Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.520 | 4.650 | 4.520 | 4.640 | 39,973 | +0.04(+0.87%) |
Mar 30, 2010 | 4.600 | 4.620 | 4.560 | 4.600 | 80,002 | +0.00(+0.00%) |
Mar 29, 2010 | 4.550 | 4.600 | 4.530 | 4.600 | 27,590 | +0.07(+1.55%) |
Mar 26, 2010 | 4.600 | 4.600 | 4.400 | 4.530 | 109,948 | -0.04(-0.88%) |
Mar 25, 2010 | 4.580 | 4.800 | 4.560 | 4.570 | 35,100 | -0.02(-0.44%) |
Mar 24, 2010 | 4.450 | 4.600 | 4.450 | 4.590 | 35,500 | +0.08(+1.77%) |
Mar 23, 2010 | 4.540 | 4.540 | 4.450 | 4.510 | 19,990 | +0.04(+0.89%) |
Mar 22, 2010 | 4.490 | 4.530 | 4.460 | 4.470 | 16,713 | -0.03(-0.67%) |
Mar 19, 2010 | 4.450 | 4.520 | 4.400 | 4.500 | 33,637 | +0.02(+0.45%) |
Mar 18, 2010 | 4.580 | 4.600 | 4.410 | 4.480 | 35,577 | -0.10(-2.18%) |
Mar 17, 2010 | 4.490 | 4.590 | 4.450 | 4.580 | 18,487 | +0.13(+2.92%) |
Mar 16, 2010 | 4.460 | 4.523 | 4.400 | 4.450 | 41,000 | +0.01(+0.23%) |
Mar 15, 2010 | 4.410 | 4.450 | 4.410 | 4.440 | 25,898 | -0.11(-2.42%) |
Mar 12, 2010 | 4.590 | 4.600 | 4.480 | 4.550 | 28,431 | +0.03(+0.66%) |
Mar 11, 2010 | 4.500 | 4.535 | 4.480 | 4.520 | 23,358 | +0.01(+0.22%) |
Mar 10, 2010 | 4.500 | 4.520 | 4.480 | 4.510 | 31,285 | +0.01(+0.22%) |
Mar 09, 2010 | 4.550 | 4.600 | 4.488 | 4.500 | 61,390 | -0.02(-0.44%) |
Mar 08, 2010 | 4.600 | 4.770 | 4.510 | 4.520 | 73,014 | +0.02(+0.44%) |
Mar 05, 2010 | 4.500 | 4.522 | 4.490 | 4.500 | 71,667 | +0.02(+0.45%) |
Mar 04, 2010 | 4.520 | 4.520 | 4.410 | 4.480 | 37,656 | -0.02(-0.44%) |
Mar 03, 2010 | 4.500 | 4.500 | 4.471 | 4.500 | 16,954 | +0.01(+0.22%) |
Mar 02, 2010 | 4.550 | 4.550 | 4.460 | 4.490 | 82,540 | +0.01(+0.22%) |
Mar 01, 2010 | 4.510 | 4.550 | 4.410 | 4.480 | 28,026 | +0.02(+0.45%) |
Feb 26, 2010 | 4.650 | 4.660 | 4.460 | 4.460 | 115,919 | -0.17(-3.67%) |
Feb 25, 2010 | 4.680 | 4.730 | 4.610 | 4.630 | 27,613 | -0.06(-1.28%) |
Feb 24, 2010 | 4.730 | 4.744 | 4.690 | 4.690 | 30,982 | -0.05(-1.05%) |
Feb 23, 2010 | 4.820 | 4.840 | 4.720 | 4.740 | 13,159 | -0.08(-1.66%) |
Feb 22, 2010 | 4.890 | 4.940 | 4.800 | 4.820 | 24,990 | -0.08(-1.63%) |
Feb 19, 2010 | 4.920 | 4.950 | 4.870 | 4.900 | 54,204 | +0.04(+0.82%) |
Feb 18, 2010 | 4.940 | 4.940 | 4.850 | 4.860 | 18,979 | +0.02(+0.50%) |
Feb 17, 2010 | 4.800 | 4.836 | 4.770 | 4.836 | 17,537 | +0.03(+0.54%) |
