Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.493 | 3.526 | 3.479 | 3.481 | 904,303 | -0.03(-0.87%) |
Mar 30, 2010 | 3.500 | 3.519 | 3.469 | 3.511 | 892,910 | +0.00(+0.09%) |
Mar 29, 2010 | 3.481 | 3.529 | 3.477 | 3.508 | 584,020 | +0.03(+0.92%) |
Mar 26, 2010 | 3.516 | 3.516 | 3.450 | 3.476 | 862,407 | -0.02(-0.69%) |
Mar 25, 2010 | 3.543 | 3.587 | 3.492 | 3.500 | 1,810,182 | -0.09(-2.55%) |
Mar 24, 2010 | 3.649 | 3.649 | 3.582 | 3.591 | 753,147 | -0.06(-1.67%) |
Mar 23, 2010 | 3.619 | 3.659 | 3.572 | 3.652 | 1,356,283 | +0.04(+1.20%) |
Mar 22, 2010 | 3.558 | 3.617 | 3.546 | 3.609 | 967,277 | +0.03(+0.85%) |
Mar 19, 2010 | 3.607 | 3.617 | 3.559 | 3.578 | 1,490,292 | -0.01(-0.40%) |
Mar 18, 2010 | 3.591 | 3.617 | 3.572 | 3.593 | 423,121 | +0.01(+0.18%) |
Mar 17, 2010 | 3.561 | 3.614 | 3.548 | 3.587 | 638,030 | +0.03(+0.72%) |
Mar 16, 2010 | 3.567 | 3.572 | 3.540 | 3.561 | 905,499 | -0.01(-0.23%) |
Mar 15, 2010 | 3.562 | 3.572 | 3.556 | 3.569 | 1,248,816 | -0.04(-1.20%) |
Mar 12, 2010 | 3.628 | 3.644 | 3.603 | 3.612 | 770,126 | -0.02(-0.44%) |
Mar 11, 2010 | 3.620 | 3.648 | 3.612 | 3.628 | 538,213 | -0.02(-0.44%) |
Mar 10, 2010 | 3.612 | 3.664 | 3.612 | 3.644 | 2,004,679 | +0.02(+0.62%) |
Mar 09, 2010 | 3.582 | 3.639 | 3.578 | 3.622 | 877,905 | +0.04(+0.98%) |
Mar 08, 2010 | 3.599 | 3.628 | 3.583 | 3.587 | 692,502 | -0.01(-0.18%) |
Mar 05, 2010 | 3.516 | 3.606 | 3.514 | 3.593 | 1,267,353 | +0.10(+2.80%) |
Mar 04, 2010 | 3.519 | 3.524 | 3.490 | 3.495 | 506,788 | -0.01(-0.32%) |
Mar 03, 2010 | 3.509 | 3.530 | 3.493 | 3.506 | 766,900 | +0.01(+0.22%) |
Mar 02, 2010 | 3.481 | 3.513 | 3.456 | 3.498 | 1,339,297 | +0.03(+0.93%) |
Mar 01, 2010 | 3.451 | 3.468 | 3.407 | 3.466 | 1,122,843 | +0.05(+1.60%) |
Feb 26, 2010 | 3.436 | 3.436 | 3.395 | 3.412 | 950,633 | -0.03(-0.84%) |
Feb 25, 2010 | 3.394 | 3.445 | 3.394 | 3.440 | 588,392 | +0.01(+0.33%) |
Feb 24, 2010 | 3.428 | 3.456 | 3.408 | 3.429 | 714,590 | +0.02(+0.52%) |
Feb 23, 2010 | 3.437 | 3.445 | 3.386 | 3.412 | 1,361,179 | -0.03(-0.75%) |
Feb 22, 2010 | 3.412 | 3.445 | 3.399 | 3.437 | 876,640 | +0.04(+1.23%) |
Feb 19, 2010 | 3.367 | 3.404 | 3.341 | 3.395 | 998,172 | +0.04(+1.05%) |
