Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.895 | 3.985 | 3.876 | 3.926 | 8,262,169 | +0.02(+0.41%) |
Mar 30, 2010 | 3.913 | 3.943 | 3.876 | 3.910 | 5,739,709 | -0.01(-0.20%) |
Mar 29, 2010 | 3.900 | 3.982 | 3.900 | 3.918 | 7,013,232 | +0.03(+0.75%) |
Mar 26, 2010 | 3.770 | 3.889 | 3.749 | 3.889 | 9,620,041 | +0.14(+3.75%) |
Mar 25, 2010 | 3.828 | 3.850 | 3.749 | 3.749 | 6,482,297 | -0.06(-1.53%) |
Mar 24, 2010 | 3.789 | 3.834 | 3.753 | 3.807 | 4,788,928 | -0.01(-0.35%) |
Mar 23, 2010 | 3.696 | 3.823 | 3.640 | 3.820 | 8,354,020 | +0.14(+3.67%) |
Mar 22, 2010 | 3.579 | 3.693 | 3.553 | 3.685 | 4,115,333 | +0.11(+2.96%) |
Mar 19, 2010 | 3.696 | 3.696 | 3.566 | 3.579 | 5,633,993 | -0.10(-2.60%) |
Mar 18, 2010 | 3.699 | 3.709 | 3.675 | 3.675 | 3,735,615 | -0.01(-0.36%) |
Mar 17, 2010 | 3.680 | 3.709 | 3.669 | 3.688 | 3,305,639 | +0.03(+0.72%) |
Mar 16, 2010 | 3.616 | 3.683 | 3.595 | 3.661 | 4,267,901 | +0.05(+1.47%) |
Mar 15, 2010 | 3.590 | 3.696 | 3.577 | 3.608 | 4,617,934 | -0.06(-1.52%) |
Mar 12, 2010 | 3.675 | 3.704 | 3.635 | 3.664 | 4,579,310 | +0.00(+0.00%) |
Mar 11, 2010 | 3.672 | 3.683 | 3.603 | 3.664 | 6,128,958 | +0.00(+0.07%) |
Mar 10, 2010 | 3.654 | 3.669 | 3.618 | 3.661 | 7,591,555 | +0.02(+0.64%) |
Mar 09, 2010 | 3.654 | 3.669 | 3.618 | 3.638 | 6,212,747 | -0.02(-0.56%) |
Mar 08, 2010 | 3.618 | 3.667 | 3.532 | 3.659 | 6,784,304 | +0.03(+0.93%) |
Mar 05, 2010 | 3.597 | 3.667 | 3.589 | 3.625 | 11,029,133 | +0.04(+1.08%) |
Mar 04, 2010 | 3.514 | 3.587 | 3.514 | 3.587 | 8,106,350 | +0.07(+2.06%) |
Mar 03, 2010 | 3.514 | 3.550 | 3.488 | 3.514 | 7,867,154 | +0.02(+0.44%) |
Mar 02, 2010 | 3.491 | 3.501 | 3.444 | 3.499 | 7,454,362 | +0.03(+0.74%) |
Mar 01, 2010 | 3.411 | 3.483 | 3.385 | 3.473 | 8,488,708 | +0.10(+2.83%) |
Feb 26, 2010 | 3.362 | 3.419 | 3.314 | 3.377 | 18,624,682 | +0.03(+1.00%) |
Feb 25, 2010 | 3.307 | 3.364 | 3.233 | 3.344 | 11,436,793 | +0.04(+1.09%) |
Feb 24, 2010 | 3.276 | 3.329 | 3.264 | 3.307 | 7,172,262 | +0.05(+1.43%) |
Feb 23, 2010 | 3.276 | 3.292 | 3.214 | 3.261 | 5,051,216 | -0.03(-0.94%) |
Feb 22, 2010 | 3.292 | 3.297 | 3.269 | 3.292 | 5,222,048 | +0.01(+0.39%) |
Feb 19, 2010 | 3.251 | 3.287 | 3.212 | 3.279 | 4,987,581 | +0.02(+0.71%) |
Feb 18, 2010 | 3.230 | 3.269 | 3.199 | 3.256 | 5,182,128 | +0.02(+0.64%) |
Feb 17, 2010 | 3.222 | 3.235 | 3.168 | 3.235 | 4,367,640 | +0.03(+0.97%) |
