Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.470 | 4.750 | 4.470 | 4.590 | 78,572 | +0.11(+2.46%) |
Feb 25, 2010 | 4.180 | 4.490 | 4.180 | 4.480 | 38,747 | +0.24(+5.66%) |
Feb 24, 2010 | 4.050 | 4.240 | 4.050 | 4.240 | 7,316 | +0.11(+2.66%) |
Feb 23, 2010 | 4.150 | 4.150 | 3.894 | 4.130 | 8,720 | +0.00(+0.00%) |
Feb 22, 2010 | 4.115 | 4.210 | 3.905 | 4.130 | 5,718 | +0.17(+4.29%) |
Feb 19, 2010 | 3.760 | 4.020 | 3.760 | 3.960 | 1,615 | +0.12(+3.13%) |
Feb 18, 2010 | 3.880 | 3.930 | 3.750 | 3.840 | 8,303 | -0.14(-3.52%) |
Feb 17, 2010 | 4.019 | 4.090 | 3.760 | 3.980 | 22,235 | -0.03(-0.75%) |
Feb 16, 2010 | 4.020 | 4.040 | 3.980 | 4.010 | 533 | -0.08(-1.96%) |
Feb 12, 2010 | 4.180 | 4.090 | 4.090 | 4.090 | 3,200 | -0.09(-2.15%) |
Feb 11, 2010 | 3.880 | 4.180 | 3.880 | 4.180 | 46,901 | +0.30(+7.73%) |
Feb 10, 2010 | 3.680 | 3.880 | 3.670 | 3.880 | 20,188 | +0.25(+6.89%) |
Feb 09, 2010 | 3.320 | 3.660 | 3.200 | 3.630 | 31,777 | +0.46(+14.51%) |
Feb 08, 2010 | 3.220 | 3.320 | 3.170 | 3.170 | 14,280 | +0.00(+0.00%) |
Feb 05, 2010 | 3.390 | 3.390 | 3.020 | 3.170 | 39,434 | -0.13(-3.94%) |
Feb 04, 2010 | 3.886 | 3.886 | 3.160 | 3.300 | 46,366 | -0.37(-10.08%) |
Feb 03, 2010 | 3.780 | 3.830 | 3.660 | 3.670 | 7,562 | -0.20(-5.17%) |
Feb 02, 2010 | 3.920 | 4.019 | 3.740 | 3.870 | 6,033 | -0.13(-3.25%) |
Feb 01, 2010 | 3.600 | 4.080 | 3.580 | 4.000 | 23,974 | +0.40(+11.11%) |
Jan 29, 2010 | 3.920 | 3.920 | 3.600 | 3.600 | 13,520 | -0.24(-6.25%) |
Jan 28, 2010 | 3.810 | 3.940 | 3.610 | 3.840 | 11,804 | +0.16(+4.35%) |
Jan 27, 2010 | 3.930 | 3.940 | 3.640 | 3.680 | 54,875 | -0.17(-4.42%) |
Jan 26, 2010 | 3.820 | 3.960 | 3.800 | 3.850 | 40,231 | -0.10(-2.53%) |
Jan 25, 2010 | 3.800 | 3.950 | 3.800 | 3.950 | 11,858 | +0.15(+3.95%) |
Jan 22, 2010 | 3.820 | 3.910 | 3.800 | 3.800 | 19,650 | -0.02(-0.52%) |
Jan 21, 2010 | 3.940 | 3.940 | 3.810 | 3.820 | 700 | -0.14(-3.47%) |
Jan 20, 2010 | 3.820 | 3.980 | 3.820 | 3.958 | 2,300 | -0.00(-0.06%) |
Jan 19, 2010 | 4.040 | 4.040 | 3.880 | 3.960 | 16,633 | +0.10(+2.59%) |
Jan 15, 2010 | 3.910 | 3.860 | 3.860 | 3.860 | 300 | -0.06(-1.53%) |
Jan 14, 2010 | 3.850 | 3.950 | 3.800 | 3.920 | 449,044 | +0.04(+1.03%) |
