Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.930 | 3.942 | 3.942 | 3.942 | 461,842 | +0.01(+0.23%) |
Dec 30, 2009 | 3.945 | 3.954 | 3.930 | 3.933 | 620,075 | -0.02(-0.53%) |
Dec 29, 2009 | 3.990 | 3.993 | 3.930 | 3.954 | 824,536 | -0.05(-1.26%) |
Dec 28, 2009 | 3.999 | 4.005 | 3.975 | 4.005 | 519,612 | +0.01(+0.15%) |
Dec 24, 2009 | 3.972 | 4.002 | 3.972 | 3.999 | 312,505 | +0.03(+0.67%) |
Dec 23, 2009 | 3.945 | 3.993 | 3.917 | 3.972 | 774,431 | +0.02(+0.53%) |
Dec 22, 2009 | 3.913 | 3.969 | 3.913 | 3.951 | 631,078 | +0.04(+0.99%) |
Dec 21, 2009 | 3.939 | 3.945 | 3.898 | 3.913 | 873,535 | +0.01(+0.38%) |
Dec 18, 2009 | 3.922 | 3.922 | 3.859 | 3.898 | 539,667 | +0.01(+0.38%) |
Dec 17, 2009 | 3.933 | 3.933 | 3.871 | 3.883 | 776,218 | -0.05(-1.28%) |
Dec 16, 2009 | 3.930 | 3.951 | 3.922 | 3.933 | 602,363 | +0.01(+0.15%) |
Dec 15, 2009 | 3.942 | 3.942 | 3.916 | 3.927 | 725,311 | -0.00(-0.08%) |
Dec 14, 2009 | 3.935 | 3.936 | 3.922 | 3.930 | 664,088 | +0.00(+0.08%) |
Dec 11, 2009 | 3.895 | 3.945 | 3.895 | 3.927 | 942,943 | +0.04(+0.99%) |
Dec 10, 2009 | 3.913 | 3.916 | 3.877 | 3.889 | 605,775 | -0.01(-0.38%) |
Dec 09, 2009 | 3.925 | 3.925 | 3.877 | 3.904 | 594,151 | -0.02(-0.53%) |
Dec 08, 2009 | 3.904 | 3.925 | 3.862 | 3.925 | 897,298 | +0.00(+0.00%) |
Dec 07, 2009 | 3.916 | 3.945 | 3.895 | 3.925 | 824,226 | -0.01(-0.23%) |
Dec 04, 2009 | 3.969 | 3.984 | 3.898 | 3.933 | 1,295,322 | -0.01(-0.38%) |
Dec 03, 2009 | 3.936 | 3.954 | 3.919 | 3.948 | 1,210,508 | +0.01(+0.30%) |
Dec 02, 2009 | 3.901 | 3.948 | 3.898 | 3.936 | 1,650,684 | +0.02(+0.45%) |
Dec 01, 2009 | 3.880 | 3.930 | 3.880 | 3.919 | 1,380,058 | +0.04(+1.07%) |
Nov 30, 2009 | 3.862 | 3.880 | 3.856 | 3.877 | 973,819 | +0.01(+0.31%) |
Nov 27, 2009 | 3.782 | 3.871 | 3.758 | 3.865 | 693,387 | -0.01(-0.31%) |
Nov 25, 2009 | 3.841 | 3.877 | 3.836 | 3.877 | 1,020,337 | +0.07(+1.71%) |
Nov 24, 2009 | 3.821 | 3.833 | 3.812 | 3.812 | 861,389 | +0.01(+0.16%) |
Nov 23, 2009 | 3.827 | 3.841 | 3.797 | 3.806 | 1,065,406 | +0.00(+0.00%) |
Nov 20, 2009 | 3.824 | 3.838 | 3.794 | 3.806 | 1,186,334 | -0.03(-0.77%) |
Nov 19, 2009 | 3.827 | 3.836 | 3.812 | 3.836 | 955,298 | +0.00(+0.08%) |
Nov 18, 2009 | 3.797 | 3.833 | 3.789 | 3.833 | 1,435,055 | +0.04(+1.02%) |
Nov 17, 2009 | 3.797 | 3.803 | 3.752 | 3.794 | 959,883 | +0.03(+0.79%) |
