Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.913 | 9.963 | 9.721 | 9.838 | 22,231 | +0.03(+0.26%) |
Mar 30, 2010 | 9.830 | 9.997 | 9.797 | 9.813 | 77,356 | -0.08(-0.84%) |
Mar 29, 2010 | 9.813 | 9.930 | 9.688 | 9.897 | 63,058 | +0.08(+0.85%) |
Mar 26, 2010 | 9.872 | 9.936 | 9.656 | 9.813 | 39,511 | +0.12(+1.20%) |
Mar 25, 2010 | 9.271 | 9.901 | 9.248 | 9.696 | 57,236 | +0.43(+4.59%) |
Mar 24, 2010 | 9.872 | 9.872 | 9.104 | 9.271 | 77,849 | -0.56(-5.69%) |
Mar 23, 2010 | 9.797 | 9.830 | 9.688 | 9.830 | 17,914 | +0.09(+0.94%) |
Mar 22, 2010 | 9.772 | 10.01 | 9.596 | 9.738 | 66,258 | -0.03(-0.26%) |
Mar 19, 2010 | 10.04 | 10.04 | 9.596 | 9.763 | 141,357 | -0.25(-2.50%) |
Mar 18, 2010 | 9.747 | 10.01 | 9.638 | 10.01 | 92,958 | +0.29(+3.00%) |
Mar 17, 2010 | 9.087 | 9.747 | 9.087 | 9.721 | 44,054 | +0.61(+6.69%) |
Mar 16, 2010 | 9.104 | 9.162 | 8.912 | 9.112 | 42,788 | +0.20(+2.25%) |
Mar 15, 2010 | 8.904 | 9.112 | 8.770 | 8.912 | 22,558 | +0.06(+0.66%) |
Mar 12, 2010 | 8.745 | 9.087 | 8.553 | 8.854 | 86,502 | +0.88(+11.10%) |
Mar 11, 2010 | 7.927 | 7.969 | 7.510 | 7.969 | 61,873 | +0.00(+0.00%) |
Mar 10, 2010 | 7.919 | 8.111 | 7.443 | 7.969 | 55,873 | +0.18(+2.25%) |
Mar 09, 2010 | 8.053 | 8.056 | 7.752 | 7.794 | 22,168 | -0.24(-3.01%) |
Mar 08, 2010 | 7.786 | 8.103 | 7.782 | 8.036 | 20,964 | +0.34(+4.45%) |
Mar 05, 2010 | 7.485 | 7.919 | 7.485 | 7.694 | 32,422 | +0.32(+4.30%) |
Mar 04, 2010 | 6.943 | 7.377 | 6.809 | 7.377 | 49,300 | +0.47(+6.76%) |
Mar 03, 2010 | 6.843 | 6.976 | 6.751 | 6.909 | 13,051 | +0.10(+1.41%) |
Mar 02, 2010 | 6.809 | 6.926 | 6.717 | 6.813 | 10,572 | +0.03(+0.43%) |
Mar 01, 2010 | 6.818 | 6.883 | 6.784 | 6.784 | 5,512 | +0.06(+0.87%) |
Feb 26, 2010 | 6.500 | 6.726 | 6.492 | 6.726 | 5,033 | +0.09(+1.38%) |
Feb 25, 2010 | 6.225 | 6.819 | 6.225 | 6.634 | 6,471 | -0.05(-0.75%) |
Feb 24, 2010 | 6.684 | 6.684 | 6.617 | 6.684 | 18,898 | +0.03(+0.50%) |
Feb 23, 2010 | 6.634 | 6.651 | 6.584 | 6.651 | 20,047 | +0.02(+0.25%) |
Feb 22, 2010 | 6.676 | 6.676 | 6.567 | 6.634 | 118,907 | -0.01(-0.13%) |
Feb 19, 2010 | 6.592 | 6.642 | 5.925 | 6.642 | 13,843 | +0.04(+0.63%) |
Feb 18, 2010 | 6.359 | 6.676 | 6.359 | 6.601 | 9,958 | +0.01(+0.13%) |
Feb 17, 2010 | 6.475 | 6.667 | 6.475 | 6.592 | 8,328 | -0.01(-0.13%) |