Jan 13, 2010 | 3.930 | 4.160 | 3.800 | 3.880 | 66,644 | -0.18(-4.43%) |
Jan 12, 2010 | 3.980 | 4.130 | 3.980 | 4.060 | 8,085 | +0.10(+2.53%) |
Jan 11, 2010 | 3.780 | 3.960 | 3.780 | 3.960 | 4,391 | +0.10(+2.59%) |
Jan 08, 2010 | 3.910 | 3.950 | 3.830 | 3.860 | 14,105 | -0.14(-3.50%) |
Jan 07, 2010 | 4.050 | 4.050 | 4.000 | 4.000 | 5,760 | -0.12(-2.91%) |
Jan 06, 2010 | 4.120 | 4.210 | 4.070 | 4.120 | 23,600 | -0.08(-1.82%) |
Jan 05, 2010 | 4.660 | 4.680 | 4.120 | 4.197 | 26,064 | -0.55(-11.65%) |
Jan 04, 2010 | 4.190 | 4.750 | 4.054 | 4.750 | 19,047 | +0.54(+12.83%) |
Dec 31, 2009 | 3.970 | 4.210 | 4.210 | 4.210 | 32,400 | +0.32(+8.23%) |
Dec 30, 2009 | 3.880 | 4.000 | 3.700 | 3.890 | 6,200 | -0.14(-3.47%) |
Dec 29, 2009 | 3.880 | 4.150 | 3.880 | 4.030 | 7,561 | +0.05(+1.26%) |
Dec 28, 2009 | 3.750 | 3.980 | 3.720 | 3.980 | 17,166 | +0.24(+6.42%) |
Dec 24, 2009 | 3.580 | 3.740 | 3.580 | 3.740 | 2,017 | -0.01(-0.27%) |
Dec 23, 2009 | 3.720 | 3.910 | 3.530 | 3.750 | 17,910 | +0.07(+1.90%) |
Dec 22, 2009 | 3.720 | 3.750 | 3.120 | 3.680 | 85,529 | -0.24(-6.12%) |
Dec 21, 2009 | 3.920 | 3.990 | 3.870 | 3.920 | 25,559 | -0.04(-1.01%) |
Dec 18, 2009 | 3.800 | 3.960 | 3.800 | 3.960 | 42,375 | +0.16(+4.21%) |
Dec 17, 2009 | 4.100 | 4.100 | 3.730 | 3.800 | 62,219 | -0.30(-7.32%) |
Dec 16, 2009 | 4.100 | 4.180 | 4.050 | 4.100 | 44,105 | -0.12(-2.84%) |
Dec 15, 2009 | 4.120 | 4.290 | 4.060 | 4.220 | 23,590 | +0.15(+3.69%) |
Dec 14, 2009 | 4.110 | 4.200 | 4.070 | 4.070 | 9,757 | -0.12(-2.86%) |
Dec 11, 2009 | 4.270 | 4.595 | 4.070 | 4.190 | 7,995 | -0.01(-0.12%) |
Dec 10, 2009 | 4.540 | 4.540 | 4.060 | 4.195 | 55,388 | -0.21(-4.66%) |
Dec 09, 2009 | 4.630 | 4.760 | 4.300 | 4.400 | 55,327 | -0.32(-6.78%) |
Dec 08, 2009 | 4.720 | 4.800 | 4.580 | 4.720 | 34,468 | +0.07(+1.51%) |
Dec 07, 2009 | 4.340 | 4.890 | 4.250 | 4.650 | 55,137 | +0.25(+5.68%) |
Dec 04, 2009 | 4.600 | 4.600 | 4.250 | 4.400 | 70,240 | -0.21(-4.56%) |
Dec 03, 2009 | 4.610 | 4.650 | 4.550 | 4.610 | 1,573 | -0.01(-0.22%) |
Dec 02, 2009 | 4.740 | 4.740 | 4.380 | 4.620 | 56,926 | +0.17(+3.82%) |
Dec 01, 2009 | 4.270 | 4.810 | 4.170 | 4.450 | 35,736 | +0.18(+4.22%) |
Nov 30, 2009 | 4.340 | 4.390 | 4.260 | 4.270 | 10,766 | -0.06(-1.39%) |
