Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.991 | 6.106 | 5.960 | 6.106 | 103,222 | +0.14(+2.27%) |
Mar 30, 2010 | 5.963 | 6.018 | 5.900 | 5.970 | 87,523 | +0.11(+1.88%) |
Mar 29, 2010 | 5.770 | 5.881 | 5.762 | 5.860 | 235,657 | +0.15(+2.70%) |
Mar 26, 2010 | 5.885 | 5.885 | 5.690 | 5.706 | 197,314 | -0.12(-2.06%) |
Mar 25, 2010 | 5.723 | 5.930 | 5.720 | 5.826 | 71,896 | +0.16(+2.76%) |
Mar 24, 2010 | 5.721 | 5.750 | 5.616 | 5.670 | 115,500 | -0.11(-1.90%) |
Mar 23, 2010 | 5.750 | 5.810 | 5.700 | 5.780 | 90,864 | +0.05(+0.87%) |
Mar 22, 2010 | 5.725 | 5.760 | 5.675 | 5.730 | 117,153 | -0.04(-0.75%) |
Mar 19, 2010 | 5.800 | 5.800 | 5.720 | 5.773 | 266,542 | +0.05(+0.93%) |
Mar 18, 2010 | 5.800 | 5.820 | 5.695 | 5.720 | 25,107 | -0.10(-1.74%) |
Mar 17, 2010 | 5.790 | 5.859 | 5.758 | 5.821 | 187,513 | +0.03(+0.54%) |
Mar 16, 2010 | 5.830 | 5.830 | 5.740 | 5.790 | 63,620 | +0.00(+0.00%) |
Mar 15, 2010 | 5.720 | 5.790 | 5.720 | 5.790 | 34,496 | +0.00(+0.01%) |
Mar 12, 2010 | 5.770 | 5.810 | 5.750 | 5.790 | 18,559 | +0.07(+1.22%) |
Mar 11, 2010 | 5.725 | 5.772 | 5.690 | 5.720 | 113,194 | -0.01(-0.15%) |
Mar 10, 2010 | 5.670 | 5.820 | 5.670 | 5.729 | 305,629 | +0.02(+0.32%) |
Mar 09, 2010 | 5.790 | 5.859 | 5.660 | 5.710 | 222,040 | -0.24(-4.03%) |
Mar 08, 2010 | 6.027 | 6.082 | 5.900 | 5.950 | 210,223 | -0.02(-0.34%) |
Mar 05, 2010 | 5.891 | 6.040 | 5.881 | 5.970 | 310,980 | +0.13(+2.23%) |
Mar 04, 2010 | 5.890 | 5.890 | 5.770 | 5.840 | 118,120 | +0.05(+0.86%) |
Mar 03, 2010 | 5.748 | 5.846 | 5.720 | 5.790 | 171,156 | +0.06(+1.05%) |
Mar 02, 2010 | 5.715 | 5.742 | 5.666 | 5.730 | 111,560 | +0.09(+1.56%) |
Mar 01, 2010 | 5.460 | 5.658 | 5.435 | 5.642 | 63,456 | +0.19(+3.52%) |
Feb 26, 2010 | 5.550 | 5.550 | 5.400 | 5.450 | 195,761 | -0.10(-1.87%) |
Feb 25, 2010 | 5.278 | 5.570 | 5.251 | 5.554 | 605,994 | +0.40(+7.84%) |
Feb 24, 2010 | 5.114 | 5.211 | 5.114 | 5.150 | 42,395 | +0.11(+2.10%) |
Feb 23, 2010 | 5.160 | 5.170 | 5.000 | 5.044 | 67,095 | -0.16(-3.00%) |
Feb 22, 2010 | 5.261 | 5.261 | 5.174 | 5.200 | 12,468 | -0.06(-1.14%) |
Feb 19, 2010 | 5.204 | 5.260 | 5.179 | 5.260 | 29,103 | +0.05(+0.96%) |
Feb 18, 2010 | 5.171 | 5.280 | 5.171 | 5.210 | 37,913 | +0.01(+0.24%) |
Feb 17, 2010 | 5.180 | 5.250 | 5.140 | 5.197 | 40,868 | -0.01(-0.24%) |
