Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.224 | 5.224 | 5.174 | 5.195 | 628,091 | -0.02(-0.41%) |
Feb 25, 2010 | 5.177 | 5.220 | 5.174 | 5.216 | 327,421 | -0.01(-0.14%) |
Feb 24, 2010 | 5.188 | 5.249 | 5.174 | 5.224 | 453,343 | +0.05(+1.04%) |
Feb 23, 2010 | 5.184 | 5.184 | 5.127 | 5.170 | 670,605 | -0.01(-0.28%) |
Feb 22, 2010 | 5.174 | 5.188 | 5.156 | 5.184 | 879,459 | +0.01(+0.28%) |
Feb 19, 2010 | 5.106 | 5.206 | 5.088 | 5.170 | 917,340 | +0.00(+0.00%) |
Feb 18, 2010 | 5.373 | 5.373 | 5.109 | 5.170 | 2,233,988 | -0.16(-3.01%) |
Feb 17, 2010 | 5.520 | 5.520 | 5.320 | 5.331 | 1,333,691 | -0.16(-2.89%) |
Feb 16, 2010 | 5.659 | 5.659 | 5.485 | 5.489 | 812,166 | -0.12(-2.21%) |
Feb 12, 2010 | 5.627 | 5.613 | 5.613 | 5.613 | 316,501 | -0.03(-0.50%) |
Feb 11, 2010 | 5.659 | 5.691 | 5.631 | 5.642 | 558,159 | -0.02(-0.31%) |
Feb 10, 2010 | 5.663 | 5.663 | 5.627 | 5.659 | 495,909 | +0.03(+0.61%) |
Feb 09, 2010 | 5.666 | 5.695 | 5.610 | 5.625 | 499,880 | -0.01(-0.17%) |
Feb 08, 2010 | 5.595 | 5.674 | 5.578 | 5.634 | 442,146 | +0.05(+0.89%) |
Feb 05, 2010 | 5.677 | 5.698 | 5.482 | 5.585 | 1,415,560 | -0.10(-1.81%) |
Feb 04, 2010 | 5.737 | 5.766 | 5.688 | 5.688 | 585,426 | -0.06(-1.11%) |
Feb 03, 2010 | 5.666 | 5.755 | 5.666 | 5.752 | 355,721 | +0.05(+0.81%) |
Feb 02, 2010 | 5.659 | 5.713 | 5.638 | 5.705 | 354,318 | +0.06(+1.07%) |
Feb 01, 2010 | 5.705 | 5.705 | 5.610 | 5.645 | 487,922 | +0.01(+0.19%) |
Jan 29, 2010 | 5.755 | 5.755 | 5.603 | 5.634 | 904,853 | -0.12(-2.16%) |
Jan 28, 2010 | 5.762 | 5.766 | 5.695 | 5.759 | 570,435 | +0.03(+0.49%) |
Jan 27, 2010 | 5.744 | 5.762 | 5.677 | 5.730 | 727,914 | -0.01(-0.19%) |
Jan 26, 2010 | 5.744 | 5.773 | 5.705 | 5.741 | 841,032 | +0.02(+0.37%) |
Jan 25, 2010 | 5.642 | 5.742 | 5.624 | 5.720 | 672,195 | +0.12(+2.09%) |
Jan 22, 2010 | 5.567 | 5.620 | 5.542 | 5.603 | 512,631 | +0.06(+1.15%) |
Jan 21, 2010 | 5.553 | 5.581 | 5.500 | 5.539 | 641,545 | +0.00(+0.06%) |
Jan 20, 2010 | 5.468 | 5.539 | 5.432 | 5.535 | 397,743 | +0.07(+1.36%) |
Jan 19, 2010 | 5.425 | 5.468 | 5.393 | 5.461 | 496,918 | +0.05(+0.85%) |
Jan 15, 2010 | 5.404 | 5.415 | 5.415 | 5.415 | 339,612 | -0.01(-0.13%) |
Jan 14, 2010 | 5.407 | 5.422 | 5.386 | 5.422 | 344,186 | +0.03(+0.53%) |