Nov 27, 2009 | 4.690 | 4.690 | 3.980 | 4.330 | 28,920 | -0.37(-7.87%) |
Nov 25, 2009 | 4.700 | 4.700 | 4.680 | 4.700 | 500 | -0.14(-2.89%) |
Nov 24, 2009 | 4.720 | 4.850 | 4.720 | 4.840 | 5,870 | +0.03(+0.63%) |
Nov 23, 2009 | 4.730 | 4.810 | 4.730 | 4.810 | 1,800 | +0.01(+0.21%) |
Nov 20, 2009 | 4.610 | 4.820 | 4.610 | 4.800 | 5,192 | +0.04(+0.84%) |
Nov 19, 2009 | 4.730 | 4.850 | 4.730 | 4.760 | 9,776 | -0.06(-1.24%) |
Nov 18, 2009 | 4.760 | 4.830 | 4.730 | 4.820 | 5,902 | -0.12(-2.43%) |
Nov 17, 2009 | 4.760 | 4.940 | 4.750 | 4.940 | 8,387 | +0.27(+5.78%) |
Nov 16, 2009 | 4.670 | 4.790 | 4.510 | 4.670 | 4,383 | -0.09(-1.89%) |
Nov 13, 2009 | 4.580 | 4.760 | 4.510 | 4.760 | 6,202 | +0.13(+2.81%) |
Nov 12, 2009 | 4.710 | 4.710 | 4.550 | 4.630 | 1,600 | -0.08(-1.70%) |
Nov 11, 2009 | 4.725 | 4.840 | 4.700 | 4.710 | 7,110 | +0.07(+1.51%) |
Nov 10, 2009 | 4.500 | 4.650 | 4.460 | 4.640 | 1,877 | +0.09(+1.98%) |
Nov 09, 2009 | 4.540 | 4.580 | 4.500 | 4.550 | 9,318 | -0.25(-5.21%) |
Nov 06, 2009 | 4.620 | 4.850 | 4.515 | 4.800 | 4,800 | -0.17(-3.42%) |
Nov 05, 2009 | 4.820 | 4.970 | 4.590 | 4.970 | 1,289 | +0.24(+5.07%) |
Nov 04, 2009 | 4.920 | 4.920 | 4.580 | 4.730 | 12,900 | -0.27(-5.40%) |
Nov 03, 2009 | 5.010 | 5.010 | 4.850 | 5.000 | 2,750 | -0.09(-1.77%) |
Nov 02, 2009 | 4.950 | 5.150 | 4.930 | 5.090 | 12,520 | +0.05(+0.99%) |
Oct 30, 2009 | 4.500 | 5.180 | 4.465 | 5.040 | 12,301 | +0.55(+12.25%) |
Oct 29, 2009 | 4.540 | 4.564 | 4.320 | 4.490 | 9,330 | -0.44(-8.92%) |
Oct 27, 2009 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | -0.14(-2.76%) |
Oct 26, 2009 | 4.730 | 5.070 | 4.700 | 5.070 | 6,200 | +0.29(+6.07%) |
Oct 23, 2009 | 4.800 | 4.850 | 4.720 | 4.780 | 1,820 | -0.12(-2.45%) |
Oct 22, 2009 | 4.900 | 4.930 | 4.890 | 4.900 | 2,574 | -0.03(-0.61%) |
Oct 21, 2009 | 4.850 | 5.090 | 4.850 | 4.930 | 10,115 | +0.13(+2.71%) |
Oct 20, 2009 | 4.780 | 4.850 | 4.770 | 4.800 | 1,604 | +0.03(+0.63%) |
Oct 19, 2009 | 4.780 | 4.780 | 4.770 | 4.770 | 574 | -0.05(-1.04%) |
Oct 16, 2009 | 4.900 | 4.941 | 4.820 | 4.820 | 4,893 | -0.12(-2.48%) |
Oct 15, 2009 | 4.900 | 4.980 | 4.900 | 4.943 | 3,117 | -0.04(-0.75%) |
Oct 14, 2009 | 5.020 | 5.020 | 4.850 | 4.980 | 20,486 | -0.02(-0.40%) |