Feb 16, 2010 | 5.187 | 5.220 | 5.160 | 5.210 | 77,149 | +0.05(+0.97%) |
Feb 12, 2010 | 5.160 | 5.160 | 5.160 | 0 | -0.10(-1.90%) | |
Feb 11, 2010 | 5.120 | 5.330 | 5.109 | 5.260 | 295,602 | +0.15(+2.94%) |
Feb 10, 2010 | 5.000 | 5.137 | 5.000 | 5.110 | 64,901 | +0.13(+2.69%) |
Feb 09, 2010 | 5.040 | 5.110 | 4.969 | 4.976 | 76,725 | +0.01(+0.12%) |
Feb 08, 2010 | 5.090 | 5.130 | 4.944 | 4.970 | 162,331 | -0.17(-3.21%) |
Feb 05, 2010 | 4.900 | 5.150 | 4.850 | 5.135 | 249,931 | +0.17(+3.53%) |
Feb 04, 2010 | 5.110 | 5.110 | 4.904 | 4.960 | 166,123 | -0.19(-3.69%) |
Feb 03, 2010 | 5.162 | 5.310 | 5.080 | 5.150 | 192,702 | -0.01(-0.19%) |
Feb 02, 2010 | 4.886 | 5.200 | 4.886 | 5.160 | 148,697 | +0.28(+5.74%) |
Feb 01, 2010 | 4.759 | 4.890 | 4.730 | 4.880 | 254,564 | +0.14(+2.95%) |
Jan 29, 2010 | 4.854 | 4.873 | 4.710 | 4.740 | 519,987 | -0.12(-2.47%) |
Jan 28, 2010 | 4.844 | 4.910 | 4.730 | 4.860 | 119,850 | +0.12(+2.49%) |
Jan 27, 2010 | 4.941 | 5.000 | 4.729 | 4.742 | 423,553 | -0.20(-4.07%) |
Jan 26, 2010 | 4.891 | 5.065 | 4.843 | 4.943 | 349,820 | -0.01(-0.14%) |
Jan 25, 2010 | 4.764 | 4.971 | 4.738 | 4.950 | 191,009 | +0.24(+5.10%) |
Jan 22, 2010 | 4.878 | 4.878 | 4.710 | 4.710 | 278,270 | -0.27(-5.45%) |
Jan 21, 2010 | 5.080 | 5.120 | 4.900 | 4.981 | 148,010 | -0.15(-2.88%) |
Jan 20, 2010 | 5.278 | 5.278 | 5.090 | 5.129 | 142,003 | -0.20(-3.76%) |
Jan 19, 2010 | 5.311 | 5.402 | 5.300 | 5.330 | 125,873 | -0.11(-2.02%) |
Jan 15, 2010 | 5.440 | 5.440 | 5.440 | 0 | +0.12(+2.26%) | |
Jan 14, 2010 | 5.380 | 5.384 | 5.210 | 5.320 | 51,926 | -0.09(-1.74%) |
Jan 13, 2010 | 5.140 | 5.450 | 5.140 | 5.414 | 189,307 | +0.30(+5.82%) |
Jan 12, 2010 | 5.000 | 5.180 | 5.000 | 5.116 | 77,297 | +0.03(+0.51%) |
Jan 11, 2010 | 5.050 | 5.200 | 5.040 | 5.090 | 140,677 | +0.06(+1.19%) |
Jan 08, 2010 | 4.924 | 5.060 | 4.920 | 5.030 | 94,655 | +0.13(+2.65%) |
Jan 07, 2010 | 4.860 | 5.040 | 4.860 | 4.900 | 111,679 | +0.04(+0.90%) |
Jan 06, 2010 | 4.698 | 4.861 | 4.698 | 4.856 | 146,120 | +0.20(+4.36%) |
Jan 05, 2010 | 4.670 | 4.700 | 4.610 | 4.654 | 77,459 | -0.00(-0.02%) |
Jan 04, 2010 | 4.660 | 4.680 | 4.600 | 4.654 | 118,116 | +0.10(+2.30%) |
Dec 31, 2009 | 4.550 | 4.550 | 4.550 | 0 | +0.04(+0.89%) | |