Nov 16, 2009 | 3.755 | 3.791 | 3.755 | 3.764 | 728,925 | +0.00(+0.08%) |
Nov 13, 2009 | 3.752 | 3.782 | 3.738 | 3.761 | 536,724 | +0.03(+0.79%) |
Nov 12, 2009 | 3.785 | 3.791 | 3.708 | 3.732 | 857,883 | -0.05(-1.41%) |
Nov 11, 2009 | 3.788 | 3.800 | 3.773 | 3.785 | 699,492 | +0.01(+0.39%) |
Nov 10, 2009 | 3.794 | 3.815 | 3.767 | 3.770 | 740,693 | -0.03(-0.78%) |
Nov 09, 2009 | 3.755 | 3.809 | 3.755 | 3.800 | 614,776 | +0.04(+1.10%) |
Nov 06, 2009 | 3.752 | 3.791 | 3.750 | 3.758 | 509,165 | -0.00(-0.08%) |
Nov 05, 2009 | 3.752 | 3.767 | 3.726 | 3.761 | 764,928 | +0.02(+0.56%) |
Nov 04, 2009 | 3.720 | 3.761 | 3.693 | 3.741 | 767,507 | +0.02(+0.64%) |
Nov 03, 2009 | 3.699 | 3.729 | 3.663 | 3.717 | 630,407 | +0.01(+0.40%) |
Nov 02, 2009 | 3.637 | 3.720 | 3.637 | 3.702 | 784,498 | +0.08(+2.13%) |
Oct 30, 2009 | 3.758 | 3.761 | 3.563 | 3.625 | 1,296,755 | -0.12(-3.32%) |
Oct 29, 2009 | 3.702 | 3.758 | 3.696 | 3.750 | 1,159,679 | +0.09(+2.60%) |
Oct 28, 2009 | 3.838 | 3.838 | 3.604 | 3.655 | 1,798,373 | -0.18(-4.64%) |
Oct 27, 2009 | 3.827 | 3.836 | 3.812 | 3.833 | 586,812 | +0.02(+0.47%) |
Oct 26, 2009 | 3.847 | 3.847 | 3.812 | 3.815 | 823,778 | -0.01(-0.23%) |
Oct 23, 2009 | 3.815 | 3.830 | 3.812 | 3.824 | 737,771 | -0.01(-0.39%) |
Oct 22, 2009 | 3.844 | 3.844 | 3.812 | 3.838 | 681,908 | +0.04(+1.02%) |
Oct 21, 2009 | 3.836 | 3.836 | 3.800 | 3.800 | 651,760 | -0.04(-1.00%) |
Oct 20, 2009 | 3.821 | 3.841 | 3.806 | 3.838 | 770,221 | +0.00(+0.00%) |
Oct 19, 2009 | 3.791 | 3.847 | 3.791 | 3.838 | 669,725 | +0.01(+0.39%) |
Oct 16, 2009 | 3.830 | 3.838 | 3.812 | 3.824 | 474,760 | -0.02(-0.46%) |
Oct 15, 2009 | 3.794 | 3.841 | 3.794 | 3.841 | 745,969 | +0.04(+0.94%) |
Oct 14, 2009 | 3.833 | 3.836 | 3.797 | 3.806 | 807,620 | -0.01(-0.39%) |
Oct 13, 2009 | 3.797 | 3.821 | 3.794 | 3.821 | 408,494 | +0.02(+0.62%) |
Oct 12, 2009 | 3.838 | 3.907 | 3.794 | 3.797 | 694,603 | -0.05(-1.39%) |
Oct 09, 2009 | 3.868 | 3.868 | 3.809 | 3.850 | 421,830 | +0.01(+0.31%) |
Oct 08, 2009 | 3.806 | 3.850 | 3.806 | 3.838 | 640,784 | +0.02(+0.62%) |
Oct 07, 2009 | 3.785 | 3.833 | 3.755 | 3.815 | 1,086,482 | +0.02(+0.55%) |
Oct 06, 2009 | 3.711 | 3.794 | 3.711 | 3.794 | 960,995 | +0.06(+1.51%) |
Oct 05, 2009 | 3.690 | 3.738 | 3.690 | 3.738 | 893,492 | +0.06(+1.61%) |