Oct 13, 2009 | 5.050 | 5.050 | 5.000 | 5.000 | 1,730 | -0.07(-1.38%) |
Oct 12, 2009 | 4.810 | 5.070 | 4.790 | 5.070 | 3,040 | +0.07(+1.40%) |
Oct 09, 2009 | 5.000 | 5.090 | 4.880 | 5.000 | 6,209 | +0.00(+0.00%) |
Oct 08, 2009 | 4.850 | 5.000 | 4.850 | 5.000 | 7,141 | +0.16(+3.31%) |
Oct 07, 2009 | 4.660 | 4.840 | 4.600 | 4.840 | 4,030 | -0.06(-1.22%) |
Oct 06, 2009 | 4.710 | 4.910 | 4.710 | 4.900 | 12,950 | +0.02(+0.41%) |
Oct 05, 2009 | 4.470 | 5.120 | 4.470 | 4.880 | 45,967 | +0.53(+12.18%) |
Oct 02, 2009 | 4.650 | 4.780 | 4.350 | 4.350 | 8,122 | -0.41(-8.61%) |
Oct 01, 2009 | 4.860 | 5.005 | 4.760 | 4.760 | 9,944 | -0.15(-3.05%) |
Sep 30, 2009 | 4.960 | 4.990 | 4.860 | 4.910 | 8,765 | -0.09(-1.80%) |
Sep 29, 2009 | 4.995 | 5.020 | 4.924 | 5.000 | 11,810 | -0.01(-0.20%) |
Sep 28, 2009 | 5.065 | 5.065 | 4.940 | 5.010 | 1,177 | +0.07(+1.42%) |
Sep 25, 2009 | 5.180 | 5.180 | 4.870 | 4.940 | 19,070 | -0.35(-6.62%) |
Sep 24, 2009 | 5.430 | 5.430 | 5.080 | 5.290 | 16,498 | -0.10(-1.86%) |
Sep 23, 2009 | 5.160 | 5.480 | 5.040 | 5.390 | 10,371 | +0.01(+0.19%) |
Sep 22, 2009 | 5.030 | 5.380 | 4.940 | 5.380 | 30,006 | +0.49(+10.02%) |
Sep 21, 2009 | 5.100 | 5.250 | 4.880 | 4.890 | 22,656 | -0.35(-6.68%) |
Sep 18, 2009 | 4.790 | 5.240 | 4.790 | 5.240 | 34,997 | +0.33(+6.72%) |
Sep 17, 2009 | 4.640 | 4.960 | 4.620 | 4.910 | 20,627 | +0.12(+2.51%) |
Sep 16, 2009 | 4.630 | 4.840 | 4.550 | 4.790 | 9,400 | -0.21(-4.20%) |
Sep 15, 2009 | 4.660 | 5.000 | 4.610 | 5.000 | 5,120 | +0.35(+7.53%) |
Sep 11, 2009 | 4.710 | 4.650 | 4.650 | 4.650 | 16,100 | +0.11(+2.42%) |
Sep 10, 2009 | 4.700 | 4.780 | 4.520 | 4.540 | 4,049 | -0.23(-4.82%) |
Sep 09, 2009 | 4.780 | 5.000 | 4.750 | 4.770 | 28,742 | +0.08(+1.81%) |
Sep 08, 2009 | 4.780 | 4.840 | 4.660 | 4.685 | 3,878 | -0.16(-3.20%) |
Sep 04, 2009 | 4.770 | 4.850 | 4.640 | 4.840 | 20,917 | -0.04(-0.82%) |
Sep 03, 2009 | 4.510 | 4.890 | 4.450 | 4.880 | 17,251 | +0.39(+8.69%) |
Sep 02, 2009 | 4.410 | 4.560 | 4.410 | 4.490 | 4,331 | -0.06(-1.32%) |
Sep 01, 2009 | 4.860 | 4.860 | 4.440 | 4.550 | 7,197 | -0.32(-6.57%) |
Aug 31, 2009 | 4.860 | 4.985 | 4.740 | 4.870 | 32,704 | +0.12(+2.53%) |