Feb 16, 2010 | 6.517 | 6.651 | 6.509 | 6.601 | 10,845 | +0.09(+1.41%) |
Feb 12, 2010 | 6.576 | 6.509 | 6.509 | 6.509 | 7,549 | -0.15(-2.26%) |
Feb 11, 2010 | 6.676 | 6.676 | 6.609 | 6.659 | 7,172 | -0.01(-0.13%) |
Feb 10, 2010 | 6.167 | 6.676 | 6.158 | 6.667 | 4,913 | +0.05(+0.76%) |
Feb 09, 2010 | 6.634 | 6.676 | 6.100 | 6.617 | 5,296 | +0.07(+1.02%) |
Feb 08, 2010 | 6.642 | 6.642 | 6.434 | 6.551 | 7,538 | +0.04(+0.64%) |
Feb 05, 2010 | 6.467 | 6.509 | 6.192 | 6.509 | 12,684 | -0.08(-1.27%) |
Feb 04, 2010 | 6.584 | 6.651 | 6.008 | 6.592 | 35,778 | -0.02(-0.25%) |
Feb 03, 2010 | 6.843 | 6.843 | 6.525 | 6.609 | 18,009 | -0.08(-1.25%) |
Feb 02, 2010 | 6.884 | 6.884 | 6.500 | 6.692 | 15,593 | +0.02(+0.25%) |
Feb 01, 2010 | 6.525 | 6.926 | 6.258 | 6.676 | 10,562 | +0.02(+0.25%) |
Jan 29, 2010 | 7.343 | 7.343 | 6.525 | 6.659 | 17,102 | +0.03(+0.50%) |
Jan 28, 2010 | 6.884 | 6.884 | 6.334 | 6.626 | 25,477 | -0.26(-3.76%) |
Jan 27, 2010 | 6.701 | 6.951 | 6.684 | 6.884 | 32,962 | +0.24(+3.64%) |
Jan 26, 2010 | 6.075 | 6.642 | 6.075 | 6.642 | 50,390 | +0.51(+8.30%) |
Jan 25, 2010 | 6.050 | 6.133 | 5.950 | 6.133 | 26,520 | +0.08(+1.38%) |
Jan 22, 2010 | 5.783 | 6.050 | 5.741 | 6.050 | 39,033 | +0.28(+4.92%) |
Jan 21, 2010 | 5.574 | 5.783 | 5.574 | 5.766 | 10,963 | +0.01(+0.15%) |
Jan 20, 2010 | 5.633 | 5.758 | 5.633 | 5.758 | 4,074 | +0.17(+2.99%) |
Jan 19, 2010 | 5.699 | 5.774 | 5.558 | 5.591 | 28,880 | -0.04(-0.74%) |
Jan 15, 2010 | 5.649 | 5.633 | 5.633 | 5.633 | 46,856 | -0.09(-1.60%) |
Jan 14, 2010 | 5.628 | 5.816 | 5.624 | 5.724 | 3,554 | +0.02(+0.29%) |
Jan 13, 2010 | 5.616 | 5.733 | 5.616 | 5.708 | 4,493 | +0.09(+1.63%) |
Jan 12, 2010 | 5.608 | 5.774 | 5.599 | 5.616 | 4,822 | +0.02(+0.30%) |
Jan 11, 2010 | 5.816 | 5.816 | 5.599 | 5.599 | 10,744 | -0.14(-2.47%) |
Jan 08, 2010 | 5.532 | 5.741 | 5.532 | 5.741 | 6,591 | +0.23(+4.08%) |
Jan 07, 2010 | 5.633 | 5.699 | 5.366 | 5.516 | 194,331 | -0.18(-3.22%) |
Jan 06, 2010 | 5.825 | 5.825 | 5.558 | 5.699 | 12,239 | -0.07(-1.16%) |
Jan 05, 2010 | 5.841 | 5.841 | 5.649 | 5.766 | 9,269 | -0.18(-2.95%) |
Jan 04, 2010 | 6.050 | 6.050 | 5.850 | 5.941 | 4,348 | -0.03(-0.42%) |
Dec 31, 2009 | 6.033 | 5.966 | 5.966 | 5.966 | 15,578 | -0.04(-0.61%) |
Dec 30, 2009 | 5.991 | 6.175 | 5.991 | 6.003 | 6,175 | +0.00(+0.05%) |
