Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.440 | 6.520 | 6.261 | 6.440 | 18,400 | +0.00(+0.00%) |
Mar 30, 2010 | 6.580 | 6.620 | 6.430 | 6.440 | 2,800 | -0.13(-1.98%) |
Mar 29, 2010 | 6.500 | 6.760 | 6.500 | 6.570 | 13,565 | +0.22(+3.46%) |
Mar 26, 2010 | 6.650 | 6.756 | 6.350 | 6.350 | 23,235 | -0.29(-4.32%) |
Mar 25, 2010 | 6.150 | 6.636 | 6.150 | 6.636 | 24,077 | +0.49(+7.91%) |
Mar 24, 2010 | 6.370 | 6.380 | 6.150 | 6.150 | 16,757 | -0.18(-2.84%) |
Mar 23, 2010 | 6.230 | 6.340 | 6.230 | 6.330 | 11,000 | +0.06(+0.96%) |
Mar 22, 2010 | 6.260 | 6.320 | 6.100 | 6.270 | 37,713 | +0.02(+0.32%) |
Mar 19, 2010 | 6.480 | 6.480 | 6.240 | 6.250 | 6,925 | -0.18(-2.80%) |
Mar 18, 2010 | 6.410 | 6.550 | 6.340 | 6.430 | 17,870 | +0.08(+1.26%) |
Mar 17, 2010 | 6.290 | 6.350 | 6.230 | 6.350 | 9,700 | +0.13(+2.09%) |
Mar 16, 2010 | 6.100 | 6.280 | 6.100 | 6.220 | 15,425 | +0.19(+3.15%) |
Mar 15, 2010 | 6.060 | 6.180 | 5.940 | 6.030 | 30,467 | +0.09(+1.52%) |
Mar 12, 2010 | 6.060 | 6.190 | 5.940 | 5.940 | 12,353 | -0.14(-2.30%) |
Mar 11, 2010 | 6.190 | 6.190 | 6.030 | 6.080 | 20,414 | -0.35(-5.44%) |
Mar 10, 2010 | 6.230 | 6.430 | 6.060 | 6.430 | 39,200 | +0.24(+3.88%) |
Mar 09, 2010 | 6.170 | 6.198 | 6.090 | 6.190 | 5,675 | +0.09(+1.48%) |
Mar 08, 2010 | 6.140 | 6.200 | 6.080 | 6.100 | 11,200 | +0.05(+0.83%) |
Mar 05, 2010 | 6.190 | 6.190 | 6.050 | 6.050 | 10,246 | -0.03(-0.49%) |
Mar 04, 2010 | 6.250 | 6.250 | 6.080 | 6.080 | 4,160 | -0.14(-2.25%) |
Mar 03, 2010 | 6.290 | 6.300 | 6.210 | 6.220 | 4,550 | +0.03(+0.48%) |
Mar 02, 2010 | 6.250 | 6.370 | 6.180 | 6.190 | 11,650 | -0.16(-2.52%) |
Mar 01, 2010 | 6.290 | 6.370 | 6.130 | 6.350 | 9,420 | +0.13(+2.09%) |
Feb 26, 2010 | 6.050 | 6.260 | 6.000 | 6.220 | 6,900 | +0.17(+2.81%) |
Feb 25, 2010 | 5.880 | 6.050 | 5.860 | 6.050 | 22,201 | +0.12(+2.02%) |
Feb 24, 2010 | 5.690 | 6.130 | 5.690 | 5.930 | 29,276 | +0.19(+3.31%) |
Feb 23, 2010 | 5.900 | 5.900 | 5.666 | 5.740 | 27,125 | -0.21(-3.53%) |
Feb 22, 2010 | 5.920 | 5.950 | 5.910 | 5.950 | 8,900 | +0.05(+0.85%) |
Feb 19, 2010 | 5.950 | 5.980 | 5.900 | 5.900 | 5,507 | +0.00(+0.00%) |
Feb 18, 2010 | 6.020 | 6.090 | 5.900 | 5.900 | 5,100 | -0.11(-1.83%) |
Feb 17, 2010 | 6.080 | 6.120 | 6.010 | 6.010 | 13,400 | -0.15(-2.44%) |
