Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.624 | 3.631 | 3.586 | 3.593 | 1,623,321 | -0.02(-0.68%) |
Feb 25, 2010 | 3.610 | 3.624 | 3.547 | 3.617 | 1,143,449 | -0.04(-1.15%) |
Feb 24, 2010 | 3.649 | 3.676 | 3.610 | 3.659 | 924,345 | +0.03(+0.96%) |
Feb 23, 2010 | 3.697 | 3.739 | 3.614 | 3.624 | 1,907,504 | -0.07(-1.80%) |
Feb 22, 2010 | 3.704 | 3.732 | 3.673 | 3.690 | 1,960,522 | +0.00(+0.09%) |
Feb 19, 2010 | 3.579 | 3.702 | 3.579 | 3.687 | 1,937,383 | +0.05(+1.25%) |
Feb 18, 2010 | 3.551 | 3.642 | 3.539 | 3.642 | 1,363,056 | +0.07(+1.86%) |
Feb 17, 2010 | 3.596 | 3.669 | 3.558 | 3.575 | 1,710,205 | -0.02(-0.49%) |
Feb 16, 2010 | 3.484 | 3.600 | 3.457 | 3.593 | 1,672,768 | +0.11(+3.21%) |
Feb 12, 2010 | 3.387 | 3.481 | 3.481 | 3.481 | 1,462,446 | +0.06(+1.63%) |
Feb 11, 2010 | 3.338 | 3.429 | 3.317 | 3.425 | 1,417,822 | +0.08(+2.40%) |
Feb 10, 2010 | 3.303 | 3.373 | 3.247 | 3.345 | 1,819,336 | +0.03(+0.95%) |
Feb 09, 2010 | 3.331 | 3.369 | 3.299 | 3.313 | 1,730,572 | +0.03(+0.85%) |
Feb 08, 2010 | 3.362 | 3.369 | 3.285 | 3.285 | 1,260,124 | -0.06(-1.67%) |
Feb 05, 2010 | 3.310 | 3.352 | 3.195 | 3.341 | 2,469,967 | +0.03(+0.95%) |
Feb 04, 2010 | 3.432 | 3.446 | 3.303 | 3.310 | 2,149,163 | -0.14(-4.15%) |
Feb 03, 2010 | 3.443 | 3.511 | 3.439 | 3.453 | 1,543,264 | -0.02(-0.50%) |
Feb 02, 2010 | 3.484 | 3.509 | 3.446 | 3.470 | 2,445,350 | -0.02(-0.60%) |
Feb 01, 2010 | 3.540 | 3.575 | 3.474 | 3.491 | 1,612,271 | -0.00(-0.10%) |
Jan 29, 2010 | 3.481 | 3.628 | 3.439 | 3.495 | 3,600,903 | +0.08(+2.35%) |
Jan 28, 2010 | 3.422 | 3.477 | 3.390 | 3.415 | 2,537,055 | -0.04(-1.11%) |
Jan 27, 2010 | 3.436 | 3.470 | 3.366 | 3.453 | 2,386,683 | +0.00(+0.00%) |
Jan 26, 2010 | 3.470 | 3.488 | 3.415 | 3.453 | 3,095,176 | -0.02(-0.70%) |
Jan 25, 2010 | 3.568 | 3.568 | 3.474 | 3.477 | 1,559,341 | -0.05(-1.39%) |
Jan 22, 2010 | 3.617 | 3.656 | 3.526 | 3.526 | 1,648,431 | -0.09(-2.42%) |
Jan 21, 2010 | 3.666 | 3.673 | 3.596 | 3.614 | 1,838,635 | -0.04(-1.15%) |
Jan 20, 2010 | 3.645 | 3.666 | 3.593 | 3.656 | 1,206,466 | -0.02(-0.57%) |
Jan 19, 2010 | 3.561 | 3.676 | 3.544 | 3.676 | 1,630,054 | +0.10(+2.93%) |
Jan 15, 2010 | 3.547 | 3.572 | 3.572 | 3.572 | 1,540,351 | +0.01(+0.20%) |
Jan 14, 2010 | 3.565 | 3.614 | 3.544 | 3.565 | 997,731 | +0.02(+0.59%) |
Jan 13, 2010 | 3.505 | 3.554 | 3.477 | 3.544 | 1,541,417 | +0.08(+2.22%) |