Dec 29, 2009 | 5.808 | 6.000 | 5.774 | 6.000 | 24,057 | +0.23(+3.90%) |
Dec 28, 2009 | 5.783 | 5.800 | 5.741 | 5.774 | 15,872 | +0.05(+0.87%) |
Dec 24, 2009 | 5.516 | 5.758 | 5.516 | 5.724 | 3,293 | +0.01(+0.15%) |
Dec 23, 2009 | 5.624 | 5.724 | 5.624 | 5.716 | 32,787 | +0.08(+1.48%) |
Dec 22, 2009 | 5.624 | 5.666 | 5.595 | 5.633 | 22,766 | +0.00(+0.00%) |
Dec 21, 2009 | 5.224 | 5.633 | 5.224 | 5.633 | 19,780 | +0.09(+1.66%) |
Dec 18, 2009 | 5.524 | 5.649 | 5.524 | 5.541 | 19,213 | +0.03(+0.61%) |
Dec 17, 2009 | 5.499 | 5.541 | 5.274 | 5.507 | 17,724 | +0.00(+0.00%) |
Dec 16, 2009 | 5.453 | 5.749 | 5.424 | 5.507 | 11,977 | +0.03(+0.61%) |
Dec 15, 2009 | 5.424 | 5.482 | 5.395 | 5.474 | 188,734 | +0.01(+0.15%) |
Dec 14, 2009 | 5.374 | 5.583 | 5.224 | 5.466 | 66,059 | +0.15(+2.83%) |
Dec 11, 2009 | 5.265 | 5.399 | 5.169 | 5.316 | 30,054 | +0.09(+1.76%) |
Dec 10, 2009 | 5.357 | 5.466 | 5.224 | 5.224 | 15,075 | -0.22(-3.99%) |
Dec 09, 2009 | 5.182 | 5.441 | 5.182 | 5.441 | 15,913 | +0.06(+1.09%) |
Dec 08, 2009 | 5.382 | 5.382 | 5.270 | 5.382 | 67,040 | +0.04(+0.78%) |
Dec 07, 2009 | 5.566 | 5.624 | 5.341 | 5.341 | 33,270 | -0.28(-5.04%) |
Dec 04, 2009 | 5.616 | 5.624 | 5.316 | 5.624 | 19,178 | +0.16(+2.90%) |
Dec 03, 2009 | 5.374 | 5.474 | 5.174 | 5.466 | 80,188 | +0.18(+3.31%) |
Dec 02, 2009 | 5.265 | 5.341 | 5.132 | 5.291 | 12,986 | +0.08(+1.44%) |
Dec 01, 2009 | 5.282 | 5.324 | 5.092 | 5.215 | 13,437 | -0.05(-0.95%) |
Nov 30, 2009 | 5.374 | 5.374 | 5.174 | 5.265 | 68,215 | -0.08(-1.56%) |
Nov 27, 2009 | 5.341 | 5.349 | 5.182 | 5.349 | 24,079 | -0.08(-1.38%) |
Nov 25, 2009 | 5.591 | 5.591 | 5.399 | 5.424 | 81,679 | -0.15(-2.69%) |
Nov 24, 2009 | 5.424 | 5.624 | 5.424 | 5.574 | 13,221 | -0.04(-0.74%) |
Nov 23, 2009 | 5.658 | 5.674 | 5.608 | 5.616 | 20,462 | -0.02(-0.30%) |
Nov 20, 2009 | 5.507 | 5.683 | 5.507 | 5.633 | 15,745 | +0.12(+2.20%) |
Nov 19, 2009 | 5.562 | 5.791 | 5.401 | 5.511 | 20,799 | -0.13(-2.30%) |
Nov 18, 2009 | 5.616 | 5.666 | 5.583 | 5.641 | 2,516 | -0.02(-0.29%) |
Nov 17, 2009 | 5.499 | 5.708 | 5.499 | 5.658 | 11,676 | +0.01(+0.15%) |
Nov 16, 2009 | 5.649 | 5.758 | 5.649 | 5.649 | 11,712 | +0.02(+0.30%) |
Nov 13, 2009 | 5.683 | 5.841 | 5.482 | 5.633 | 21,019 | -0.05(-0.88%) |