Aug 28, 2009 | 4.900 | 4.900 | 4.710 | 4.750 | 3,182 | -0.22(-4.43%) |
Aug 27, 2009 | 4.490 | 4.970 | 4.420 | 4.970 | 12,861 | +0.57(+12.95%) |
Aug 26, 2009 | 4.330 | 4.500 | 4.152 | 4.400 | 14,940 | -0.07(-1.57%) |
Aug 25, 2009 | 4.340 | 4.560 | 4.340 | 4.470 | 4,004 | -0.23(-4.89%) |
Aug 24, 2009 | 4.700 | 4.790 | 4.650 | 4.700 | 5,552 | -0.12(-2.49%) |
Aug 21, 2009 | 4.370 | 4.840 | 4.140 | 4.820 | 12,351 | +0.45(+10.30%) |
Aug 20, 2009 | 4.400 | 4.550 | 4.370 | 4.370 | 5,779 | -0.10(-2.24%) |
Aug 19, 2009 | 4.650 | 4.860 | 4.470 | 4.470 | 4,203 | -0.28(-5.89%) |
Aug 18, 2009 | 4.660 | 4.750 | 4.440 | 4.750 | 4,915 | +0.05(+1.06%) |
Aug 17, 2009 | 4.740 | 4.800 | 4.660 | 4.700 | 1,100 | -0.07(-1.47%) |
Aug 14, 2009 | 4.650 | 4.880 | 4.530 | 4.770 | 3,951 | +0.16(+3.47%) |
Aug 13, 2009 | 4.840 | 4.890 | 4.610 | 4.610 | 2,106 | -0.38(-7.62%) |
Aug 12, 2009 | 4.690 | 4.990 | 4.630 | 4.990 | 2,300 | -0.01(-0.20%) |
Aug 11, 2009 | 4.630 | 5.000 | 4.580 | 5.000 | 6,188 | +0.49(+10.86%) |
Aug 10, 2009 | 4.850 | 4.850 | 4.510 | 4.510 | 2,477 | -0.49(-9.80%) |
Aug 07, 2009 | 5.000 | 5.000 | 4.780 | 5.000 | 23,556 | -0.05(-0.99%) |
Aug 06, 2009 | 4.750 | 5.050 | 4.540 | 5.050 | 9,498 | +0.40(+8.60%) |
Aug 05, 2009 | 4.870 | 4.990 | 4.650 | 4.650 | 18,530 | -0.32(-6.53%) |
Aug 04, 2009 | 5.000 | 5.280 | 4.780 | 4.975 | 13,310 | +0.12(+2.58%) |
Aug 03, 2009 | 4.850 | 5.070 | 4.830 | 4.850 | 8,649 | +0.19(+4.08%) |
Jul 31, 2009 | 4.990 | 5.150 | 4.660 | 4.660 | 2,134 | -0.45(-8.81%) |
Jul 30, 2009 | 4.830 | 5.170 | 4.830 | 5.110 | 11,980 | +0.27(+5.58%) |
Jul 29, 2009 | 4.665 | 4.840 | 4.665 | 4.840 | 4,960 | +0.17(+3.64%) |
Jul 28, 2009 | 4.030 | 5.150 | 4.030 | 4.670 | 44,704 | +0.10(+2.19%) |
Jul 27, 2009 | 5.070 | 5.070 | 3.970 | 4.570 | 55,632 | -0.58(-11.26%) |
Jul 24, 2009 | 4.861 | 5.150 | 4.510 | 5.150 | 24,340 | +0.05(+0.98%) |
Jul 23, 2009 | 4.585 | 5.300 | 4.510 | 5.100 | 4,105 | +0.05(+0.99%) |
Jul 22, 2009 | 4.820 | 5.050 | 4.590 | 5.050 | 13,148 | -0.09(-1.75%) |
Jul 21, 2009 | 4.850 | 5.350 | 4.850 | 5.140 | 14,299 | +0.26(+5.33%) |
Jul 20, 2009 | 5.240 | 5.450 | 4.480 | 4.880 | 26,066 | +0.08(+1.67%) |
Jul 17, 2009 | 4.970 | 5.120 | 4.560 | 4.800 | 6,700 | -0.04(-0.72%) |