Dec 30, 2009 | 4.560 | 4.580 | 4.500 | 4.510 | 46,145 | -0.09(-1.96%) |
Dec 29, 2009 | 4.609 | 4.650 | 4.584 | 4.600 | 144,192 | +0.00(+0.00%) |
Dec 28, 2009 | 4.560 | 4.630 | 4.520 | 4.600 | 13,740 | +0.04(+0.88%) |
Dec 24, 2009 | 4.519 | 4.570 | 4.519 | 4.560 | 20,375 | +0.01(+0.26%) |
Dec 23, 2009 | 4.530 | 4.641 | 4.500 | 4.548 | 59,821 | +0.04(+0.84%) |
Dec 22, 2009 | 4.500 | 4.510 | 4.460 | 4.510 | 26,832 | -0.02(-0.46%) |
Dec 21, 2009 | 4.500 | 4.610 | 4.486 | 4.531 | 113,957 | +0.05(+1.14%) |
Dec 18, 2009 | 4.436 | 4.495 | 4.430 | 4.480 | 207,252 | +0.10(+2.28%) |
Dec 17, 2009 | 4.384 | 4.470 | 4.370 | 4.380 | 432,601 | -0.12(-2.67%) |
Dec 16, 2009 | 4.470 | 4.550 | 4.470 | 4.500 | 24,346 | +0.10(+2.27%) |
Dec 15, 2009 | 4.360 | 4.475 | 4.360 | 4.400 | 53,026 | +0.01(+0.18%) |
Dec 14, 2009 | 4.340 | 4.430 | 4.320 | 4.392 | 39,556 | +0.04(+0.97%) |
Dec 11, 2009 | 4.338 | 4.351 | 4.290 | 4.350 | 19,532 | +0.00(+0.00%) |
Dec 10, 2009 | 4.290 | 4.353 | 4.290 | 4.350 | 42,685 | +0.01(+0.23%) |
Dec 09, 2009 | 4.330 | 4.340 | 4.250 | 4.340 | 49,908 | -0.01(-0.25%) |
Dec 08, 2009 | 4.500 | 4.500 | 4.300 | 4.351 | 25,676 | -0.16(-3.63%) |
Dec 07, 2009 | 4.320 | 4.550 | 4.320 | 4.515 | 322,697 | +0.18(+4.22%) |
Dec 04, 2009 | 4.414 | 4.433 | 4.299 | 4.332 | 160,573 | -0.01(-0.31%) |
Dec 03, 2009 | 4.440 | 4.440 | 4.346 | 4.346 | 49,219 | -0.07(-1.59%) |
Dec 02, 2009 | 4.400 | 4.450 | 4.370 | 4.416 | 35,946 | +0.05(+1.05%) |
Dec 01, 2009 | 4.316 | 4.430 | 4.316 | 4.370 | 109,928 | +0.11(+2.58%) |
Nov 30, 2009 | 4.320 | 4.368 | 4.252 | 4.260 | 307,948 | -0.07(-1.62%) |
Nov 27, 2009 | 4.210 | 4.370 | 4.210 | 4.330 | 46,650 | -0.23(-5.04%) |
Nov 25, 2009 | 4.600 | 4.610 | 4.543 | 4.560 | 361,450 | +0.00(+0.09%) |
Nov 24, 2009 | 4.617 | 4.630 | 4.525 | 4.556 | 66,880 | -0.12(-2.46%) |
Nov 23, 2009 | 4.580 | 4.690 | 4.580 | 4.671 | 107,586 | +0.16(+3.57%) |
Nov 20, 2009 | 4.540 | 4.540 | 4.430 | 4.510 | 70,210 | -0.11(-2.39%) |
Nov 19, 2009 | 4.733 | 4.767 | 4.500 | 4.620 | 144,018 | -0.13(-2.73%) |
Nov 18, 2009 | 4.466 | 4.750 | 4.370 | 4.750 | 92,578 | +0.29(+6.57%) |
Nov 17, 2009 | 4.397 | 4.480 | 4.397 | 4.457 | 112,136 | -0.03(-0.63%) |
Nov 16, 2009 | 4.470 | 4.507 | 4.450 | 4.486 | 51,133 | +0.05(+1.13%) |
Nov 13, 2009 | 4.250 | 4.443 | 4.250 | 4.436 | 104,501 | +0.19(+4.36%) |