Feb 16, 2010 | 3.160 | 3.207 | 3.101 | 3.204 | 4,898,856 | +0.08(+2.48%) |
Feb 12, 2010 | 3.083 | 3.127 | 3.127 | 3.127 | 3,130,875 | +0.01(+0.41%) |
Feb 11, 2010 | 3.057 | 3.124 | 3.039 | 3.114 | 5,253,581 | +0.05(+1.69%) |
Feb 10, 2010 | 3.028 | 3.070 | 2.979 | 3.062 | 6,106,503 | +0.02(+0.77%) |
Feb 09, 2010 | 3.090 | 3.108 | 3.015 | 3.039 | 8,820,170 | -0.02(-0.59%) |
Feb 08, 2010 | 3.114 | 3.142 | 3.028 | 3.057 | 5,398,108 | -0.05(-1.58%) |
Feb 05, 2010 | 3.023 | 3.108 | 2.871 | 3.106 | 16,288,004 | +0.07(+2.30%) |
Feb 04, 2010 | 3.207 | 3.238 | 3.036 | 3.036 | 10,318,811 | -0.21(-6.45%) |
Feb 03, 2010 | 3.253 | 3.295 | 3.207 | 3.245 | 6,332,382 | -0.03(-0.87%) |
Feb 02, 2010 | 3.212 | 3.284 | 3.194 | 3.274 | 6,978,206 | +0.06(+2.01%) |
Feb 01, 2010 | 3.204 | 3.266 | 3.160 | 3.209 | 7,168,117 | +0.03(+0.98%) |
Jan 29, 2010 | 3.276 | 3.284 | 3.158 | 3.178 | 12,139,076 | -0.07(-2.30%) |
Jan 28, 2010 | 3.295 | 3.300 | 3.251 | 3.253 | 13,008,558 | -0.04(-1.33%) |
Jan 27, 2010 | 3.282 | 3.326 | 3.269 | 3.297 | 58,705,384 | -0.04(-1.09%) |
Jan 26, 2010 | 3.253 | 3.408 | 3.243 | 3.333 | 15,667,259 | -0.06(-1.90%) |
Jan 25, 2010 | 3.349 | 3.465 | 3.346 | 3.398 | 4,410,702 | +0.10(+2.98%) |
Jan 22, 2010 | 3.493 | 3.506 | 3.284 | 3.300 | 8,258,768 | -0.19(-5.55%) |
Jan 21, 2010 | 3.664 | 3.674 | 3.419 | 3.493 | 8,111,400 | -0.17(-4.65%) |
Jan 20, 2010 | 3.641 | 3.700 | 3.568 | 3.664 | 13,087,704 | -0.00(-0.07%) |
Jan 19, 2010 | 3.563 | 3.682 | 3.488 | 3.667 | 6,096,464 | +0.16(+4.41%) |
Jan 15, 2010 | 3.579 | 3.512 | 3.512 | 3.512 | 3,905,273 | -0.05(-1.38%) |
Jan 14, 2010 | 3.532 | 3.579 | 3.527 | 3.561 | 2,922,155 | +0.00(+0.07%) |
Jan 13, 2010 | 3.519 | 3.581 | 3.426 | 3.558 | 4,622,418 | +0.04(+1.25%) |
Jan 12, 2010 | 3.571 | 3.576 | 3.469 | 3.514 | 4,788,172 | -0.06(-1.59%) |
Jan 11, 2010 | 3.517 | 3.579 | 3.462 | 3.571 | 5,436,998 | +0.11(+3.06%) |
Jan 08, 2010 | 3.437 | 3.475 | 3.372 | 3.465 | 4,502,465 | +0.03(+0.90%) |
Jan 07, 2010 | 3.426 | 3.478 | 3.362 | 3.434 | 3,714,111 | +0.03(+0.99%) |
Jan 06, 2010 | 3.457 | 3.501 | 3.385 | 3.400 | 5,533,448 | -0.05(-1.50%) |
Jan 05, 2010 | 3.385 | 3.478 | 3.376 | 3.452 | 5,604,100 | +0.07(+2.14%) |
Jan 04, 2010 | 3.284 | 3.398 | 3.243 | 3.380 | 6,748,452 | +0.16(+5.06%) |
Dec 31, 2009 | 3.264 | 3.217 | 3.217 | 3.217 | 3,133,584 | -0.03(-1.03%) |