Feb 18, 2010 | 3.310 | 3.367 | 3.306 | 3.360 | 749,870 | +0.06(+1.85%) |
Feb 17, 2010 | 3.265 | 3.299 | 3.256 | 3.299 | 721,267 | +0.05(+1.48%) |
Feb 16, 2010 | 3.257 | 3.257 | 3.216 | 3.251 | 806,129 | +0.02(+0.65%) |
Feb 12, 2010 | 3.193 | 3.230 | 3.230 | 3.230 | 5,254,064 | +0.09(+2.86%) |
Feb 11, 2010 | 3.068 | 3.140 | 3.054 | 3.140 | 595,643 | +0.06(+1.88%) |
Feb 10, 2010 | 3.090 | 3.098 | 3.063 | 3.082 | 603,267 | -0.01(-0.47%) |
Feb 09, 2010 | 3.087 | 3.116 | 3.065 | 3.097 | 728,929 | +0.03(+0.99%) |
Feb 08, 2010 | 3.118 | 3.121 | 3.062 | 3.066 | 882,439 | -0.04(-1.24%) |
Feb 05, 2010 | 3.081 | 3.110 | 3.052 | 3.105 | 911,027 | +0.02(+0.78%) |
Feb 04, 2010 | 3.114 | 3.116 | 3.063 | 3.081 | 1,024,789 | -0.04(-1.43%) |
Feb 03, 2010 | 3.110 | 3.140 | 3.073 | 3.126 | 937,329 | +0.01(+0.41%) |
Feb 02, 2010 | 3.145 | 3.167 | 3.106 | 3.113 | 799,674 | -0.03(-0.81%) |
Feb 01, 2010 | 3.143 | 3.162 | 3.116 | 3.138 | 671,701 | -0.01(-0.20%) |
Jan 29, 2010 | 3.103 | 3.172 | 3.103 | 3.145 | 1,249,628 | +0.04(+1.39%) |
Jan 28, 2010 | 3.198 | 3.198 | 3.047 | 3.102 | 1,272,363 | -0.08(-2.66%) |
Jan 27, 2010 | 2.967 | 3.210 | 2.966 | 3.186 | 2,690,015 | +0.25(+8.49%) |
Jan 26, 2010 | 2.955 | 2.975 | 2.932 | 2.937 | 572,332 | -0.03(-1.13%) |
Jan 25, 2010 | 2.999 | 3.003 | 2.950 | 2.971 | 466,436 | -0.02(-0.59%) |
Jan 22, 2010 | 3.009 | 3.051 | 2.979 | 2.988 | 844,581 | -0.04(-1.16%) |
Jan 21, 2010 | 3.065 | 3.086 | 2.982 | 3.023 | 719,267 | -0.03(-1.05%) |
Jan 20, 2010 | 3.099 | 3.100 | 3.011 | 3.055 | 925,063 | -0.07(-2.15%) |
Jan 19, 2010 | 3.070 | 3.122 | 3.067 | 3.122 | 905,263 | +0.03(+1.03%) |
Jan 15, 2010 | 3.167 | 3.091 | 3.091 | 3.091 | 2,469,982 | -0.07(-2.27%) |
Jan 14, 2010 | 3.166 | 3.166 | 3.129 | 3.162 | 276,898 | +0.01(+0.30%) |
Jan 13, 2010 | 3.124 | 3.156 | 3.100 | 3.153 | 476,061 | +0.04(+1.18%) |
Jan 12, 2010 | 3.110 | 3.132 | 3.099 | 3.116 | 644,498 | -0.02(-0.56%) |
Jan 11, 2010 | 3.148 | 3.148 | 3.113 | 3.134 | 576,982 | -0.00(-0.15%) |
Jan 08, 2010 | 3.132 | 3.146 | 3.114 | 3.138 | 408,620 | -0.00(-0.15%) |
Jan 07, 2010 | 3.108 | 3.146 | 3.075 | 3.143 | 662,314 | +0.02(+0.77%) |
