Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.200 | 3.212 | 3.170 | 3.184 | 308,340 | -0.04(-1.36%) |
Apr 29, 2010 | 3.262 | 3.300 | 3.202 | 3.228 | 244,195 | -0.00(-0.12%) |
Apr 28, 2010 | 3.278 | 3.278 | 3.226 | 3.232 | 75,765 | +0.01(+0.37%) |
Apr 27, 2010 | 3.364 | 3.386 | 3.214 | 3.220 | 156,025 | -0.15(-4.51%) |
Apr 26, 2010 | 3.426 | 3.452 | 3.364 | 3.372 | 225,565 | -0.04(-1.11%) |
Apr 23, 2010 | 3.366 | 3.450 | 3.334 | 3.410 | 224,645 | -0.00(-0.06%) |
Apr 22, 2010 | 3.398 | 3.424 | 3.334 | 3.412 | 217,865 | -0.03(-0.81%) |
Apr 21, 2010 | 3.508 | 3.532 | 3.430 | 3.440 | 227,795 | -0.08(-2.16%) |
Apr 20, 2010 | 3.504 | 3.552 | 3.462 | 3.516 | 113,785 | +0.04(+1.15%) |
Apr 19, 2010 | 3.504 | 3.548 | 3.464 | 3.476 | 227,580 | -0.05(-1.53%) |
Apr 16, 2010 | 3.584 | 3.624 | 3.518 | 3.530 | 300,755 | -0.06(-1.56%) |
Apr 15, 2010 | 3.428 | 3.622 | 3.428 | 3.586 | 313,190 | +0.15(+4.37%) |
Apr 14, 2010 | 3.388 | 3.440 | 3.336 | 3.436 | 272,800 | +0.06(+1.66%) |
Apr 13, 2010 | 3.340 | 3.404 | 3.318 | 3.380 | 411,820 | +0.07(+2.18%) |
Apr 12, 2010 | 3.252 | 3.310 | 3.234 | 3.308 | 441,425 | +0.05(+1.47%) |
Apr 09, 2010 | 3.304 | 3.304 | 3.196 | 3.260 | 351,345 | -0.04(-1.09%) |
Apr 08, 2010 | 3.332 | 3.342 | 3.260 | 3.296 | 151,920 | -0.05(-1.61%) |
Apr 07, 2010 | 3.432 | 3.460 | 3.328 | 3.350 | 199,105 | -0.10(-2.79%) |
Apr 06, 2010 | 3.392 | 3.464 | 3.350 | 3.446 | 191,055 | +0.03(+0.82%) |
Apr 05, 2010 | 3.366 | 3.482 | 3.336 | 3.418 | 338,515 | +0.07(+2.09%) |
Apr 01, 2010 | 3.348 | 3.348 | 3.348 | 3.348 | 263,000 | +0.01(+0.36%) |
Mar 31, 2010 | 3.362 | 3.394 | 3.328 | 3.336 | 215,510 | -0.05(-1.48%) |
Mar 30, 2010 | 3.398 | 3.418 | 3.368 | 3.386 | 208,035 | -0.02(-0.47%) |
Mar 29, 2010 | 3.386 | 3.412 | 3.332 | 3.402 | 148,245 | +0.02(+0.47%) |
Mar 26, 2010 | 3.426 | 3.466 | 3.372 | 3.386 | 226,770 | -0.04(-1.05%) |
Mar 25, 2010 | 3.458 | 3.500 | 3.414 | 3.422 | 223,355 | -0.02(-0.47%) |
Mar 24, 2010 | 3.494 | 3.528 | 3.438 | 3.438 | 437,360 | -0.06(-1.83%) |
Mar 23, 2010 | 3.426 | 3.550 | 3.408 | 3.502 | 794,100 | +0.08(+2.40%) |
Mar 22, 2010 | 3.306 | 3.432 | 3.299 | 3.420 | 541,505 | +0.09(+2.76%) |
Mar 19, 2010 | 3.348 | 3.348 | 3.234 | 3.328 | 610,700 | -0.00(-0.06%) |
Mar 18, 2010 | 3.284 | 3.340 | 3.244 | 3.330 | 358,560 | +0.04(+1.15%) |