Jan 12, 2010 | 3.540 | 3.582 | 3.457 | 3.467 | 1,559,178 | -0.12(-3.40%) |
Jan 11, 2010 | 3.568 | 3.603 | 3.537 | 3.589 | 878,859 | +0.06(+1.58%) |
Jan 08, 2010 | 3.614 | 3.631 | 3.519 | 3.533 | 1,575,054 | -0.07(-1.94%) |
Jan 07, 2010 | 3.635 | 3.656 | 3.530 | 3.603 | 1,298,561 | -0.02(-0.67%) |
Jan 06, 2010 | 3.628 | 3.795 | 3.582 | 3.628 | 2,907,306 | +0.01(+0.29%) |
Jan 05, 2010 | 3.526 | 3.701 | 3.474 | 3.617 | 2,254,613 | +0.10(+2.88%) |
Jan 04, 2010 | 3.502 | 3.582 | 3.495 | 3.516 | 1,232,038 | +0.02(+0.70%) |
Dec 31, 2009 | 3.579 | 3.491 | 3.491 | 3.491 | 1,359,336 | -0.09(-2.44%) |
Dec 30, 2009 | 3.561 | 3.582 | 3.512 | 3.579 | 1,426,475 | +0.01(+0.20%) |
Dec 29, 2009 | 3.579 | 3.582 | 3.544 | 3.572 | 1,263,864 | +0.01(+0.29%) |
Dec 28, 2009 | 3.544 | 3.582 | 3.530 | 3.561 | 1,238,949 | +0.02(+0.49%) |
Dec 24, 2009 | 3.484 | 3.547 | 3.463 | 3.544 | 707,679 | +0.07(+2.01%) |
Dec 23, 2009 | 3.439 | 3.498 | 3.408 | 3.474 | 1,226,650 | +0.05(+1.43%) |
Dec 22, 2009 | 3.369 | 3.446 | 3.369 | 3.425 | 1,456,961 | +0.06(+1.66%) |
Dec 21, 2009 | 3.362 | 3.404 | 3.334 | 3.369 | 2,893,065 | +0.01(+0.31%) |
Dec 18, 2009 | 3.411 | 3.422 | 3.327 | 3.359 | 3,780,478 | -0.02(-0.62%) |
Dec 17, 2009 | 3.359 | 3.446 | 3.317 | 3.380 | 2,152,505 | -0.09(-2.66%) |
Dec 16, 2009 | 3.488 | 3.516 | 3.383 | 3.472 | 1,776,906 | +0.01(+0.35%) |
Dec 15, 2009 | 3.561 | 3.561 | 3.436 | 3.460 | 2,956,229 | -0.17(-4.71%) |
Dec 14, 2009 | 3.572 | 3.635 | 3.568 | 3.631 | 1,998,138 | +0.08(+2.36%) |
Dec 11, 2009 | 3.530 | 3.596 | 3.526 | 3.547 | 1,309,490 | +0.06(+1.60%) |
Dec 10, 2009 | 3.498 | 3.561 | 3.436 | 3.491 | 2,215,861 | +0.00(+0.10%) |
Dec 09, 2009 | 3.533 | 3.565 | 3.457 | 3.488 | 2,126,100 | -0.05(-1.28%) |
Dec 08, 2009 | 3.586 | 3.624 | 3.530 | 3.533 | 1,621,914 | -0.09(-2.50%) |
Dec 07, 2009 | 3.645 | 3.690 | 3.596 | 3.624 | 1,313,243 | -0.03(-0.86%) |
Dec 04, 2009 | 3.596 | 3.676 | 3.544 | 3.656 | 2,052,826 | +0.13(+3.77%) |
Dec 03, 2009 | 3.582 | 3.628 | 3.516 | 3.523 | 1,455,148 | -0.03(-0.98%) |
Dec 02, 2009 | 3.481 | 3.586 | 3.481 | 3.558 | 1,567,017 | +0.07(+2.00%) |
Dec 01, 2009 | 3.401 | 3.505 | 3.369 | 3.488 | 1,816,795 | +0.11(+3.20%) |
Nov 30, 2009 | 3.327 | 3.394 | 3.299 | 3.380 | 2,467,375 | +0.07(+2.11%) |
Nov 27, 2009 | 3.352 | 3.369 | 3.310 | 3.310 | 819,087 | -0.08(-2.37%) |