Jan 06, 2010 | 3.111 | 3.156 | 3.111 | 3.119 | 1,039,501 | +0.00(+0.05%) |
Jan 05, 2010 | 3.138 | 3.143 | 3.103 | 3.118 | 867,272 | -0.02(-0.51%) |
Jan 04, 2010 | 3.100 | 3.162 | 3.081 | 3.134 | 1,037,085 | +0.05(+1.71%) |
Dec 31, 2009 | 3.124 | 3.081 | 3.081 | 3.081 | 1,612,027 | -0.06(-1.93%) |
Dec 30, 2009 | 3.103 | 3.142 | 3.092 | 3.142 | 600,943 | +0.02(+0.61%) |
Dec 29, 2009 | 3.126 | 3.134 | 3.110 | 3.122 | 195,420 | +0.01(+0.26%) |
Dec 28, 2009 | 3.140 | 3.146 | 3.105 | 3.114 | 562,808 | -0.01(-0.26%) |
Dec 24, 2009 | 3.116 | 3.137 | 3.110 | 3.122 | 203,474 | +0.01(+0.46%) |
Dec 23, 2009 | 3.078 | 3.129 | 3.054 | 3.108 | 714,417 | +0.04(+1.20%) |
Dec 22, 2009 | 3.023 | 3.084 | 3.019 | 3.071 | 551,318 | +0.04(+1.42%) |
Dec 21, 2009 | 2.995 | 3.041 | 2.995 | 3.028 | 713,040 | +0.04(+1.23%) |
Dec 18, 2009 | 3.043 | 3.050 | 2.990 | 2.991 | 3,182,240 | -0.03(-0.85%) |
Dec 17, 2009 | 3.070 | 3.070 | 3.015 | 3.017 | 889,719 | -0.10(-3.23%) |
Dec 16, 2009 | 3.108 | 3.140 | 3.059 | 3.118 | 739,987 | +0.03(+0.93%) |
Dec 15, 2009 | 3.134 | 3.172 | 3.087 | 3.089 | 1,201,974 | -0.05(-1.68%) |
Dec 14, 2009 | 3.129 | 3.150 | 3.105 | 3.142 | 645,906 | +0.08(+2.45%) |
Dec 11, 2009 | 3.057 | 3.076 | 3.033 | 3.067 | 405,691 | +0.03(+0.95%) |
Dec 10, 2009 | 3.063 | 3.092 | 3.022 | 3.038 | 708,291 | -0.01(-0.21%) |
Dec 09, 2009 | 3.051 | 3.062 | 3.023 | 3.044 | 461,242 | -0.01(-0.21%) |
Dec 08, 2009 | 3.052 | 3.114 | 3.023 | 3.051 | 638,240 | -0.03(-1.04%) |
Dec 07, 2009 | 3.059 | 3.116 | 3.059 | 3.083 | 599,441 | +0.03(+0.84%) |
Dec 04, 2009 | 2.988 | 3.076 | 2.980 | 3.057 | 900,726 | +0.11(+3.80%) |
Dec 03, 2009 | 2.956 | 2.995 | 2.943 | 2.945 | 751,119 | +0.00(+0.00%) |
Dec 02, 2009 | 2.913 | 2.964 | 2.902 | 2.945 | 685,080 | +0.03(+0.99%) |
Dec 01, 2009 | 2.870 | 2.920 | 2.851 | 2.916 | 996,178 | +0.08(+2.70%) |
Nov 30, 2009 | 2.883 | 2.889 | 2.780 | 2.840 | 2,153,590 | -0.05(-1.88%) |
Nov 27, 2009 | 2.880 | 2.937 | 2.880 | 2.894 | 374,114 | -0.06(-2.06%) |
Nov 25, 2009 | 2.963 | 2.991 | 2.950 | 2.955 | 283,938 | -0.01(-0.38%) |
Nov 24, 2009 | 2.971 | 2.980 | 2.929 | 2.966 | 429,684 | -0.01(-0.22%) |
Nov 23, 2009 | 2.948 | 3.003 | 2.947 | 2.972 | 562,007 | +0.06(+2.09%) |