Nov 12, 2009 | 4.345 | 4.369 | 4.250 | 4.250 | 36,651 | -0.12(-2.63%) |
Nov 11, 2009 | 4.412 | 4.494 | 4.350 | 4.365 | 86,036 | +0.03(+0.58%) |
Nov 10, 2009 | 4.250 | 4.364 | 4.250 | 4.340 | 341,062 | +0.02(+0.37%) |
Nov 09, 2009 | 4.400 | 4.452 | 4.310 | 4.324 | 30,209 | +0.03(+0.79%) |
Nov 06, 2009 | 4.230 | 4.290 | 4.230 | 4.290 | 9,114 | +0.03(+0.70%) |
Nov 05, 2009 | 4.210 | 4.300 | 4.210 | 4.260 | 115,622 | +0.05(+1.19%) |
Nov 04, 2009 | 4.330 | 4.360 | 4.210 | 4.210 | 138,258 | -0.01(-0.19%) |
Nov 03, 2009 | 4.035 | 4.240 | 4.010 | 4.218 | 157,712 | +0.20(+5.10%) |
Nov 02, 2009 | 4.061 | 4.100 | 3.961 | 4.013 | 135,523 | -0.06(-1.41%) |
Oct 30, 2009 | 4.140 | 4.140 | 3.988 | 4.071 | 54,322 | -0.05(-1.19%) |
Oct 29, 2009 | 4.028 | 4.160 | 4.028 | 4.120 | 482,064 | +0.19(+4.83%) |
Oct 28, 2009 | 4.127 | 4.127 | 3.900 | 3.930 | 33,683 | -0.31(-7.31%) |
Oct 27, 2009 | 4.325 | 4.330 | 4.190 | 4.240 | 96,795 | -0.07(-1.62%) |
Oct 26, 2009 | 4.446 | 4.446 | 4.310 | 4.310 | 149,962 | -0.11(-2.49%) |
Oct 23, 2009 | 4.475 | 4.475 | 4.410 | 4.420 | 175,321 | -0.08(-1.69%) |
Oct 22, 2009 | 4.530 | 4.571 | 4.450 | 4.496 | 110,816 | -0.08(-1.69%) |
Oct 21, 2009 | 4.594 | 4.636 | 4.570 | 4.573 | 272,216 | -0.04(-0.96%) |
Oct 20, 2009 | 4.625 | 4.640 | 4.585 | 4.618 | 83,286 | -0.26(-5.37%) |
Oct 19, 2009 | 4.910 | 4.910 | 4.830 | 4.880 | 61,815 | +0.06(+1.19%) |
Oct 16, 2009 | 4.724 | 4.850 | 4.724 | 4.822 | 73,643 | -0.02(-0.36%) |
Oct 15, 2009 | 4.804 | 4.862 | 4.788 | 4.840 | 71,443 | -0.03(-0.62%) |
Oct 14, 2009 | 4.920 | 4.920 | 4.800 | 4.870 | 64,771 | +0.03(+0.60%) |
Oct 13, 2009 | 4.945 | 5.027 | 4.808 | 4.841 | 74,305 | -0.21(-4.14%) |
Oct 12, 2009 | 5.090 | 5.160 | 4.900 | 5.050 | 53,171 | +0.10(+1.94%) |
Oct 09, 2009 | 4.821 | 5.070 | 4.790 | 4.954 | 166,187 | +0.10(+2.14%) |
Oct 08, 2009 | 4.630 | 4.870 | 4.606 | 4.850 | 493,050 | +0.32(+7.06%) |
Oct 07, 2009 | 4.590 | 4.590 | 4.516 | 4.530 | 41,435 | -0.04(-0.88%) |
Oct 06, 2009 | 4.560 | 4.700 | 4.560 | 4.570 | 97,943 | +0.10(+2.24%) |
Oct 05, 2009 | 4.370 | 4.762 | 4.370 | 4.470 | 26,694 | +0.04(+0.94%) |
Oct 02, 2009 | 4.393 | 4.480 | 4.369 | 4.428 | 244,988 | -0.06(-1.41%) |
Oct 01, 2009 | 4.650 | 4.651 | 4.465 | 4.492 | 71,067 | -0.14(-2.99%) |