Nov 25, 2009 | 3.404 | 3.436 | 3.383 | 3.390 | 1,217,585 | +0.04(+1.13%) |
Nov 24, 2009 | 3.411 | 3.425 | 3.348 | 3.352 | 1,278,328 | -0.04(-1.12%) |
Nov 23, 2009 | 3.352 | 3.450 | 3.349 | 3.390 | 1,676,955 | +0.07(+2.21%) |
Nov 20, 2009 | 3.303 | 3.352 | 3.278 | 3.317 | 1,147,381 | +0.01(+0.32%) |
Nov 19, 2009 | 3.317 | 3.397 | 3.271 | 3.306 | 1,767,028 | -0.03(-1.04%) |
Nov 18, 2009 | 3.299 | 3.362 | 3.282 | 3.341 | 2,292,102 | +0.03(+1.06%) |
Nov 17, 2009 | 3.261 | 3.376 | 3.240 | 3.306 | 2,492,119 | +0.01(+0.21%) |
Nov 16, 2009 | 3.212 | 3.303 | 3.174 | 3.299 | 2,010,786 | +0.11(+3.39%) |
Nov 13, 2009 | 3.184 | 3.202 | 3.125 | 3.191 | 1,697,677 | +0.01(+0.22%) |
Nov 12, 2009 | 3.142 | 3.205 | 3.142 | 3.184 | 1,739,998 | +0.02(+0.77%) |
Nov 11, 2009 | 3.097 | 3.177 | 3.086 | 3.160 | 1,567,721 | +0.09(+2.96%) |
Nov 10, 2009 | 3.051 | 3.097 | 2.992 | 3.069 | 1,827,255 | -0.01(-0.45%) |
Nov 09, 2009 | 3.003 | 3.093 | 2.989 | 3.083 | 1,342,723 | +0.11(+3.64%) |
Nov 06, 2009 | 2.926 | 2.982 | 2.849 | 2.975 | 1,861,737 | -0.01(-0.23%) |
Nov 05, 2009 | 2.884 | 3.027 | 2.884 | 2.982 | 1,657,619 | +0.15(+5.17%) |
Nov 04, 2009 | 2.887 | 2.940 | 2.832 | 2.835 | 2,091,939 | -0.05(-1.69%) |
Nov 03, 2009 | 2.828 | 2.898 | 2.777 | 2.884 | 1,354,601 | +0.04(+1.47%) |
Nov 02, 2009 | 2.811 | 2.898 | 2.762 | 2.842 | 1,463,168 | +0.05(+1.75%) |
Oct 30, 2009 | 2.849 | 2.866 | 2.741 | 2.793 | 2,571,133 | -0.06(-1.96%) |
Oct 29, 2009 | 2.797 | 2.873 | 2.769 | 2.849 | 3,132,164 | +0.08(+2.90%) |
Oct 28, 2009 | 2.964 | 2.985 | 2.769 | 2.769 | 2,776,287 | -0.21(-7.03%) |
Oct 27, 2009 | 3.013 | 3.090 | 2.971 | 2.978 | 1,054,058 | -0.03(-0.93%) |
Oct 26, 2009 | 2.975 | 3.104 | 2.975 | 3.006 | 1,449,485 | +0.03(+1.06%) |
Oct 23, 2009 | 2.982 | 3.006 | 2.959 | 2.975 | 1,065,010 | -0.01(-0.47%) |
Oct 22, 2009 | 2.898 | 3.003 | 2.800 | 2.989 | 1,128,463 | +0.08(+2.88%) |
Oct 21, 2009 | 2.933 | 2.996 | 2.905 | 2.905 | 1,280,783 | -0.03(-0.95%) |
Oct 20, 2009 | 2.891 | 2.936 | 2.884 | 2.933 | 1,428,013 | +0.00(+0.12%) |
Oct 19, 2009 | 2.898 | 2.947 | 2.859 | 2.929 | 2,295,794 | +0.01(+0.36%) |
Oct 16, 2009 | 2.922 | 2.961 | 2.884 | 2.919 | 1,256,824 | -0.05(-1.53%) |
Oct 15, 2009 | 2.968 | 2.999 | 2.898 | 2.964 | 2,037,337 | -0.01(-0.35%) |
Oct 14, 2009 | 2.936 | 2.975 | 2.884 | 2.975 | 1,477,099 | +0.11(+3.78%) |