Nov 12, 2009 | 5.716 | 5.733 | 5.674 | 5.683 | 3,917 | -0.04(-0.73%) |
Nov 11, 2009 | 5.658 | 5.741 | 5.616 | 5.724 | 8,220 | +0.05(+0.88%) |
Nov 10, 2009 | 5.574 | 5.674 | 5.491 | 5.674 | 17,115 | +0.04(+0.74%) |
Nov 09, 2009 | 5.249 | 5.733 | 5.207 | 5.633 | 36,732 | -0.03(-0.59%) |
Nov 06, 2009 | 5.658 | 5.699 | 5.316 | 5.666 | 27,493 | +0.03(+0.59%) |
Nov 05, 2009 | 5.741 | 5.741 | 5.633 | 5.633 | 37,857 | +0.21(+3.85%) |
Nov 04, 2009 | 5.290 | 5.507 | 5.274 | 5.424 | 42,935 | +0.21(+4.00%) |
Nov 03, 2009 | 5.153 | 5.215 | 5.149 | 5.215 | 37,760 | +0.00(+0.00%) |
Nov 02, 2009 | 5.015 | 5.215 | 4.932 | 5.215 | 155,651 | +0.15(+2.97%) |
Oct 30, 2009 | 5.065 | 5.215 | 5.040 | 5.065 | 67,328 | +0.04(+0.83%) |
Oct 29, 2009 | 5.065 | 5.199 | 5.023 | 5.023 | 11,182 | -0.15(-2.90%) |
Oct 28, 2009 | 5.115 | 5.190 | 5.115 | 5.174 | 30,928 | +0.08(+1.47%) |
Oct 27, 2009 | 5.174 | 5.199 | 5.023 | 5.099 | 24,221 | -0.11(-2.08%) |
Oct 26, 2009 | 5.257 | 5.341 | 5.199 | 5.207 | 13,354 | -0.08(-1.58%) |
Oct 23, 2009 | 5.282 | 5.466 | 5.186 | 5.290 | 20,163 | +0.00(+0.00%) |
Oct 22, 2009 | 5.240 | 5.407 | 5.174 | 5.290 | 16,288 | -0.03(-0.63%) |
Oct 21, 2009 | 5.432 | 5.432 | 5.115 | 5.324 | 31,873 | -0.10(-1.85%) |
Oct 20, 2009 | 5.424 | 5.574 | 5.374 | 5.424 | 16,082 | -0.04(-0.76%) |
Oct 19, 2009 | 5.591 | 5.758 | 5.374 | 5.466 | 29,774 | -0.02(-0.30%) |
Oct 16, 2009 | 5.566 | 5.758 | 5.482 | 5.482 | 36,454 | -0.15(-2.64%) |
Oct 15, 2009 | 5.307 | 5.724 | 5.307 | 5.631 | 62,425 | +0.21(+3.82%) |
Oct 14, 2009 | 5.007 | 5.591 | 4.965 | 5.424 | 82,755 | +0.43(+8.70%) |
Oct 13, 2009 | 4.781 | 4.990 | 4.750 | 4.990 | 37,528 | +0.19(+4.00%) |
Oct 12, 2009 | 4.781 | 4.798 | 4.716 | 4.798 | 18,695 | +0.01(+0.17%) |
Oct 09, 2009 | 4.790 | 4.798 | 4.765 | 4.790 | 8,403 | +0.05(+1.05%) |
Oct 08, 2009 | 4.773 | 4.798 | 4.731 | 4.740 | 7,441 | -0.01(-0.17%) |
Oct 07, 2009 | 4.706 | 4.790 | 4.548 | 4.748 | 5,342 | -0.05(-1.04%) |
Oct 06, 2009 | 4.790 | 4.798 | 4.656 | 4.798 | 31,910 | +0.03(+0.70%) |
Oct 05, 2009 | 4.715 | 4.765 | 4.573 | 4.765 | 20,869 | +0.16(+3.44%) |
Oct 02, 2009 | 4.656 | 4.798 | 4.464 | 4.606 | 26,563 | +0.02(+0.36%) |
Oct 01, 2009 | 4.765 | 4.765 | 4.456 | 4.590 | 18,458 | -0.18(-3.68%) |
