(+2.08%) |
Aug 25, 2009 | 2.962 | 2.962 | 2.822 | 2.872 | 235,559 | +0.05(+1.77%) |
Aug 24, 2009 | 2.872 | 2.932 | 2.762 | 2.822 | 366,650 | -0.05(-1.74%) |
Aug 21, 2009 | 2.812 | 2.972 | 2.812 | 2.872 | 449,548 | +0.04(+1.41%) |
Aug 20, 2009 | 2.892 | 2.912 | 2.792 | 2.832 | 243,668 | -0.06(-2.07%) |
Aug 19, 2009 | 2.852 | 2.892 | 2.792 | 2.892 | 158,093 | +0.01(+0.35%) |
Aug 18, 2009 | 2.912 | 2.932 | 2.812 | 2.882 | 303,695 | -0.01(-0.35%) |
Aug 17, 2009 | 2.996 | 3.002 | 2.852 | 2.892 | 230,885 | -0.18(-5.84%) |
Aug 14, 2009 | 3.091 | 3.291 | 2.992 | 3.071 | 346,313 | -0.02(-0.65%) |
Aug 13, 2009 | 2.932 | 3.221 | 2.892 | 3.091 | 496,167 | +0.19(+6.53%) |
Aug 12, 2009 | 2.922 | 2.992 | 2.842 | 2.902 | 227,015 | -0.01(-0.34%) |
Aug 11, 2009 | 2.972 | 3.012 | 2.842 | 2.912 | 161,394 | -0.07(-2.34%) |
Aug 10, 2009 | 2.902 | 3.101 | 2.902 | 2.982 | 299,408 | +0.04(+1.36%) |
Aug 07, 2009 | 3.091 | 3.091 | 2.912 | 2.942 | 286,320 | -0.04(-1.34%) |
Aug 06, 2009 | 3.032 | 3.201 | 2.952 | 2.982 | 195,368 | -0.12(-3.86%) |
Aug 05, 2009 | 3.161 | 3.201 | 2.922 | 3.101 | 885,139 | -0.03(-0.96%) |
Aug 04, 2009 | 3.042 | 3.211 | 3.002 | 3.131 | 1,836,648 | +0.07(+2.28%) |
Aug 03, 2009 | 2.912 | 3.062 | 2.912 | 3.062 | 317,573 | +0.10(+3.37%) |
Jul 31, 2009 | 2.892 | 3.091 | 2.852 | 2.962 | 202,274 | +0.05(+1.71%) |
Jul 30, 2009 | 2.832 | 3.081 | 2.782 | 2.912 | 186,792 | +0.11(+3.91%) |
Jul 29, 2009 | 2.912 | 2.932 | 2.742 | 2.802 | 236,222 | -0.11(-3.77%) |
Jul 28, 2009 | 3.111 | 3.121 | 2.842 | 2.912 | 300,170 | -0.22(-7.01%) |
Jul 27, 2009 | 3.131 | 3.161 | 3.091 | 3.131 | 131,943 | +0.05(+1.62%) |
Jul 24, 2009 | 2.942 | 3.121 | 2.912 | 3.081 | 190,604 | +0.13(+4.39%) |
Jul 23, 2009 | 2.832 | 2.982 | 2.693 | 2.952 | 482,758 | +0.17(+6.09%) |
Jul 22, 2009 | 2.822 | 2.862 | 2.772 | 2.782 | 134,721 | -0.07(-2.45%) |
Jul 21, 2009 | 2.962 | 2.972 | 2.782 | 2.852 | 124,149 | -0.06(-2.06%) |
Jul 20, 2009 | 2.838 | 2.912 | 2.752 | 2.912 | 165,629 | +0.09(+3.18%) |
Jul 17, 2009 | 2.822 | 2.852 | 2.752 | 2.822 | 168,969 | +0.01(+0.35%) |
Jul 16, 2009 | 2.722 | 2.842 | 2.653 | 2.812 | 182,914 | +0.09(+3.30%) |
Jul 15, 2009 | 2.643 | 2.722 | 2.593 | 2.722 | 184,594 | +0.14(+5.41%) |
Jul 14, 2009 | 2.683 | 2.752 | 2.553 | 2.583 | 182,230 | -0.11(-4.07%) |
Jul 13, 2009 | 2.513 | 2.693 | 2.493 | 2.693 | 153,618 | +0.19(+7.57%) |
Jul 10, 2009 | 2.413 | 2.543 | 2.403 | 2.503 | 203,418 | +0.01(+0.40%) |
Jul 09, 2009 | 2.643 | 2.643 | 2.493 | 2.493 | 142,331 | -0.13(-4.94%) |
Jul 08, 2009 | 2.613 | 2.643 | 2.453 | 2.623 | 334,517 | +0.02(+0.77%) |
Jul 07, 2009 | 2.812 | 2.812 | 2.543 | 2.603 | 435,606 | -0.20(-7.12%) |
Jul 06, 2009 | 2.513 | 2.852 | 2.463 | 2.802 | 648,117 | +0.29(+11.51%) |
Jul 02, 2009 | 2.772 | 2.772 | 2.513 | 2.513 | 327,409 | -0.26(-9.35%) |
Jul 01, 2009 | 2.972 | 2.992 | 2.772 | 2.772 | 356,730 | -0.16(-5.44%) |
Jun 30, 2009 | 2.832 | 2.932 | 2.772 | 2.932 | 419,244 | +0.09(+3.16%) |