Feb 16, 2010 | 6.100 | 6.160 | 6.070 | 6.160 | 10,297 | +0.06(+0.98%) |
Feb 12, 2010 | 6.050 | 6.100 | 6.100 | 6.100 | 2,700 | +0.00(+0.00%) |
Feb 11, 2010 | 6.070 | 6.140 | 6.040 | 6.100 | 9,962 | +0.09(+1.50%) |
Feb 10, 2010 | 6.030 | 6.080 | 5.970 | 6.010 | 6,629 | -0.02(-0.33%) |
Feb 09, 2010 | 5.790 | 6.080 | 5.790 | 6.030 | 6,679 | +0.20(+3.43%) |
Feb 08, 2010 | 5.770 | 5.930 | 5.770 | 5.830 | 25,280 | -0.02(-0.34%) |
Feb 05, 2010 | 5.795 | 5.880 | 5.700 | 5.850 | 36,350 | +0.03(+0.52%) |
Feb 04, 2010 | 5.870 | 5.880 | 5.610 | 5.820 | 16,503 | -0.10(-1.69%) |
Feb 03, 2010 | 5.990 | 6.050 | 5.890 | 5.920 | 9,375 | -0.03(-0.50%) |
Feb 02, 2010 | 5.990 | 6.040 | 5.950 | 5.950 | 26,650 | -0.03(-0.50%) |
Feb 01, 2010 | 5.910 | 6.000 | 5.907 | 5.980 | 12,442 | +0.05(+0.84%) |
Jan 29, 2010 | 5.940 | 6.026 | 5.910 | 5.930 | 6,756 | -0.03(-0.50%) |
Jan 28, 2010 | 6.048 | 6.050 | 5.940 | 5.960 | 11,865 | -0.04(-0.67%) |
Jan 27, 2010 | 6.100 | 6.100 | 5.990 | 6.000 | 5,659 | -0.10(-1.64%) |
Jan 26, 2010 | 6.040 | 6.100 | 5.990 | 6.100 | 10,150 | -0.01(-0.16%) |
Jan 25, 2010 | 6.090 | 6.130 | 6.020 | 6.110 | 14,994 | +0.03(+0.49%) |
Jan 22, 2010 | 6.050 | 6.080 | 5.900 | 6.080 | 10,764 | +0.06(+1.00%) |
Jan 21, 2010 | 6.050 | 6.110 | 5.900 | 6.020 | 21,135 | +0.02(+0.33%) |
Jan 20, 2010 | 6.120 | 6.130 | 5.870 | 6.000 | 25,477 | -0.25(-4.00%) |
Jan 19, 2010 | 6.350 | 6.350 | 6.250 | 6.250 | 13,787 | -0.08(-1.23%) |
Jan 15, 2010 | 6.500 | 6.328 | 6.328 | 6.328 | 9,700 | -0.16(-2.50%) |
Jan 14, 2010 | 6.500 | 6.620 | 6.450 | 6.490 | 46,678 | -0.01(-0.15%) |
Jan 13, 2010 | 6.280 | 6.500 | 6.270 | 6.500 | 32,433 | +0.28(+4.50%) |
Jan 12, 2010 | 6.120 | 6.360 | 6.120 | 6.220 | 12,082 | +0.00(+0.00%) |
Jan 11, 2010 | 6.070 | 6.220 | 6.000 | 6.220 | 25,155 | +0.13(+2.13%) |
Jan 08, 2010 | 5.990 | 6.100 | 5.984 | 6.090 | 5,500 | -0.01(-0.16%) |
Jan 07, 2010 | 6.070 | 6.100 | 5.980 | 6.100 | 16,715 | +0.10(+1.67%) |
Jan 06, 2010 | 6.050 | 6.050 | 5.990 | 6.000 | 15,202 | -0.04(-0.66%) |
Jan 05, 2010 | 6.070 | 6.070 | 5.940 | 6.040 | 21,495 | -0.06(-0.98%) |
Jan 04, 2010 | 6.190 | 6.190 | 5.910 | 6.100 | 40,930 | +0.17(+2.87%) |
Dec 31, 2009 | 6.000 | 5.930 | 5.930 | 5.930 | 17,600 | -0.07(-1.17%) |