Sep 30, 2009 | 4.619 | 4.662 | 4.580 | 4.630 | 320,557 | +0.06(+1.21%) |
Sep 29, 2009 | 4.520 | 4.580 | 4.480 | 4.574 | 122,527 | +0.09(+1.90%) |
Sep 28, 2009 | 4.307 | 4.555 | 4.307 | 4.489 | 55,518 | +0.25(+5.87%) |
Sep 25, 2009 | 4.189 | 4.263 | 4.170 | 4.240 | 48,935 | +0.03(+0.77%) |
Sep 24, 2009 | 4.278 | 4.278 | 4.125 | 4.207 | 70,194 | -0.10(-2.28%) |
Sep 23, 2009 | 4.290 | 4.340 | 4.270 | 4.306 | 28,485 | +0.00(+0.05%) |
Sep 22, 2009 | 4.310 | 4.385 | 4.260 | 4.303 | 28,492 | -0.04(-0.90%) |
Sep 21, 2009 | 4.282 | 4.350 | 4.210 | 4.343 | 63,035 | -0.04(-0.89%) |
Sep 18, 2009 | 4.508 | 4.520 | 4.360 | 4.381 | 23,724 | -0.07(-1.46%) |
Sep 17, 2009 | 4.540 | 4.580 | 4.447 | 4.447 | 39,156 | -0.05(-1.19%) |
Sep 16, 2009 | 4.560 | 4.655 | 4.500 | 4.500 | 38,324 | -0.10(-2.17%) |
Sep 15, 2009 | 4.560 | 4.654 | 4.560 | 4.600 | 10,976 | +0.00(+0.00%) |
Sep 14, 2009 | 4.350 | 4.630 | 4.350 | 4.600 | 59,106 | +0.14(+3.14%) |
Sep 11, 2009 | 4.600 | 4.620 | 4.360 | 4.460 | 114,109 | -0.06(-1.33%) |
Sep 10, 2009 | 4.312 | 4.530 | 4.312 | 4.520 | 33,481 | +0.07(+1.49%) |
Sep 09, 2009 | 4.314 | 4.490 | 4.310 | 4.454 | 131,723 | +0.16(+3.61%) |
Sep 08, 2009 | 4.230 | 4.450 | 4.213 | 4.298 | 113,048 | +0.17(+4.07%) |
Sep 04, 2009 | 3.930 | 4.133 | 3.930 | 4.130 | 56,633 | +0.16(+4.04%) |
Sep 03, 2009 | 3.780 | 4.007 | 3.770 | 3.970 | 82,174 | +0.20(+5.31%) |
Sep 02, 2009 | 3.620 | 3.800 | 3.616 | 3.770 | 56,817 | +0.34(+9.86%) |
Sep 01, 2009 | 3.587 | 3.637 | 3.410 | 3.432 | 13,254 | -0.20(-5.54%) |
Aug 31, 2009 | 3.648 | 3.648 | 3.589 | 3.633 | 36,051 | -0.08(-2.26%) |
Aug 28, 2009 | 3.750 | 3.750 | 3.687 | 3.717 | 13,126 | +0.02(+0.41%) |
Aug 27, 2009 | 3.676 | 3.711 | 3.610 | 3.702 | 19,400 | +0.04(+1.14%) |
Aug 26, 2009 | 3.800 | 3.800 | 3.640 | 3.660 | 30,826 | -0.15(-3.89%) |
Aug 25, 2009 | 3.723 | 3.850 | 3.723 | 3.808 | 65,094 | +0.14(+3.76%) |
Aug 24, 2009 | 3.680 | 3.726 | 3.670 | 3.670 | 32,542 | +0.03(+0.82%) |
Aug 21, 2009 | 3.650 | 3.690 | 3.610 | 3.640 | 29,687 | -0.01(-0.41%) |
Aug 20, 2009 | 3.717 | 3.720 | 3.581 | 3.655 | 50,551 | -0.11(-2.94%) |
Aug 19, 2009 | 3.640 | 3.818 | 3.640 | 3.766 | 131,807 | -0.02(-0.48%) |
Aug 18, 2009 | 3.690 | 3.784 | 3.669 | 3.784 | 17,650 | +0.08(+2.27%) |
Aug 17, 2009 | 3.783 | 3.807 | 3.686 | 3.700 | 72,930 | -0.15(-4.00%) |