Nov 20, 2009 | 2.884 | 2.921 | 2.884 | 2.912 | 720,838 | +0.01(+0.22%) |
Nov 19, 2009 | 2.953 | 2.953 | 2.884 | 2.905 | 770,462 | -0.08(-2.57%) |
Nov 18, 2009 | 3.020 | 3.020 | 2.961 | 2.982 | 387,356 | -0.03(-0.96%) |
Nov 17, 2009 | 2.988 | 3.025 | 2.987 | 3.011 | 630,806 | +0.00(+0.16%) |
Nov 16, 2009 | 2.950 | 3.028 | 2.950 | 3.006 | 633,972 | +0.08(+2.62%) |
Nov 13, 2009 | 2.900 | 2.951 | 2.886 | 2.929 | 547,989 | +0.03(+0.99%) |
Nov 12, 2009 | 2.953 | 2.963 | 2.896 | 2.900 | 593,127 | -0.05(-1.57%) |
Nov 11, 2009 | 2.967 | 2.988 | 2.929 | 2.947 | 547,125 | +0.00(+0.05%) |
Nov 10, 2009 | 2.982 | 3.006 | 2.936 | 2.945 | 898,555 | -0.05(-1.71%) |
Nov 09, 2009 | 2.996 | 3.006 | 2.975 | 2.996 | 477,143 | +0.02(+0.70%) |
Nov 06, 2009 | 2.964 | 2.993 | 2.948 | 2.975 | 471,292 | -0.01(-0.37%) |
Nov 05, 2009 | 2.932 | 2.988 | 2.932 | 2.987 | 855,895 | +0.08(+2.81%) |
Nov 04, 2009 | 2.939 | 2.950 | 2.900 | 2.905 | 859,424 | -0.03(-0.87%) |
Nov 03, 2009 | 2.904 | 2.934 | 2.891 | 2.931 | 880,883 | +0.01(+0.33%) |
Nov 02, 2009 | 2.908 | 2.934 | 2.876 | 2.921 | 1,138,964 | +0.03(+1.11%) |
Oct 30, 2009 | 2.896 | 2.939 | 2.854 | 2.889 | 1,559,030 | -0.02(-0.77%) |
Oct 29, 2009 | 2.953 | 2.955 | 2.891 | 2.912 | 932,854 | -0.02(-0.71%) |
Oct 28, 2009 | 3.028 | 3.047 | 2.928 | 2.932 | 945,314 | -0.12(-3.83%) |
Oct 27, 2009 | 3.081 | 3.116 | 3.043 | 3.049 | 1,303,471 | -0.02(-0.57%) |
Oct 26, 2009 | 3.068 | 3.111 | 3.044 | 3.067 | 871,934 | +0.01(+0.21%) |
Oct 23, 2009 | 3.060 | 3.089 | 3.054 | 3.060 | 1,022,142 | -0.00(-0.10%) |
Oct 22, 2009 | 3.007 | 3.078 | 2.953 | 3.063 | 784,699 | +0.05(+1.64%) |
Oct 21, 2009 | 3.014 | 3.095 | 3.009 | 3.014 | 1,283,176 | -0.01(-0.37%) |
Oct 20, 2009 | 2.993 | 3.031 | 2.988 | 3.025 | 492,482 | -0.06(-1.82%) |
Oct 19, 2009 | 3.049 | 3.083 | 3.025 | 3.081 | 523,070 | +0.03(+1.05%) |
Oct 16, 2009 | 3.062 | 3.063 | 3.007 | 3.049 | 757,865 | -0.02(-0.73%) |
Oct 15, 2009 | 3.043 | 3.084 | 3.039 | 3.071 | 617,958 | +0.01(+0.26%) |
Oct 14, 2009 | 3.046 | 3.070 | 3.017 | 3.063 | 528,765 | +0.04(+1.27%) |
Oct 13, 2009 | 3.038 | 3.041 | 3.009 | 3.025 | 555,955 | -0.01(-0.37%) |