Feb 16, 2010 | 4.630 | 4.910 | 4.630 | 4.810 | 61,707 | +0.11(+2.34%) |
Feb 12, 2010 | 4.790 | 4.700 | 4.700 | 4.700 | 19,700 | -0.09(-1.88%) |
Feb 11, 2010 | 4.650 | 4.900 | 4.650 | 4.790 | 17,463 | +0.08(+1.70%) |
Feb 10, 2010 | 4.700 | 4.770 | 4.690 | 4.710 | 15,486 | -0.01(-0.21%) |
Feb 09, 2010 | 4.590 | 4.750 | 4.580 | 4.720 | 23,345 | +0.16(+3.60%) |
Feb 08, 2010 | 4.650 | 4.670 | 4.520 | 4.556 | 23,520 | -0.08(-1.81%) |
Feb 05, 2010 | 4.870 | 4.990 | 4.640 | 4.640 | 64,406 | -0.21(-4.33%) |
Feb 04, 2010 | 4.990 | 4.990 | 4.820 | 4.850 | 55,709 | -0.25(-4.90%) |
Feb 03, 2010 | 4.950 | 5.100 | 4.940 | 5.100 | 32,398 | +0.14(+2.82%) |
Feb 02, 2010 | 4.790 | 5.050 | 4.750 | 4.960 | 88,172 | +0.12(+2.48%) |
Feb 01, 2010 | 4.500 | 5.000 | 4.500 | 4.840 | 44,158 | +0.31(+6.84%) |
Jan 29, 2010 | 4.640 | 4.670 | 4.510 | 4.530 | 68,348 | -0.14(-2.95%) |
Jan 28, 2010 | 4.660 | 4.770 | 4.520 | 4.668 | 70,200 | +0.07(+1.48%) |
Jan 27, 2010 | 4.560 | 4.616 | 4.560 | 4.600 | 4,600 | +0.00(+0.00%) |
Jan 26, 2010 | 4.640 | 4.750 | 4.440 | 4.600 | 36,536 | -0.05(-1.08%) |
Jan 25, 2010 | 4.650 | 4.700 | 4.604 | 4.650 | 24,946 | +0.03(+0.65%) |
Jan 22, 2010 | 4.620 | 4.671 | 4.580 | 4.620 | 52,921 | -0.02(-0.43%) |
Jan 21, 2010 | 4.670 | 4.674 | 4.620 | 4.640 | 22,784 | +0.04(+0.87%) |
Jan 20, 2010 | 4.600 | 4.640 | 4.570 | 4.600 | 25,310 | -0.03(-0.65%) |
Jan 19, 2010 | 4.450 | 4.630 | 4.360 | 4.630 | 20,113 | +0.16(+3.58%) |
Jan 15, 2010 | 4.560 | 4.470 | 4.470 | 4.470 | 58,300 | -0.07(-1.53%) |
Jan 14, 2010 | 4.530 | 4.560 | 4.524 | 4.540 | 19,768 | -0.02(-0.45%) |
Jan 13, 2010 | 4.520 | 4.560 | 4.520 | 4.560 | 26,923 | +0.00(+0.00%) |
Jan 12, 2010 | 4.590 | 4.600 | 4.540 | 4.560 | 16,053 | -0.01(-0.22%) |
Jan 11, 2010 | 4.590 | 4.590 | 4.540 | 4.570 | 44,305 | +0.05(+1.11%) |
Jan 08, 2010 | 4.650 | 4.660 | 4.410 | 4.520 | 47,100 | +0.09(+2.03%) |
Jan 07, 2010 | 4.600 | 4.600 | 4.410 | 4.430 | 29,256 | -0.17(-3.70%) |
Jan 06, 2010 | 4.560 | 4.710 | 4.560 | 4.600 | 37,166 | +0.03(+0.62%) |
Jan 05, 2010 | 4.670 | 4.700 | 4.510 | 4.572 | 38,292 | -0.10(-2.11%) |
Jan 04, 2010 | 4.390 | 4.670 | 4.390 | 4.670 | 18,854 | +0.30(+6.77%) |
Dec 31, 2009 | 4.310 | 4.374 | 4.374 | 4.374 | 13,900 | -0.07(-1.66%) |