Sep 30, 2009 | 4.723 | 4.773 | 4.723 | 4.765 | 2,396 | -0.01(-0.17%) |
Sep 29, 2009 | 4.781 | 4.790 | 4.703 | 4.773 | 18,185 | +0.04(+0.88%) |
Sep 28, 2009 | 4.756 | 4.798 | 4.657 | 4.731 | 25,825 | -0.04(-0.87%) |
Sep 25, 2009 | 4.798 | 4.798 | 4.648 | 4.773 | 68,755 | -0.03(-0.52%) |
Sep 24, 2009 | 4.756 | 4.798 | 4.675 | 4.798 | 27,282 | +0.03(+0.61%) |
Sep 23, 2009 | 4.748 | 4.773 | 4.590 | 4.769 | 102,119 | -0.00(-0.09%) |
Sep 22, 2009 | 4.773 | 4.773 | 4.715 | 4.773 | 14,380 | +0.00(+0.00%) |
Sep 21, 2009 | 4.673 | 4.882 | 4.631 | 4.773 | 26,491 | +0.16(+3.44%) |
Sep 18, 2009 | 4.815 | 4.840 | 4.423 | 4.615 | 44,734 | -0.17(-3.49%) |
Sep 17, 2009 | 4.656 | 4.840 | 4.531 | 4.781 | 23,875 | +0.00(+0.00%) |
Sep 16, 2009 | 4.756 | 4.848 | 4.673 | 4.781 | 11,124 | +0.16(+3.43%) |
Sep 15, 2009 | 4.756 | 4.756 | 4.581 | 4.623 | 16,863 | -0.16(-3.32%) |
Sep 14, 2009 | 4.389 | 4.857 | 4.389 | 4.781 | 7,778 | -0.08(-1.72%) |
Sep 11, 2009 | 4.773 | 4.882 | 4.773 | 4.865 | 4,785 | +0.05(+1.04%) |
Sep 10, 2009 | 4.793 | 4.840 | 4.773 | 4.815 | 10,913 | -0.03(-0.52%) |
Sep 09, 2009 | 4.640 | 4.882 | 4.615 | 4.840 | 8,352 | +0.08(+1.75%) |
Sep 08, 2009 | 4.731 | 4.915 | 4.731 | 4.756 | 37,055 | +0.00(+0.00%) |
Sep 04, 2009 | 4.673 | 4.798 | 4.673 | 4.756 | 7,915 | +0.00(+0.00%) |
Sep 03, 2009 | 4.615 | 4.756 | 4.523 | 4.756 | 7,468 | +0.09(+2.00%) |
Sep 02, 2009 | 4.631 | 4.680 | 4.548 | 4.663 | 15,330 | -0.05(-1.09%) |
Sep 01, 2009 | 4.715 | 4.715 | 4.598 | 4.715 | 9,958 | -0.07(-1.40%) |
Aug 31, 2009 | 4.736 | 4.798 | 4.715 | 4.781 | 21,108 | +0.03(+0.53%) |
Aug 28, 2009 | 4.756 | 4.777 | 4.715 | 4.756 | 22,669 | -0.02(-0.49%) |
Aug 27, 2009 | 4.676 | 4.815 | 4.673 | 4.780 | 42,653 | -0.09(-1.92%) |
Aug 26, 2009 | 4.798 | 4.968 | 4.773 | 4.873 | 30,365 | +0.10(+2.12%) |
Aug 25, 2009 | 4.564 | 4.772 | 4.564 | 4.772 | 41,968 | +0.16(+3.42%) |
Aug 24, 2009 | 4.673 | 4.781 | 4.573 | 4.615 | 40,102 | +0.00(+0.00%) |
Aug 21, 2009 | 4.281 | 4.615 | 4.256 | 4.615 | 27,635 | +0.32(+7.38%) |
Aug 20, 2009 | 4.197 | 4.306 | 4.147 | 4.297 | 33,794 | +0.04(+0.88%) |
Aug 19, 2009 | 4.439 | 4.506 | 4.022 | 4.260 | 103,760 | -0.20(-4.58%) |
Aug 18, 2009 | 4.398 | 4.506 | 4.398 | 4.464 | 69,070 | +0.02(+0.38%) |
Aug 17, 2009 | 4.506 | 4.506 | 4.339 | 4.448 | 27,566 | -0.06(-1.30%) |