Oct 02, 2009 | 3.711 | 3.714 | 3.643 | 3.678 | 1,032,638 | -0.04(-1.20%) |
Oct 01, 2009 | 3.752 | 3.752 | 3.714 | 3.723 | 762,697 | -0.02(-0.48%) |
Sep 30, 2009 | 3.714 | 3.770 | 3.714 | 3.741 | 910,982 | -0.01(-0.16%) |
Sep 29, 2009 | 3.761 | 3.791 | 3.741 | 3.747 | 747,884 | -0.00(-0.08%) |
Sep 28, 2009 | 3.741 | 3.796 | 3.741 | 3.750 | 492,239 | +0.01(+0.16%) |
Sep 25, 2009 | 3.625 | 3.748 | 3.625 | 3.744 | 575,229 | +0.04(+0.96%) |
Sep 24, 2009 | 3.821 | 3.850 | 3.708 | 3.708 | 867,147 | -0.10(-2.65%) |
Sep 23, 2009 | 3.782 | 3.824 | 3.767 | 3.809 | 676,079 | +0.02(+0.63%) |
Sep 22, 2009 | 3.741 | 3.785 | 3.741 | 3.785 | 794,031 | +0.05(+1.27%) |
Sep 21, 2009 | 3.726 | 3.773 | 3.726 | 3.738 | 619,091 | -0.01(-0.16%) |
Sep 18, 2009 | 3.717 | 3.750 | 3.702 | 3.744 | 638,289 | +0.05(+1.28%) |
Sep 17, 2009 | 3.761 | 3.761 | 3.693 | 3.696 | 938,611 | -0.02(-0.64%) |
Sep 16, 2009 | 3.663 | 3.764 | 3.661 | 3.720 | 1,140,891 | +0.07(+1.78%) |
Sep 15, 2009 | 3.619 | 3.655 | 3.619 | 3.655 | 644,657 | +0.03(+0.90%) |
Sep 14, 2009 | 3.551 | 3.622 | 3.548 | 3.622 | 613,559 | +0.06(+1.75%) |
Sep 11, 2009 | 3.563 | 3.577 | 3.551 | 3.560 | 530,218 | -0.00(-0.08%) |
Sep 10, 2009 | 3.512 | 3.572 | 3.512 | 3.563 | 576,301 | +0.05(+1.35%) |
Sep 09, 2009 | 3.512 | 3.530 | 3.488 | 3.515 | 507,571 | +0.00(+0.00%) |
Sep 08, 2009 | 3.509 | 3.530 | 3.491 | 3.515 | 579,403 | +0.01(+0.17%) |
Sep 04, 2009 | 3.494 | 3.509 | 3.483 | 3.509 | 427,989 | +0.02(+0.60%) |
Sep 03, 2009 | 3.488 | 3.506 | 3.471 | 3.488 | 541,386 | -0.00(-0.09%) |
Sep 02, 2009 | 3.497 | 3.503 | 3.429 | 3.491 | 551,672 | -0.00(-0.08%) |
Sep 01, 2009 | 3.450 | 3.518 | 3.450 | 3.494 | 589,246 | +0.00(+0.09%) |
Aug 31, 2009 | 3.488 | 3.497 | 3.459 | 3.491 | 510,804 | -0.01(-0.14%) |
Aug 28, 2009 | 3.503 | 3.521 | 3.450 | 3.496 | 706,857 | +0.00(+0.06%) |
Aug 27, 2009 | 3.500 | 3.536 | 3.471 | 3.494 | 868,037 | -0.01(-0.17%) |
Aug 26, 2009 | 3.456 | 3.530 | 3.456 | 3.500 | 780,358 | +0.01(+0.25%) |
Aug 25, 2009 | 3.542 | 3.542 | 3.468 | 3.491 | 890,994 | -0.03(-0.76%) |
Aug 24, 2009 | 3.379 | 3.521 | 3.379 | 3.518 | 1,063,278 | +0.09(+2.51%) |
Aug 21, 2009 | 3.420 | 3.447 | 3.402 | 3.432 | 776,619 | +0.04(+1.05%) |
Aug 20, 2009 | 3.376 | 3.397 | 3.361 | 3.397 | 583,057 | +0.04(+1.24%) |