Jul 16, 2009 | 4.340 | 4.835 | 4.100 | 4.835 | 9,489 | +0.79(+19.38%) |
Jul 15, 2009 | 3.800 | 4.050 | 3.680 | 4.050 | 28,200 | +0.43(+11.88%) |
Jul 14, 2009 | 3.510 | 3.800 | 3.510 | 3.620 | 10,292 | +0.22(+6.47%) |
Jul 13, 2009 | 3.500 | 3.650 | 3.400 | 3.400 | 18,155 | -0.09(-2.58%) |
Jul 10, 2009 | 3.400 | 3.580 | 3.250 | 3.490 | 12,657 | -0.20(-5.42%) |
Jul 09, 2009 | 4.000 | 4.050 | 3.600 | 3.690 | 9,438 | -0.31(-7.75%) |
Jul 08, 2009 | 3.950 | 4.310 | 3.860 | 4.000 | 14,880 | +0.07(+1.78%) |
Jul 07, 2009 | 4.380 | 4.650 | 3.900 | 3.930 | 13,469 | -0.36(-8.39%) |
Jul 06, 2009 | 4.870 | 4.912 | 4.180 | 4.290 | 16,140 | -0.61(-12.45%) |
Jul 02, 2009 | 5.390 | 5.440 | 4.900 | 4.900 | 11,022 | -0.57(-10.42%) |
Jul 01, 2009 | 5.750 | 5.770 | 5.460 | 5.470 | 12,761 | -0.03(-0.55%) |
Jun 30, 2009 | 5.890 | 5.890 | 5.470 | 5.500 | 17,799 | -0.38(-6.46%) |
Jun 29, 2009 | 5.750 | 5.880 | 5.510 | 5.880 | 10,926 | +0.15(+2.62%) |
Jun 26, 2009 | 5.660 | 5.750 | 5.660 | 5.730 | 12,242 | +0.15(+2.69%) |
Jun 25, 2009 | 5.420 | 5.620 | 5.350 | 5.580 | 37,505 | +0.14(+2.57%) |
Jun 24, 2009 | 5.070 | 5.490 | 5.070 | 5.440 | 42,585 | +0.30(+5.84%) |
Jun 23, 2009 | 5.030 | 5.290 | 5.030 | 5.140 | 10,164 | +0.12(+2.39%) |
Jun 22, 2009 | 5.000 | 5.140 | 4.950 | 5.020 | 21,306 | +0.04(+0.80%) |
Jun 19, 2009 | 5.400 | 5.440 | 4.950 | 4.980 | 58,087 | -0.52(-9.45%) |
Jun 18, 2009 | 5.330 | 5.660 | 5.330 | 5.500 | 31,922 | +0.27(+5.16%) |
Jun 17, 2009 | 5.010 | 5.230 | 4.950 | 5.230 | 19,908 | +0.23(+4.60%) |
Jun 16, 2009 | 4.940 | 5.110 | 4.940 | 5.000 | 31,596 | +0.09(+1.83%) |
Jun 15, 2009 | 4.920 | 5.090 | 4.890 | 4.910 | 24,749 | +0.00(+0.05%) |
Jun 12, 2009 | 4.950 | 5.000 | 4.830 | 4.907 | 21,380 | -0.03(-0.66%) |
Jun 11, 2009 | 4.660 | 4.940 | 4.570 | 4.940 | 21,334 | +0.24(+5.11%) |
Jun 10, 2009 | 4.640 | 4.800 | 4.640 | 4.700 | 17,734 | +0.01(+0.21%) |
Jun 09, 2009 | 4.700 | 4.700 | 4.260 | 4.690 | 41,299 | -0.08(-1.68%) |
Jun 08, 2009 | 4.510 | 4.770 | 4.270 | 4.770 | 43,917 | +0.62(+14.94%) |
Jun 05, 2009 | 4.020 | 4.210 | 3.980 | 4.150 | 21,152 | +0.16(+4.01%) |
Jun 04, 2009 | 3.700 | 4.000 | 3.700 | 3.990 | 36,294 | +0.39(+10.83%) |
Jun 03, 2009 | 3.250 | 3.690 | 3.290 | 3.600 | 12,160 | +0.12(+3.45%) |