Mar 17, 2010 | 3.260 | 3.330 | 3.152 | 3.292 | 656,115 | +0.03(+0.92%) |
Mar 16, 2010 | 3.280 | 3.370 | 3.222 | 3.262 | 743,145 | -0.01(-0.43%) |
Mar 15, 2010 | 3.188 | 3.428 | 3.128 | 3.276 | 1,084,465 | -0.13(-3.93%) |
Mar 12, 2010 | 3.482 | 3.574 | 3.374 | 3.410 | 557,700 | -0.07(-2.12%) |
Mar 11, 2010 | 3.384 | 3.492 | 3.384 | 3.484 | 986,020 | +0.07(+1.99%) |
Mar 10, 2010 | 3.884 | 3.902 | 3.350 | 3.416 | 3,018,515 | -0.08(-2.28%) |
Mar 09, 2010 | 3.502 | 3.507 | 3.354 | 3.496 | 1,263,170 | -0.01(-0.29%) |
Mar 08, 2010 | 3.528 | 3.558 | 3.452 | 3.506 | 1,936,270 | -0.01(-0.34%) |
Mar 05, 2010 | 3.522 | 3.540 | 3.422 | 3.518 | 479,230 | +0.01(+0.23%) |
Mar 04, 2010 | 3.498 | 3.516 | 3.470 | 3.510 | 63,365 | +0.03(+0.86%) |
Mar 03, 2010 | 3.518 | 3.520 | 3.452 | 3.480 | 175,865 | -0.04(-1.14%) |
Mar 02, 2010 | 3.550 | 3.562 | 3.496 | 3.520 | 317,550 | -0.04(-1.01%) |
Mar 01, 2010 | 3.464 | 3.558 | 3.448 | 3.556 | 373,550 | +0.12(+3.37%) |
Feb 26, 2010 | 3.468 | 3.530 | 3.438 | 3.440 | 431,725 | -0.09(-2.60%) |
Feb 25, 2010 | 3.538 | 3.578 | 3.510 | 3.532 | 185,775 | -0.06(-1.78%) |
Feb 24, 2010 | 3.608 | 3.656 | 3.536 | 3.596 | 647,290 | -0.01(-0.28%) |
Feb 23, 2010 | 3.642 | 3.642 | 3.488 | 3.606 | 294,820 | -0.06(-1.53%) |
Feb 22, 2010 | 3.672 | 3.672 | 3.624 | 3.662 | 249,925 | +0.00(+0.05%) |
Feb 19, 2010 | 3.672 | 3.686 | 3.628 | 3.660 | 229,970 | -0.01(-0.38%) |
Feb 18, 2010 | 3.698 | 3.698 | 3.604 | 3.674 | 152,770 | -0.02(-0.54%) |
Feb 17, 2010 | 3.800 | 3.800 | 3.666 | 3.694 | 136,385 | -0.09(-2.43%) |
Feb 16, 2010 | 3.734 | 3.786 | 3.704 | 3.786 | 101,520 | +0.08(+2.10%) |
Feb 12, 2010 | 3.742 | 3.708 | 3.708 | 3.708 | 235,500 | -0.09(-2.27%) |
Feb 11, 2010 | 3.664 | 3.806 | 3.652 | 3.794 | 778,295 | +0.11(+2.87%) |
Feb 10, 2010 | 3.638 | 3.700 | 3.638 | 3.688 | 223,815 | +0.03(+0.71%) |
Feb 09, 2010 | 3.662 | 3.702 | 3.626 | 3.662 | 146,090 | +0.04(+1.10%) |
Feb 08, 2010 | 3.712 | 3.712 | 3.622 | 3.622 | 181,545 | -0.11(-2.84%) |
Feb 05, 2010 | 3.718 | 3.728 | 3.626 | 3.728 | 256,485 | +0.05(+1.30%) |
Feb 04, 2010 | 3.668 | 3.712 | 3.638 | 3.680 | 389,310 | -0.01(-0.38%) |
Feb 03, 2010 | 3.676 | 3.714 | 3.662 | 3.694 | 313,990 | +0.03(+0.87%) |
Feb 02, 2010 | 3.638 | 3.704 | 3.638 | 3.662 | 371,295 | +0.04(+1.16%) |