Aug 14, 2009 | 4.010 | 4.011 | 3.840 | 3.854 | 23,600 | -0.14(-3.60%) |
Aug 13, 2009 | 3.800 | 4.027 | 3.785 | 3.998 | 43,753 | +0.35(+9.53%) |
Aug 12, 2009 | 3.585 | 3.805 | 3.570 | 3.650 | 14,931 | -0.05(-1.46%) |
Aug 11, 2009 | 3.900 | 3.900 | 3.600 | 3.704 | 46,062 | -0.28(-7.07%) |
Aug 10, 2009 | 3.837 | 4.000 | 3.836 | 3.986 | 120,182 | +0.14(+3.58%) |
Aug 07, 2009 | 3.858 | 3.880 | 3.790 | 3.848 | 304,395 | -0.00(-0.01%) |
Aug 06, 2009 | 3.920 | 4.070 | 3.760 | 3.848 | 114,122 | -0.09(-2.19%) |
Aug 05, 2009 | 3.650 | 3.939 | 3.650 | 3.934 | 53,326 | +0.31(+8.48%) |
Aug 04, 2009 | 3.587 | 3.670 | 3.570 | 3.627 | 78,467 | +0.01(+0.19%) |
Aug 03, 2009 | 3.640 | 3.690 | 3.590 | 3.620 | 109,260 | +0.08(+2.31%) |
Jul 31, 2009 | 3.300 | 3.550 | 3.300 | 3.538 | 63,150 | +0.18(+5.31%) |
Jul 30, 2009 | 3.280 | 3.360 | 3.240 | 3.360 | 36,194 | +0.18(+5.74%) |
Jul 29, 2009 | 3.245 | 3.268 | 3.150 | 3.178 | 69,640 | -0.03(-0.81%) |
Jul 28, 2009 | 3.226 | 3.247 | 3.204 | 3.204 | 5,800 | -0.07(-2.12%) |
Jul 27, 2009 | 3.393 | 3.400 | 3.273 | 3.273 | 91,075 | -0.07(-2.03%) |
Jul 24, 2009 | 3.341 | 3.373 | 3.310 | 3.341 | 276,300 | +0.02(+0.50%) |
Jul 23, 2009 | 3.263 | 3.340 | 3.260 | 3.324 | 25,437 | +0.00(+0.11%) |
Jul 22, 2009 | 3.272 | 3.339 | 3.264 | 3.321 | 21,250 | +0.07(+2.26%) |
Jul 21, 2009 | 3.275 | 3.329 | 3.221 | 3.247 | 23,195 | -0.04(-1.32%) |
Jul 20, 2009 | 3.300 | 3.319 | 3.252 | 3.291 | 90,025 | +0.03(+0.86%) |
Jul 17, 2009 | 3.300 | 3.300 | 3.200 | 3.263 | 19,950 | -0.04(-1.13%) |
Jul 16, 2009 | 3.220 | 3.321 | 3.220 | 3.300 | 47,183 | +0.01(+0.43%) |
Jul 15, 2009 | 3.276 | 3.310 | 3.262 | 3.286 | 110,179 | +0.06(+1.74%) |
Jul 14, 2009 | 3.256 | 3.256 | 3.185 | 3.230 | 9,832 | +0.03(+0.88%) |
Jul 13, 2009 | 3.107 | 3.201 | 3.081 | 3.201 | 108,633 | +0.19(+6.17%) |
Jul 10, 2009 | 2.900 | 3.015 | 2.900 | 3.015 | 23,665 | +0.04(+1.31%) |
Jul 09, 2009 | 2.830 | 2.977 | 2.830 | 2.977 | 41,497 | +0.13(+4.57%) |
Jul 08, 2009 | 2.880 | 2.890 | 2.790 | 2.846 | 61,700 | -0.02(-0.82%) |
Jul 07, 2009 | 2.935 | 2.935 | 2.870 | 2.870 | 66,053 | +0.01(+0.37%) |
Jul 06, 2009 | 2.891 | 2.891 | 2.835 | 2.860 | 153,639 | -0.04(-1.52%) |
Jul 02, 2009 | 2.969 | 2.969 | 2.870 | 2.904 | 68,850 | -0.35(-10.66%) |