Aug 14, 2009 | 4.590 | 4.590 | 4.172 | 4.506 | 37,684 | -0.08(-1.82%) |
Aug 13, 2009 | 4.681 | 4.915 | 4.348 | 4.590 | 93,024 | -0.08(-1.61%) |
Aug 12, 2009 | 4.348 | 4.773 | 4.339 | 4.665 | 40,954 | +0.29(+6.68%) |
Aug 11, 2009 | 4.281 | 4.523 | 4.156 | 4.373 | 23,342 | -0.07(-1.50%) |
Aug 10, 2009 | 4.448 | 4.590 | 4.147 | 4.439 | 23,463 | +0.02(+0.38%) |
Aug 07, 2009 | 4.005 | 4.423 | 3.964 | 4.423 | 37,605 | +0.28(+6.85%) |
Aug 06, 2009 | 3.672 | 4.139 | 3.430 | 4.139 | 114,466 | +0.36(+9.49%) |
Aug 05, 2009 | 3.563 | 3.780 | 3.530 | 3.780 | 59,891 | +0.22(+6.09%) |
Aug 04, 2009 | 3.438 | 3.563 | 3.438 | 3.563 | 119,945 | +0.06(+1.67%) |
Aug 03, 2009 | 3.488 | 3.663 | 3.380 | 3.505 | 145,284 | +0.00(+0.00%) |
Jul 31, 2009 | 3.463 | 3.505 | 3.463 | 3.505 | 1,502 | +0.06(+1.67%) |
Jul 30, 2009 | 3.446 | 3.455 | 3.430 | 3.447 | 4,308 | +0.07(+2.00%) |
Jul 29, 2009 | 3.329 | 3.396 | 3.329 | 3.380 | 4,194 | +0.08(+2.53%) |
Jul 28, 2009 | 3.196 | 3.463 | 3.196 | 3.296 | 29,893 | +0.01(+0.25%) |
Jul 27, 2009 | 3.188 | 3.622 | 3.129 | 3.288 | 81,385 | +0.15(+4.79%) |
Jul 24, 2009 | 3.088 | 3.171 | 3.062 | 3.138 | 12,827 | +0.02(+0.53%) |
Jul 23, 2009 | 3.213 | 3.213 | 3.121 | 3.121 | 21,876 | -0.09(-2.86%) |
Jul 22, 2009 | 3.254 | 3.254 | 3.188 | 3.213 | 17,357 | -0.04(-1.28%) |
Jul 21, 2009 | 3.246 | 3.321 | 3.129 | 3.254 | 307,168 | +0.00(+0.00%) |
Jul 20, 2009 | 3.296 | 3.304 | 2.929 | 3.254 | 45,266 | -0.10(-2.99%) |
Jul 17, 2009 | 3.396 | 3.396 | 3.329 | 3.355 | 6,471 | -0.04(-1.23%) |
Jul 16, 2009 | 3.296 | 3.496 | 3.221 | 3.396 | 56,032 | +0.28(+9.12%) |
Jul 15, 2009 | 3.088 | 3.138 | 3.088 | 3.113 | 17,975 | +0.00(+0.08%) |
Jul 14, 2009 | 3.088 | 3.113 | 3.021 | 3.110 | 23,576 | +0.10(+3.24%) |
Jul 13, 2009 | 3.096 | 3.113 | 2.962 | 3.012 | 3,535 | +0.01(+0.28%) |
Jul 10, 2009 | 3.029 | 3.029 | 2.921 | 3.004 | 8,927 | -0.11(-3.49%) |
Jul 09, 2009 | 3.079 | 3.146 | 2.937 | 3.113 | 35,187 | -0.02(-0.53%) |
Jul 08, 2009 | 3.071 | 3.129 | 2.975 | 3.129 | 69,610 | +0.04(+1.35%) |
Jul 07, 2009 | 2.946 | 3.421 | 2.779 | 3.088 | 80,233 | +0.09(+3.12%) |
Jul 06, 2009 | 3.171 | 3.171 | 2.896 | 2.994 | 15,213 | -0.15(-4.83%) |
Jul 02, 2009 | 3.288 | 3.288 | 3.146 | 3.146 | 1,677 | -0.14(-4.31%) |