Dec 30, 2009 | 5.950 | 6.010 | 5.930 | 6.000 | 10,222 | +0.02(+0.33%) |
Dec 29, 2009 | 5.900 | 6.136 | 5.900 | 5.980 | 19,895 | +0.21(+3.64%) |
Dec 28, 2009 | 5.950 | 5.950 | 5.760 | 5.770 | 10,462 | -0.10(-1.70%) |
Dec 24, 2009 | 5.950 | 5.950 | 5.856 | 5.870 | 5,830 | -0.08(-1.34%) |
Dec 23, 2009 | 5.890 | 5.950 | 5.860 | 5.950 | 17,324 | +0.11(+1.88%) |
Dec 22, 2009 | 5.750 | 5.840 | 5.700 | 5.840 | 34,249 | +0.20(+3.55%) |
Dec 21, 2009 | 5.770 | 5.800 | 5.640 | 5.640 | 53,049 | -0.16(-2.76%) |
Dec 18, 2009 | 5.950 | 6.000 | 5.670 | 5.800 | 32,022 | +0.16(+2.84%) |
Dec 17, 2009 | 5.790 | 5.790 | 5.610 | 5.640 | 19,000 | -0.14(-2.42%) |
Dec 16, 2009 | 5.570 | 5.800 | 5.570 | 5.780 | 75,235 | +0.31(+5.67%) |
Dec 15, 2009 | 5.670 | 5.670 | 5.470 | 5.470 | 8,837 | -0.18(-3.19%) |
Dec 14, 2009 | 5.640 | 5.720 | 5.380 | 5.650 | 36,675 | +0.31(+5.81%) |
Dec 11, 2009 | 5.310 | 5.370 | 5.220 | 5.340 | 16,600 | -0.03(-0.56%) |
Dec 10, 2009 | 5.240 | 5.420 | 5.240 | 5.370 | 9,906 | +0.12(+2.29%) |
Dec 09, 2009 | 5.120 | 5.290 | 5.080 | 5.250 | 38,020 | +0.00(+0.00%) |
Dec 08, 2009 | 5.230 | 5.250 | 4.980 | 5.250 | 19,000 | +0.01(+0.19%) |
Dec 07, 2009 | 5.300 | 5.320 | 5.200 | 5.240 | 14,608 | -0.07(-1.32%) |
Dec 04, 2009 | 5.380 | 5.380 | 5.030 | 5.310 | 32,224 | +0.02(+0.38%) |
Dec 03, 2009 | 5.271 | 5.300 | 5.250 | 5.290 | 7,914 | +0.00(+0.00%) |
Dec 02, 2009 | 5.350 | 5.380 | 5.208 | 5.290 | 68,141 | -0.06(-1.12%) |
Dec 01, 2009 | 5.080 | 5.456 | 5.080 | 5.350 | 53,507 | +0.39(+7.86%) |
Nov 30, 2009 | 4.910 | 4.990 | 4.910 | 4.960 | 7,516 | +0.05(+1.02%) |
Nov 27, 2009 | 4.980 | 4.980 | 4.500 | 4.910 | 25,373 | -0.24(-4.66%) |
Nov 25, 2009 | 5.050 | 5.200 | 5.050 | 5.150 | 6,700 | +0.06(+1.18%) |
Nov 24, 2009 | 5.100 | 5.100 | 4.990 | 5.090 | 9,616 | +0.05(+0.99%) |
Nov 23, 2009 | 4.970 | 5.110 | 4.950 | 5.040 | 15,300 | +0.06(+1.20%) |
Nov 20, 2009 | 5.150 | 5.190 | 4.980 | 4.980 | 27,917 | -0.25(-4.78%) |
Nov 19, 2009 | 5.290 | 5.290 | 5.150 | 5.230 | 31,648 | -0.11(-2.06%) |
Nov 18, 2009 | 5.410 | 5.410 | 5.250 | 5.340 | 16,214 | -0.07(-1.29%) |
Nov 17, 2009 | 5.390 | 5.420 | 5.340 | 5.410 | 20,750 | -0.04(-0.73%) |
Nov 16, 2009 | 5.450 | 5.500 | 5.400 | 5.450 | 17,441 | +0.00(+0.00%) |
Nov 13, 2009 | 5.370 | 5.450 | 5.370 | 5.450 | 3,500 | +0.05(+0.93%) |