Dec 30, 2009 | 4.490 | 4.535 | 4.430 | 4.448 | 5,221 | -0.02(-0.41%) |
Dec 29, 2009 | 4.580 | 4.670 | 4.460 | 4.466 | 30,277 | -0.09(-1.93%) |
Dec 28, 2009 | 4.440 | 4.600 | 4.440 | 4.554 | 32,300 | +0.04(+0.98%) |
Dec 24, 2009 | 4.280 | 4.570 | 4.280 | 4.510 | 25,644 | +0.19(+4.40%) |
Dec 23, 2009 | 4.030 | 4.367 | 4.030 | 4.320 | 35,969 | +0.21(+5.11%) |
Dec 22, 2009 | 4.130 | 4.150 | 4.030 | 4.110 | 6,901 | -0.01(-0.24%) |
Dec 21, 2009 | 3.910 | 4.160 | 3.910 | 4.120 | 20,842 | +0.21(+5.37%) |
Dec 18, 2009 | 4.020 | 4.032 | 3.910 | 3.910 | 23,800 | -0.04(-1.01%) |
Dec 17, 2009 | 3.950 | 4.023 | 3.950 | 3.950 | 53,900 | -0.05(-1.25%) |
Dec 16, 2009 | 4.010 | 4.050 | 4.000 | 4.000 | 59,902 | -0.01(-0.25%) |
Dec 15, 2009 | 4.050 | 4.100 | 4.010 | 4.010 | 21,100 | -0.05(-1.23%) |
Dec 14, 2009 | 3.750 | 4.060 | 3.750 | 4.060 | 53,312 | +0.07(+1.75%) |
Dec 11, 2009 | 3.960 | 4.010 | 3.950 | 3.990 | 27,617 | -0.01(-0.25%) |
Dec 10, 2009 | 4.000 | 4.010 | 3.970 | 4.000 | 55,277 | +0.03(+0.76%) |
Dec 09, 2009 | 4.000 | 4.000 | 3.850 | 3.970 | 29,343 | +0.11(+2.85%) |
Dec 08, 2009 | 3.770 | 3.870 | 3.760 | 3.860 | 27,999 | +0.07(+1.85%) |
Dec 07, 2009 | 3.950 | 3.950 | 3.770 | 3.790 | 28,500 | -0.17(-4.29%) |
Dec 04, 2009 | 4.000 | 4.040 | 3.960 | 3.960 | 63,425 | -0.01(-0.25%) |
Dec 03, 2009 | 3.950 | 4.000 | 3.950 | 3.970 | 30,993 | -0.02(-0.50%) |
Dec 02, 2009 | 4.000 | 4.000 | 3.950 | 3.990 | 24,344 | +0.00(+0.00%) |
Dec 01, 2009 | 3.850 | 4.100 | 3.850 | 3.990 | 21,747 | +0.14(+3.64%) |
Nov 30, 2009 | 3.900 | 3.980 | 3.780 | 3.850 | 30,495 | -0.07(-1.74%) |
Nov 27, 2009 | 3.900 | 4.000 | 3.783 | 3.918 | 3,488 | -0.03(-0.81%) |
Nov 25, 2009 | 4.000 | 4.000 | 3.950 | 3.950 | 9,750 | -0.04(-1.00%) |
Nov 24, 2009 | 3.980 | 4.060 | 3.980 | 3.990 | 16,172 | -0.03(-0.74%) |
Nov 23, 2009 | 4.020 | 4.050 | 3.990 | 4.020 | 15,240 | +0.04(+1.01%) |
Nov 20, 2009 | 4.000 | 4.000 | 3.920 | 3.980 | 38,833 | +0.04(+1.02%) |
Nov 19, 2009 | 4.000 | 4.000 | 3.910 | 3.940 | 22,050 | -0.02(-0.51%) |
Nov 18, 2009 | 4.060 | 4.430 | 3.800 | 3.960 | 99,062 | -0.05(-1.25%) |
Nov 17, 2009 | 4.500 | 4.500 | 4.010 | 4.010 | 119,677 | -0.39(-8.86%) |
Nov 16, 2009 | 3.850 | 4.500 | 3.850 | 4.400 | 159,016 | +0.31(+7.58%) |
Nov 13, 2009 | 3.810 | 4.320 | 3.731 | 4.090 | 252,164 | +0.50(+13.93%) |