Dec 30, 2009 | 3.235 | 3.266 | 3.207 | 3.251 | 4,345,941 | -0.01(-0.40%) |
Dec 29, 2009 | 3.282 | 3.295 | 3.248 | 3.264 | 2,326,592 | +0.01(+0.16%) |
Dec 28, 2009 | 3.269 | 3.287 | 3.226 | 3.258 | 3,527,606 | -0.01(-0.16%) |
Dec 24, 2009 | 3.248 | 3.287 | 3.230 | 3.264 | 1,500,149 | +0.04(+1.20%) |
Dec 23, 2009 | 3.240 | 3.302 | 3.171 | 3.225 | 5,112,858 | -0.06(-1.81%) |
Dec 22, 2009 | 3.191 | 3.287 | 3.178 | 3.284 | 8,053,721 | +0.11(+3.42%) |
Dec 21, 2009 | 3.103 | 3.220 | 3.075 | 3.176 | 6,192,112 | +0.10(+3.36%) |
Dec 18, 2009 | 3.049 | 3.116 | 3.041 | 3.072 | 16,292,075 | +0.06(+1.89%) |
Dec 17, 2009 | 2.979 | 3.057 | 2.972 | 3.015 | 6,571,610 | +0.00(+0.09%) |
Dec 16, 2009 | 3.000 | 3.026 | 2.933 | 3.013 | 5,174,307 | +0.06(+1.92%) |
Dec 15, 2009 | 3.018 | 3.031 | 2.956 | 2.956 | 4,108,397 | -0.06(-2.14%) |
Dec 14, 2009 | 2.982 | 3.062 | 2.969 | 3.021 | 4,487,999 | -0.03(-1.02%) |
Dec 11, 2009 | 3.080 | 3.106 | 2.961 | 3.052 | 5,845,382 | -0.11(-3.51%) |
Dec 10, 2009 | 3.212 | 3.214 | 3.116 | 3.163 | 5,162,728 | -0.03(-1.05%) |
Dec 09, 2009 | 3.222 | 3.243 | 3.165 | 3.196 | 4,078,833 | -0.01(-0.24%) |
Dec 08, 2009 | 3.243 | 3.269 | 3.196 | 3.204 | 4,708,820 | -0.06(-1.82%) |
Dec 07, 2009 | 3.204 | 3.279 | 3.178 | 3.264 | 4,344,385 | +0.06(+1.85%) |
Dec 04, 2009 | 3.163 | 3.217 | 3.108 | 3.204 | 4,643,250 | +0.12(+4.03%) |
Dec 03, 2009 | 3.134 | 3.165 | 3.075 | 3.080 | 3,835,457 | -0.04(-1.16%) |
Dec 02, 2009 | 3.098 | 3.119 | 3.077 | 3.116 | 4,067,715 | +0.03(+1.00%) |
Dec 01, 2009 | 3.046 | 3.085 | 3.010 | 3.085 | 5,257,977 | +0.08(+2.75%) |
Nov 30, 2009 | 2.966 | 3.003 | 2.933 | 3.003 | 5,577,640 | +0.04(+1.22%) |
Nov 27, 2009 | 2.982 | 3.026 | 2.933 | 2.966 | 3,208,249 | -0.11(-3.45%) |
Nov 25, 2009 | 3.101 | 3.116 | 3.059 | 3.072 | 5,036,688 | -0.02(-0.59%) |
Nov 24, 2009 | 3.085 | 3.124 | 3.059 | 3.090 | 4,300,197 | +0.02(+0.59%) |
Nov 23, 2009 | 3.101 | 3.134 | 3.059 | 3.072 | 4,130,502 | +0.01(+0.42%) |
Nov 20, 2009 | 3.028 | 3.088 | 3.021 | 3.059 | 4,353,542 | +0.02(+0.51%) |
Nov 19, 2009 | 3.070 | 3.072 | 3.008 | 3.044 | 4,753,129 | -0.05(-1.59%) |
Nov 18, 2009 | 3.049 | 3.098 | 3.026 | 3.093 | 4,610,331 | +0.04(+1.35%) |
Nov 17, 2009 | 2.972 | 3.065 | 2.948 | 3.052 | 4,655,963 | +0.07(+2.43%) |
Nov 16, 2009 | 2.902 | 3.010 | 2.894 | 2.979 | 5,582,273 | +0.10(+3.41%) |
Nov 13, 2009 | 2.842 | 2.899 | 2.829 | 2.881 | 4,754,831 | +0.04(+1.36%) |