Nov 12, 2009 | 5.480 | 5.480 | 5.350 | 5.400 | 5,585 | -0.12(-2.17%) |
Nov 11, 2009 | 5.450 | 5.520 | 5.410 | 5.520 | 28,292 | +0.12(+2.22%) |
Nov 10, 2009 | 5.400 | 5.420 | 5.380 | 5.400 | 13,925 | +0.03(+0.56%) |
Nov 09, 2009 | 5.300 | 5.470 | 5.300 | 5.370 | 62,163 | +0.16(+3.07%) |
Nov 06, 2009 | 5.330 | 5.348 | 5.210 | 5.210 | 24,147 | -0.09(-1.70%) |
Nov 05, 2009 | 5.390 | 5.450 | 5.300 | 5.300 | 8,240 | -0.10(-1.85%) |
Nov 04, 2009 | 5.360 | 5.420 | 5.290 | 5.400 | 112,880 | +0.12(+2.27%) |
Nov 03, 2009 | 5.210 | 5.320 | 5.070 | 5.280 | 147,888 | +0.08(+1.54%) |
Nov 02, 2009 | 5.220 | 5.260 | 5.150 | 5.200 | 49,726 | -0.02(-0.38%) |
Oct 30, 2009 | 5.450 | 5.450 | 5.180 | 5.220 | 14,390 | -0.18(-3.33%) |
Oct 29, 2009 | 5.210 | 5.430 | 5.210 | 5.400 | 42,776 | +0.23(+4.45%) |
Oct 28, 2009 | 5.320 | 5.320 | 5.110 | 5.170 | 25,628 | -0.17(-3.18%) |
Oct 27, 2009 | 5.280 | 5.390 | 5.280 | 5.340 | 9,255 | +0.02(+0.38%) |
Oct 26, 2009 | 5.470 | 5.480 | 5.310 | 5.320 | 9,462 | -0.11(-2.03%) |
Oct 23, 2009 | 5.450 | 5.650 | 5.370 | 5.430 | 21,615 | -0.11(-1.99%) |
Oct 22, 2009 | 5.540 | 5.620 | 5.480 | 5.540 | 18,225 | -0.04(-0.72%) |
Oct 21, 2009 | 5.580 | 5.680 | 5.520 | 5.580 | 19,000 | +0.05(+0.90%) |
Oct 20, 2009 | 5.510 | 5.700 | 5.500 | 5.530 | 22,144 | -0.17(-2.98%) |
Oct 19, 2009 | 5.680 | 5.700 | 5.570 | 5.700 | 28,712 | +0.11(+1.97%) |
Oct 16, 2009 | 5.590 | 5.620 | 5.514 | 5.590 | 12,095 | +0.03(+0.54%) |
Oct 15, 2009 | 5.760 | 5.760 | 5.550 | 5.560 | 85,913 | -0.18(-3.14%) |
Oct 14, 2009 | 5.810 | 5.810 | 5.680 | 5.740 | 192,262 | +0.09(+1.59%) |
Oct 13, 2009 | 5.680 | 5.730 | 5.590 | 5.650 | 40,416 | +0.02(+0.36%) |
Oct 12, 2009 | 5.680 | 5.700 | 5.600 | 5.630 | 53,036 | +0.03(+0.54%) |
Oct 09, 2009 | 5.670 | 5.670 | 5.580 | 5.600 | 175,006 | -0.08(-1.41%) |
Oct 08, 2009 | 5.810 | 5.810 | 5.620 | 5.680 | 42,107 | -0.07(-1.22%) |
Oct 07, 2009 | 5.960 | 5.960 | 5.560 | 5.750 | 94,264 | -0.23(-3.85%) |
Oct 06, 2009 | 5.750 | 5.980 | 5.470 | 5.980 | 58,542 | +0.23(+4.00%) |
Oct 05, 2009 | 5.750 | 5.750 | 5.550 | 5.750 | 39,183 | -0.01(-0.17%) |
Oct 02, 2009 | 5.260 | 5.760 | 5.260 | 5.760 | 29,177 | +0.26(+4.73%) |
Oct 01, 2009 | 5.650 | 5.740 | 5.490 | 5.500 | 61,902 | +0.15(+2.80%) |