Aug 19, 2009 | 3.287 | 3.379 | 3.287 | 3.355 | 470,765 | -0.02(-0.70%) |
Aug 18, 2009 | 3.302 | 3.379 | 3.299 | 3.379 | 894,140 | +0.06(+1.88%) |
Aug 17, 2009 | 3.391 | 3.391 | 3.156 | 3.316 | 2,915,994 | -0.11(-3.29%) |
Aug 14, 2009 | 3.515 | 3.515 | 3.423 | 3.429 | 479,395 | -0.05(-1.45%) |
Aug 13, 2009 | 3.474 | 3.486 | 3.447 | 3.480 | 342,899 | +0.02(+0.69%) |
Aug 12, 2009 | 3.477 | 3.512 | 3.453 | 3.456 | 517,897 | -0.04(-1.02%) |
Aug 11, 2009 | 3.491 | 3.524 | 3.480 | 3.491 | 377,995 | -0.02(-0.68%) |
Aug 10, 2009 | 3.486 | 3.574 | 3.477 | 3.515 | 499,342 | +0.01(+0.42%) |
Aug 07, 2009 | 3.536 | 3.545 | 3.477 | 3.500 | 551,503 | -0.02(-0.67%) |
Aug 06, 2009 | 3.619 | 3.634 | 3.474 | 3.524 | 790,785 | -0.08(-2.30%) |
Aug 05, 2009 | 3.583 | 3.616 | 3.560 | 3.607 | 822,156 | +0.03(+0.91%) |
Aug 04, 2009 | 3.518 | 3.580 | 3.506 | 3.574 | 801,619 | +0.04(+1.26%) |
Aug 03, 2009 | 3.429 | 3.530 | 3.429 | 3.530 | 887,927 | +0.11(+3.12%) |
Jul 31, 2009 | 3.453 | 3.453 | 3.402 | 3.423 | 657,430 | +0.01(+0.26%) |
Jul 30, 2009 | 3.402 | 3.447 | 3.397 | 3.414 | 458,440 | +0.01(+0.26%) |
Jul 29, 2009 | 3.411 | 3.411 | 3.376 | 3.405 | 572,418 | +0.01(+0.44%) |
Jul 28, 2009 | 3.408 | 3.447 | 3.379 | 3.391 | 667,726 | +0.00(+0.00%) |
Jul 27, 2009 | 3.352 | 3.411 | 3.322 | 3.391 | 956,212 | +0.04(+1.24%) |
Jul 24, 2009 | 3.373 | 3.397 | 3.310 | 3.349 | 757,785 | -0.02(-0.70%) |
Jul 23, 2009 | 3.290 | 3.373 | 3.275 | 3.373 | 665,646 | +0.08(+2.52%) |
Jul 22, 2009 | 3.257 | 3.302 | 3.100 | 3.290 | 606,968 | +0.02(+0.54%) |
Jul 21, 2009 | 3.230 | 3.293 | 3.224 | 3.272 | 764,477 | +0.06(+1.75%) |
Jul 20, 2009 | 3.210 | 3.227 | 3.186 | 3.216 | 552,525 | +0.03(+1.03%) |
Jul 17, 2009 | 3.183 | 3.186 | 3.144 | 3.183 | 380,261 | +0.01(+0.37%) |
Jul 16, 2009 | 3.138 | 3.180 | 3.124 | 3.171 | 436,221 | +0.04(+1.23%) |
Jul 15, 2009 | 3.100 | 3.141 | 3.100 | 3.132 | 653,321 | +0.04(+1.25%) |
Jul 14, 2009 | 3.079 | 3.094 | 3.061 | 3.094 | 291,601 | +0.04(+1.16%) |
Jul 13, 2009 | 3.061 | 3.061 | 3.035 | 3.058 | 350,595 | +0.01(+0.39%) |
Jul 10, 2009 | 3.044 | 3.046 | 3.011 | 3.046 | 397,713 | +0.01(+0.49%) |
Jul 09, 2009 | 3.014 | 3.052 | 3.014 | 3.032 | 448,684 | +0.00(+0.10%) |
Jul 08, 2009 | 3.085 | 3.085 | 3.017 | 3.029 | 599,248 | -0.09(-2.76%) |
Jul 07, 2009 | 3.088 | 3.115 | 3.082 | 3.115 | 483,454 | +0.02(+0.57%) |