Feb 01, 2010 | 3.630 | 3.668 | 3.600 | 3.620 | 200,210 | -0.01(-0.28%) |
Jan 29, 2010 | 3.580 | 3.672 | 3.580 | 3.630 | 316,310 | +0.07(+1.85%) |
Jan 28, 2010 | 3.564 | 3.580 | 3.548 | 3.564 | 189,790 | +0.00(+0.06%) |
Jan 27, 2010 | 3.496 | 3.576 | 3.484 | 3.562 | 175,110 | +0.03(+0.96%) |
Jan 26, 2010 | 3.534 | 3.552 | 3.482 | 3.528 | 182,450 | -0.03(-0.90%) |
Jan 25, 2010 | 3.608 | 3.608 | 3.544 | 3.560 | 173,080 | -0.02(-0.50%) |
Jan 22, 2010 | 3.628 | 3.682 | 3.542 | 3.578 | 203,170 | -0.06(-1.70%) |
Jan 21, 2010 | 3.714 | 3.746 | 3.558 | 3.640 | 266,815 | -0.07(-1.89%) |
Jan 20, 2010 | 3.698 | 3.728 | 3.602 | 3.710 | 141,635 | -0.04(-0.96%) |
Jan 19, 2010 | 3.588 | 3.746 | 3.576 | 3.746 | 270,035 | +0.16(+4.35%) |
Jan 15, 2010 | 3.622 | 3.590 | 3.590 | 3.590 | 353,500 | -0.02(-0.44%) |
Jan 14, 2010 | 3.594 | 3.614 | 3.562 | 3.606 | 199,555 | +0.01(+0.22%) |
Jan 13, 2010 | 3.572 | 3.670 | 3.542 | 3.598 | 149,575 | +0.05(+1.41%) |
Jan 12, 2010 | 3.562 | 3.599 | 3.482 | 3.548 | 382,270 | -0.04(-1.06%) |
Jan 11, 2010 | 3.636 | 3.644 | 3.556 | 3.586 | 324,815 | -0.02(-0.44%) |
Jan 08, 2010 | 3.586 | 3.638 | 3.568 | 3.602 | 169,560 | +0.00(+0.00%) |
Jan 07, 2010 | 3.668 | 3.668 | 3.588 | 3.602 | 92,710 | -0.06(-1.75%) |
Jan 06, 2010 | 3.574 | 3.696 | 3.574 | 3.666 | 893,720 | -0.05(-1.29%) |
Jan 05, 2010 | 3.672 | 3.736 | 3.648 | 3.714 | 617,710 | +0.02(+0.65%) |
Jan 04, 2010 | 3.666 | 3.744 | 3.636 | 3.690 | 240,685 | +0.06(+1.65%) |
Dec 31, 2009 | 3.628 | 3.630 | 3.630 | 3.630 | 238,000 | -0.01(-0.27%) |
Dec 30, 2009 | 3.570 | 3.644 | 3.560 | 3.640 | 687,560 | +0.04(+1.00%) |
Dec 29, 2009 | 3.600 | 3.610 | 3.586 | 3.604 | 395,195 | +0.00(+0.11%) |
Dec 28, 2009 | 3.600 | 3.608 | 3.564 | 3.600 | 277,710 | +0.00(+0.00%) |
Dec 24, 2009 | 3.598 | 3.622 | 3.586 | 3.600 | 274,365 | +0.01(+0.33%) |
Dec 23, 2009 | 3.596 | 3.600 | 3.562 | 3.588 | 231,365 | +0.00(+0.00%) |
Dec 22, 2009 | 3.578 | 3.598 | 3.450 | 3.588 | 465,150 | +0.01(+0.17%) |
Dec 21, 2009 | 3.548 | 3.586 | 3.500 | 3.582 | 304,680 | +0.05(+1.36%) |
Dec 18, 2009 | 3.546 | 3.546 | 3.432 | 3.534 | 809,820 | +0.03(+0.86%) |
Dec 17, 2009 | 3.540 | 3.568 | 3.436 | 3.504 | 688,830 | -0.05(-1.52%) |
Dec 16, 2009 | 3.570 | 3.570 | 3.496 | 3.558 | 283,520 | +0.03(+0.85%) |
Dec 15, 2009 | 3.574 | 3.586 | 3.502 | 3.528 | 189,475 | -0.01(-0.28%) |