Sep 30, 2009 | 5.780 | 6.050 | 5.350 | 5.350 | 117,281 | -0.26(-4.63%) |
Sep 29, 2009 | 5.450 | 5.620 | 5.230 | 5.610 | 115,811 | -0.01(-0.18%) |
Sep 28, 2009 | 5.490 | 5.750 | 5.490 | 5.620 | 44,427 | +0.25(+4.66%) |
Sep 25, 2009 | 5.330 | 5.490 | 5.310 | 5.370 | 31,730 | +0.04(+0.75%) |
Sep 24, 2009 | 5.400 | 5.400 | 5.250 | 5.330 | 8,491 | -0.04(-0.74%) |
Sep 23, 2009 | 5.310 | 5.380 | 5.310 | 5.370 | 12,712 | -0.01(-0.19%) |
Sep 22, 2009 | 5.370 | 5.400 | 5.359 | 5.380 | 7,440 | +0.09(+1.70%) |
Sep 21, 2009 | 4.960 | 5.370 | 4.960 | 5.290 | 30,759 | +0.33(+6.65%) |
Sep 18, 2009 | 5.370 | 5.500 | 4.490 | 4.960 | 95,089 | -0.40(-7.46%) |
Sep 17, 2009 | 5.400 | 5.450 | 5.360 | 5.360 | 19,251 | -0.08(-1.47%) |
Sep 16, 2009 | 5.305 | 5.440 | 5.260 | 5.440 | 19,892 | +0.18(+3.42%) |
Sep 15, 2009 | 5.030 | 5.320 | 4.980 | 5.260 | 21,495 | +0.22(+4.37%) |
Sep 14, 2009 | 5.200 | 5.200 | 5.040 | 5.040 | 39,690 | -0.21(-4.00%) |
Sep 11, 2009 | 5.100 | 5.350 | 5.100 | 5.250 | 68,789 | +0.21(+4.17%) |
Sep 10, 2009 | 4.660 | 5.090 | 4.640 | 5.040 | 145,423 | +0.42(+9.09%) |
Sep 09, 2009 | 4.560 | 4.730 | 4.400 | 4.620 | 64,095 | +0.12(+2.67%) |
Sep 08, 2009 | 4.380 | 4.540 | 4.380 | 4.500 | 17,600 | +0.11(+2.51%) |
Sep 04, 2009 | 4.380 | 4.400 | 4.280 | 4.390 | 12,179 | +0.12(+2.81%) |
Sep 03, 2009 | 4.280 | 4.280 | 4.240 | 4.270 | 3,450 | +0.00(+0.00%) |
Sep 02, 2009 | 4.290 | 4.310 | 4.260 | 4.270 | 4,775 | +0.02(+0.47%) |
Sep 01, 2009 | 4.400 | 4.420 | 4.250 | 4.250 | 41,754 | -0.21(-4.71%) |
Aug 31, 2009 | 4.610 | 4.730 | 4.250 | 4.460 | 98,924 | -0.24(-5.11%) |
Aug 28, 2009 | 4.500 | 4.750 | 4.470 | 4.700 | 72,559 | +0.21(+4.68%) |
Aug 27, 2009 | 4.255 | 4.500 | 4.230 | 4.490 | 25,746 | +0.25(+5.89%) |
Aug 26, 2009 | 4.230 | 4.250 | 4.200 | 4.240 | 5,135 | -0.06(-1.39%) |
Aug 25, 2009 | 4.270 | 4.300 | 4.260 | 4.300 | 8,786 | +0.01(+0.23%) |
Aug 24, 2009 | 4.160 | 4.310 | 4.160 | 4.290 | 10,667 | +0.08(+1.90%) |
Aug 21, 2009 | 4.200 | 4.220 | 4.200 | 4.210 | 4,152 | +0.03(+0.72%) |
Aug 20, 2009 | 4.110 | 4.210 | 4.080 | 4.180 | 8,552 | +0.18(+4.50%) |
Aug 19, 2009 | 4.120 | 4.200 | 4.000 | 4.000 | 6,587 | -0.07(-1.72%) |
Aug 18, 2009 | 3.990 | 4.100 | 3.990 | 4.070 | 16,600 | -0.01(-0.25%) |