Nov 12, 2009 | 3.670 | 3.670 | 3.590 | 3.590 | 10,619 | -0.06(-1.64%) |
Nov 11, 2009 | 3.630 | 3.690 | 3.500 | 3.650 | 24,475 | +0.07(+1.96%) |
Nov 10, 2009 | 3.740 | 3.740 | 3.550 | 3.580 | 14,700 | -0.02(-0.56%) |
Nov 09, 2009 | 3.400 | 3.600 | 3.400 | 3.600 | 28,596 | +0.20(+5.88%) |
Nov 06, 2009 | 3.367 | 3.400 | 3.360 | 3.400 | 5,329 | +0.00(+0.00%) |
Nov 05, 2009 | 3.363 | 3.500 | 3.300 | 3.400 | 24,513 | +0.06(+1.80%) |
Nov 04, 2009 | 3.430 | 3.440 | 3.340 | 3.340 | 47,571 | -0.09(-2.62%) |
Nov 03, 2009 | 3.450 | 3.450 | 3.390 | 3.430 | 66,800 | +0.02(+0.59%) |
Nov 02, 2009 | 3.450 | 3.450 | 3.383 | 3.410 | 51,400 | -0.02(-0.58%) |
Oct 30, 2009 | 3.410 | 3.450 | 3.250 | 3.430 | 71,952 | +0.02(+0.59%) |
Oct 29, 2009 | 3.470 | 3.520 | 3.410 | 3.410 | 63,291 | -0.01(-0.29%) |
Oct 28, 2009 | 3.580 | 3.590 | 3.400 | 3.420 | 24,997 | -0.14(-3.93%) |
Oct 27, 2009 | 3.670 | 3.700 | 3.500 | 3.560 | 3,350 | -0.09(-2.47%) |
Oct 26, 2009 | 3.845 | 3.860 | 3.550 | 3.650 | 27,326 | -0.14(-3.69%) |
Oct 23, 2009 | 3.860 | 3.860 | 3.780 | 3.790 | 97,188 | +0.08(+2.16%) |
Oct 22, 2009 | 3.600 | 3.830 | 3.600 | 3.710 | 39,776 | +0.11(+3.06%) |
Oct 21, 2009 | 3.450 | 3.610 | 3.450 | 3.600 | 17,944 | +0.10(+2.86%) |
Oct 20, 2009 | 3.500 | 3.530 | 3.480 | 3.500 | 11,150 | -0.08(-2.23%) |
Oct 19, 2009 | 3.540 | 3.600 | 3.540 | 3.580 | 23,650 | +0.08(+2.29%) |
Oct 16, 2009 | 3.570 | 3.580 | 3.350 | 3.500 | 19,200 | -0.05(-1.41%) |
Oct 15, 2009 | 3.450 | 3.570 | 3.450 | 3.550 | 11,716 | +0.09(+2.60%) |
Oct 14, 2009 | 3.430 | 3.481 | 3.430 | 3.460 | 17,345 | +0.01(+0.29%) |
Oct 13, 2009 | 3.540 | 3.540 | 3.450 | 3.450 | 20,942 | -0.07(-1.99%) |
Oct 12, 2009 | 3.200 | 3.590 | 3.200 | 3.520 | 43,020 | +0.29(+8.98%) |
Oct 09, 2009 | 3.240 | 3.240 | 3.180 | 3.230 | 5,700 | +0.00(+0.00%) |
Oct 08, 2009 | 3.110 | 3.250 | 3.090 | 3.230 | 44,166 | +0.17(+5.56%) |
Oct 07, 2009 | 3.190 | 3.190 | 3.020 | 3.060 | 25,650 | +0.05(+1.66%) |
Oct 06, 2009 | 2.950 | 3.040 | 2.950 | 3.010 | 77,375 | +0.07(+2.38%) |
Oct 05, 2009 | 2.960 | 3.000 | 2.940 | 2.940 | 136,521 | -0.01(-0.34%) |
Oct 02, 2009 | 2.980 | 3.010 | 2.900 | 2.950 | 102,659 | -0.02(-0.67%) |
Oct 01, 2009 | 2.970 | 3.040 | 2.970 | 2.970 | 35,479 | +0.00(+0.00%) |