Oct 13, 2009 | 2.891 | 2.919 | 2.828 | 2.866 | 1,068,330 | -0.01(-0.48%) |
Oct 12, 2009 | 2.873 | 2.912 | 2.856 | 2.880 | 862,456 | +0.01(+0.36%) |
Oct 09, 2009 | 2.804 | 2.880 | 2.804 | 2.870 | 3,066,139 | +0.04(+1.48%) |
Oct 08, 2009 | 2.797 | 2.845 | 2.762 | 2.828 | 1,723,126 | +0.05(+1.89%) |
Oct 07, 2009 | 2.776 | 2.790 | 2.713 | 2.776 | 1,255,240 | +0.01(+0.25%) |
Oct 06, 2009 | 2.762 | 2.776 | 2.720 | 2.769 | 2,160,304 | +0.02(+0.89%) |
Oct 05, 2009 | 2.702 | 2.748 | 2.692 | 2.744 | 1,241,478 | +0.05(+1.95%) |
Oct 02, 2009 | 2.633 | 2.734 | 2.619 | 2.692 | 1,807,619 | +0.03(+1.18%) |
Oct 01, 2009 | 2.713 | 2.772 | 2.660 | 2.660 | 1,510,217 | -0.07(-2.43%) |
Sep 30, 2009 | 2.758 | 2.800 | 2.706 | 2.727 | 1,770,886 | -0.02(-0.76%) |
Sep 29, 2009 | 2.811 | 2.811 | 2.741 | 2.748 | 3,163,595 | -0.00(-0.13%) |
Sep 28, 2009 | 2.674 | 2.814 | 2.671 | 2.751 | 1,576,176 | +0.08(+3.14%) |
Sep 25, 2009 | 2.646 | 2.716 | 2.633 | 2.667 | 1,068,791 | +0.00(+0.00%) |
Sep 24, 2009 | 2.744 | 2.758 | 2.633 | 2.667 | 2,409,894 | -0.07(-2.43%) |
Sep 23, 2009 | 2.793 | 2.797 | 2.734 | 2.734 | 1,260,593 | -0.05(-1.63%) |
Sep 22, 2009 | 2.776 | 2.811 | 2.744 | 2.779 | 828,017 | +0.02(+0.89%) |
Sep 21, 2009 | 2.730 | 2.776 | 2.713 | 2.755 | 1,439,426 | -0.01(-0.25%) |
Sep 18, 2009 | 2.779 | 2.814 | 2.758 | 2.762 | 2,062,112 | +0.00(+0.00%) |
Sep 17, 2009 | 2.772 | 2.800 | 2.734 | 2.762 | 1,233,733 | +0.02(+0.76%) |
Sep 16, 2009 | 2.744 | 2.769 | 2.720 | 2.741 | 1,127,100 | +0.01(+0.38%) |
Sep 15, 2009 | 2.692 | 2.748 | 2.653 | 2.730 | 2,034,447 | -0.02(-0.76%) |
Sep 14, 2009 | 2.671 | 2.755 | 2.671 | 2.751 | 1,810,852 | +0.05(+1.68%) |
Sep 11, 2009 | 2.685 | 2.720 | 2.678 | 2.706 | 1,402,192 | +0.02(+0.78%) |
Sep 10, 2009 | 2.674 | 2.699 | 2.640 | 2.685 | 2,377,474 | +0.01(+0.52%) |
Sep 09, 2009 | 2.633 | 2.688 | 2.622 | 2.671 | 1,788,729 | +0.04(+1.46%) |
Sep 08, 2009 | 2.622 | 2.664 | 2.587 | 2.633 | 2,174,204 | +0.05(+1.75%) |
Sep 04, 2009 | 2.531 | 2.587 | 2.507 | 2.587 | 1,935,326 | +0.05(+2.07%) |
Sep 03, 2009 | 2.538 | 2.566 | 2.482 | 2.535 | 3,125,817 | +0.03(+1.11%) |
Sep 02, 2009 | 2.538 | 2.563 | 2.489 | 2.507 | 2,165,612 | -0.04(-1.51%) |
Sep 01, 2009 | 2.629 | 2.636 | 2.542 | 2.545 | 2,521,754 | -0.10(-3.70%) |
Aug 31, 2009 | 2.626 | 2.653 | 2.605 | 2.643 | 2,544,353 | -0.01(-0.39%) |