Jul 06, 2009 | 3.082 | 3.106 | 3.058 | 3.097 | 347,042 | +0.01(+0.38%) |
Jul 02, 2009 | 3.097 | 3.097 | 3.023 | 3.085 | 385,264 | -0.00(-0.10%) |
Jul 01, 2009 | 3.058 | 3.100 | 3.029 | 3.088 | 650,088 | +0.04(+1.36%) |
Jun 30, 2009 | 3.064 | 3.103 | 3.020 | 3.046 | 489,313 | -0.06(-1.82%) |
Jun 29, 2009 | 3.115 | 3.124 | 3.094 | 3.103 | 371,246 | -0.01(-0.29%) |
Jun 26, 2009 | 3.085 | 3.115 | 3.076 | 3.112 | 407,955 | +0.01(+0.22%) |
Jun 25, 2009 | 3.067 | 3.109 | 3.064 | 3.105 | 648,247 | +0.07(+2.32%) |
Jun 24, 2009 | 3.038 | 3.052 | 3.026 | 3.035 | 256,565 | +0.03(+0.89%) |
Jun 23, 2009 | 2.984 | 3.067 | 2.984 | 3.008 | 793,023 | -0.00(-0.10%) |
Jun 22, 2009 | 3.044 | 3.044 | 2.969 | 3.011 | 566,741 | -0.05(-1.65%) |
Jun 19, 2009 | 3.103 | 3.103 | 3.041 | 3.061 | 442,390 | +0.04(+1.38%) |
Jun 18, 2009 | 2.999 | 3.023 | 2.990 | 3.020 | 412,519 | +0.01(+0.30%) |
Jun 17, 2009 | 3.023 | 3.049 | 2.981 | 3.011 | 788,459 | -0.02(-0.78%) |
Jun 16, 2009 | 3.076 | 3.097 | 3.005 | 3.035 | 620,975 | -0.02(-0.58%) |
Jun 15, 2009 | 3.020 | 3.121 | 3.020 | 3.052 | 818,617 | -0.09(-2.74%) |
Jun 12, 2009 | 3.159 | 3.198 | 3.064 | 3.138 | 988,595 | -0.01(-0.47%) |
Jun 11, 2009 | 3.159 | 3.165 | 3.100 | 3.153 | 515,375 | +0.02(+0.76%) |
Jun 10, 2009 | 3.165 | 3.165 | 3.109 | 3.130 | 379,162 | -0.01(-0.38%) |
Jun 09, 2009 | 3.115 | 3.144 | 3.085 | 3.141 | 330,021 | +0.04(+1.24%) |
Jun 08, 2009 | 3.052 | 3.106 | 3.044 | 3.103 | 575,199 | +0.02(+0.67%) |
Jun 05, 2009 | 3.112 | 3.132 | 3.064 | 3.082 | 583,296 | -0.01(-0.29%) |
Jun 04, 2009 | 3.070 | 3.097 | 3.052 | 3.091 | 372,507 | +0.03(+0.97%) |
Jun 03, 2009 | 3.186 | 3.186 | 3.014 | 3.061 | 772,729 | -0.12(-3.91%) |
Jun 02, 2009 | 3.109 | 3.186 | 3.085 | 3.186 | 506,984 | +0.07(+2.29%) |
Jun 01, 2009 | 3.159 | 3.159 | 3.044 | 3.115 | 683,300 | +0.09(+2.84%) |
May 29, 2009 | 3.044 | 3.058 | 3.002 | 3.029 | 667,186 | -0.03(-0.87%) |
May 28, 2009 | 3.106 | 3.115 | 3.029 | 3.055 | 721,697 | -0.01(-0.29%) |
May 27, 2009 | 3.100 | 3.100 | 3.032 | 3.064 | 493,041 | -0.02(-0.58%) |
May 26, 2009 | 2.957 | 3.109 | 2.937 | 3.082 | 1,109,493 | +0.14(+4.74%) |
May 22, 2009 | 2.943 | 2.952 | 2.898 | 2.943 | 592,233 | +0.03(+1.02%) |
May 21, 2009 | 2.949 | 2.952 | 2.889 | 2.913 | 497,845 | -0.03(-0.91%) |