Oct 12, 2009 | 3.060 | 3.083 | 3.015 | 3.036 | 528,652 | -0.04(-1.25%) |
Oct 09, 2009 | 3.047 | 3.075 | 3.038 | 3.075 | 521,662 | +0.02(+0.52%) |
Oct 08, 2009 | 3.075 | 3.084 | 3.047 | 3.059 | 1,302,438 | +0.00(+0.16%) |
Oct 07, 2009 | 3.083 | 3.108 | 3.049 | 3.054 | 667,433 | -0.03(-0.83%) |
Oct 06, 2009 | 3.033 | 3.079 | 3.022 | 3.079 | 874,550 | +0.06(+2.01%) |
Oct 05, 2009 | 3.011 | 3.028 | 2.985 | 3.019 | 1,000,683 | +0.01(+0.43%) |
Oct 02, 2009 | 2.956 | 3.020 | 2.956 | 3.006 | 1,227,312 | +0.04(+1.51%) |
Oct 01, 2009 | 2.996 | 2.996 | 2.910 | 2.961 | 1,018,512 | -0.05(-1.70%) |
Sep 30, 2009 | 2.993 | 3.039 | 2.924 | 3.012 | 1,153,795 | +0.03(+0.86%) |
Sep 29, 2009 | 3.003 | 3.015 | 2.980 | 2.987 | 605,004 | -0.02(-0.74%) |
Sep 28, 2009 | 2.961 | 3.038 | 2.951 | 3.009 | 718,159 | +0.07(+2.23%) |
Sep 25, 2009 | 2.990 | 3.003 | 2.876 | 2.943 | 884,594 | -0.04(-1.44%) |
Sep 24, 2009 | 2.983 | 3.022 | 2.964 | 2.987 | 696,832 | +0.01(+0.27%) |
Sep 23, 2009 | 3.007 | 3.038 | 2.964 | 2.979 | 551,794 | -0.02(-0.59%) |
Sep 22, 2009 | 3.031 | 3.031 | 2.985 | 2.996 | 581,456 | -0.03(-0.85%) |
Sep 21, 2009 | 3.004 | 3.039 | 2.972 | 3.022 | 631,613 | -0.00(-0.16%) |
Sep 18, 2009 | 3.038 | 3.076 | 3.025 | 3.027 | 2,665,265 | -0.01(-0.32%) |
Sep 17, 2009 | 3.015 | 3.046 | 2.991 | 3.036 | 545,717 | +0.06(+2.15%) |
Sep 16, 2009 | 2.972 | 3.011 | 2.953 | 2.972 | 565,805 | -0.01(-0.21%) |
Sep 15, 2009 | 2.974 | 2.983 | 2.942 | 2.979 | 398,939 | -0.01(-0.21%) |
Sep 14, 2009 | 2.896 | 2.987 | 2.896 | 2.985 | 839,443 | +0.06(+2.19%) |
Sep 11, 2009 | 2.904 | 2.934 | 2.886 | 2.921 | 535,836 | +0.02(+0.55%) |
Sep 10, 2009 | 2.908 | 2.923 | 2.865 | 2.905 | 590,868 | +0.00(+0.11%) |
Sep 09, 2009 | 2.892 | 2.912 | 2.814 | 2.902 | 717,058 | +0.01(+0.39%) |
Sep 08, 2009 | 2.892 | 2.900 | 2.846 | 2.891 | 715,550 | +0.01(+0.33%) |
Sep 04, 2009 | 2.872 | 2.908 | 2.848 | 2.881 | 832,578 | +0.00(+0.17%) |
Sep 03, 2009 | 2.852 | 2.876 | 2.817 | 2.876 | 727,821 | +0.02(+0.73%) |
Sep 02, 2009 | 2.843 | 2.876 | 2.835 | 2.856 | 561,137 | +0.00(+0.17%) |
Sep 01, 2009 | 2.833 | 2.915 | 2.822 | 2.851 | 963,743 | -0.00(-0.06%) |