Jun 29, 2009 | 3.002 | 3.131 | 2.822 | 2.842 | 314,370 | -0.15(-5.00%) |
Jun 26, 2009 | 3.052 | 3.052 | 2.812 | 2.992 | 1,336,434 | +0.05(+1.69%) |
Jun 25, 2009 | 2.802 | 2.952 | 2.762 | 2.942 | 225,470 | +0.18(+6.50%) |
Jun 24, 2009 | 2.712 | 2.822 | 2.712 | 2.762 | 126,015 | +0.06(+2.21%) |
Jun 23, 2009 | 2.792 | 2.862 | 2.693 | 2.703 | 207,021 | -0.07(-2.52%) |
Jun 22, 2009 | 2.882 | 2.892 | 2.742 | 2.772 | 299,207 | -0.10(-3.47%) |
Jun 19, 2009 | 2.782 | 2.922 | 2.782 | 2.872 | 429,644 | +0.03(+1.05%) |
Jun 18, 2009 | 2.972 | 2.992 | 2.752 | 2.842 | 298,243 | -0.14(-4.68%) |
Jun 17, 2009 | 3.261 | 3.261 | 2.822 | 2.982 | 450,806 | -0.16(-5.08%) |
Jun 16, 2009 | 3.550 | 3.780 | 3.131 | 3.141 | 414,191 | -0.49(-13.46%) |
Jun 15, 2009 | 3.789 | 3.822 | 3.391 | 3.630 | 399,187 | -0.15(-3.96%) |
Jun 12, 2009 | 3.869 | 3.899 | 3.750 | 3.780 | 303,999 | -0.14(-3.56%) |
Jun 11, 2009 | 3.889 | 4.009 | 3.859 | 3.919 | 194,851 | +0.05(+1.29%) |
Jun 10, 2009 | 4.039 | 4.049 | 3.849 | 3.869 | 220,033 | -0.07(-1.77%) |
Jun 09, 2009 | 3.999 | 4.019 | 3.919 | 3.939 | 455,791 | -0.03(-0.75%) |
Jun 08, 2009 | 4.019 | 4.079 | 3.909 | 3.969 | 505,233 | -0.04(-1.00%) |
Jun 05, 2009 | 4.006 | 4.139 | 3.979 | 4.009 | 182,307 | -0.08(-1.95%) |
Jun 04, 2009 | 3.999 | 4.139 | 3.789 | 4.089 | 501,597 | +0.09(+2.24%) |
Jun 03, 2009 | 4.029 | 4.089 | 3.849 | 3.999 | 244,102 | -0.09(-2.20%) |
Jun 02, 2009 | 4.228 | 4.248 | 3.939 | 4.089 | 366,158 | -0.16(-3.76%) |
Jun 01, 2009 | 4.228 | 4.368 | 4.139 | 4.248 | 320,735 | +0.11(+2.65%) |
May 29, 2009 | 4.228 | 4.268 | 4.039 | 4.139 | 1,494,228 | -0.03(-0.72%) |
May 28, 2009 | 4.029 | 4.228 | 3.849 | 4.168 | 1,069,119 | +0.36(+9.42%) |
May 27, 2009 | 3.780 | 3.919 | 3.780 | 3.809 | 197,615 | +0.01(+0.26%) |
May 26, 2009 | 3.929 | 3.979 | 3.760 | 3.799 | 258,243 | -0.03(-0.78%) |
May 22, 2009 | 3.869 | 3.969 | 3.740 | 3.829 | 195,384 | +0.00(+0.00%) |
May 21, 2009 | 3.760 | 3.849 | 3.640 | 3.829 | 164,723 | +0.02(+0.52%) |
May 20, 2009 | 4.109 | 4.109 | 3.789 | 3.809 | 315,078 | -0.26(-6.37%) |
May 19, 2009 | 4.328 | 4.328 | 3.999 | 4.069 | 291,647 | -0.16(-3.77%) |
May 18, 2009 | 3.959 | 4.228 | 3.869 | 4.228 | 287,899 | +0.27(+6.80%) |
May 15, 2009 | 4.029 | 4.089 | 3.789 | 3.959 | 364,095 | -0.04(-1.00%) |
May 14, 2009 | 3.889 | 3.999 | 3.770 | 3.999 | 269,146 | +0.14(+3.62%) |
May 13, 2009 | 3.700 | 3.999 | 3.600 | 3.859 | 350,125 | +0.17(+4.59%) |
May 12, 2009 | 4.129 | 4.129 | 3.640 | 3.690 | 442,960 | -0.31(-7.73%) |
May 11, 2009 | 3.889 | 4.089 | 3.889 | 3.999 | 252,552 | -0.11(-2.67%) |
May 08, 2009 | 4.338 | 4.388 | 3.939 | 4.109 | 560,762 | -0.28(-6.36%) |
May 07, 2009 | 4.288 | 4.388 | 4.039 | 4.388 | 587,664 | +0.22(+5.26%) |
May 06, 2009 | 3.969 | 4.238 | 3.969 | 4.168 | 407,328 | +0.17(+4.24%) |
May 05, 2009 | 4.089 | 4.089 | 3.909 | 3.999 | 412,098 | -0.08(-1.96%) |
May 04, 2009 | 3.899 | 4.079 | 3.869 | 4.079 | 890,947 | +0.21(+5.41%) |