Nov 12, 2009 | 2.866 | 2.886 | 2.835 | 2.842 | 5,272,877 | -0.02(-0.72%) |
Nov 11, 2009 | 2.855 | 2.886 | 2.840 | 2.863 | 3,526,584 | +0.05(+1.74%) |
Nov 10, 2009 | 2.850 | 2.881 | 2.806 | 2.814 | 3,257,309 | -0.06(-1.98%) |
Nov 09, 2009 | 2.850 | 2.886 | 2.830 | 2.871 | 5,041,541 | +0.06(+2.11%) |
Nov 06, 2009 | 2.819 | 2.863 | 2.804 | 2.811 | 4,591,658 | -0.04(-1.27%) |
Nov 05, 2009 | 2.726 | 2.884 | 2.674 | 2.848 | 7,522,599 | +0.14(+5.35%) |
Nov 04, 2009 | 2.664 | 2.765 | 2.649 | 2.703 | 7,515,141 | +0.06(+2.45%) |
Nov 03, 2009 | 2.628 | 2.651 | 2.496 | 2.638 | 12,799,524 | -0.01(-0.29%) |
Nov 02, 2009 | 2.723 | 2.739 | 2.587 | 2.646 | 5,812,866 | -0.05(-1.92%) |
Oct 30, 2009 | 2.871 | 2.879 | 2.677 | 2.698 | 8,973,432 | -0.19(-6.70%) |
Oct 29, 2009 | 2.773 | 2.915 | 2.773 | 2.891 | 4,853,479 | +0.15(+5.47%) |
Oct 28, 2009 | 3.036 | 3.036 | 2.715 | 2.742 | 16,725,409 | -0.29(-9.55%) |
Oct 27, 2009 | 3.036 | 3.119 | 2.972 | 3.031 | 11,233,379 | -0.07(-2.17%) |
Oct 26, 2009 | 2.649 | 3.196 | 2.532 | 3.098 | 34,478,940 | +0.34(+12.16%) |
Oct 23, 2009 | 2.773 | 2.868 | 2.742 | 2.762 | 3,337,184 | -0.05(-1.84%) |
Oct 22, 2009 | 2.726 | 2.822 | 2.726 | 2.814 | 1,791,344 | +0.07(+2.74%) |
Oct 21, 2009 | 2.791 | 2.842 | 2.736 | 2.739 | 2,544,882 | -0.05(-1.94%) |
Oct 20, 2009 | 2.804 | 2.868 | 2.791 | 2.793 | 1,775,624 | -0.07(-2.61%) |
Oct 19, 2009 | 2.819 | 2.886 | 2.804 | 2.868 | 2,089,601 | +0.07(+2.59%) |
Oct 16, 2009 | 2.835 | 2.837 | 2.749 | 2.796 | 2,845,659 | -0.06(-2.08%) |
Oct 15, 2009 | 2.804 | 2.873 | 2.778 | 2.855 | 2,608,994 | +0.04(+1.38%) |
Oct 14, 2009 | 2.842 | 2.850 | 2.744 | 2.817 | 4,011,920 | +0.02(+0.83%) |
Oct 13, 2009 | 2.842 | 2.863 | 2.752 | 2.793 | 1,981,650 | -0.06(-2.17%) |
Oct 12, 2009 | 2.866 | 2.873 | 2.814 | 2.855 | 1,838,264 | +0.04(+1.47%) |
Oct 09, 2009 | 2.832 | 2.832 | 2.770 | 2.814 | 3,297,175 | -0.04(-1.54%) |
Oct 08, 2009 | 2.871 | 2.879 | 2.829 | 2.858 | 2,649,889 | +0.01(+0.27%) |
Oct 07, 2009 | 2.863 | 2.881 | 2.835 | 2.850 | 2,316,607 | -0.04(-1.25%) |
Oct 06, 2009 | 2.848 | 2.886 | 2.835 | 2.886 | 2,268,862 | +0.05(+1.92%) |
Oct 05, 2009 | 2.731 | 2.832 | 2.687 | 2.832 | 2,466,742 | +0.13(+4.68%) |
Oct 02, 2009 | 2.690 | 2.734 | 2.618 | 2.705 | 2,484,444 | -0.01(-0.48%) |
Oct 01, 2009 | 2.835 | 2.842 | 2.716 | 2.718 | 3,441,427 | -0.13(-4.54%) |