May 20, 2009 | 2.934 | 2.940 | 2.886 | 2.940 | 524,174 | +0.06(+2.16%) |
May 19, 2009 | 2.871 | 2.907 | 2.848 | 2.877 | 489,080 | +0.02(+0.83%) |
May 18, 2009 | 2.857 | 2.863 | 2.788 | 2.854 | 718,613 | +0.04(+1.58%) |
May 15, 2009 | 2.871 | 2.871 | 2.800 | 2.809 | 439,208 | -0.04(-1.25%) |
May 14, 2009 | 2.738 | 2.857 | 2.696 | 2.845 | 612,463 | +0.08(+3.01%) |
May 13, 2009 | 2.880 | 2.889 | 2.723 | 2.762 | 1,152,373 | -0.15(-5.00%) |
May 12, 2009 | 2.892 | 2.934 | 2.892 | 2.907 | 485,537 | -0.02(-0.81%) |
May 11, 2009 | 2.946 | 2.946 | 2.877 | 2.931 | 624,619 | +0.00(+0.10%) |
May 08, 2009 | 2.901 | 2.940 | 2.901 | 2.928 | 431,070 | +0.03(+1.02%) |
May 07, 2009 | 2.937 | 2.946 | 2.880 | 2.898 | 718,201 | -0.03(-0.91%) |
May 06, 2009 | 2.904 | 2.946 | 2.877 | 2.925 | 572,397 | +0.02(+0.61%) |
May 05, 2009 | 2.892 | 2.919 | 2.892 | 2.907 | 1,079,672 | +0.01(+0.25%) |
May 04, 2009 | 2.928 | 2.955 | 2.895 | 2.900 | 817,238 | -0.02(-0.76%) |
May 01, 2009 | 2.794 | 2.934 | 2.794 | 2.922 | 694,287 | +0.08(+2.82%) |
Apr 30, 2009 | 2.794 | 2.848 | 2.794 | 2.842 | 354,044 | +0.03(+0.95%) |
Apr 29, 2009 | 2.782 | 2.827 | 2.782 | 2.815 | 601,409 | +0.04(+1.50%) |
Apr 28, 2009 | 2.714 | 2.788 | 2.714 | 2.774 | 470,708 | +0.06(+2.07%) |
Apr 27, 2009 | 2.744 | 2.794 | 2.688 | 2.717 | 539,451 | -0.05(-1.93%) |
Apr 24, 2009 | 2.768 | 2.791 | 2.744 | 2.771 | 707,040 | +0.01(+0.54%) |
Apr 23, 2009 | 2.741 | 2.771 | 2.685 | 2.756 | 648,773 | +0.08(+2.99%) |
Apr 22, 2009 | 2.646 | 2.708 | 2.646 | 2.676 | 750,473 | +0.01(+0.45%) |
Apr 21, 2009 | 2.593 | 2.676 | 2.593 | 2.664 | 734,467 | +0.03(+1.01%) |
Apr 20, 2009 | 2.649 | 2.702 | 2.616 | 2.637 | 1,130,424 | -0.02(-0.67%) |
Apr 17, 2009 | 2.693 | 2.693 | 2.625 | 2.655 | 568,315 | +0.02(+0.67%) |
Apr 16, 2009 | 2.602 | 2.646 | 2.584 | 2.637 | 601,423 | +0.02(+0.91%) |
Apr 15, 2009 | 2.628 | 2.628 | 2.581 | 2.613 | 589,283 | -0.02(-0.68%) |
Apr 14, 2009 | 2.782 | 2.782 | 2.596 | 2.631 | 671,805 | +0.02(+0.80%) |
Apr 13, 2009 | 2.610 | 2.610 | 2.578 | 2.610 | 434,300 | +0.01(+0.57%) |
Apr 09, 2009 | 2.507 | 2.596 | 2.507 | 2.596 | 564,401 | +0.09(+3.80%) |
Apr 08, 2009 | 2.418 | 2.501 | 2.418 | 2.501 | 340,583 | +0.05(+2.18%) |
Apr 07, 2009 | 2.435 | 2.456 | 2.418 | 2.447 | 566,805 | -0.02(-0.96%) |