Aug 31, 2009 | 2.840 | 2.856 | 2.822 | 2.852 | 1,372,407 | -0.00(-0.06%) |
Aug 28, 2009 | 2.924 | 2.943 | 2.836 | 2.854 | 1,698,029 | -0.05(-1.87%) |
Aug 27, 2009 | 2.918 | 2.942 | 2.864 | 2.908 | 707,508 | -0.02(-0.60%) |
Aug 26, 2009 | 2.932 | 2.958 | 2.907 | 2.926 | 411,523 | -0.02(-0.65%) |
Aug 25, 2009 | 2.982 | 2.996 | 2.939 | 2.945 | 563,671 | -0.02(-0.59%) |
Aug 24, 2009 | 2.955 | 2.983 | 2.947 | 2.963 | 701,169 | +0.00(+0.16%) |
Aug 21, 2009 | 2.920 | 2.958 | 2.905 | 2.958 | 1,290,116 | +0.06(+2.04%) |
Aug 20, 2009 | 2.875 | 2.907 | 2.852 | 2.899 | 589,059 | +0.01(+0.33%) |
Aug 19, 2009 | 2.836 | 2.889 | 2.832 | 2.889 | 936,790 | +0.04(+1.29%) |
Aug 18, 2009 | 2.864 | 2.866 | 2.822 | 2.852 | 714,717 | -0.01(-0.50%) |
Aug 17, 2009 | 2.881 | 2.881 | 2.840 | 2.867 | 765,788 | -0.03(-1.16%) |
Aug 14, 2009 | 2.929 | 2.947 | 2.851 | 2.900 | 1,070,233 | -0.05(-1.84%) |
Aug 13, 2009 | 2.971 | 2.996 | 2.916 | 2.955 | 413,557 | -0.02(-0.75%) |
Aug 12, 2009 | 2.929 | 3.020 | 2.926 | 2.977 | 965,796 | +0.04(+1.36%) |
Aug 11, 2009 | 2.948 | 3.001 | 2.889 | 2.937 | 1,423,603 | -0.03(-1.02%) |
Aug 10, 2009 | 2.942 | 3.025 | 2.926 | 2.967 | 849,387 | +0.00(+0.11%) |
Aug 07, 2009 | 2.993 | 3.028 | 2.959 | 2.964 | 915,470 | +0.03(+0.98%) |
Aug 06, 2009 | 2.951 | 2.961 | 2.907 | 2.936 | 1,030,709 | +0.00(+0.00%) |
Aug 05, 2009 | 3.004 | 3.007 | 2.918 | 2.936 | 620,449 | -0.08(-2.55%) |
Aug 04, 2009 | 2.972 | 3.036 | 2.972 | 3.012 | 666,632 | +0.02(+0.80%) |
Aug 03, 2009 | 2.982 | 3.003 | 2.918 | 2.988 | 1,237,788 | +0.06(+2.02%) |
Jul 31, 2009 | 2.939 | 2.993 | 2.924 | 2.929 | 1,205,904 | -0.03(-0.92%) |
Jul 30, 2009 | 2.872 | 3.054 | 2.859 | 2.956 | 1,677,685 | +0.12(+4.17%) |
Jul 29, 2009 | 1.966 | 2.955 | 1.964 | 2.838 | 1,369,128 | -0.08(-2.90%) |
Jul 28, 2009 | 2.872 | 2.939 | 2.835 | 2.923 | 895,708 | +0.01(+0.38%) |
Jul 27, 2009 | 2.904 | 2.924 | 2.857 | 2.912 | 618,603 | -0.01(-0.38%) |
Jul 24, 2009 | 2.924 | 2.928 | 2.867 | 2.923 | 3,504 | -0.03(-0.92%) |
Jul 23, 2009 | 2.841 | 2.961 | 2.801 | 2.950 | 1,296,455 | +0.12(+4.41%) |
Jul 22, 2009 | 2.814 | 2.854 | 2.796 | 2.825 | 1,066,172 | +0.03(+0.97%) |
Jul 21, 2009 | 2.795 | 2.809 | 2.733 | 2.798 | 636,219 | +0.02(+0.69%) |