Sep 30, 2009 | 2.930 | 2.990 | 2.930 | 2.970 | 6,900 | +0.01(+0.34%) |
Sep 29, 2009 | 3.007 | 3.210 | 2.910 | 2.960 | 49,717 | -0.01(-0.34%) |
Sep 28, 2009 | 2.980 | 2.990 | 2.950 | 2.970 | 9,800 | -0.02(-0.67%) |
Sep 25, 2009 | 3.000 | 3.000 | 2.980 | 2.990 | 28,270 | -0.01(-0.33%) |
Sep 24, 2009 | 2.960 | 3.000 | 2.960 | 3.000 | 20,386 | +0.01(+0.33%) |
Sep 23, 2009 | 3.100 | 3.105 | 2.990 | 2.990 | 130,300 | -0.09(-2.92%) |
Sep 22, 2009 | 3.040 | 3.080 | 3.000 | 3.080 | 11,260 | +0.09(+3.01%) |
Sep 21, 2009 | 2.890 | 3.020 | 2.890 | 2.990 | 37,299 | +0.01(+0.34%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.980 | 2.980 | 44,950 | -0.03(-1.00%) |
Sep 17, 2009 | 3.090 | 3.108 | 3.000 | 3.010 | 27,951 | -0.12(-3.83%) |
Sep 16, 2009 | 3.140 | 3.200 | 3.110 | 3.130 | 57,051 | +0.00(+0.00%) |
Sep 15, 2009 | 3.060 | 3.140 | 3.060 | 3.130 | 39,993 | +0.05(+1.62%) |
Sep 14, 2009 | 3.040 | 3.100 | 3.000 | 3.080 | 48,141 | -0.02(-0.65%) |
Sep 11, 2009 | 3.210 | 3.340 | 3.060 | 3.100 | 77,607 | -0.09(-2.82%) |
Sep 10, 2009 | 3.030 | 3.230 | 3.030 | 3.190 | 54,475 | +0.20(+6.69%) |
Sep 09, 2009 | 2.800 | 3.080 | 2.800 | 2.990 | 84,608 | +0.19(+6.79%) |
Sep 08, 2009 | 2.680 | 2.800 | 2.680 | 2.800 | 10,207 | +0.12(+4.48%) |
Sep 04, 2009 | 2.800 | 2.800 | 2.680 | 2.680 | 6,225 | -0.09(-3.25%) |
Sep 03, 2009 | 2.640 | 2.800 | 2.640 | 2.770 | 210,000 | +0.17(+6.54%) |
Sep 02, 2009 | 2.565 | 2.640 | 2.560 | 2.600 | 10,900 | +0.00(+0.02%) |
Sep 01, 2009 | 2.700 | 2.720 | 2.565 | 2.599 | 16,710 | -0.07(-2.64%) |
Aug 31, 2009 | 2.800 | 2.800 | 2.570 | 2.670 | 29,525 | -0.19(-6.64%) |
Aug 28, 2009 | 2.780 | 3.000 | 2.690 | 2.860 | 42,924 | +0.14(+4.99%) |
Aug 27, 2009 | 2.800 | 2.800 | 2.700 | 2.724 | 21,794 | -0.08(-2.71%) |
Aug 26, 2009 | 2.810 | 2.810 | 2.750 | 2.800 | 21,270 | +0.05(+1.82%) |
Aug 25, 2009 | 2.760 | 2.800 | 2.750 | 2.750 | 8,270 | -0.05(-1.79%) |
Aug 24, 2009 | 2.850 | 2.870 | 2.800 | 2.800 | 12,900 | -0.05(-1.75%) |
Aug 21, 2009 | 2.850 | 2.850 | 2.820 | 2.850 | 5,552 | +0.02(+0.71%) |
Aug 20, 2009 | 2.920 | 2.920 | 2.830 | 2.830 | 5,158 | -0.02(-0.56%) |
Aug 19, 2009 | 2.800 | 2.880 | 2.750 | 2.846 | 17,673 | +0.01(+0.21%) |
Aug 18, 2009 | 2.900 | 2.936 | 2.800 | 2.840 | 16,650 | -0.05(-1.73%) |