Aug 28, 2009 | 2.646 | 2.674 | 2.601 | 2.653 | 3,026,562 | +0.03(+1.06%) |
Aug 27, 2009 | 2.622 | 2.633 | 2.489 | 2.626 | 6,047,556 | -0.05(-1.70%) |
Aug 26, 2009 | 2.692 | 2.702 | 2.657 | 2.671 | 1,419,220 | -0.02(-0.78%) |
Aug 25, 2009 | 2.688 | 2.723 | 2.677 | 2.692 | 1,123,408 | +0.01(+0.39%) |
Aug 24, 2009 | 2.681 | 2.716 | 2.664 | 2.681 | 1,801,549 | +0.02(+0.66%) |
Aug 21, 2009 | 2.612 | 2.706 | 2.612 | 2.664 | 2,971,527 | +0.08(+2.97%) |
Aug 20, 2009 | 2.514 | 2.598 | 2.514 | 2.587 | 1,322,964 | +0.07(+2.63%) |
Aug 19, 2009 | 2.500 | 2.531 | 2.486 | 2.521 | 1,186,921 | -0.02(-0.69%) |
Aug 18, 2009 | 2.587 | 2.605 | 2.524 | 2.538 | 1,364,385 | -0.05(-1.88%) |
Aug 17, 2009 | 2.605 | 2.605 | 2.552 | 2.587 | 1,798,027 | -0.08(-3.02%) |
Aug 14, 2009 | 2.664 | 2.681 | 2.591 | 2.667 | 1,724,263 | -0.01(-0.39%) |
Aug 13, 2009 | 2.709 | 2.723 | 2.636 | 2.678 | 2,241,773 | +0.00(+0.00%) |
Aug 12, 2009 | 2.619 | 2.723 | 2.605 | 2.678 | 2,579,049 | +0.03(+1.19%) |
Aug 11, 2009 | 2.772 | 2.783 | 2.636 | 2.646 | 2,385,156 | -0.13(-4.65%) |
Aug 10, 2009 | 2.786 | 2.877 | 2.762 | 2.776 | 2,718,251 | -0.02(-0.87%) |
Aug 07, 2009 | 2.706 | 2.859 | 2.688 | 2.800 | 2,864,447 | +0.12(+4.56%) |
Aug 06, 2009 | 2.741 | 2.741 | 2.570 | 2.678 | 2,713,682 | +0.00(+0.00%) |
Aug 05, 2009 | 2.594 | 2.702 | 2.566 | 2.678 | 2,392,895 | +0.09(+3.65%) |
Aug 04, 2009 | 2.517 | 2.605 | 2.500 | 2.584 | 4,454,420 | +0.07(+2.78%) |
Aug 03, 2009 | 2.479 | 2.531 | 2.461 | 2.514 | 2,151,448 | +0.07(+2.86%) |
Jul 31, 2009 | 2.524 | 2.559 | 2.441 | 2.444 | 3,016,202 | -0.09(-3.45%) |
Jul 30, 2009 | 2.441 | 2.563 | 2.441 | 2.531 | 2,714,301 | +0.13(+5.22%) |
Jul 29, 2009 | 2.378 | 2.437 | 2.378 | 2.406 | 9,330,450 | +0.00(+0.15%) |
Jul 28, 2009 | 2.427 | 2.441 | 2.381 | 2.402 | 2,596,667 | -0.02(-1.01%) |
Jul 27, 2009 | 2.444 | 2.461 | 2.409 | 2.427 | 2,176,020 | -0.03(-1.28%) |
Jul 24, 2009 | 2.406 | 2.468 | 2.395 | 2.458 | 5,527 | +0.03(+1.44%) |
Jul 23, 2009 | 2.360 | 2.444 | 2.339 | 2.423 | 2,756,522 | +0.07(+2.81%) |
Jul 22, 2009 | 2.325 | 2.388 | 2.315 | 2.357 | 2,938,669 | +0.02(+0.75%) |
Jul 21, 2009 | 2.388 | 2.399 | 2.315 | 2.339 | 2,983,321 | -0.05(-1.90%) |
Jul 20, 2009 | 2.322 | 2.385 | 2.304 | 2.385 | 937,071 | +0.08(+3.64%) |
Jul 17, 2009 | 2.311 | 2.325 | 2.262 | 2.301 | 964,716 | -0.02(-0.75%) |