Jan 13, 2010 | 5.329 | 5.393 | 5.329 | 5.393 | 376,056 | +0.05(+1.00%) |
Jan 12, 2010 | 5.308 | 5.365 | 5.301 | 5.340 | 754,607 | +0.04(+0.74%) |
Jan 11, 2010 | 5.290 | 5.326 | 5.287 | 5.301 | 224,527 | +0.04(+0.67%) |
Jan 08, 2010 | 5.244 | 5.290 | 5.241 | 5.266 | 277,453 | +0.03(+0.59%) |
Jan 07, 2010 | 5.219 | 5.237 | 5.212 | 5.235 | 160,815 | +0.03(+0.57%) |
Jan 06, 2010 | 5.205 | 5.230 | 5.191 | 5.205 | 319,683 | +0.01(+0.14%) |
Jan 05, 2010 | 5.145 | 5.212 | 5.145 | 5.198 | 443,919 | +0.02(+0.48%) |
Jan 04, 2010 | 5.230 | 5.234 | 5.152 | 5.173 | 520,531 | +0.00(+0.00%) |
Dec 31, 2009 | 5.251 | 5.173 | 5.173 | 5.173 | 443,891 | -0.06(-1.22%) |
Dec 30, 2009 | 5.290 | 5.308 | 5.234 | 5.237 | 468,583 | -0.03(-0.61%) |
Dec 29, 2009 | 5.280 | 5.299 | 5.247 | 5.269 | 330,266 | -0.04(-0.80%) |
Dec 28, 2009 | 5.322 | 5.351 | 5.297 | 5.312 | 586,026 | -0.00(-0.07%) |
Dec 24, 2009 | 5.322 | 5.322 | 5.287 | 5.315 | 195,785 | +0.03(+0.54%) |
Dec 23, 2009 | 5.301 | 5.326 | 5.280 | 5.287 | 384,441 | -0.00(-0.07%) |
Dec 22, 2009 | 5.290 | 5.319 | 5.251 | 5.290 | 481,742 | -0.00(-0.07%) |
Dec 21, 2009 | 5.319 | 5.343 | 5.294 | 5.294 | 500,326 | +0.02(+0.40%) |
Dec 18, 2009 | 5.212 | 5.273 | 5.198 | 5.273 | 388,341 | +0.07(+1.30%) |
Dec 17, 2009 | 5.184 | 5.212 | 5.173 | 5.205 | 513,451 | +0.01(+0.14%) |
Dec 16, 2009 | 5.177 | 5.205 | 5.163 | 5.198 | 335,579 | +0.05(+0.96%) |
Dec 15, 2009 | 5.145 | 5.184 | 5.106 | 5.148 | 439,258 | -0.02(-0.41%) |
Dec 14, 2009 | 5.159 | 5.173 | 5.127 | 5.170 | 481,705 | +0.06(+1.25%) |
Dec 11, 2009 | 5.124 | 5.124 | 5.085 | 5.106 | 262,397 | +0.03(+0.56%) |
Dec 10, 2009 | 5.120 | 5.120 | 5.056 | 5.077 | 483,954 | +0.02(+0.42%) |
Dec 09, 2009 | 5.053 | 5.077 | 5.035 | 5.056 | 366,488 | -0.01(-0.21%) |
Dec 08, 2009 | 5.063 | 5.095 | 5.028 | 5.067 | 735,202 | -0.05(-1.04%) |
Dec 07, 2009 | 5.081 | 5.127 | 5.081 | 5.120 | 436,000 | +0.01(+0.21%) |
Dec 04, 2009 | 5.045 | 5.109 | 5.045 | 5.109 | 484,754 | +0.09(+1.69%) |
Dec 03, 2009 | 5.006 | 5.028 | 5.003 | 5.024 | 208,834 | +0.01(+0.14%) |
Dec 02, 2009 | 4.982 | 5.017 | 4.982 | 5.017 | 392,276 | +0.04(+0.78%) |
Dec 01, 2009 | 4.939 | 4.989 | 4.939 | 4.978 | 448,910 | +0.05(+1.01%) |
Nov 30, 2009 | 4.900 | 4.928 | 4.889 | 4.928 | 398,656 | +0.05(+0.94%) |
Nov 27, 2009 | 4.857 | 4.907 | 4.840 | 4.882 | 223,718 | -0.05(-1.01%) |