Jul 01, 2009 | 3.413 | 3.471 | 3.238 | 3.288 | 11,311 | -0.11(-3.19%) |
Jun 30, 2009 | 3.304 | 3.405 | 3.288 | 3.396 | 11,999 | +0.13(+4.09%) |
Jun 29, 2009 | 3.213 | 3.296 | 3.213 | 3.263 | 76,317 | +0.07(+2.09%) |
Jun 26, 2009 | 3.129 | 3.221 | 3.088 | 3.196 | 43,501 | -0.03(-0.78%) |
Jun 25, 2009 | 3.196 | 3.446 | 3.146 | 3.221 | 32,958 | -0.14(-4.22%) |
Jun 24, 2009 | 3.062 | 3.371 | 3.054 | 3.363 | 28,592 | +0.38(+12.57%) |
Jun 23, 2009 | 3.188 | 3.188 | 2.987 | 2.987 | 14,657 | -0.08(-2.45%) |
Jun 22, 2009 | 3.196 | 3.229 | 3.062 | 3.062 | 24,974 | -0.23(-7.09%) |
Jun 19, 2009 | 3.271 | 3.304 | 3.213 | 3.296 | 7,272 | -0.01(-0.38%) |
Jun 18, 2009 | 3.396 | 3.471 | 3.254 | 3.309 | 27,270 | -0.14(-4.00%) |
Jun 17, 2009 | 3.308 | 3.605 | 3.279 | 3.446 | 24,394 | -0.09(-2.59%) |
Jun 16, 2009 | 3.480 | 3.538 | 3.388 | 3.538 | 14,312 | +0.06(+1.68%) |
Jun 15, 2009 | 3.588 | 3.588 | 3.279 | 3.480 | 24,987 | -0.16(-4.36%) |
Jun 12, 2009 | 3.763 | 3.830 | 3.571 | 3.638 | 50,964 | -0.12(-3.11%) |
Jun 11, 2009 | 3.471 | 3.830 | 3.463 | 3.755 | 111,544 | +0.29(+8.43%) |
Jun 10, 2009 | 3.179 | 3.463 | 3.096 | 3.463 | 163,485 | +0.27(+8.36%) |
Jun 09, 2009 | 3.154 | 3.546 | 3.138 | 3.196 | 41,854 | +0.01(+0.26%) |
Jun 08, 2009 | 3.004 | 3.188 | 2.962 | 3.188 | 56,890 | +0.12(+3.80%) |
Jun 05, 2009 | 3.113 | 3.113 | 2.996 | 3.071 | 139,340 | -0.06(-1.87%) |
Jun 04, 2009 | 3.088 | 3.129 | 2.921 | 3.129 | 80,768 | +0.04(+1.35%) |
Jun 03, 2009 | 2.762 | 3.088 | 2.528 | 3.088 | 41,569 | +0.25(+8.82%) |
Jun 02, 2009 | 2.862 | 2.879 | 2.587 | 2.837 | 101,126 | -0.04(-1.45%) |
Jun 01, 2009 | 2.795 | 3.062 | 2.754 | 2.879 | 67,068 | +0.08(+2.98%) |
May 29, 2009 | 3.004 | 3.238 | 2.787 | 2.795 | 103,397 | -0.24(-7.97%) |
May 28, 2009 | 2.512 | 3.037 | 2.487 | 3.037 | 49,926 | +0.49(+19.34%) |
May 27, 2009 | 2.512 | 2.604 | 2.437 | 2.545 | 36,730 | +0.08(+3.04%) |
May 26, 2009 | 2.545 | 2.545 | 2.378 | 2.470 | 152,523 | -0.07(-2.63%) |
May 22, 2009 | 2.595 | 2.595 | 2.503 | 2.537 | 53,793 | +0.00(+0.00%) |
May 21, 2009 | 2.405 | 2.662 | 2.405 | 2.537 | 96,831 | +0.08(+3.40%) |
May 20, 2009 | 2.387 | 2.453 | 2.295 | 2.453 | 69,841 | +0.19(+8.49%) |
May 19, 2009 | 2.295 | 2.336 | 2.236 | 2.261 | 99,140 | +0.01(+0.37%) |
May 18, 2009 | 2.253 | 2.403 | 2.211 | 2.253 | 122,975 | +0.00(+0.00%) |