Jul 01, 2009 | 2.930 | 3.250 | 2.930 | 3.250 | 10,259 | +0.28(+9.43%) |
Jun 30, 2009 | 2.980 | 2.990 | 2.921 | 2.970 | 138,349 | -0.03(-1.00%) |
Jun 29, 2009 | 2.974 | 3.020 | 2.940 | 3.000 | 149,171 | +0.09(+3.09%) |
Jun 26, 2009 | 2.878 | 2.931 | 2.878 | 2.910 | 20,000 | +0.01(+0.34%) |
Jun 25, 2009 | 2.870 | 2.909 | 2.860 | 2.900 | 41,120 | +0.01(+0.38%) |
Jun 24, 2009 | 2.890 | 2.934 | 2.869 | 2.889 | 36,455 | +0.07(+2.63%) |
Jun 23, 2009 | 2.870 | 2.900 | 2.815 | 2.815 | 42,293 | -0.03(-1.11%) |
Jun 22, 2009 | 2.918 | 2.918 | 2.840 | 2.846 | 127,877 | -0.08(-2.85%) |
Jun 19, 2009 | 3.000 | 3.038 | 2.930 | 2.930 | 20,256 | -0.08(-2.53%) |
Jun 18, 2009 | 3.019 | 3.034 | 2.961 | 3.006 | 18,760 | -0.04(-1.23%) |
Jun 17, 2009 | 2.920 | 3.043 | 2.819 | 3.043 | 35,323 | +0.09(+3.03%) |
Jun 16, 2009 | 3.083 | 3.083 | 2.942 | 2.954 | 19,285 | -0.06(-1.97%) |
Jun 15, 2009 | 3.072 | 3.072 | 2.970 | 3.014 | 43,385 | +0.02(+0.79%) |
Jun 12, 2009 | 3.030 | 3.060 | 2.956 | 2.990 | 50,437 | -0.12(-3.72%) |
Jun 11, 2009 | 3.010 | 3.105 | 2.953 | 3.105 | 44,078 | +0.18(+6.24%) |
Jun 10, 2009 | 3.127 | 3.130 | 2.923 | 2.923 | 27,345 | -0.09(-2.89%) |
Jun 09, 2009 | 2.990 | 3.020 | 2.960 | 3.010 | 61,923 | +0.07(+2.38%) |
Jun 08, 2009 | 2.980 | 3.000 | 2.820 | 2.940 | 97,453 | -0.09(-2.86%) |
Jun 05, 2009 | 3.210 | 3.210 | 3.026 | 3.026 | 24,100 | -0.19(-5.80%) |
Jun 04, 2009 | 3.220 | 3.292 | 3.100 | 3.213 | 149,296 | +0.05(+1.68%) |
Jun 03, 2009 | 3.342 | 3.342 | 3.160 | 3.160 | 94,562 | -0.39(-11.04%) |
Jun 02, 2009 | 3.680 | 3.680 | 3.520 | 3.552 | 45,876 | -0.08(-2.27%) |
Jun 01, 2009 | 3.490 | 3.634 | 3.490 | 3.634 | 124,124 | +0.29(+8.65%) |
May 29, 2009 | 3.420 | 3.420 | 3.340 | 3.345 | 137,842 | +0.04(+1.06%) |
May 28, 2009 | 3.307 | 3.329 | 3.264 | 3.310 | 51,358 | +0.01(+0.30%) |
May 27, 2009 | 3.410 | 3.410 | 3.285 | 3.300 | 55,853 | -0.05(-1.55%) |
May 26, 2009 | 3.324 | 3.400 | 3.324 | 3.352 | 37,985 | -0.05(-1.41%) |
May 22, 2009 | 3.373 | 3.412 | 3.310 | 3.400 | 31,537 | +0.08(+2.41%) |
May 21, 2009 | 3.320 | 3.330 | 3.210 | 3.320 | 18,911 | -0.11(-3.33%) |
May 20, 2009 | 3.450 | 3.500 | 3.415 | 3.434 | 43,967 | +0.05(+1.59%) |
May 19, 2009 | 3.378 | 3.470 | 3.349 | 3.381 | 21,665 | +0.27(+8.70%) |
May 18, 2009 | 3.160 | 3.330 | 3.100 | 3.110 | 8,123 | -0.17(-5.18%) |