Nov 25, 2009 | 4.875 | 4.932 | 4.865 | 4.932 | 186,755 | +0.07(+1.47%) |
Nov 24, 2009 | 4.847 | 4.882 | 4.843 | 4.861 | 418,793 | -0.00(-0.01%) |
Nov 23, 2009 | 4.882 | 4.911 | 4.843 | 4.861 | 738,491 | -0.05(-0.94%) |
Nov 20, 2009 | 4.886 | 4.911 | 4.882 | 4.907 | 385,320 | +0.03(+0.58%) |
Nov 19, 2009 | 4.875 | 4.907 | 4.868 | 4.879 | 627,473 | -0.01(-0.29%) |
Nov 18, 2009 | 4.882 | 4.922 | 4.882 | 4.893 | 378,722 | +0.03(+0.58%) |
Nov 17, 2009 | 4.875 | 4.882 | 4.843 | 4.865 | 251,259 | +0.01(+0.15%) |
Nov 16, 2009 | 4.911 | 4.911 | 4.854 | 4.857 | 517,323 | -0.06(-1.23%) |
Nov 13, 2009 | 4.857 | 4.928 | 4.840 | 4.918 | 313,559 | +0.04(+0.73%) |
Nov 12, 2009 | 4.776 | 4.889 | 4.773 | 4.882 | 585,426 | +0.11(+2.38%) |
Nov 11, 2009 | 4.811 | 4.811 | 4.740 | 4.769 | 386,363 | -0.01(-0.15%) |
Nov 10, 2009 | 4.811 | 4.815 | 4.772 | 4.776 | 237,756 | -0.01(-0.30%) |
Nov 09, 2009 | 4.804 | 4.815 | 4.786 | 4.790 | 300,572 | +0.02(+0.37%) |
Nov 06, 2009 | 4.737 | 4.790 | 4.723 | 4.772 | 287,754 | +0.04(+0.75%) |
Nov 05, 2009 | 4.712 | 4.740 | 4.701 | 4.737 | 264,612 | +0.04(+0.91%) |
Nov 04, 2009 | 4.694 | 4.698 | 4.676 | 4.694 | 198,745 | +0.04(+0.86%) |
Nov 03, 2009 | 4.669 | 4.673 | 4.623 | 4.654 | 216,001 | -0.02(-0.47%) |
Nov 02, 2009 | 4.616 | 4.676 | 4.595 | 4.676 | 310,557 | +0.07(+1.54%) |
Oct 30, 2009 | 4.740 | 4.740 | 4.606 | 4.606 | 483,723 | -0.08(-1.67%) |
Oct 29, 2009 | 4.527 | 4.684 | 4.524 | 4.684 | 568,736 | +0.11(+2.41%) |
Oct 28, 2009 | 4.960 | 4.960 | 4.531 | 4.574 | 1,261,564 | -0.35(-7.07%) |
Oct 27, 2009 | 4.939 | 4.964 | 4.914 | 4.921 | 504,472 | -0.05(-1.00%) |
Oct 26, 2009 | 5.028 | 5.031 | 4.932 | 4.971 | 673,565 | +0.05(+0.94%) |
Oct 23, 2009 | 4.925 | 4.932 | 4.914 | 4.925 | 540,335 | -0.01(-0.14%) |
Oct 22, 2009 | 4.921 | 4.932 | 4.875 | 4.932 | 664,366 | +0.03(+0.65%) |
Oct 21, 2009 | 4.925 | 4.939 | 4.861 | 4.900 | 633,831 | -0.02(-0.36%) |
Oct 20, 2009 | 4.923 | 4.932 | 4.918 | 4.918 | 965,014 | +0.07(+1.39%) |
Oct 19, 2009 | 4.829 | 4.850 | 4.735 | 4.850 | 1,236,529 | +0.15(+3.09%) |
Oct 16, 2009 | 4.641 | 4.705 | 4.613 | 4.705 | 651,739 | +0.07(+1.53%) |
Oct 15, 2009 | 4.662 | 4.666 | 4.630 | 4.634 | 464,214 | -0.05(-1.14%) |
Oct 14, 2009 | 4.666 | 4.687 | 4.655 | 4.687 | 379,917 | +0.02(+0.53%) |