Aug 17, 2009 | 2.860 | 2.900 | 2.840 | 2.890 | 14,825 | -0.06(-2.04%) |
Aug 14, 2009 | 2.990 | 2.990 | 2.910 | 2.950 | 3,635 | +0.00(+0.00%) |
Aug 13, 2009 | 3.050 | 3.050 | 2.940 | 2.950 | 12,600 | -0.03(-1.01%) |
Aug 12, 2009 | 3.010 | 3.010 | 2.950 | 2.980 | 5,236 | -0.03(-1.00%) |
Aug 11, 2009 | 3.000 | 3.020 | 3.000 | 3.010 | 7,825 | -0.01(-0.33%) |
Aug 10, 2009 | 3.000 | 3.020 | 2.980 | 3.020 | 22,400 | +0.02(+0.67%) |
Aug 07, 2009 | 3.020 | 3.020 | 2.980 | 3.000 | 41,800 | +0.01(+0.47%) |
Aug 06, 2009 | 3.040 | 3.040 | 2.950 | 2.986 | 11,101 | -0.04(-1.29%) |
Aug 05, 2009 | 3.000 | 3.040 | 2.970 | 3.025 | 8,884 | +0.02(+0.83%) |
Aug 04, 2009 | 3.050 | 3.050 | 2.980 | 3.000 | 12,196 | -0.04(-1.32%) |
Aug 03, 2009 | 3.100 | 3.100 | 3.033 | 3.040 | 9,900 | +0.04(+1.33%) |
Jul 31, 2009 | 3.090 | 3.120 | 3.000 | 3.000 | 12,500 | -0.09(-2.91%) |
Jul 30, 2009 | 3.000 | 3.090 | 2.980 | 3.090 | 9,310 | +0.19(+6.55%) |
Jul 29, 2009 | 2.920 | 2.950 | 2.900 | 2.900 | 7,250 | -0.06(-1.95%) |
Jul 28, 2009 | 2.980 | 2.980 | 2.790 | 2.958 | 9,914 | -0.04(-1.41%) |
Jul 27, 2009 | 2.750 | 3.000 | 2.706 | 3.000 | 318,320 | +0.25(+9.09%) |
Jul 24, 2009 | 2.700 | 2.750 | 2.700 | 2.750 | 1,204 | +0.00(+0.00%) |
Jul 23, 2009 | 2.770 | 2.770 | 2.740 | 2.750 | 8,922 | -0.06(-2.11%) |
Jul 22, 2009 | 2.660 | 2.809 | 2.660 | 2.809 | 2,795 | +0.16(+6.01%) |
Jul 21, 2009 | 2.650 | 2.670 | 2.650 | 2.650 | 8,100 | +0.05(+1.92%) |
Jul 20, 2009 | 2.490 | 2.620 | 2.490 | 2.600 | 30,440 | +0.05(+1.96%) |
Jul 17, 2009 | 2.550 | 2.580 | 2.550 | 2.550 | 13,850 | -0.05(-1.93%) |
Jul 16, 2009 | 2.600 | 2.600 | 2.550 | 2.600 | 10,387 | +0.00(+0.00%) |
Jul 15, 2009 | 2.400 | 2.600 | 2.400 | 2.600 | 13,378 | +0.17(+7.00%) |
Jul 14, 2009 | 2.400 | 2.430 | 2.400 | 2.430 | 4,600 | +0.05(+2.10%) |
Jul 13, 2009 | 2.490 | 2.490 | 2.340 | 2.380 | 5,220 | -0.04(-1.65%) |
Jul 10, 2009 | 2.420 | 2.530 | 2.210 | 2.420 | 166,662 | +0.01(+0.41%) |
Jul 09, 2009 | 2.410 | 2.460 | 2.410 | 2.410 | 19,100 | -0.06(-2.31%) |
Jul 08, 2009 | 2.460 | 2.520 | 2.440 | 2.467 | 7,920 | -0.05(-2.10%) |
Jul 07, 2009 | 2.510 | 2.520 | 2.440 | 2.520 | 5,900 | +0.05(+2.02%) |
Jul 06, 2009 | 2.590 | 2.630 | 2.470 | 2.470 | 12,670 | -0.05(-1.98%) |
Jul 02, 2009 | 2.800 | 2.800 | 2.400 | 2.520 | 71,700 | +0.08(+3.28%) |