Jul 16, 2009 | 2.301 | 2.325 | 2.255 | 2.318 | 802,432 | +0.01(+0.45%) |
Jul 15, 2009 | 2.217 | 2.318 | 2.189 | 2.308 | 1,772,656 | +0.14(+6.27%) |
Jul 14, 2009 | 2.144 | 2.179 | 2.081 | 2.172 | 1,499,737 | +0.05(+2.47%) |
Jul 13, 2009 | 2.035 | 2.130 | 2.032 | 2.119 | 1,055,189 | +0.10(+5.02%) |
Jul 10, 2009 | 2.008 | 2.039 | 1.966 | 2.018 | 903,354 | -0.01(-0.52%) |
Jul 09, 2009 | 2.060 | 2.081 | 2.025 | 2.029 | 807,077 | +0.00(+0.00%) |
Jul 08, 2009 | 2.084 | 2.091 | 1.973 | 2.029 | 1,456,288 | -0.03(-1.69%) |
Jul 07, 2009 | 2.119 | 2.137 | 2.053 | 2.063 | 1,049,240 | -0.05(-2.31%) |
Jul 06, 2009 | 2.067 | 2.119 | 2.025 | 2.112 | 1,494,020 | +0.04(+1.85%) |
Jul 02, 2009 | 2.140 | 2.175 | 2.056 | 2.074 | 1,171,151 | -0.13(-5.86%) |
Jul 01, 2009 | 2.144 | 2.221 | 2.109 | 2.203 | 1,734,264 | +0.08(+3.95%) |
Jun 30, 2009 | 2.109 | 2.144 | 2.084 | 2.119 | 1,698,900 | +0.01(+0.33%) |
Jun 29, 2009 | 2.151 | 2.175 | 2.077 | 2.112 | 1,170,412 | -0.02(-0.82%) |
Jun 26, 2009 | 2.032 | 2.147 | 2.029 | 2.130 | 4,376,455 | +0.08(+3.74%) |
Jun 25, 2009 | 2.032 | 2.053 | 2.018 | 2.053 | 2,624,985 | +0.02(+1.03%) |
Jun 24, 2009 | 1.980 | 2.053 | 1.973 | 2.032 | 1,266,299 | +0.08(+4.11%) |
Jun 23, 2009 | 1.973 | 2.001 | 1.948 | 1.952 | 1,822,458 | +0.00(+0.18%) |
Jun 22, 2009 | 1.969 | 2.018 | 1.941 | 1.948 | 1,308,121 | -0.05(-2.45%) |
Jun 19, 2009 | 2.039 | 2.056 | 1.990 | 1.997 | 2,230,829 | -0.01(-0.52%) |
Jun 18, 2009 | 1.987 | 2.031 | 1.962 | 2.008 | 1,168,244 | +0.02(+1.05%) |
Jun 17, 2009 | 2.060 | 2.081 | 1.962 | 1.987 | 2,033,103 | -0.07(-3.40%) |
Jun 16, 2009 | 2.119 | 2.126 | 2.042 | 2.056 | 1,488,054 | -0.03(-1.67%) |
Jun 15, 2009 | 2.182 | 2.182 | 1.987 | 2.091 | 4,488,381 | -0.12(-5.37%) |
Jun 12, 2009 | 2.179 | 2.214 | 2.158 | 2.210 | 2,917,296 | +0.01(+0.64%) |
Jun 11, 2009 | 2.217 | 2.280 | 2.193 | 2.196 | 2,129,703 | -0.02(-1.10%) |
Jun 10, 2009 | 2.255 | 2.269 | 2.158 | 2.221 | 2,860,958 | -0.03(-1.24%) |
Jun 09, 2009 | 2.322 | 2.337 | 2.248 | 2.248 | 1,966,563 | -0.13(-5.43%) |
Jun 08, 2009 | 2.332 | 2.399 | 2.290 | 2.378 | 2,554,744 | +0.03(+1.49%) |
Jun 05, 2009 | 2.430 | 2.430 | 2.332 | 2.343 | 1,788,775 | -0.05(-2.04%) |
Jun 04, 2009 | 2.385 | 2.409 | 2.318 | 2.392 | 1,921,321 | +0.07(+3.16%) |
Jun 03, 2009 | 2.336 | 2.386 | 2.276 | 2.318 | 2,383,418 | -0.00(-0.15%) |