Jun 02, 2009 | 3.250 | 3.500 | 3.250 | 3.480 | 13,812 | +0.02(+0.58%) |
Jun 01, 2009 | 3.000 | 3.460 | 3.000 | 3.460 | 7,001 | +0.37(+11.97%) |
May 29, 2009 | 3.000 | 3.090 | 3.000 | 3.090 | 17,144 | +0.08(+2.66%) |
May 28, 2009 | 3.010 | 3.010 | 3.010 | 3.010 | 1,100 | +0.00(+0.00%) |
May 27, 2009 | 2.990 | 3.030 | 2.990 | 3.010 | 3,040 | +0.00(+0.00%) |
May 26, 2009 | 3.000 | 3.010 | 2.930 | 3.010 | 34,698 | +0.01(+0.33%) |
May 22, 2009 | 3.020 | 3.030 | 2.784 | 3.000 | 14,178 | +0.22(+7.91%) |
May 21, 2009 | 3.360 | 3.370 | 2.780 | 2.780 | 27,950 | -0.58(-17.26%) |
May 20, 2009 | 3.070 | 3.610 | 3.010 | 3.360 | 60,790 | +0.26(+8.39%) |
May 19, 2009 | 3.080 | 3.100 | 2.990 | 3.100 | 17,150 | +0.13(+4.38%) |
May 18, 2009 | 2.700 | 3.050 | 2.700 | 2.970 | 9,720 | +0.37(+14.23%) |
May 15, 2009 | 2.490 | 3.200 | 2.490 | 2.600 | 49,925 | +0.20(+8.33%) |
May 14, 2009 | 2.650 | 2.650 | 2.380 | 2.400 | 1,500 | -0.37(-13.36%) |
May 13, 2009 | 2.720 | 3.170 | 2.720 | 2.770 | 4,947 | -0.42(-13.17%) |
May 12, 2009 | 3.450 | 3.450 | 3.100 | 3.190 | 2,446 | -0.06(-1.85%) |
May 11, 2009 | 3.190 | 3.670 | 2.780 | 3.250 | 34,777 | +0.01(+0.31%) |
May 08, 2009 | 3.400 | 3.460 | 3.180 | 3.240 | 47,836 | +0.00(+0.00%) |
May 07, 2009 | 3.550 | 3.990 | 2.890 | 3.240 | 75,248 | -0.29(-8.22%) |
May 06, 2009 | 2.500 | 3.530 | 2.500 | 3.530 | 78,647 | +1.03(+41.20%) |
May 05, 2009 | 2.310 | 2.500 | 2.140 | 2.500 | 22,455 | +0.24(+10.62%) |
May 04, 2009 | 2.070 | 2.350 | 2.030 | 2.260 | 30,286 | +0.23(+11.33%) |
May 01, 2009 | 2.090 | 2.100 | 2.010 | 2.030 | 7,600 | -0.06(-2.87%) |
Apr 30, 2009 | 2.140 | 2.140 | 2.090 | 2.090 | 200 | +0.08(+3.98%) |
Apr 29, 2009 | 2.110 | 2.130 | 2.000 | 2.010 | 4,900 | -0.13(-6.07%) |
Apr 28, 2009 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | -0.02(-0.93%) |
Apr 27, 2009 | 2.140 | 2.180 | 2.140 | 2.160 | 850 | -0.09(-4.00%) |
Apr 24, 2009 | 2.270 | 2.270 | 2.250 | 2.250 | 2,313 | +0.00(+0.00%) |
Apr 23, 2009 | 2.280 | 2.280 | 2.220 | 2.250 | 5,615 | -0.02(-0.88%) |
Apr 22, 2009 | 2.110 | 2.270 | 2.000 | 2.270 | 15,625 | +0.06(+2.95%) |
Apr 21, 2009 | 2.150 | 2.210 | 2.110 | 2.205 | 7,342 | +0.10(+4.50%) |