Dec 14, 2009 | 3.476 | 3.540 | 3.434 | 3.538 | 185,800 | +0.01(+0.34%) |
Dec 11, 2009 | 3.576 | 3.576 | 3.500 | 3.526 | 505,315 | -0.02(-0.45%) |
Dec 10, 2009 | 3.590 | 3.590 | 3.506 | 3.542 | 410,335 | -0.04(-1.06%) |
Dec 09, 2009 | 3.486 | 3.582 | 3.478 | 3.580 | 255,995 | +0.06(+1.76%) |
Dec 08, 2009 | 3.574 | 3.598 | 3.498 | 3.518 | 141,015 | -0.08(-2.28%) |
Dec 07, 2009 | 3.580 | 3.600 | 3.520 | 3.600 | 193,180 | +0.02(+0.56%) |
Dec 04, 2009 | 3.574 | 3.592 | 3.524 | 3.580 | 172,610 | +0.09(+2.58%) |
Dec 03, 2009 | 3.556 | 3.556 | 3.478 | 3.490 | 634,480 | -0.04(-1.13%) |
Dec 02, 2009 | 3.436 | 3.592 | 3.400 | 3.530 | 540,660 | +0.09(+2.56%) |
Dec 01, 2009 | 3.250 | 3.450 | 3.182 | 3.442 | 1,182,730 | +0.20(+6.10%) |
Nov 30, 2009 | 3.226 | 3.332 | 3.138 | 3.244 | 527,400 | +0.01(+0.43%) |
Nov 27, 2009 | 3.220 | 3.290 | 3.220 | 3.230 | 147,780 | -0.13(-3.87%) |
Nov 25, 2009 | 3.410 | 3.428 | 3.350 | 3.360 | 130,040 | -0.04(-1.18%) |
Nov 24, 2009 | 3.422 | 3.426 | 3.314 | 3.400 | 201,435 | -0.01(-0.29%) |
Nov 23, 2009 | 3.390 | 3.448 | 3.364 | 3.410 | 915,350 | +0.05(+1.49%) |
Nov 20, 2009 | 3.322 | 3.382 | 3.278 | 3.360 | 369,010 | +0.02(+0.60%) |
Nov 19, 2009 | 3.320 | 3.373 | 3.272 | 3.340 | 376,160 | -0.00(-0.12%) |
Nov 18, 2009 | 3.336 | 3.352 | 3.246 | 3.344 | 147,005 | +0.02(+0.54%) |
Nov 17, 2009 | 3.362 | 3.388 | 3.280 | 3.326 | 254,705 | -0.07(-1.95%) |
Nov 16, 2009 | 3.280 | 3.400 | 3.268 | 3.392 | 718,740 | +0.11(+3.35%) |
Nov 13, 2009 | 3.286 | 3.306 | 3.242 | 3.282 | 242,195 | -0.02(-0.49%) |
Nov 12, 2009 | 3.300 | 3.330 | 3.248 | 3.298 | 553,845 | -0.03(-0.90%) |
Nov 11, 2009 | 3.376 | 3.432 | 3.299 | 3.328 | 255,590 | +0.00(+0.00%) |
Nov 10, 2009 | 3.428 | 3.480 | 3.288 | 3.328 | 300,830 | -0.11(-3.26%) |
Nov 09, 2009 | 3.392 | 3.470 | 3.300 | 3.440 | 604,295 | +0.06(+1.65%) |
Nov 06, 2009 | 2.808 | 3.400 | 2.808 | 3.384 | 1,168,620 | +0.61(+22.08%) |
Nov 05, 2009 | 2.738 | 2.792 | 2.688 | 2.772 | 383,690 | +0.07(+2.67%) |
Nov 04, 2009 | 2.770 | 2.786 | 2.692 | 2.700 | 182,520 | -0.08(-2.81%) |
Nov 03, 2009 | 2.762 | 2.782 | 2.692 | 2.778 | 199,245 | -0.02(-0.86%) |
Nov 02, 2009 | 2.744 | 2.846 | 2.708 | 2.802 | 562,780 | +0.08(+2.94%) |
Oct 30, 2009 | 2.766 | 2.824 | 2.686 | 2.722 | 407,705 | -0.08(-2.86%) |