Jul 01, 2009 | 2.550 | 2.690 | 2.440 | 2.440 | 7,800 | -0.16(-6.15%) |
Jun 30, 2009 | 2.730 | 2.780 | 2.600 | 2.600 | 19,472 | -0.20(-7.14%) |
Jun 29, 2009 | 2.700 | 2.800 | 2.680 | 2.800 | 19,350 | +0.15(+5.66%) |
Jun 26, 2009 | 2.560 | 2.650 | 2.560 | 2.650 | 24,070 | +0.04(+1.53%) |
Jun 25, 2009 | 2.620 | 2.680 | 2.590 | 2.610 | 19,503 | +0.01(+0.38%) |
Jun 24, 2009 | 2.690 | 2.690 | 2.560 | 2.600 | 18,300 | -0.05(-1.89%) |
Jun 23, 2009 | 2.790 | 2.790 | 2.600 | 2.650 | 14,950 | -0.13(-4.68%) |
Jun 22, 2009 | 2.840 | 2.840 | 2.780 | 2.780 | 32,163 | -0.07(-2.46%) |
Jun 19, 2009 | 2.830 | 2.850 | 2.820 | 2.850 | 11,100 | +0.02(+0.71%) |
Jun 18, 2009 | 2.780 | 2.840 | 2.723 | 2.830 | 22,400 | +0.13(+4.81%) |
Jun 17, 2009 | 2.780 | 2.780 | 2.653 | 2.700 | 9,050 | -0.06(-2.17%) |
Jun 16, 2009 | 2.820 | 2.850 | 2.760 | 2.760 | 6,300 | -0.04(-1.43%) |
Jun 15, 2009 | 2.850 | 2.850 | 2.740 | 2.800 | 22,450 | -0.06(-2.10%) |
Jun 12, 2009 | 2.950 | 2.980 | 2.860 | 2.860 | 15,638 | -0.04(-1.38%) |
Jun 11, 2009 | 2.770 | 2.910 | 2.770 | 2.900 | 24,115 | +0.06(+2.11%) |
Jun 10, 2009 | 2.790 | 2.900 | 2.790 | 2.840 | 8,745 | +0.05(+1.79%) |
Jun 09, 2009 | 2.770 | 2.890 | 2.760 | 2.790 | 46,851 | +0.04(+1.45%) |
Jun 08, 2009 | 2.790 | 2.920 | 2.560 | 2.750 | 36,865 | -0.18(-6.14%) |
Jun 05, 2009 | 2.840 | 2.990 | 2.830 | 2.930 | 24,000 | +0.13(+4.64%) |
Jun 04, 2009 | 2.800 | 2.800 | 2.740 | 2.800 | 50,930 | +0.06(+2.19%) |
Jun 03, 2009 | 2.750 | 2.750 | 2.700 | 2.740 | 18,523 | -0.01(-0.36%) |
Jun 02, 2009 | 2.720 | 2.750 | 2.720 | 2.750 | 55,004 | +0.06(+2.23%) |
Jun 01, 2009 | 2.610 | 2.820 | 2.610 | 2.690 | 299,584 | +0.09(+3.46%) |
May 29, 2009 | 3.000 | 3.130 | 2.600 | 2.600 | 331,702 | -0.19(-6.81%) |
May 28, 2009 | 2.610 | 2.900 | 2.560 | 2.790 | 53,300 | -0.15(-5.10%) |
May 27, 2009 | 2.950 | 2.990 | 2.900 | 2.940 | 30,790 | +0.05(+1.73%) |
May 26, 2009 | 2.970 | 2.980 | 2.890 | 2.890 | 28,500 | -0.04(-1.37%) |
May 22, 2009 | 2.990 | 2.990 | 2.830 | 2.930 | 9,887 | +0.05(+1.74%) |
May 21, 2009 | 2.770 | 2.900 | 2.750 | 2.880 | 12,772 | +0.12(+4.35%) |
May 20, 2009 | 2.700 | 2.830 | 2.630 | 2.760 | 437,176 | +0.06(+2.22%) |
May 19, 2009 | 2.650 | 2.790 | 2.600 | 2.700 | 523,581 | +0.10(+3.85%) |