Sep 30, 2009 | 2.829 | 2.894 | 2.700 | 2.848 | 4,195,187 | +0.05(+1.94%) |
Sep 29, 2009 | 2.775 | 2.866 | 2.775 | 2.793 | 6,343,671 | +0.03(+1.22%) |
Sep 28, 2009 | 2.636 | 2.773 | 2.612 | 2.760 | 2,593,293 | +0.15(+5.74%) |
Sep 25, 2009 | 2.618 | 2.625 | 2.576 | 2.610 | 3,617,538 | -0.03(-0.98%) |
Sep 24, 2009 | 2.765 | 2.818 | 2.599 | 2.636 | 4,593,667 | -0.12(-4.41%) |
Sep 23, 2009 | 2.824 | 2.853 | 2.754 | 2.757 | 2,136,592 | -0.06(-2.02%) |
Sep 22, 2009 | 2.765 | 2.857 | 2.754 | 2.814 | 3,308,924 | +0.07(+2.54%) |
Sep 21, 2009 | 2.698 | 2.770 | 2.654 | 2.744 | 3,257,874 | +0.00(+0.09%) |
Sep 18, 2009 | 2.736 | 2.778 | 2.656 | 2.742 | 4,256,651 | +0.02(+0.76%) |
Sep 17, 2009 | 2.705 | 2.765 | 2.661 | 2.721 | 3,515,833 | +0.02(+0.67%) |
Sep 16, 2009 | 2.630 | 2.705 | 2.605 | 2.703 | 4,917,602 | +0.07(+2.65%) |
Sep 15, 2009 | 2.563 | 2.646 | 2.530 | 2.633 | 4,448,482 | +0.05(+2.10%) |
Sep 14, 2009 | 2.522 | 2.581 | 2.488 | 2.579 | 3,241,253 | +0.02(+0.71%) |
Sep 11, 2009 | 2.525 | 2.571 | 2.494 | 2.561 | 3,693,438 | -0.07(-2.84%) |
Sep 10, 2009 | 2.605 | 2.636 | 2.563 | 2.636 | 6,920,608 | +0.03(+1.19%) |
Sep 09, 2009 | 2.545 | 2.615 | 2.537 | 2.605 | 5,923,604 | +0.04(+1.72%) |
Sep 08, 2009 | 2.504 | 2.561 | 2.483 | 2.561 | 4,628,915 | +0.07(+2.91%) |
Sep 04, 2009 | 2.473 | 2.491 | 2.462 | 2.488 | 3,297,001 | +0.02(+0.84%) |
Sep 03, 2009 | 2.426 | 2.468 | 2.400 | 2.468 | 2,808,793 | +0.07(+2.91%) |
Sep 02, 2009 | 2.377 | 2.426 | 2.377 | 2.398 | 2,796,281 | +0.01(+0.54%) |
Sep 01, 2009 | 2.403 | 2.465 | 2.380 | 2.385 | 4,174,331 | -0.02(-0.75%) |
Aug 31, 2009 | 2.437 | 2.455 | 2.390 | 2.403 | 3,660,949 | -0.07(-2.72%) |
Aug 28, 2009 | 2.442 | 2.478 | 2.413 | 2.470 | 5,304,093 | +0.04(+1.59%) |
Aug 27, 2009 | 2.431 | 2.439 | 2.400 | 2.431 | 3,611,180 | +0.00(+0.00%) |
Aug 26, 2009 | 2.413 | 2.437 | 2.393 | 2.431 | 2,899,596 | +0.01(+0.32%) |
Aug 25, 2009 | 2.426 | 2.439 | 2.390 | 2.424 | 3,779,279 | +0.01(+0.32%) |
Aug 24, 2009 | 2.403 | 2.429 | 2.390 | 2.416 | 3,949,918 | +0.02(+0.86%) |
Aug 21, 2009 | 2.390 | 2.400 | 2.372 | 2.395 | 4,252,320 | +0.01(+0.54%) |
Aug 20, 2009 | 2.369 | 2.390 | 2.359 | 2.382 | 2,796,378 | +0.01(+0.55%) |
Aug 19, 2009 | 2.315 | 2.377 | 2.315 | 2.369 | 2,552,874 | +0.02(+0.99%) |
Aug 18, 2009 | 2.372 | 2.390 | 2.315 | 2.346 | 4,558,136 | -0.01(-0.44%) |
Aug 17, 2009 | 2.333 | 2.390 | 2.233 | 2.357 | 8,718,825 | -0.03(-1.08%) |