Oct 29, 2009 | 2.798 | 2.844 | 2.726 | 2.802 | 422,880 | +0.03(+1.08%) |
Oct 28, 2009 | 2.872 | 2.898 | 2.758 | 2.772 | 156,495 | -0.10(-3.55%) |
Oct 27, 2009 | 2.950 | 3.010 | 2.866 | 2.874 | 171,555 | -0.05(-1.84%) |
Oct 26, 2009 | 2.972 | 3.072 | 2.856 | 2.928 | 223,785 | -0.03(-1.08%) |
Oct 23, 2009 | 2.956 | 3.108 | 2.886 | 2.960 | 379,920 | -0.13(-4.21%) |
Oct 22, 2009 | 3.068 | 3.186 | 3.044 | 3.090 | 4,922,785 | -0.01(-0.39%) |
Oct 21, 2009 | 3.006 | 3.216 | 3.006 | 3.102 | 508,235 | +0.03(+0.85%) |
Oct 20, 2009 | 3.038 | 3.130 | 3.026 | 3.076 | 168,545 | -0.06(-1.85%) |
Oct 19, 2009 | 3.090 | 3.150 | 3.090 | 3.134 | 83,790 | +0.07(+2.15%) |
Oct 16, 2009 | 3.114 | 3.160 | 3.014 | 3.068 | 197,940 | -0.06(-1.98%) |
Oct 15, 2009 | 3.162 | 3.200 | 3.122 | 3.130 | 109,205 | -0.07(-2.19%) |
Oct 14, 2009 | 3.066 | 3.200 | 3.054 | 3.200 | 332,195 | +0.17(+5.68%) |
Oct 13, 2009 | 3.010 | 3.032 | 2.974 | 3.028 | 125,980 | +0.02(+0.60%) |
Oct 12, 2009 | 3.026 | 3.058 | 2.992 | 3.010 | 90,380 | +0.00(+0.07%) |
Oct 09, 2009 | 2.984 | 3.038 | 2.976 | 3.008 | 226,415 | +0.03(+0.87%) |
Oct 08, 2009 | 3.008 | 3.022 | 2.928 | 2.982 | 563,235 | -0.01(-0.47%) |
Oct 07, 2009 | 3.056 | 3.120 | 2.980 | 2.996 | 335,335 | -0.07(-2.16%) |
Oct 06, 2009 | 2.950 | 3.066 | 2.948 | 3.062 | 432,325 | +0.13(+4.29%) |
Oct 05, 2009 | 2.872 | 2.950 | 2.835 | 2.936 | 302,010 | +0.07(+2.59%) |
Oct 02, 2009 | 2.836 | 2.878 | 2.806 | 2.862 | 530,415 | -0.02(-0.73%) |
Oct 01, 2009 | 2.932 | 2.964 | 2.846 | 2.883 | 301,325 | -0.09(-2.99%) |
Sep 30, 2009 | 2.934 | 2.998 | 2.904 | 2.972 | 538,940 | +0.03(+1.09%) |
Sep 29, 2009 | 2.874 | 2.982 | 2.864 | 2.940 | 511,670 | +0.03(+1.03%) |
Sep 28, 2009 | 2.790 | 2.910 | 2.732 | 2.910 | 471,000 | +0.15(+5.28%) |
Sep 25, 2009 | 2.762 | 2.854 | 2.700 | 2.764 | 372,690 | +0.01(+0.22%) |
Sep 24, 2009 | 2.736 | 2.788 | 2.698 | 2.758 | 256,765 | +0.02(+0.80%) |
Sep 23, 2009 | 2.832 | 2.832 | 2.716 | 2.736 | 561,720 | -0.09(-3.05%) |
Sep 22, 2009 | 2.754 | 2.874 | 2.680 | 2.822 | 454,175 | +0.10(+3.67%) |
Sep 21, 2009 | 2.674 | 2.776 | 2.628 | 2.722 | 459,890 | +0.02(+0.81%) |
Sep 18, 2009 | 2.684 | 2.700 | 2.631 | 2.700 | 589,635 | +0.03(+1.05%) |
Sep 17, 2009 | 2.680 | 2.726 | 2.632 | 2.672 | 255,330 | -0.02(-0.89%) |
Sep 16, 2009 | 2.674 | 2.726 | 2.618 | 2.696 | 704,015 | +0.03(+0.97%) |