Aug 17, 2009 | 4.160 | 4.160 | 4.070 | 4.080 | 10,712 | -0.07(-1.69%) |
Aug 14, 2009 | 4.180 | 4.290 | 4.020 | 4.150 | 37,982 | +0.16(+4.05%) |
Aug 13, 2009 | 4.070 | 4.070 | 3.970 | 3.989 | 10,730 | -0.04(-1.03%) |
Aug 12, 2009 | 4.010 | 4.050 | 4.000 | 4.030 | 4,600 | +0.06(+1.51%) |
Aug 11, 2009 | 4.000 | 4.000 | 3.900 | 3.970 | 9,630 | -0.03(-0.75%) |
Aug 10, 2009 | 4.000 | 4.030 | 3.970 | 4.000 | 2,025 | +0.01(+0.25%) |
Aug 07, 2009 | 3.970 | 3.990 | 3.910 | 3.990 | 37,500 | +0.03(+0.76%) |
Aug 06, 2009 | 3.950 | 3.980 | 3.950 | 3.960 | 5,432 | -0.02(-0.50%) |
Aug 05, 2009 | 4.010 | 4.040 | 3.980 | 3.980 | 5,290 | -0.03(-0.75%) |
Aug 04, 2009 | 4.100 | 4.160 | 4.000 | 4.010 | 58,625 | -0.05(-1.23%) |
Aug 03, 2009 | 4.090 | 4.100 | 4.040 | 4.060 | 18,580 | -0.03(-0.73%) |
Jul 31, 2009 | 4.095 | 4.110 | 4.050 | 4.090 | 56,945 | -0.01(-0.24%) |
Jul 30, 2009 | 4.030 | 4.250 | 4.030 | 4.100 | 113,244 | +0.09(+2.24%) |
Jul 29, 2009 | 3.950 | 4.040 | 3.950 | 4.010 | 5,633 | -0.01(-0.25%) |
Jul 28, 2009 | 4.030 | 4.050 | 3.930 | 4.020 | 6,140 | -0.03(-0.74%) |
Jul 27, 2009 | 4.050 | 4.050 | 4.020 | 4.050 | 12,434 | +0.01(+0.25%) |
Jul 24, 2009 | 4.020 | 4.050 | 4.000 | 4.040 | 10,654 | +0.00(+0.00%) |
Jul 23, 2009 | 3.995 | 4.060 | 3.995 | 4.040 | 29,475 | +0.06(+1.51%) |
Jul 22, 2009 | 4.000 | 4.000 | 3.980 | 3.980 | 7,300 | -0.01(-0.25%) |
Jul 21, 2009 | 4.080 | 4.080 | 3.990 | 3.990 | 6,314 | -0.02(-0.50%) |
Jul 20, 2009 | 4.030 | 4.030 | 3.950 | 4.010 | 19,437 | +0.02(+0.50%) |
Jul 17, 2009 | 3.970 | 3.990 | 3.960 | 3.990 | 15,257 | +0.02(+0.50%) |
Jul 16, 2009 | 3.910 | 3.990 | 3.910 | 3.970 | 1,200 | -0.02(-0.50%) |
Jul 15, 2009 | 4.000 | 4.000 | 3.941 | 3.990 | 5,550 | -0.01(-0.25%) |
Jul 14, 2009 | 3.850 | 4.000 | 3.810 | 4.000 | 5,024 | +0.22(+5.82%) |
Jul 13, 2009 | 3.760 | 3.800 | 3.550 | 3.780 | 15,810 | +0.23(+6.48%) |
Jul 10, 2009 | 3.650 | 3.750 | 3.550 | 3.550 | 2,758 | -0.17(-4.57%) |
Jul 09, 2009 | 3.840 | 3.840 | 3.700 | 3.720 | 9,710 | -0.10(-2.62%) |
Jul 08, 2009 | 3.780 | 3.820 | 3.572 | 3.820 | 27,970 | +0.03(+0.79%) |
Jul 07, 2009 | 3.810 | 3.870 | 3.740 | 3.790 | 8,465 | -0.02(-0.52%) |
Jul 06, 2009 | 3.900 | 3.900 | 3.780 | 3.810 | 6,675 | -0.09(-2.31%) |
Jul 02, 2009 | 3.830 | 3.900 | 3.800 | 3.900 | 6,250 | +0.10(+2.63%) |