Aug 14, 2009 | 2.351 | 2.393 | 2.313 | 2.382 | 29,041,286 | -0.13(-5.05%) |
Aug 13, 2009 | 2.553 | 2.571 | 2.499 | 2.509 | 2,798,290 | -0.02(-0.61%) |
Aug 12, 2009 | 2.501 | 2.568 | 2.481 | 2.525 | 3,112,155 | +0.02(+0.72%) |
Aug 11, 2009 | 2.556 | 2.602 | 2.494 | 2.506 | 2,104,598 | -0.05(-1.92%) |
Aug 10, 2009 | 2.540 | 2.584 | 2.525 | 2.556 | 3,531,642 | +0.02(+0.61%) |
Aug 07, 2009 | 2.439 | 2.621 | 2.395 | 2.540 | 6,140,234 | +0.19(+8.26%) |
Aug 06, 2009 | 2.341 | 2.390 | 2.326 | 2.346 | 2,946,459 | +0.01(+0.33%) |
Aug 05, 2009 | 2.382 | 2.398 | 2.302 | 2.338 | 2,508,179 | -0.03(-1.31%) |
Aug 04, 2009 | 2.372 | 2.413 | 2.331 | 2.369 | 1,950,070 | -0.02(-0.76%) |
Aug 03, 2009 | 2.388 | 2.413 | 2.359 | 2.388 | 2,466,169 | +0.05(+2.33%) |
Jul 31, 2009 | 2.349 | 2.377 | 2.333 | 2.333 | 2,335,636 | -0.02(-0.88%) |
Jul 30, 2009 | 2.326 | 2.403 | 2.318 | 2.354 | 2,242,902 | +0.04(+1.79%) |
Jul 29, 2009 | 2.261 | 2.326 | 2.209 | 2.313 | 1,806,921 | +0.04(+1.59%) |
Jul 28, 2009 | 2.214 | 2.282 | 2.199 | 2.276 | 1,865,568 | +0.04(+1.85%) |
Jul 27, 2009 | 2.196 | 2.235 | 2.129 | 2.235 | 1,633,341 | +0.04(+2.00%) |
Jul 24, 2009 | 2.176 | 2.196 | 2.145 | 2.191 | 1,058,123 | -0.01(-0.47%) |
Jul 23, 2009 | 2.124 | 2.214 | 2.101 | 2.202 | 2,639,138 | +0.07(+3.27%) |
Jul 22, 2009 | 2.080 | 2.145 | 2.057 | 2.132 | 1,691,562 | +0.04(+2.10%) |
Jul 21, 2009 | 2.096 | 2.098 | 2.041 | 2.088 | 1,497,707 | +0.00(+0.12%) |
Jul 20, 2009 | 2.065 | 2.119 | 2.054 | 2.085 | 2,065,352 | +0.04(+1.89%) |
Jul 17, 2009 | 2.034 | 2.065 | 2.026 | 2.046 | 1,523,257 | +0.02(+0.89%) |
Jul 16, 2009 | 1.984 | 2.065 | 1.946 | 2.028 | 2,829,378 | +0.04(+1.82%) |
Jul 15, 2009 | 1.941 | 2.003 | 1.912 | 1.992 | 2,473,101 | +0.08(+4.33%) |
Jul 14, 2009 | 1.930 | 1.948 | 1.899 | 1.910 | 1,217,287 | -0.03(-1.60%) |
Jul 13, 2009 | 1.920 | 1.941 | 1.884 | 1.941 | 1,886,017 | +0.06(+3.44%) |
Jul 10, 2009 | 1.842 | 1.889 | 1.837 | 1.876 | 1,221,265 | +0.02(+1.25%) |
Jul 09, 2009 | 1.845 | 1.891 | 1.840 | 1.853 | 1,735,344 | +0.03(+1.85%) |
Jul 08, 2009 | 1.974 | 2.049 | 1.796 | 1.819 | 4,038,383 | -0.14(-7.00%) |
Jul 07, 2009 | 2.028 | 2.062 | 1.951 | 1.956 | 1,650,095 | -0.07(-3.69%) |
Jul 06, 2009 | 2.067 | 2.077 | 1.979 | 2.031 | 1,766,494 | -0.05(-2.60%) |
Jul 02, 2009 | 2.067 | 2.116 | 2.036 | 2.085 | 1,763,151 | -0.01(-0.37%) |