Apr 06, 2009 | 2.515 | 2.515 | 2.447 | 2.471 | 659,237 | -0.07(-2.69%) |
Apr 03, 2009 | 2.456 | 2.560 | 2.438 | 2.539 | 710,552 | +0.02(+0.94%) |
Apr 02, 2009 | 2.492 | 2.542 | 2.468 | 2.515 | 724,687 | +0.04(+1.56%) |
Apr 01, 2009 | 2.432 | 2.480 | 2.415 | 2.477 | 455,437 | +0.02(+0.72%) |
Mar 31, 2009 | 2.409 | 2.471 | 2.391 | 2.459 | 826,990 | +0.05(+2.22%) |
Mar 30, 2009 | 2.382 | 2.426 | 2.364 | 2.406 | 958,396 | -0.04(-1.70%) |
Mar 26, 2009 | 2.429 | 2.447 | 2.409 | 2.447 | 651,113 | +0.03(+1.10%) |
Mar 25, 2009 | 2.415 | 2.424 | 2.373 | 2.421 | 749,620 | +0.01(+0.25%) |
Mar 24, 2009 | 2.429 | 2.438 | 2.406 | 2.415 | 435,867 | -0.04(-1.45%) |
Mar 23, 2009 | 2.468 | 2.471 | 2.438 | 2.450 | 1,381,289 | +0.07(+2.74%) |
Mar 20, 2009 | 2.373 | 2.400 | 2.358 | 2.385 | 845,420 | +0.02(+1.00%) |
Mar 19, 2009 | 2.329 | 2.364 | 2.287 | 2.361 | 595,223 | +0.06(+2.71%) |
Mar 18, 2009 | 2.275 | 2.311 | 2.237 | 2.299 | 770,147 | +0.02(+0.91%) |
Mar 17, 2009 | 2.409 | 2.409 | 2.234 | 2.278 | 596,443 | +0.05(+2.40%) |
Mar 16, 2009 | 2.165 | 2.308 | 2.165 | 2.225 | 821,846 | +0.03(+1.35%) |
Mar 13, 2009 | 2.332 | 2.332 | 2.177 | 2.195 | 0 | -0.08(-3.65%) |
Mar 12, 2009 | 2.130 | 2.278 | 2.127 | 2.278 | 668,278 | +0.12(+5.35%) |
Mar 11, 2009 | 2.071 | 2.174 | 2.068 | 2.162 | 678,099 | +0.10(+5.04%) |
Mar 10, 2009 | 1.940 | 2.059 | 1.940 | 2.059 | 751,575 | +0.13(+6.77%) |
Mar 09, 2009 | 2.029 | 2.029 | 1.928 | 1.928 | 1,454,830 | -0.14(-6.61%) |
Mar 06, 2009 | 2.071 | 2.109 | 1.979 | 2.065 | 0 | -0.00(-0.14%) |
Mar 05, 2009 | 2.207 | 2.207 | 2.063 | 2.068 | 621,814 | -0.12(-5.30%) |
Mar 04, 2009 | 2.094 | 2.192 | 2.079 | 2.183 | 1,152,255 | +0.09(+4.40%) |
Mar 02, 2009 | 2.210 | 2.210 | 2.079 | 2.091 | 1,846,111 | -0.24(-10.42%) |
Feb 27, 2009 | 2.424 | 2.432 | 2.329 | 2.335 | 0 | -0.08(-3.32%) |
Feb 26, 2009 | 2.406 | 2.438 | 2.388 | 2.415 | 668,194 | +0.02(+0.74%) |
Feb 25, 2009 | 2.450 | 2.513 | 2.323 | 2.397 | 987,229 | +0.07(+2.90%) |
Feb 24, 2009 | 2.189 | 2.343 | 2.165 | 2.329 | 1,287,424 | +0.09(+4.01%) |
Feb 23, 2009 | 2.432 | 2.432 | 2.177 | 2.240 | 1,653,267 | -0.04(-1.56%) |
Feb 20, 2009 | 2.382 | 2.382 | 2.151 | 2.275 | 0 | -0.09(-3.76%) |
Feb 19, 2009 | 2.462 | 2.507 | 2.343 | 2.364 | 1,024,561 | -0.07(-2.80%) |
Feb 18, 2009 | 2.664 | 2.682 | 2.421 | 2.432 | 1,768,077 | -0.26(-9.59%) |