Oct 13, 2009 | 4.648 | 4.662 | 4.627 | 4.662 | 199,584 | +0.01(+0.31%) |
Oct 12, 2009 | 4.684 | 4.687 | 4.641 | 4.648 | 193,268 | -0.03(-0.61%) |
Oct 09, 2009 | 4.680 | 4.687 | 4.655 | 4.676 | 239,763 | +0.00(+0.00%) |
Oct 08, 2009 | 4.666 | 4.687 | 4.648 | 4.676 | 175,087 | +0.02(+0.53%) |
Oct 07, 2009 | 4.623 | 4.666 | 4.621 | 4.652 | 230,775 | +0.02(+0.46%) |
Oct 06, 2009 | 4.691 | 4.701 | 4.623 | 4.630 | 641,759 | -0.03(-0.61%) |
Oct 05, 2009 | 4.609 | 4.666 | 4.606 | 4.659 | 351,900 | +0.05(+1.08%) |
Oct 02, 2009 | 4.602 | 4.623 | 4.577 | 4.609 | 323,370 | -0.00(-0.08%) |
Oct 01, 2009 | 4.684 | 4.701 | 4.613 | 4.613 | 447,107 | -0.08(-1.74%) |
Sep 30, 2009 | 4.786 | 4.786 | 4.648 | 4.694 | 542,449 | +0.01(+0.30%) |
Sep 29, 2009 | 4.701 | 4.701 | 4.652 | 4.680 | 341,089 | +0.00(+0.08%) |
Sep 28, 2009 | 4.684 | 4.701 | 4.666 | 4.676 | 464,431 | +0.01(+0.23%) |
Sep 25, 2009 | 4.627 | 4.694 | 4.627 | 4.666 | 329,220 | +0.02(+0.38%) |
Sep 24, 2009 | 4.676 | 4.676 | 4.641 | 4.648 | 503,911 | -0.01(-0.30%) |
Sep 23, 2009 | 4.684 | 4.691 | 4.652 | 4.662 | 570,204 | -0.00(-0.08%) |
Sep 22, 2009 | 4.659 | 4.666 | 4.623 | 4.666 | 755,503 | +0.04(+0.92%) |
Sep 21, 2009 | 4.613 | 4.637 | 4.595 | 4.623 | 804,314 | +0.01(+0.31%) |
Sep 18, 2009 | 4.549 | 4.609 | 4.538 | 4.609 | 562,823 | +0.06(+1.41%) |
Sep 17, 2009 | 4.556 | 4.577 | 4.538 | 4.545 | 299,785 | +0.04(+0.79%) |
Sep 16, 2009 | 4.510 | 4.542 | 4.510 | 4.510 | 420,194 | +0.01(+0.24%) |
Sep 15, 2009 | 4.485 | 4.520 | 4.467 | 4.499 | 478,540 | +0.05(+1.12%) |
Sep 14, 2009 | 4.393 | 4.460 | 4.378 | 4.449 | 432,065 | +0.07(+1.62%) |
Sep 11, 2009 | 4.371 | 4.407 | 4.366 | 4.378 | 261,659 | -0.00(-0.08%) |
Sep 10, 2009 | 4.339 | 4.407 | 4.339 | 4.382 | 443,987 | +0.04(+0.96%) |
Sep 09, 2009 | 4.329 | 4.371 | 4.329 | 4.340 | 287,362 | +0.03(+0.60%) |
Sep 08, 2009 | 4.350 | 4.371 | 4.315 | 4.315 | 474,862 | +0.01(+0.33%) |
Sep 04, 2009 | 4.297 | 4.318 | 4.261 | 4.300 | 310,377 | +0.03(+0.75%) |
Sep 03, 2009 | 4.229 | 4.283 | 4.229 | 4.268 | 175,769 | +0.04(+0.92%) |
Sep 02, 2009 | 4.233 | 4.240 | 4.212 | 4.229 | 234,219 | +0.00(+0.08%) |
Sep 01, 2009 | 4.272 | 4.279 | 4.218 | 4.226 | 318,034 | -0.05(-1.24%) |
Aug 31, 2009 | 4.293 | 4.300 | 4.247 | 4.279 | 303,579 | -0.00(-0.08%) |