Jul 01, 2009 | 3.810 | 3.830 | 3.800 | 3.800 | 1,474 | -0.02(-0.52%) |
Jun 30, 2009 | 3.820 | 3.850 | 3.800 | 3.820 | 18,143 | -0.06(-1.55%) |
Jun 29, 2009 | 3.910 | 3.910 | 3.860 | 3.880 | 1,000 | -0.05(-1.27%) |
Jun 26, 2009 | 3.950 | 3.950 | 3.860 | 3.930 | 10,799 | -0.02(-0.51%) |
Jun 25, 2009 | 3.880 | 3.960 | 3.710 | 3.950 | 15,572 | -0.01(-0.25%) |
Jun 24, 2009 | 3.930 | 3.970 | 3.890 | 3.960 | 7,400 | +0.04(+1.02%) |
Jun 23, 2009 | 3.960 | 4.000 | 3.780 | 3.920 | 7,568 | -0.08(-2.00%) |
Jun 22, 2009 | 3.990 | 4.000 | 3.710 | 4.000 | 7,873 | +0.04(+1.01%) |
Jun 19, 2009 | 3.890 | 4.000 | 3.890 | 3.960 | 4,720 | +0.08(+2.06%) |
Jun 18, 2009 | 3.810 | 3.910 | 3.800 | 3.880 | 2,500 | +0.10(+2.64%) |
Jun 17, 2009 | 3.820 | 3.910 | 3.770 | 3.780 | 10,139 | -0.09(-2.32%) |
Jun 16, 2009 | 4.000 | 4.000 | 3.870 | 3.870 | 7,177 | -0.04(-1.02%) |
Jun 15, 2009 | 3.900 | 3.910 | 3.860 | 3.910 | 3,482 | -0.08(-2.01%) |
Jun 12, 2009 | 4.110 | 4.110 | 3.930 | 3.990 | 5,840 | -0.12(-2.92%) |
Jun 11, 2009 | 4.097 | 4.120 | 4.050 | 4.110 | 15,192 | +0.02(+0.49%) |
Jun 10, 2009 | 4.160 | 4.170 | 4.020 | 4.090 | 30,715 | -0.06(-1.45%) |
Jun 09, 2009 | 4.070 | 4.210 | 4.050 | 4.150 | 21,250 | +0.13(+3.23%) |
Jun 08, 2009 | 4.030 | 4.130 | 3.840 | 4.020 | 12,939 | -0.02(-0.50%) |
Jun 05, 2009 | 4.030 | 4.150 | 4.000 | 4.040 | 36,250 | +0.03(+0.75%) |
Jun 04, 2009 | 3.960 | 4.050 | 3.940 | 4.010 | 27,000 | +0.06(+1.42%) |
Jun 03, 2009 | 3.970 | 4.070 | 3.910 | 3.954 | 95,820 | +0.02(+0.61%) |
Jun 02, 2009 | 3.870 | 4.060 | 3.870 | 3.930 | 45,970 | +0.05(+1.29%) |
Jun 01, 2009 | 3.950 | 3.970 | 3.880 | 3.880 | 32,176 | -0.07(-1.77%) |
May 29, 2009 | 3.930 | 3.950 | 3.880 | 3.950 | 46,070 | +0.11(+2.86%) |
May 28, 2009 | 3.540 | 3.860 | 3.500 | 3.840 | 23,081 | +0.37(+10.66%) |
May 27, 2009 | 3.580 | 3.580 | 3.470 | 3.470 | 7,150 | -0.00(-0.14%) |
May 26, 2009 | 3.580 | 3.580 | 3.451 | 3.475 | 3,006 | -0.02(-0.71%) |
May 22, 2009 | 3.470 | 3.500 | 3.470 | 3.500 | 8,185 | +0.06(+1.74%) |
May 21, 2009 | 3.440 | 3.500 | 3.300 | 3.440 | 40,620 | +0.02(+0.58%) |
May 20, 2009 | 3.020 | 3.460 | 3.020 | 3.420 | 21,400 | +0.01(+0.30%) |
May 19, 2009 | 3.480 | 3.480 | 3.390 | 3.410 | 700 | -0.02(-0.59%) |