Jun 02, 2009 | 2.276 | 2.409 | 2.252 | 2.322 | 2,510,919 | +0.05(+2.15%) |
Jun 01, 2009 | 2.262 | 2.364 | 2.217 | 2.273 | 2,756,152 | +0.07(+3.33%) |
May 29, 2009 | 2.126 | 2.200 | 2.067 | 2.200 | 2,725,686 | +0.07(+3.45%) |
May 28, 2009 | 2.119 | 2.137 | 2.035 | 2.126 | 2,466,602 | +0.05(+2.35%) |
May 27, 2009 | 2.091 | 2.112 | 2.018 | 2.077 | 4,060,671 | -0.01(-0.67%) |
May 26, 2009 | 1.934 | 2.091 | 1.910 | 2.091 | 2,254,301 | +0.16(+8.51%) |
May 22, 2009 | 1.962 | 1.962 | 1.913 | 1.927 | 871,954 | -0.01(-0.54%) |
May 21, 2009 | 1.896 | 1.945 | 1.850 | 1.938 | 2,177,615 | +0.01(+0.73%) |
May 20, 2009 | 1.868 | 1.938 | 1.836 | 1.924 | 4,917,849 | +0.08(+4.55%) |
May 19, 2009 | 1.892 | 1.896 | 1.812 | 1.840 | 1,939,216 | -0.03(-1.68%) |
May 18, 2009 | 1.742 | 1.878 | 1.739 | 1.871 | 2,598,041 | +0.15(+8.94%) |
May 15, 2009 | 1.760 | 1.816 | 1.714 | 1.718 | 2,828,203 | -0.06(-3.34%) |
May 14, 2009 | 1.753 | 1.833 | 1.725 | 1.777 | 3,889,121 | +0.03(+1.80%) |
May 13, 2009 | 1.878 | 1.903 | 1.746 | 1.746 | 2,804,368 | -0.17(-8.76%) |
May 12, 2009 | 1.927 | 1.955 | 1.882 | 1.913 | 1,862,728 | +0.00(+0.18%) |
May 11, 2009 | 1.882 | 1.945 | 1.850 | 1.910 | 1,564,061 | -0.02(-0.91%) |
May 08, 2009 | 1.885 | 1.948 | 1.868 | 1.927 | 3,339,140 | +0.10(+5.54%) |
May 07, 2009 | 1.945 | 1.945 | 1.823 | 1.826 | 4,554,234 | -0.06(-3.15%) |
May 06, 2009 | 1.938 | 1.962 | 1.847 | 1.885 | 5,256,480 | -0.03(-1.82%) |
May 05, 2009 | 2.004 | 2.004 | 1.875 | 1.920 | 3,212,644 | -0.10(-4.84%) |
May 04, 2009 | 1.959 | 2.029 | 1.945 | 2.018 | 3,635,542 | +0.08(+4.14%) |
May 01, 2009 | 1.868 | 1.971 | 1.850 | 1.938 | 2,915,475 | +0.07(+3.93%) |
Apr 30, 2009 | 1.826 | 1.910 | 1.816 | 1.864 | 2,894,457 | +0.05(+2.89%) |
Apr 29, 2009 | 1.756 | 1.829 | 1.746 | 1.812 | 2,052,835 | +0.07(+3.80%) |
Apr 28, 2009 | 1.732 | 1.829 | 1.721 | 1.746 | 3,062,258 | -0.01(-0.79%) |
Apr 27, 2009 | 1.819 | 1.840 | 1.742 | 1.760 | 2,851,452 | -0.11(-5.97%) |
Apr 24, 2009 | 1.770 | 1.885 | 1.742 | 1.871 | 2,576,955 | +0.12(+6.77%) |
Apr 23, 2009 | 1.728 | 1.774 | 1.679 | 1.753 | 3,242,346 | +0.02(+1.21%) |
Apr 22, 2009 | 1.658 | 1.795 | 1.613 | 1.732 | 4,715,570 | +0.06(+3.77%) |
Apr 21, 2009 | 1.519 | 1.697 | 1.477 | 1.669 | 3,786,114 | +0.14(+9.38%) |
Apr 20, 2009 | 1.690 | 1.697 | 1.491 | 1.526 | 2,408,385 | -0.21(-12.25%) |