Aug 28, 2009 | 4.233 | 4.284 | 4.233 | 4.283 | 279,896 | +0.05(+1.17%) |
Aug 27, 2009 | 4.254 | 4.276 | 4.201 | 4.233 | 374,300 | -0.01(-0.17%) |
Aug 26, 2009 | 4.205 | 4.254 | 4.201 | 4.240 | 247,815 | +0.01(+0.34%) |
Aug 25, 2009 | 4.215 | 4.226 | 4.190 | 4.226 | 491,654 | +0.06(+1.36%) |
Aug 24, 2009 | 4.166 | 4.208 | 4.162 | 4.169 | 333,487 | +0.02(+0.60%) |
Aug 21, 2009 | 4.158 | 4.169 | 4.112 | 4.144 | 260,165 | +0.04(+0.86%) |
Aug 20, 2009 | 4.155 | 4.176 | 4.102 | 4.109 | 169,346 | -0.06(-1.45%) |
Aug 19, 2009 | 4.212 | 4.240 | 4.158 | 4.169 | 348,667 | -0.07(-1.59%) |
Aug 18, 2009 | 4.183 | 4.243 | 4.180 | 4.237 | 285,728 | +0.07(+1.62%) |
Aug 17, 2009 | 4.279 | 4.286 | 4.158 | 4.169 | 362,996 | -0.16(-3.77%) |
Aug 14, 2009 | 4.297 | 4.346 | 4.297 | 4.332 | 303,106 | +0.02(+0.49%) |
Aug 13, 2009 | 4.307 | 4.311 | 4.237 | 4.311 | 404,831 | +0.06(+1.33%) |
Aug 12, 2009 | 4.180 | 4.263 | 4.180 | 4.254 | 534,383 | +0.06(+1.44%) |
Aug 11, 2009 | 4.371 | 4.371 | 4.190 | 4.194 | 1,063,093 | -0.16(-3.78%) |
Aug 10, 2009 | 4.357 | 4.371 | 4.293 | 4.359 | 773,165 | +0.02(+0.52%) |
Aug 07, 2009 | 4.293 | 4.378 | 4.293 | 4.336 | 549,653 | +0.06(+1.33%) |
Aug 06, 2009 | 4.449 | 4.449 | 4.268 | 4.279 | 499,379 | -0.09(-1.95%) |
Aug 05, 2009 | 4.371 | 4.417 | 4.336 | 4.364 | 522,983 | +0.01(+0.33%) |
Aug 04, 2009 | 4.361 | 4.400 | 4.336 | 4.350 | 756,174 | +0.02(+0.57%) |
Aug 03, 2009 | 4.456 | 4.460 | 4.322 | 4.325 | 827,309 | -0.00(-0.08%) |
Jul 31, 2009 | 4.290 | 4.336 | 4.226 | 4.329 | 1,633,052 | +0.15(+3.65%) |
Jul 30, 2009 | 4.077 | 4.176 | 4.070 | 4.176 | 550,453 | +0.10(+2.53%) |
Jul 29, 2009 | 4.027 | 4.077 | 4.013 | 4.073 | 287,458 | +0.06(+1.59%) |
Jul 28, 2009 | 4.020 | 4.045 | 3.988 | 4.009 | 351,638 | -0.03(-0.70%) |
Jul 27, 2009 | 3.921 | 4.038 | 3.907 | 4.038 | 527,627 | +0.11(+2.80%) |
Jul 24, 2009 | 3.864 | 3.928 | 3.864 | 3.928 | 2,536 | +0.04(+1.00%) |
Jul 23, 2009 | 3.832 | 3.903 | 3.832 | 3.889 | 362,874 | +0.05(+1.20%) |
Jul 22, 2009 | 3.828 | 3.860 | 3.821 | 3.843 | 293,484 | +0.00(+0.09%) |
Jul 21, 2009 | 3.843 | 3.878 | 3.809 | 3.839 | 393,208 | +0.01(+0.34%) |
Jul 20, 2009 | 3.821 | 3.850 | 3.821 | 3.826 | 329,249 | +0.01(+0.22%) |
Jul 17, 2009 | 3.903 | 3.903 | 3.818 | 3.818 | 408,160 | +0.00(+0.00%) |