Jul 20, 2009 | 2.844 | 2.852 | 2.739 | 2.779 | 889,012 | -0.04(-1.58%) |
Jul 17, 2009 | 2.819 | 2.851 | 2.777 | 2.824 | 765,268 | +0.01(+0.28%) |
Jul 16, 2009 | 2.800 | 2.824 | 2.758 | 2.816 | 743,491 | -0.00(-0.06%) |
Jul 15, 2009 | 2.747 | 2.817 | 2.723 | 2.817 | 1,041,441 | +0.11(+3.89%) |
Jul 14, 2009 | 2.659 | 2.717 | 2.654 | 2.712 | 690,625 | +0.04(+1.62%) |
Jul 13, 2009 | 2.627 | 2.670 | 2.614 | 2.669 | 928,436 | +0.05(+1.77%) |
Jul 10, 2009 | 2.611 | 2.665 | 2.590 | 2.622 | 720,199 | -0.01(-0.42%) |
Jul 09, 2009 | 2.704 | 2.704 | 2.625 | 2.633 | 722,702 | -0.05(-1.90%) |
Jul 08, 2009 | 2.664 | 2.712 | 2.646 | 2.685 | 887,166 | +0.00(+0.18%) |
Jul 07, 2009 | 2.765 | 2.803 | 2.677 | 2.680 | 664,004 | -0.09(-3.12%) |
Jul 06, 2009 | 2.749 | 2.788 | 2.704 | 2.766 | 740,462 | +0.02(+0.64%) |
Jul 02, 2009 | 2.800 | 2.812 | 2.715 | 2.749 | 1,264,678 | -0.08(-2.88%) |
Jul 01, 2009 | 2.806 | 2.843 | 2.765 | 2.830 | 903,968 | +0.06(+2.31%) |
Jun 30, 2009 | 2.801 | 2.819 | 2.755 | 2.766 | 1,018,888 | -0.03(-0.92%) |
Jun 29, 2009 | 2.825 | 2.825 | 2.749 | 2.792 | 811,351 | -0.03(-1.19%) |
Jun 26, 2009 | 2.747 | 2.827 | 2.715 | 2.825 | 3,600,541 | +0.06(+2.31%) |
Jun 25, 2009 | 2.705 | 2.763 | 2.702 | 2.761 | 913,417 | +0.10(+3.72%) |
Jun 24, 2009 | 2.686 | 2.694 | 2.643 | 2.662 | 689,511 | +0.01(+0.30%) |
Jun 23, 2009 | 2.675 | 2.701 | 2.654 | 2.654 | 530,260 | -0.02(-0.60%) |
Jun 22, 2009 | 2.733 | 2.769 | 2.669 | 2.670 | 1,015,734 | -0.09(-3.24%) |
Jun 19, 2009 | 2.702 | 2.773 | 2.702 | 2.760 | 2,179,410 | +0.06(+2.25%) |
Jun 18, 2009 | 2.629 | 2.705 | 2.595 | 2.699 | 571,231 | +0.07(+2.55%) |
Jun 17, 2009 | 2.627 | 2.645 | 2.598 | 2.632 | 1,599,218 | +0.01(+0.24%) |
Jun 16, 2009 | 2.689 | 2.691 | 2.618 | 2.625 | 1,152,318 | -0.05(-1.73%) |
Jun 15, 2009 | 2.705 | 2.705 | 2.641 | 2.672 | 1,205,091 | -0.05(-1.99%) |
Jun 12, 2009 | 2.697 | 2.729 | 2.667 | 2.726 | 945,232 | +0.02(+0.59%) |
Jun 11, 2009 | 2.704 | 2.750 | 2.693 | 2.710 | 1,034,069 | +0.01(+0.24%) |
Jun 10, 2009 | 2.758 | 2.774 | 2.678 | 2.704 | 1,933,876 | -0.05(-1.97%) |
Jun 09, 2009 | 2.816 | 2.820 | 2.753 | 2.758 | 1,207,156 | -0.04(-1.43%) |