Jul 01, 2009 | 2.116 | 2.150 | 2.080 | 2.093 | 2,702,785 | +0.01(+0.50%) |
Jun 30, 2009 | 2.106 | 2.132 | 2.070 | 2.083 | 2,198,288 | +0.00(+0.12%) |
Jun 29, 2009 | 2.015 | 2.121 | 2.015 | 2.080 | 3,067,715 | +0.05(+2.55%) |
Jun 26, 2009 | 2.065 | 2.098 | 1.982 | 2.028 | 6,075,399 | -0.00(-0.13%) |
Jun 25, 2009 | 2.067 | 2.067 | 1.956 | 2.031 | 2,960,987 | +0.06(+3.29%) |
Jun 24, 2009 | 1.997 | 2.036 | 1.956 | 1.966 | 1,499,627 | +0.01(+0.66%) |
Jun 23, 2009 | 2.041 | 2.134 | 1.946 | 1.953 | 1,990,106 | -0.09(-4.18%) |
Jun 22, 2009 | 2.119 | 2.158 | 2.013 | 2.039 | 3,093,618 | -0.10(-4.48%) |
Jun 19, 2009 | 2.108 | 2.145 | 2.072 | 2.134 | 4,134,074 | +0.05(+2.61%) |
Jun 18, 2009 | 2.008 | 2.090 | 2.003 | 2.080 | 2,878,075 | +0.07(+3.74%) |
Jun 17, 2009 | 1.897 | 2.028 | 1.848 | 2.005 | 3,458,038 | +0.11(+5.58%) |
Jun 16, 2009 | 2.003 | 2.013 | 1.897 | 1.899 | 1,900,212 | -0.11(-5.65%) |
Jun 15, 2009 | 2.008 | 2.028 | 1.966 | 2.013 | 2,531,616 | -0.01(-0.64%) |
Jun 12, 2009 | 1.995 | 2.041 | 1.925 | 2.026 | 2,295,539 | +0.03(+1.55%) |
Jun 11, 2009 | 2.070 | 2.080 | 1.995 | 1.995 | 3,375,675 | -0.15(-7.10%) |
Jun 10, 2009 | 2.176 | 2.178 | 2.096 | 2.147 | 4,055,311 | +0.00(+0.12%) |
Jun 09, 2009 | 2.170 | 2.170 | 2.127 | 2.145 | 2,520,621 | +0.03(+1.34%) |
Jun 08, 2009 | 2.119 | 2.137 | 2.065 | 2.116 | 3,329,118 | -0.02(-0.97%) |
Jun 05, 2009 | 2.145 | 2.165 | 2.114 | 2.137 | 2,860,129 | +0.03(+1.22%) |
Jun 04, 2009 | 2.054 | 2.111 | 1.990 | 2.111 | 4,692,880 | +0.08(+3.81%) |
Jun 03, 2009 | 2.039 | 2.067 | 2.003 | 2.034 | 2,310,566 | -0.02(-0.76%) |
Jun 02, 2009 | 2.044 | 2.097 | 2.003 | 2.049 | 3,512,288 | -0.00(-0.13%) |
Jun 01, 2009 | 2.003 | 2.065 | 1.990 | 2.052 | 3,054,960 | +0.07(+3.79%) |
May 29, 2009 | 1.966 | 1.984 | 1.935 | 1.977 | 2,664,471 | +0.03(+1.46%) |
May 28, 2009 | 1.948 | 1.979 | 1.873 | 1.948 | 2,793,290 | +0.03(+1.48%) |
May 27, 2009 | 1.990 | 2.003 | 1.920 | 1.920 | 2,926,002 | -0.07(-3.51%) |
May 26, 2009 | 1.899 | 1.990 | 1.899 | 1.990 | 3,198,922 | +0.09(+4.62%) |
May 22, 2009 | 1.894 | 1.930 | 1.873 | 1.902 | 2,621,057 | +0.02(+0.96%) |
May 21, 2009 | 1.871 | 1.886 | 1.853 | 1.884 | 2,053,536 | -0.01(-0.55%) |
May 20, 2009 | 1.886 | 1.928 | 1.863 | 1.894 | 4,161,807 | +0.02(+0.96%) |
May 19, 2009 | 1.899 | 1.912 | 1.850 | 1.876 | 3,789,543 | -0.02(-0.96%) |
May 18, 2009 | 1.809 | 1.899 | 1.783 | 1.894 | 2,786,564 | +0.14(+7.79%) |