Sep 15, 2009 | 2.632 | 2.720 | 2.627 | 2.670 | 356,290 | +0.03(+1.14%) |
Sep 14, 2009 | 2.590 | 2.736 | 2.590 | 2.640 | 653,580 | +0.08(+3.13%) |
Sep 11, 2009 | 2.586 | 2.648 | 2.536 | 2.560 | 268,805 | -0.07(-2.81%) |
Sep 10, 2009 | 2.544 | 2.670 | 2.500 | 2.634 | 513,740 | +0.09(+3.54%) |
Sep 09, 2009 | 2.520 | 2.564 | 2.480 | 2.544 | 511,365 | +0.09(+3.58%) |
Sep 08, 2009 | 2.444 | 2.516 | 2.350 | 2.456 | 443,975 | +0.03(+1.32%) |
Sep 04, 2009 | 2.518 | 2.518 | 2.348 | 2.424 | 399,610 | -0.05(-2.02%) |
Sep 03, 2009 | 2.334 | 2.480 | 2.292 | 2.474 | 274,705 | +0.12(+5.19%) |
Sep 02, 2009 | 2.340 | 2.484 | 2.340 | 2.352 | 374,980 | -0.05(-1.92%) |
Sep 01, 2009 | 2.394 | 2.578 | 2.282 | 2.398 | 397,485 | -0.00(-0.08%) |
Aug 31, 2009 | 2.458 | 2.490 | 2.366 | 2.400 | 263,480 | -0.09(-3.77%) |
Aug 28, 2009 | 2.536 | 2.548 | 2.444 | 2.494 | 268,415 | -0.00(-0.16%) |
Aug 27, 2009 | 2.496 | 2.544 | 2.398 | 2.498 | 520,490 | +0.01(+0.48%) |
Aug 26, 2009 | 2.438 | 2.508 | 2.406 | 2.486 | 280,220 | +0.05(+2.14%) |
Aug 25, 2009 | 2.508 | 2.556 | 2.426 | 2.434 | 321,815 | -0.11(-4.40%) |
Aug 24, 2009 | 2.484 | 2.608 | 2.468 | 2.546 | 181,985 | +0.01(+0.39%) |
Aug 21, 2009 | 2.626 | 2.626 | 2.498 | 2.536 | 578,415 | -0.05(-1.78%) |
Aug 20, 2009 | 2.530 | 2.582 | 2.488 | 2.582 | 177,855 | +0.01(+0.47%) |
Aug 19, 2009 | 2.416 | 2.592 | 2.416 | 2.570 | 174,680 | +0.11(+4.39%) |
Aug 18, 2009 | 2.425 | 2.478 | 2.360 | 2.462 | 154,635 | +0.05(+2.24%) |
Aug 17, 2009 | 2.434 | 2.500 | 2.374 | 2.408 | 223,995 | -0.09(-3.45%) |
Aug 14, 2009 | 2.634 | 2.634 | 2.392 | 2.494 | 414,410 | -0.14(-5.17%) |
Aug 13, 2009 | 2.632 | 2.682 | 2.528 | 2.630 | 232,955 | +0.02(+0.77%) |
Aug 12, 2009 | 2.498 | 2.688 | 2.498 | 2.610 | 251,010 | +0.11(+4.32%) |
Aug 11, 2009 | 2.586 | 2.586 | 2.432 | 2.502 | 286,745 | -0.11(-4.14%) |
Aug 10, 2009 | 2.558 | 2.628 | 2.508 | 2.610 | 243,940 | +0.02(+0.69%) |
Aug 07, 2009 | 2.678 | 2.714 | 2.546 | 2.592 | 390,540 | -0.05(-1.89%) |
Aug 06, 2009 | 2.640 | 2.704 | 2.472 | 2.642 | 615,290 | -0.01(-0.38%) |
Aug 05, 2009 | 2.664 | 2.692 | 2.560 | 2.652 | 292,255 | -0.02(-0.67%) |
Aug 04, 2009 | 2.642 | 2.706 | 2.610 | 2.670 | 590,940 | -0.00(-0.15%) |
Aug 03, 2009 | 2.624 | 2.762 | 2.593 | 2.674 | 1,821,645 | +0.08(+3.00%) |