Jul 16, 2009 | 3.832 | 3.839 | 3.804 | 3.818 | 266,969 | +0.00(+0.00%) |
Jul 15, 2009 | 3.786 | 3.836 | 3.772 | 3.818 | 377,296 | +0.05(+1.22%) |
Jul 14, 2009 | 3.765 | 3.772 | 3.743 | 3.772 | 163,577 | +0.01(+0.19%) |
Jul 13, 2009 | 3.708 | 3.768 | 3.708 | 3.765 | 179,777 | +0.07(+1.82%) |
Jul 10, 2009 | 3.701 | 3.729 | 3.690 | 3.697 | 232,813 | -0.01(-0.19%) |
Jul 09, 2009 | 3.711 | 3.740 | 3.698 | 3.704 | 278,769 | -0.00(-0.10%) |
Jul 08, 2009 | 3.704 | 3.726 | 3.690 | 3.708 | 253,407 | +0.00(+0.10%) |
Jul 07, 2009 | 3.708 | 3.726 | 3.704 | 3.704 | 201,041 | -0.00(-0.10%) |
Jul 06, 2009 | 3.736 | 3.736 | 3.708 | 3.708 | 148,285 | -0.04(-0.95%) |
Jul 02, 2009 | 3.740 | 3.772 | 3.726 | 3.743 | 281,351 | -0.04(-1.03%) |
Jul 01, 2009 | 3.761 | 3.789 | 3.701 | 3.782 | 422,652 | +0.05(+1.43%) |
Jun 30, 2009 | 3.775 | 3.789 | 3.694 | 3.729 | 359,921 | -0.03(-0.76%) |
Jun 29, 2009 | 3.726 | 3.758 | 3.711 | 3.758 | 226,348 | +0.05(+1.24%) |
Jun 26, 2009 | 3.729 | 3.753 | 3.711 | 3.711 | 109,135 | -0.03(-0.76%) |
Jun 25, 2009 | 3.718 | 3.740 | 3.715 | 3.740 | 385,351 | +0.07(+1.84%) |
Jun 24, 2009 | 3.644 | 3.679 | 3.637 | 3.672 | 396,895 | +0.01(+0.29%) |
Jun 23, 2009 | 3.679 | 3.701 | 3.655 | 3.662 | 279,017 | -0.04(-1.05%) |
Jun 22, 2009 | 3.758 | 3.761 | 3.694 | 3.701 | 316,042 | -0.07(-1.88%) |
Jun 19, 2009 | 3.711 | 3.793 | 3.708 | 3.772 | 271,627 | -0.00(-0.09%) |
Jun 18, 2009 | 3.775 | 3.807 | 3.772 | 3.775 | 263,629 | -0.01(-0.28%) |
Jun 17, 2009 | 3.800 | 3.821 | 3.761 | 3.786 | 405,527 | +0.01(+0.19%) |
Jun 16, 2009 | 3.775 | 3.814 | 3.775 | 3.779 | 425,808 | -0.00(-0.09%) |
Jun 15, 2009 | 3.843 | 3.849 | 3.782 | 3.782 | 298,985 | -0.09(-2.38%) |
Jun 12, 2009 | 3.843 | 3.889 | 3.821 | 3.875 | 125,462 | +0.02(+0.65%) |
Jun 11, 2009 | 3.821 | 3.857 | 3.786 | 3.850 | 372,074 | +0.03(+0.74%) |
Jun 10, 2009 | 3.793 | 3.836 | 3.779 | 3.821 | 355,803 | +0.06(+1.70%) |
Jun 09, 2009 | 3.736 | 3.775 | 3.726 | 3.758 | 304,145 | +0.03(+0.76%) |
Jun 08, 2009 | 3.733 | 3.761 | 3.726 | 3.729 | 396,940 | -0.04(-1.04%) |
Jun 05, 2009 | 3.924 | 3.924 | 3.761 | 3.768 | 472,895 | -0.06(-1.58%) |
Jun 04, 2009 | 3.765 | 3.843 | 3.765 | 3.828 | 351,688 | +0.09(+2.37%) |
Jun 03, 2009 | 3.740 | 3.765 | 3.726 | 3.740 | 295,682 | -0.00(-0.09%) |