May 15, 2009 | 3.278 | 3.409 | 3.275 | 3.280 | 11,562 | +0.00(+0.00%) |
May 14, 2009 | 3.118 | 3.350 | 2.990 | 3.280 | 9,828 | +0.15(+4.63%) |
May 13, 2009 | 3.340 | 3.340 | 3.135 | 3.135 | 58,566 | -0.23(-6.71%) |
May 12, 2009 | 3.450 | 3.450 | 3.350 | 3.361 | 73,639 | -0.13(-3.71%) |
May 11, 2009 | 3.563 | 3.600 | 3.466 | 3.490 | 25,112 | -0.12(-3.32%) |
May 08, 2009 | 3.600 | 3.630 | 3.550 | 3.610 | 39,825 | +0.11(+3.14%) |
May 07, 2009 | 3.700 | 3.710 | 3.442 | 3.500 | 79,862 | -0.05(-1.35%) |
May 06, 2009 | 3.524 | 3.610 | 3.480 | 3.548 | 95,916 | +0.02(+0.50%) |
May 05, 2009 | 3.330 | 3.530 | 3.330 | 3.530 | 107,145 | +0.22(+6.60%) |
May 04, 2009 | 3.205 | 3.360 | 3.180 | 3.312 | 107,200 | +0.21(+6.82%) |
May 01, 2009 | 3.090 | 3.221 | 3.090 | 3.100 | 98,418 | -0.08(-2.52%) |
Apr 30, 2009 | 3.060 | 3.210 | 3.060 | 3.180 | 81,455 | +0.15(+4.95%) |
Apr 29, 2009 | 2.928 | 3.048 | 2.915 | 3.030 | 25,271 | +0.20(+7.07%) |
Apr 28, 2009 | 2.890 | 2.925 | 2.813 | 2.830 | 73,376 | -0.11(-3.90%) |
Apr 27, 2009 | 3.030 | 3.080 | 2.870 | 2.945 | 103,745 | -0.08(-2.48%) |
Apr 24, 2009 | 2.900 | 3.029 | 2.900 | 3.020 | 79,414 | +0.16(+5.47%) |
Apr 23, 2009 | 2.831 | 2.870 | 2.770 | 2.864 | 117,964 | +0.07(+2.63%) |
Apr 22, 2009 | 2.830 | 2.850 | 2.787 | 2.790 | 75,305 | -0.02(-0.71%) |
Apr 21, 2009 | 2.775 | 2.810 | 2.730 | 2.810 | 70,271 | -0.02(-0.88%) |
Apr 20, 2009 | 2.921 | 2.940 | 2.800 | 2.835 | 146,522 | -0.14(-4.83%) |
Apr 17, 2009 | 3.010 | 3.020 | 2.950 | 2.979 | 93,992 | +0.02(+0.74%) |
Apr 16, 2009 | 2.926 | 2.975 | 2.890 | 2.957 | 140,617 | +0.08(+2.74%) |
Apr 15, 2009 | 2.950 | 2.970 | 2.860 | 2.878 | 391,061 | -0.09(-3.10%) |
Apr 14, 2009 | 3.010 | 3.067 | 2.970 | 2.970 | 88,317 | -0.08(-2.62%) |
Apr 13, 2009 | 2.930 | 3.053 | 2.890 | 3.050 | 46,663 | +0.10(+3.49%) |
Apr 09, 2009 | 2.760 | 2.969 | 2.760 | 2.947 | 125,868 | +0.22(+8.17%) |
Apr 08, 2009 | 2.700 | 2.752 | 2.680 | 2.725 | 56,628 | -0.03(-0.92%) |
Apr 07, 2009 | 2.714 | 2.781 | 2.685 | 2.750 | 20,690 | -0.03(-1.15%) |
Apr 06, 2009 | 2.690 | 2.828 | 2.640 | 2.782 | 68,856 | +0.09(+3.42%) |
Apr 03, 2009 | 2.700 | 2.718 | 2.593 | 2.690 | 185,547 | +0.03(+1.13%) |
Apr 02, 2009 | 2.540 | 2.790 | 2.540 | 2.660 | 286,400 | +0.28(+11.86%) |