Jul 31, 2009 | 2.540 | 2.610 | 2.466 | 2.596 | 544,025 | +0.04(+1.41%) |
Jul 30, 2009 | 2.542 | 2.598 | 2.444 | 2.560 | 366,215 | +0.05(+1.99%) |
Jul 29, 2009 | 2.438 | 2.548 | 2.386 | 2.510 | 445,625 | +0.04(+1.62%) |
Jul 28, 2009 | 2.396 | 2.484 | 2.346 | 2.470 | 434,835 | +0.05(+1.90%) |
Jul 27, 2009 | 2.428 | 2.438 | 2.364 | 2.424 | 382,875 | +0.02(+1.00%) |
Jul 24, 2009 | 2.388 | 2.460 | 2.350 | 2.400 | 411,015 | -0.01(-0.41%) |
Jul 23, 2009 | 2.288 | 2.436 | 2.256 | 2.410 | 549,920 | +0.11(+4.69%) |
Jul 22, 2009 | 2.320 | 2.364 | 2.288 | 2.302 | 334,155 | -0.03(-1.12%) |
Jul 21, 2009 | 2.354 | 2.398 | 2.299 | 2.328 | 469,230 | -0.00(-0.17%) |
Jul 20, 2009 | 2.318 | 2.350 | 2.262 | 2.332 | 447,615 | +0.04(+1.57%) |
Jul 17, 2009 | 2.342 | 2.342 | 2.214 | 2.296 | 409,605 | -0.03(-1.46%) |
Jul 16, 2009 | 2.282 | 2.386 | 2.242 | 2.330 | 504,215 | +0.03(+1.13%) |
Jul 15, 2009 | 2.310 | 2.316 | 2.240 | 2.304 | 442,955 | +0.04(+1.68%) |
Jul 14, 2009 | 2.276 | 2.392 | 2.158 | 2.266 | 433,385 | -0.02(-0.79%) |
Jul 13, 2009 | 2.146 | 2.358 | 2.076 | 2.284 | 666,350 | +0.14(+6.33%) |
Jul 10, 2009 | 2.018 | 2.182 | 2.018 | 2.148 | 215,100 | +0.11(+5.50%) |
Jul 09, 2009 | 2.036 | 2.118 | 1.950 | 2.036 | 284,560 | +0.02(+1.09%) |
Jul 08, 2009 | 2.036 | 2.132 | 1.976 | 2.014 | 300,485 | -0.00(-0.20%) |
Jul 07, 2009 | 2.058 | 2.058 | 1.988 | 2.018 | 222,860 | -0.04(-2.13%) |
Jul 06, 2009 | 2.052 | 2.078 | 1.998 | 2.062 | 389,455 | -0.00(-0.10%) |
Jul 02, 2009 | 2.246 | 2.246 | 2.050 | 2.064 | 403,125 | -0.22(-9.71%) |
Jul 01, 2009 | 2.260 | 2.334 | 2.212 | 2.286 | 376,345 | +0.04(+1.96%) |
Jun 30, 2009 | 2.144 | 2.280 | 2.082 | 2.242 | 658,455 | +0.09(+4.38%) |
Jun 29, 2009 | 2.110 | 2.196 | 1.944 | 2.148 | 344,775 | +0.04(+1.70%) |
Jun 26, 2009 | 2.072 | 2.116 | 1.958 | 2.112 | 1,761,695 | +0.02(+0.96%) |
Jun 25, 2009 | 1.994 | 2.092 | 1.918 | 2.092 | 255,655 | +0.10(+5.13%) |
Jun 24, 2009 | 1.946 | 2.032 | 1.946 | 1.990 | 176,055 | +0.07(+3.65%) |
Jun 23, 2009 | 1.904 | 2.012 | 1.866 | 1.920 | 351,340 | +0.02(+1.05%) |
Jun 22, 2009 | 1.950 | 1.994 | 1.852 | 1.900 | 396,820 | -0.06(-3.26%) |
Jun 19, 2009 | 1.996 | 2.006 | 1.960 | 1.964 | 809,265 | -0.00(-0.10%) |
Jun 18, 2009 | 1.932 | 2.000 | 1.932 | 1.966 | 144,580 | +0.03(+1.65%) |
Jun 17, 2009 | 1.832 | 1.962 | 1.832 | 1.934 | 173,415 | +0.11(+5.91%) |