May 18, 2009 | 2.660 | 2.680 | 2.550 | 2.600 | 76,496 | -0.04(-1.52%) |
May 15, 2009 | 2.950 | 2.950 | 2.640 | 2.640 | 56,790 | -0.20(-7.04%) |
May 14, 2009 | 2.940 | 2.940 | 2.650 | 2.840 | 35,797 | +0.13(+4.80%) |
May 13, 2009 | 2.610 | 2.710 | 2.570 | 2.710 | 28,407 | +0.10(+3.83%) |
May 12, 2009 | 2.620 | 2.647 | 2.600 | 2.610 | 15,984 | -0.04(-1.51%) |
May 11, 2009 | 2.750 | 2.890 | 2.650 | 2.650 | 49,224 | -0.13(-4.68%) |
May 08, 2009 | 2.620 | 2.790 | 2.620 | 2.780 | 25,628 | +0.13(+4.91%) |
May 07, 2009 | 2.190 | 2.710 | 2.190 | 2.650 | 20,806 | +0.25(+10.42%) |
May 06, 2009 | 2.400 | 2.490 | 2.300 | 2.400 | 48,400 | -0.01(-0.41%) |
May 05, 2009 | 2.373 | 2.420 | 2.310 | 2.410 | 19,200 | +0.05(+2.12%) |
May 04, 2009 | 2.350 | 2.410 | 2.310 | 2.360 | 55,984 | -0.02(-0.84%) |
May 01, 2009 | 2.300 | 2.540 | 2.300 | 2.380 | 31,500 | +0.09(+3.93%) |
Apr 30, 2009 | 2.440 | 2.440 | 2.250 | 2.290 | 33,630 | -0.10(-4.18%) |
Apr 29, 2009 | 2.420 | 2.500 | 2.380 | 2.390 | 27,950 | +0.01(+0.42%) |
Apr 28, 2009 | 2.480 | 2.480 | 2.380 | 2.380 | 21,809 | -0.11(-4.30%) |
Apr 27, 2009 | 2.460 | 2.490 | 2.460 | 2.487 | 900 | +0.02(+0.69%) |
Apr 24, 2009 | 2.460 | 2.470 | 2.460 | 2.470 | 21,800 | +0.05(+2.07%) |
Apr 23, 2009 | 2.350 | 2.435 | 2.350 | 2.420 | 6,086 | +0.00(+0.00%) |
Apr 22, 2009 | 2.440 | 2.440 | 2.400 | 2.420 | 35,280 | -0.04(-1.57%) |
Apr 21, 2009 | 2.470 | 2.470 | 2.430 | 2.459 | 23,491 | +0.01(+0.36%) |
Apr 20, 2009 | 2.431 | 2.500 | 2.431 | 2.450 | 17,900 | -0.03(-1.21%) |
Apr 17, 2009 | 2.470 | 2.500 | 2.470 | 2.480 | 9,300 | +0.03(+1.22%) |
Apr 16, 2009 | 2.430 | 2.450 | 2.410 | 2.450 | 9,282 | +0.02(+0.82%) |
Apr 15, 2009 | 2.350 | 2.430 | 2.350 | 2.430 | 40,180 | +0.07(+2.97%) |
Apr 14, 2009 | 2.300 | 2.380 | 2.270 | 2.360 | 16,850 | +0.04(+1.72%) |
Apr 13, 2009 | 2.290 | 2.330 | 2.250 | 2.320 | 7,524 | +0.07(+3.11%) |
Apr 09, 2009 | 2.300 | 2.300 | 2.240 | 2.250 | 8,701 | +0.00(+0.00%) |
Apr 08, 2009 | 2.170 | 2.370 | 2.170 | 2.250 | 14,701 | +0.11(+5.14%) |
Apr 07, 2009 | 2.150 | 2.200 | 2.010 | 2.140 | 10,150 | +0.06(+2.88%) |
Apr 06, 2009 | 2.030 | 2.080 | 1.990 | 2.080 | 12,100 | +0.08(+4.00%) |
Apr 03, 2009 | 1.970 | 2.060 | 1.970 | 2.000 | 77,975 | +0.08(+4.17%) |
Apr 02, 2009 | 1.890 | 1.980 | 1.850 | 1.920 | 51,260 | +0.07(+3.78%) |