May 15, 2009 | 2.245 | 2.311 | 2.220 | 2.253 | 29,250 | -0.04(-1.82%) |
May 14, 2009 | 2.336 | 2.336 | 2.261 | 2.295 | 90,304 | +0.07(+3.00%) |
May 13, 2009 | 2.303 | 2.345 | 2.203 | 2.228 | 117,280 | -0.11(-4.64%) |
May 12, 2009 | 2.487 | 2.487 | 2.236 | 2.336 | 117,190 | +0.15(+6.87%) |
May 11, 2009 | 2.503 | 2.503 | 2.136 | 2.186 | 358,791 | +0.02(+0.91%) |
May 08, 2009 | 2.236 | 2.270 | 2.045 | 2.167 | 148,413 | -0.04(-2.02%) |
May 07, 2009 | 2.170 | 2.378 | 2.170 | 2.211 | 135,305 | +0.01(+0.38%) |
May 06, 2009 | 2.311 | 2.311 | 2.170 | 2.203 | 75,023 | -0.08(-3.30%) |
May 05, 2009 | 2.378 | 2.379 | 2.261 | 2.278 | 74,835 | -0.10(-4.21%) |
May 04, 2009 | 2.378 | 2.428 | 2.353 | 2.378 | 30,958 | +0.02(+0.71%) |
May 01, 2009 | 2.311 | 2.420 | 2.311 | 2.362 | 38,905 | -0.01(-0.35%) |
Apr 30, 2009 | 2.395 | 2.395 | 2.328 | 2.370 | 12,149 | -0.02(-0.70%) |
Apr 29, 2009 | 2.412 | 2.432 | 2.387 | 2.387 | 59,150 | -0.02(-0.69%) |
Apr 28, 2009 | 2.453 | 2.453 | 2.393 | 2.403 | 45,206 | -0.02(-0.69%) |
Apr 27, 2009 | 2.428 | 2.470 | 2.378 | 2.420 | 85,148 | +0.03(+1.05%) |
Apr 24, 2009 | 2.395 | 2.428 | 2.328 | 2.395 | 28,169 | +0.04(+1.77%) |
Apr 23, 2009 | 2.145 | 2.387 | 2.145 | 2.353 | 45,408 | +0.11(+4.83%) |
Apr 22, 2009 | 2.286 | 2.420 | 2.236 | 2.245 | 27,054 | -0.18(-7.24%) |
Apr 21, 2009 | 2.320 | 2.420 | 2.161 | 2.420 | 88,248 | +0.06(+2.47%) |
Apr 20, 2009 | 2.495 | 2.495 | 2.336 | 2.362 | 84,619 | -0.11(-4.39%) |
Apr 17, 2009 | 2.120 | 2.495 | 1.936 | 2.470 | 111,926 | +0.38(+18.40%) |
Apr 16, 2009 | 1.936 | 2.136 | 1.936 | 2.086 | 138,706 | +0.15(+7.76%) |
Apr 15, 2009 | 1.986 | 2.002 | 1.928 | 1.936 | 50,062 | -0.07(-3.33%) |
Apr 14, 2009 | 2.019 | 2.019 | 1.978 | 2.003 | 36,640 | -0.02(-0.83%) |
Apr 13, 2009 | 2.019 | 2.019 | 1.961 | 2.019 | 175,645 | +0.05(+2.54%) |
Apr 09, 2009 | 1.961 | 2.136 | 1.928 | 1.969 | 236,129 | +0.11(+5.83%) |
Apr 08, 2009 | 1.819 | 1.936 | 1.819 | 1.861 | 102,747 | +0.04(+2.29%) |
Apr 07, 2009 | 1.752 | 1.961 | 1.702 | 1.819 | 114,593 | +0.00(+0.00%) |
Apr 06, 2009 | 1.878 | 2.019 | 1.786 | 1.819 | 186,521 | -0.01(-0.46%) |
Apr 03, 2009 | 1.894 | 1.919 | 1.752 | 1.827 | 141,352 | -0.02(-0.91%) |
Apr 02, 2009 | 1.552 | 1.994 | 1.552 | 1.844 | 279,093 | +0.30(+19.46%) |