May 15, 2009 | 1.858 | 1.860 | 1.734 | 1.757 | 4,328,986 | -0.10(-5.56%) |
May 14, 2009 | 1.809 | 1.904 | 1.806 | 1.860 | 3,384,781 | +0.05(+3.00%) |
May 13, 2009 | 1.933 | 1.933 | 1.801 | 1.806 | 3,537,834 | -0.14(-7.42%) |
May 12, 2009 | 1.984 | 2.005 | 1.930 | 1.951 | 3,575,540 | -0.03(-1.31%) |
May 11, 2009 | 1.928 | 2.023 | 1.910 | 1.977 | 4,355,337 | +0.05(+2.55%) |
May 08, 2009 | 1.835 | 1.961 | 1.824 | 1.928 | 5,052,520 | +0.13(+7.18%) |
May 07, 2009 | 1.829 | 1.964 | 1.788 | 1.798 | 6,942,822 | +0.05(+2.81%) |
May 06, 2009 | 1.723 | 1.829 | 1.713 | 1.749 | 5,305,951 | +0.04(+2.58%) |
May 05, 2009 | 1.615 | 1.713 | 1.615 | 1.705 | 2,881,326 | +0.04(+2.17%) |
May 04, 2009 | 1.540 | 1.680 | 1.537 | 1.669 | 3,949,124 | +0.16(+10.24%) |
May 01, 2009 | 1.527 | 1.548 | 1.499 | 1.514 | 1,974,072 | -0.00(-0.17%) |
Apr 30, 2009 | 1.488 | 1.574 | 1.470 | 1.517 | 4,006,804 | +0.03(+2.09%) |
Apr 29, 2009 | 1.463 | 1.488 | 1.455 | 1.486 | 1,564,187 | +0.03(+2.31%) |
Apr 28, 2009 | 1.416 | 1.488 | 1.398 | 1.452 | 1,814,634 | +0.02(+1.63%) |
Apr 27, 2009 | 1.455 | 1.537 | 1.413 | 1.429 | 2,428,088 | -0.06(-4.33%) |
Apr 24, 2009 | 1.455 | 1.499 | 1.421 | 1.494 | 2,095,701 | +0.05(+3.40%) |
Apr 23, 2009 | 1.442 | 1.460 | 1.364 | 1.444 | 1,534,175 | +0.01(+0.54%) |
Apr 22, 2009 | 1.439 | 1.499 | 1.424 | 1.437 | 1,392,260 | -0.03(-2.28%) |
Apr 21, 2009 | 1.310 | 1.470 | 1.264 | 1.470 | 1,906,486 | +0.16(+12.01%) |
Apr 20, 2009 | 1.444 | 1.455 | 1.295 | 1.313 | 3,444,504 | -0.15(-10.09%) |
Apr 17, 2009 | 1.470 | 1.491 | 1.437 | 1.460 | 1,961,340 | -0.01(-0.35%) |
Apr 16, 2009 | 1.437 | 1.496 | 1.406 | 1.465 | 2,855,470 | +0.04(+2.53%) |
Apr 15, 2009 | 1.390 | 1.460 | 1.362 | 1.429 | 2,597,480 | +0.02(+1.47%) |
Apr 14, 2009 | 1.460 | 1.512 | 1.401 | 1.408 | 5,374,869 | -0.06(-3.88%) |
Apr 13, 2009 | 1.357 | 1.468 | 1.344 | 1.465 | 3,732,579 | +0.09(+6.78%) |
Apr 09, 2009 | 1.264 | 1.382 | 1.214 | 1.372 | 4,153,278 | +0.20(+17.22%) |
Apr 08, 2009 | 1.222 | 1.251 | 1.065 | 1.171 | 5,064,095 | -0.04(-3.62%) |
Apr 07, 2009 | 1.305 | 1.305 | 1.176 | 1.214 | 4,334,214 | -0.12(-9.09%) |
Apr 06, 2009 | 1.426 | 1.439 | 1.333 | 1.336 | 3,132,570 | -0.11(-7.68%) |
Apr 03, 2009 | 1.439 | 1.463 | 1.377 | 1.447 | 2,759,148 | +0.00(+0.00%) |
Apr 02, 2009 | 1.344 | 1.499 | 1.344 | 1.447 | 4,413,435 | +0.11(+8.53%) |