Apr 20, 2009 | 2.150 | 2.150 | 2.110 | 2.110 | 1,700 | +0.19(+9.90%) |
Apr 17, 2009 | 2.070 | 2.070 | 1.920 | 1.920 | 2,881 | -0.03(-1.54%) |
Apr 16, 2009 | 2.100 | 2.130 | 1.950 | 1.950 | 5,420 | -0.07(-3.47%) |
Apr 15, 2009 | 2.050 | 2.060 | 2.020 | 2.020 | 2,700 | +0.02(+1.00%) |
Apr 14, 2009 | 1.940 | 2.150 | 1.940 | 2.000 | 4,645 | +0.07(+3.63%) |
Apr 13, 2009 | 2.000 | 2.010 | 1.910 | 1.930 | 4,131 | -0.02(-1.03%) |
Apr 09, 2009 | 1.970 | 2.010 | 1.940 | 1.950 | 2,602 | -0.06(-2.99%) |
Apr 08, 2009 | 1.970 | 2.010 | 1.960 | 2.010 | 700 | -0.01(-0.50%) |
Apr 07, 2009 | 2.190 | 2.190 | 1.950 | 2.020 | 16,125 | -0.15(-6.91%) |
Apr 06, 2009 | 2.180 | 2.200 | 2.150 | 2.170 | 20,004 | -0.01(-0.46%) |
Apr 03, 2009 | 2.030 | 2.180 | 2.030 | 2.180 | 41,709 | +0.17(+8.46%) |
Apr 02, 2009 | 1.982 | 2.010 | 1.980 | 2.010 | 1,070 | +0.06(+3.07%) |
Apr 01, 2009 | 1.960 | 1.960 | 1.950 | 1.950 | 1,155 | -0.01(-0.51%) |
Mar 31, 2009 | 1.950 | 1.970 | 1.950 | 1.960 | 800 | +0.01(+0.51%) |
Mar 30, 2009 | 1.955 | 1.970 | 1.950 | 1.950 | 1,300 | -0.13(-6.25%) |
Mar 26, 2009 | 2.010 | 2.080 | 1.950 | 2.080 | 7,494 | +0.09(+4.52%) |
Mar 25, 2009 | 1.990 | 1.990 | 1.980 | 1.990 | 1,178 | +0.02(+1.02%) |
Mar 23, 2009 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | -0.21(-9.63%) |
Mar 20, 2009 | 1.910 | 2.180 | 1.850 | 2.180 | 34,357 | +0.38(+21.11%) |
Mar 19, 2009 | 1.910 | 1.910 | 1.800 | 1.800 | 15,493 | -0.15(-7.69%) |
Mar 18, 2009 | 1.960 | 1.980 | 1.910 | 1.950 | 2,045 | +0.00(+0.00%) |
Mar 17, 2009 | 1.950 | 1.980 | 1.920 | 1.950 | 1,180 | -0.01(-0.51%) |
Mar 16, 2009 | 1.970 | 1.980 | 1.950 | 1.960 | 9,423 | +0.01(+0.51%) |
Mar 13, 2009 | 1.980 | 1.980 | 1.950 | 1.950 | 19,250 | -0.02(-1.02%) |
Mar 12, 2009 | 2.070 | 2.070 | 1.958 | 1.970 | 2,692 | -0.06(-2.96%) |
Mar 11, 2009 | 2.020 | 2.030 | 1.984 | 2.030 | 4,920 | -0.05(-2.40%) |
Mar 10, 2009 | 1.980 | 2.200 | 1.970 | 2.080 | 51,647 | +0.09(+4.52%) |
Mar 09, 2009 | 1.924 | 2.040 | 1.924 | 1.990 | 8,185 | +0.04(+2.05%) |
Mar 06, 2009 | 2.000 | 2.000 | 1.900 | 1.950 | 35,726 | +0.00(+0.00%) |
Mar 05, 2009 | 2.010 | 2.020 | 1.910 | 1.950 | 9,000 | +0.00(+0.00%) |
Mar 04, 2009 | 1.950 | 1.990 | 1.950 | 1.950 | 649 | +0.01(+0.52%) |