Jun 02, 2009 | 3.828 | 3.828 | 3.736 | 3.743 | 190,901 | -0.05(-1.31%) |
Jun 01, 2009 | 3.704 | 3.821 | 3.704 | 3.793 | 407,782 | +0.10(+2.69%) |
May 29, 2009 | 3.679 | 3.704 | 3.648 | 3.694 | 298,658 | +0.04(+1.07%) |
May 28, 2009 | 3.637 | 3.690 | 3.637 | 3.655 | 339,505 | +0.01(+0.39%) |
May 27, 2009 | 3.648 | 3.663 | 3.626 | 3.640 | 347,399 | -0.00(-0.10%) |
May 26, 2009 | 3.608 | 3.644 | 3.594 | 3.644 | 317,524 | +0.05(+1.38%) |
May 22, 2009 | 3.591 | 3.601 | 3.591 | 3.594 | 247,339 | +0.00(+0.10%) |
May 21, 2009 | 3.608 | 3.608 | 3.577 | 3.591 | 268,403 | -0.02(-0.59%) |
May 20, 2009 | 3.577 | 3.619 | 3.572 | 3.612 | 269,491 | +0.04(+1.09%) |
May 19, 2009 | 3.577 | 3.623 | 3.548 | 3.573 | 225,874 | +0.02(+0.60%) |
May 18, 2009 | 3.449 | 3.552 | 3.449 | 3.552 | 395,627 | +0.11(+3.09%) |
May 15, 2009 | 3.442 | 3.470 | 3.410 | 3.445 | 326,208 | +0.00(+0.10%) |
May 14, 2009 | 3.378 | 3.459 | 3.378 | 3.442 | 313,195 | +0.04(+1.25%) |
May 13, 2009 | 3.513 | 3.513 | 3.374 | 3.399 | 771,627 | -0.14(-4.01%) |
May 12, 2009 | 3.591 | 3.591 | 3.530 | 3.541 | 433,085 | -0.02(-0.70%) |
May 11, 2009 | 3.584 | 3.584 | 3.534 | 3.566 | 377,076 | -0.01(-0.40%) |
May 08, 2009 | 3.403 | 3.601 | 3.399 | 3.580 | 375,529 | +0.03(+0.80%) |
May 07, 2009 | 3.598 | 3.598 | 3.530 | 3.552 | 403,510 | +0.00(+0.10%) |
May 06, 2009 | 3.498 | 3.548 | 3.498 | 3.548 | 532,348 | +0.04(+1.01%) |
May 05, 2009 | 3.520 | 3.523 | 3.459 | 3.513 | 398,067 | +0.01(+0.41%) |
May 04, 2009 | 3.474 | 3.506 | 3.474 | 3.498 | 314,125 | +0.06(+1.65%) |
May 01, 2009 | 3.420 | 3.467 | 3.416 | 3.442 | 616,854 | +0.03(+0.83%) |
Apr 30, 2009 | 3.378 | 3.417 | 3.367 | 3.413 | 334,651 | +0.05(+1.37%) |
Apr 29, 2009 | 3.349 | 3.399 | 3.349 | 3.367 | 404,378 | +0.01(+0.42%) |
Apr 28, 2009 | 3.342 | 3.378 | 3.342 | 3.353 | 251,747 | -0.01(-0.21%) |
Apr 27, 2009 | 3.385 | 3.385 | 3.339 | 3.360 | 335,167 | -0.02(-0.53%) |
Apr 24, 2009 | 3.353 | 3.378 | 3.349 | 3.378 | 370,163 | +0.01(+0.21%) |
Apr 23, 2009 | 3.371 | 3.381 | 3.339 | 3.371 | 481,071 | +0.03(+0.96%) |
Apr 22, 2009 | 3.300 | 3.353 | 3.293 | 3.339 | 505,021 | +0.01(+0.21%) |
Apr 21, 2009 | 3.243 | 3.332 | 3.243 | 3.332 | 471,905 | -0.00(-0.11%) |
Apr 20, 2009 | 3.403 | 3.403 | 3.264 | 3.335 | 1,056,926 | -0.01(-0.42%) |