Apr 17, 2009 | 1.662 | 1.753 | 1.620 | 1.739 | 1,930,738 | +0.08(+5.06%) |
Apr 16, 2009 | 1.592 | 1.703 | 1.540 | 1.655 | 1,618,500 | +0.06(+3.72%) |
Apr 15, 2009 | 1.477 | 1.610 | 1.473 | 1.596 | 1,688,856 | +0.12(+7.78%) |
Apr 14, 2009 | 1.536 | 1.596 | 1.452 | 1.480 | 1,970,192 | -0.07(-4.50%) |
Apr 13, 2009 | 1.445 | 1.571 | 1.428 | 1.550 | 1,699,533 | +0.09(+5.97%) |
Apr 09, 2009 | 1.428 | 1.484 | 1.428 | 1.463 | 2,294,465 | +0.08(+5.81%) |
Apr 08, 2009 | 1.379 | 1.418 | 1.348 | 1.383 | 1,019,562 | +0.02(+1.54%) |
Apr 07, 2009 | 1.452 | 1.452 | 1.351 | 1.362 | 1,079,569 | -0.09(-6.25%) |
Apr 06, 2009 | 1.445 | 1.459 | 1.383 | 1.452 | 1,921,406 | +0.02(+1.71%) |
Apr 03, 2009 | 1.379 | 1.442 | 1.362 | 1.428 | 2,373,152 | +0.04(+3.02%) |
Apr 02, 2009 | 1.372 | 1.438 | 1.369 | 1.386 | 2,308,983 | +0.03(+2.58%) |
Apr 01, 2009 | 1.246 | 1.362 | 1.223 | 1.351 | 1,374,395 | +0.08(+6.03%) |
Mar 31, 2009 | 1.229 | 1.292 | 1.198 | 1.274 | 2,190,032 | +0.07(+5.80%) |
Mar 30, 2009 | 1.299 | 1.323 | 1.184 | 1.205 | 2,724,271 | -0.27(-18.05%) |
Mar 26, 2009 | 1.470 | 1.484 | 1.390 | 1.470 | 1,918,491 | +0.02(+1.45%) |
Mar 25, 2009 | 1.400 | 1.478 | 1.292 | 1.449 | 2,079,102 | +0.07(+4.80%) |
Mar 24, 2009 | 1.438 | 1.515 | 1.379 | 1.383 | 1,901,598 | -0.09(-5.94%) |
Mar 23, 2009 | 1.400 | 1.477 | 1.400 | 1.470 | 2,303,269 | +0.23(+18.59%) |
Mar 20, 2009 | 1.393 | 1.397 | 1.229 | 1.239 | 2,295,121 | -0.13(-9.67%) |
Mar 19, 2009 | 1.505 | 1.540 | 1.369 | 1.372 | 1,889,207 | -0.14(-9.45%) |
Mar 18, 2009 | 1.407 | 1.515 | 1.369 | 1.515 | 2,315,385 | +0.09(+6.63%) |
Mar 17, 2009 | 1.362 | 1.421 | 1.274 | 1.421 | 1,751,054 | +0.01(+0.99%) |
Mar 16, 2009 | 1.414 | 1.491 | 1.383 | 1.407 | 3,102,345 | +0.01(+0.50%) |
Mar 13, 2009 | 1.414 | 1.445 | 1.355 | 1.400 | 0 | -0.02(-1.72%) |
Mar 12, 2009 | 1.288 | 1.431 | 1.253 | 1.425 | 1,793,261 | +0.14(+10.57%) |
Mar 11, 2009 | 1.302 | 1.323 | 1.198 | 1.288 | 5,717,701 | +0.02(+1.93%) |
Mar 10, 2009 | 1.051 | 1.271 | 1.019 | 1.264 | 4,679,258 | +0.25(+24.40%) |
Mar 09, 2009 | 1.023 | 1.110 | 1.016 | 1.016 | 1,817,577 | -0.05(-4.28%) |
Mar 06, 2009 | 1.068 | 1.086 | 0.9636 | 1.061 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.173 | 1.173 | 1.061 | 1.089 | 1,429,075 | -0.08(-7.14%) |
Mar 04, 2009 | 1.128 | 1.184 | 1.100 | 1.173 | 2,572,908 | +0.05(+4.35%) |