Jun 16, 2009 | 1.988 | 1.988 | 1.822 | 1.826 | 322,980 | -0.12(-5.97%) |
Jun 15, 2009 | 1.990 | 1.998 | 1.862 | 1.942 | 334,440 | -0.11(-5.27%) |
Jun 12, 2009 | 1.984 | 2.052 | 1.980 | 2.050 | 363,620 | +0.05(+2.60%) |
Jun 11, 2009 | 1.998 | 2.106 | 1.992 | 1.998 | 237,015 | +0.01(+0.60%) |
Jun 10, 2009 | 2.062 | 2.086 | 1.952 | 1.986 | 648,670 | -0.05(-2.46%) |
Jun 09, 2009 | 2.096 | 2.096 | 2.016 | 2.036 | 522,340 | -0.04(-2.02%) |
Jun 08, 2009 | 2.038 | 2.134 | 1.982 | 2.078 | 419,400 | -0.00(-0.10%) |
Jun 05, 2009 | 2.184 | 2.184 | 2.046 | 2.080 | 153,000 | -0.09(-4.24%) |
Jun 04, 2009 | 2.180 | 2.180 | 2.116 | 2.172 | 273,325 | +0.01(+0.65%) |
Jun 03, 2009 | 2.072 | 2.178 | 2.038 | 2.158 | 273,275 | +0.06(+2.96%) |
Jun 02, 2009 | 2.028 | 2.102 | 1.994 | 2.096 | 193,430 | +0.05(+2.54%) |
Jun 01, 2009 | 1.992 | 2.100 | 1.946 | 2.044 | 365,530 | +0.06(+3.23%) |
May 29, 2009 | 1.882 | 2.000 | 1.836 | 1.980 | 462,200 | +0.11(+5.88%) |
May 28, 2009 | 1.828 | 1.888 | 1.726 | 1.870 | 184,250 | +0.06(+3.20%) |
May 27, 2009 | 1.876 | 1.898 | 1.653 | 1.812 | 130,640 | -0.09(-4.53%) |
May 26, 2009 | 1.750 | 1.900 | 1.694 | 1.898 | 366,045 | +0.13(+7.35%) |
May 22, 2009 | 1.832 | 1.896 | 1.766 | 1.768 | 103,630 | -0.04(-2.43%) |
May 21, 2009 | 1.786 | 1.828 | 1.744 | 1.812 | 380,010 | -0.00(-0.11%) |
May 20, 2009 | 1.794 | 2.002 | 1.740 | 1.814 | 360,685 | +0.03(+1.80%) |
May 19, 2009 | 1.904 | 1.904 | 1.758 | 1.782 | 215,895 | -0.13(-6.60%) |
May 18, 2009 | 1.782 | 1.948 | 1.782 | 1.908 | 275,145 | +0.15(+8.53%) |
May 15, 2009 | 1.802 | 1.834 | 1.688 | 1.758 | 295,950 | -0.02(-0.90%) |
May 14, 2009 | 1.736 | 1.860 | 1.672 | 1.774 | 203,945 | +0.05(+3.02%) |
May 13, 2009 | 1.824 | 1.842 | 1.712 | 1.722 | 142,470 | -0.13(-7.22%) |
May 12, 2009 | 1.710 | 1.886 | 1.710 | 1.856 | 134,185 | -0.02(-1.17%) |
May 11, 2009 | 1.730 | 1.906 | 1.620 | 1.878 | 322,020 | +0.11(+6.10%) |
May 08, 2009 | 1.757 | 1.870 | 1.710 | 1.770 | 266,245 | +0.05(+2.67%) |
May 07, 2009 | 1.940 | 1.956 | 1.704 | 1.724 | 224,525 | -0.19(-9.93%) |
May 06, 2009 | 2.100 | 2.182 | 1.822 | 1.914 | 717,095 | +0.12(+6.57%) |
May 05, 2009 | 1.800 | 1.844 | 1.778 | 1.796 | 197,345 | -0.02(-1.32%) |
May 04, 2009 | 1.818 | 1.824 | 1.762 | 1.820 | 113,300 | +0.05(+2.94%) |