Apr 17, 2009 | 3.289 | 3.367 | 3.261 | 3.349 | 1,563,946 | +0.16(+5.01%) |
Apr 16, 2009 | 3.144 | 3.215 | 3.144 | 3.190 | 318,714 | +0.07(+2.28%) |
Apr 15, 2009 | 3.019 | 3.119 | 3.019 | 3.119 | 308,892 | +0.09(+2.81%) |
Apr 14, 2009 | 3.019 | 3.085 | 3.019 | 3.034 | 268,338 | -0.02(-0.70%) |
Apr 13, 2009 | 3.044 | 3.109 | 3.044 | 3.055 | 265,317 | +0.01(+0.35%) |
Apr 09, 2009 | 3.048 | 3.073 | 3.005 | 3.044 | 233,551 | +0.02(+0.59%) |
Apr 08, 2009 | 2.956 | 3.051 | 2.956 | 3.027 | 297,274 | +0.07(+2.28%) |
Apr 07, 2009 | 2.977 | 2.984 | 2.949 | 2.959 | 120,149 | -0.03(-0.95%) |
Apr 06, 2009 | 3.005 | 3.005 | 2.945 | 2.988 | 255,833 | -0.04(-1.29%) |
Apr 03, 2009 | 3.041 | 3.062 | 3.002 | 3.027 | 350,361 | -0.01(-0.23%) |
Apr 02, 2009 | 3.023 | 3.080 | 3.016 | 3.034 | 395,066 | +0.03(+0.94%) |
Apr 01, 2009 | 2.945 | 3.019 | 2.906 | 3.005 | 387,904 | +0.04(+1.44%) |
Mar 31, 2009 | 2.846 | 2.963 | 2.846 | 2.963 | 323,623 | +0.11(+3.99%) |
Mar 30, 2009 | 2.938 | 2.941 | 2.839 | 2.849 | 345,823 | -0.14(-4.63%) |
Mar 26, 2009 | 2.984 | 3.005 | 2.956 | 2.988 | 555,025 | +0.02(+0.60%) |
Mar 25, 2009 | 2.991 | 3.002 | 2.966 | 2.970 | 359,808 | -0.02(-0.59%) |
Mar 24, 2009 | 2.959 | 2.988 | 2.913 | 2.988 | 283,555 | +0.04(+1.32%) |
Mar 23, 2009 | 2.917 | 2.949 | 2.913 | 2.949 | 489,706 | +0.08(+2.72%) |
Mar 20, 2009 | 2.934 | 2.963 | 2.835 | 2.870 | 406,449 | -0.06(-1.94%) |
Mar 19, 2009 | 2.970 | 2.977 | 2.924 | 2.927 | 245,340 | -0.04(-1.43%) |
Mar 18, 2009 | 2.959 | 2.977 | 2.927 | 2.970 | 330,849 | +0.01(+0.48%) |
Mar 17, 2009 | 2.970 | 2.970 | 2.917 | 2.956 | 356,559 | -0.01(-0.48%) |
Mar 16, 2009 | 2.977 | 3.009 | 2.945 | 2.970 | 400,900 | +0.01(+0.24%) |
Mar 13, 2009 | 2.959 | 2.984 | 2.888 | 2.963 | 0 | -0.02(-0.60%) |
Mar 12, 2009 | 2.853 | 3.009 | 2.800 | 2.980 | 913,300 | +0.17(+5.93%) |
Mar 11, 2009 | 2.697 | 2.849 | 2.665 | 2.814 | 968,554 | +0.18(+6.73%) |
Mar 10, 2009 | 2.526 | 2.636 | 2.509 | 2.636 | 380,946 | +0.13(+5.24%) |
Mar 09, 2009 | 2.505 | 2.537 | 2.484 | 2.505 | 505,314 | -0.04(-1.40%) |
Mar 06, 2009 | 2.665 | 2.665 | 2.526 | 2.540 | 0 | -0.14(-5.17%) |
Mar 05, 2009 | 2.757 | 2.757 | 2.675 | 2.679 | 590,088 | -0.08(-2.83%) |
Mar 04, 2009 | 2.757 | 2.782 | 2.719 | 2.757 | 965,654 | -0.06(-2.26%) |