Feb 17, 2009 | 2.622 | 2.765 | 2.596 | 2.691 | 1,182,231 | -0.07(-2.68%) |
Feb 13, 2009 | 2.774 | 2.833 | 2.723 | 2.765 | 591,714 | +0.01(+0.22%) |
Feb 12, 2009 | 2.720 | 2.759 | 2.691 | 2.759 | 673,939 | +0.03(+1.20%) |
Feb 11, 2009 | 2.812 | 2.812 | 2.691 | 2.726 | 547,229 | +0.02(+0.77%) |
Feb 10, 2009 | 2.708 | 2.728 | 2.643 | 2.705 | 1,013,834 | +0.05(+1.90%) |
Feb 09, 2009 | 2.691 | 2.714 | 2.643 | 2.655 | 883,514 | +0.00(+0.11%) |
Feb 06, 2009 | 2.602 | 2.685 | 2.602 | 2.652 | 0 | +0.01(+0.45%) |
Feb 05, 2009 | 2.667 | 2.735 | 2.640 | 2.640 | 812,252 | -0.02(-0.78%) |
Feb 04, 2009 | 2.593 | 2.670 | 2.593 | 2.661 | 579,136 | -0.01(-0.33%) |
Feb 03, 2009 | 2.667 | 2.670 | 2.658 | 2.670 | 933,743 | +0.01(+0.22%) |
Feb 02, 2009 | 2.699 | 2.744 | 2.656 | 2.664 | 917,815 | -0.08(-2.92%) |
Jan 30, 2009 | 2.809 | 2.818 | 2.741 | 2.744 | 0 | -0.01(-0.54%) |
Jan 29, 2009 | 2.679 | 2.759 | 2.676 | 2.759 | 1,053,205 | +0.07(+2.76%) |
Jan 28, 2009 | 2.670 | 2.699 | 2.667 | 2.685 | 932,223 | +0.01(+0.22%) |
Jan 27, 2009 | 2.587 | 2.708 | 2.587 | 2.679 | 1,272,361 | +0.02(+0.67%) |
Jan 26, 2009 | 2.551 | 2.670 | 2.539 | 2.661 | 4,052,551 | +0.12(+4.55%) |
Jan 23, 2009 | 2.619 | 2.619 | 2.486 | 2.545 | 1,780,981 | +0.05(+2.14%) |
Jan 22, 2009 | 2.510 | 2.510 | 2.450 | 2.492 | 1,121,039 | -0.01(-0.36%) |
Jan 21, 2009 | 2.432 | 2.501 | 2.429 | 2.501 | 1,534,145 | +0.09(+3.69%) |
Jan 20, 2009 | 2.581 | 2.581 | 2.412 | 2.412 | 3,321,242 | -0.02(-0.97%) |
Jan 16, 2009 | 2.311 | 2.441 | 2.311 | 2.435 | 0 | +0.07(+3.14%) |
Jan 15, 2009 | 2.370 | 2.376 | 2.284 | 2.361 | 976,745 | +0.01(+0.25%) |
Jan 14, 2009 | 2.418 | 2.418 | 2.329 | 2.355 | 723,008 | -0.08(-3.29%) |
Jan 13, 2009 | 2.418 | 2.435 | 2.391 | 2.435 | 610,649 | +0.02(+0.98%) |
Jan 12, 2009 | 2.412 | 2.432 | 2.382 | 2.412 | 756,720 | -0.01(-0.37%) |
Jan 09, 2009 | 2.426 | 2.441 | 2.397 | 2.421 | 564,273 | +0.02(+0.74%) |
Jan 08, 2009 | 2.412 | 2.412 | 2.329 | 2.403 | 684,891 | +0.03(+1.25%) |
Jan 07, 2009 | 2.412 | 2.415 | 2.349 | 2.373 | 1,273,012 | -0.04(-1.60%) |
Jan 06, 2009 | 2.421 | 2.447 | 2.373 | 2.412 | 1,782,616 | +0.01(+0.25%) |
Jan 05, 2009 | 2.370 | 2.415 | 2.355 | 2.406 | 1,323,161 | +0.05(+2.27%) |
Jan 02, 2009 | 2.281 | 2.358 | 2.272 | 2.352 | 0 | +0.09(+4.20%) |