May 18, 2009 | 3.410 | 3.430 | 3.410 | 3.430 | 850 | +0.13(+3.94%) |
May 15, 2009 | 3.400 | 3.410 | 3.300 | 3.300 | 8,500 | -0.03(-0.90%) |
May 14, 2009 | 3.350 | 3.400 | 3.280 | 3.330 | 13,400 | -0.02(-0.60%) |
May 13, 2009 | 3.450 | 3.450 | 3.160 | 3.350 | 8,450 | -0.15(-4.29%) |
May 12, 2009 | 3.600 | 3.600 | 3.420 | 3.500 | 11,010 | -0.04(-1.13%) |
May 11, 2009 | 3.380 | 3.590 | 3.100 | 3.540 | 17,858 | +0.18(+5.36%) |
May 08, 2009 | 3.330 | 3.410 | 3.320 | 3.360 | 5,750 | +0.05(+1.51%) |
May 07, 2009 | 3.390 | 3.390 | 3.300 | 3.310 | 10,350 | -0.06(-1.78%) |
May 06, 2009 | 3.340 | 3.370 | 3.340 | 3.370 | 2,490 | +0.06(+1.81%) |
May 05, 2009 | 3.360 | 3.360 | 3.310 | 3.310 | 11,600 | -0.01(-0.30%) |
May 04, 2009 | 3.350 | 3.380 | 3.320 | 3.320 | 7,133 | -0.04(-1.19%) |
May 01, 2009 | 3.310 | 3.360 | 3.310 | 3.360 | 6,220 | +0.11(+3.38%) |
Apr 30, 2009 | 3.290 | 3.370 | 3.240 | 3.250 | 14,450 | -0.02(-0.49%) |
Apr 29, 2009 | 3.250 | 3.400 | 3.240 | 3.266 | 28,237 | +0.03(+0.80%) |
Apr 28, 2009 | 3.180 | 3.240 | 3.180 | 3.240 | 10,782 | +0.04(+1.25%) |
Apr 27, 2009 | 3.240 | 3.240 | 3.070 | 3.200 | 33,417 | -0.02(-0.62%) |
Apr 24, 2009 | 3.080 | 3.240 | 3.080 | 3.220 | 12,000 | +0.14(+4.55%) |
Apr 23, 2009 | 3.080 | 3.080 | 3.050 | 3.080 | 5,700 | +0.11(+3.70%) |
Apr 22, 2009 | 3.030 | 3.050 | 2.940 | 2.970 | 14,000 | -0.10(-3.26%) |
Apr 21, 2009 | 3.010 | 3.070 | 3.000 | 3.070 | 1,881 | -0.01(-0.32%) |
Apr 20, 2009 | 3.230 | 3.230 | 3.060 | 3.080 | 12,325 | -0.21(-6.33%) |
Apr 17, 2009 | 3.290 | 3.300 | 3.240 | 3.288 | 8,210 | +0.01(+0.24%) |
Apr 16, 2009 | 3.330 | 3.330 | 3.260 | 3.280 | 7,500 | -0.06(-1.80%) |
Apr 15, 2009 | 3.280 | 3.360 | 3.260 | 3.340 | 7,100 | +0.04(+1.21%) |
Apr 14, 2009 | 3.240 | 3.300 | 3.220 | 3.300 | 31,276 | +0.06(+1.85%) |
Apr 13, 2009 | 3.330 | 3.420 | 3.220 | 3.240 | 9,500 | -0.08(-2.41%) |
Apr 09, 2009 | 3.120 | 3.470 | 3.120 | 3.320 | 26,190 | +0.17(+5.40%) |
Apr 08, 2009 | 3.110 | 3.200 | 3.110 | 3.150 | 16,799 | +0.05(+1.61%) |
Apr 07, 2009 | 3.020 | 3.100 | 3.020 | 3.100 | 10,800 | +0.05(+1.64%) |
Apr 06, 2009 | 3.030 | 3.070 | 2.980 | 3.050 | 19,326 | -0.08(-2.56%) |
Apr 03, 2009 | 3.090 | 3.140 | 3.080 | 3.130 | 1,000 | -0.01(-0.32%) |
Apr 02, 2009 | 3.050 | 3.146 | 3.050 | 3.140 | 23,665 | +0.09(+2.95%) |