Jun 08, 2009 | 2.800 | 2.830 | 2.753 | 2.798 | 1,041,967 | -0.01(-0.45%) |
Jun 05, 2009 | 2.865 | 2.884 | 2.811 | 2.811 | 1,129,489 | -0.04(-1.35%) |
Jun 04, 2009 | 2.889 | 2.904 | 2.816 | 2.849 | 875,445 | -0.05(-1.76%) |
Jun 03, 2009 | 2.832 | 2.904 | 2.832 | 2.900 | 1,320,767 | +0.03(+1.11%) |
Jun 02, 2009 | 2.788 | 2.876 | 2.761 | 2.868 | 2,048,414 | +0.06(+2.10%) |
Jun 01, 2009 | 2.707 | 2.817 | 2.707 | 2.809 | 1,377,808 | +0.14(+5.21%) |
May 29, 2009 | 2.683 | 2.685 | 2.645 | 2.670 | 1,723,599 | -0.01(-0.30%) |
May 28, 2009 | 2.701 | 2.713 | 2.646 | 2.678 | 1,998,714 | -0.01(-0.42%) |
May 27, 2009 | 2.776 | 2.776 | 2.688 | 2.689 | 1,027,749 | -0.09(-3.22%) |
May 26, 2009 | 2.632 | 2.812 | 2.597 | 2.779 | 1,441,338 | +0.12(+4.63%) |
May 22, 2009 | 2.685 | 2.709 | 2.648 | 2.656 | 1,161,924 | -0.02(-0.89%) |
May 21, 2009 | 2.662 | 2.723 | 2.629 | 2.680 | 1,468,109 | -0.02(-0.89%) |
May 20, 2009 | 2.725 | 2.753 | 2.686 | 2.704 | 1,262,938 | -0.01(-0.29%) |
May 19, 2009 | 2.723 | 2.741 | 2.677 | 2.712 | 1,192,569 | -0.03(-0.93%) |
May 18, 2009 | 2.697 | 2.739 | 2.670 | 2.737 | 1,092,937 | +0.06(+2.39%) |
May 15, 2009 | 2.717 | 2.734 | 2.667 | 2.673 | 2,097,394 | -0.05(-1.82%) |
May 14, 2009 | 2.752 | 2.773 | 2.685 | 2.723 | 1,307,344 | -0.01(-0.47%) |
May 13, 2009 | 2.691 | 2.751 | 2.686 | 2.736 | 1,739,913 | -0.00(-0.12%) |
May 12, 2009 | 2.729 | 2.806 | 2.702 | 2.739 | 953,023 | +0.01(+0.53%) |
May 11, 2009 | 2.737 | 2.779 | 2.701 | 2.725 | 1,138,538 | -0.06(-2.29%) |
May 08, 2009 | 2.785 | 2.798 | 2.741 | 2.788 | 1,065,696 | +0.06(+2.23%) |
May 07, 2009 | 2.733 | 2.742 | 2.694 | 2.728 | 1,663,811 | -0.00(-0.12%) |
May 06, 2009 | 2.760 | 2.771 | 2.701 | 2.731 | 2,044,941 | -0.00(-0.18%) |
May 05, 2009 | 2.761 | 2.780 | 2.712 | 2.736 | 1,574,186 | -0.04(-1.61%) |
May 04, 2009 | 2.867 | 2.881 | 2.765 | 2.780 | 1,723,599 | -0.05(-1.86%) |
May 01, 2009 | 2.856 | 2.881 | 2.798 | 2.833 | 1,449,260 | -0.04(-1.50%) |
Apr 30, 2009 | 2.956 | 3.047 | 2.870 | 2.876 | 1,637,046 | -0.04(-1.48%) |
Apr 29, 2009 | 2.964 | 3.099 | 2.902 | 2.920 | 2,272,940 | +0.03(+1.16%) |
Apr 28, 2009 | 2.820 | 2.928 | 2.811 | 2.886 | 1,774,231 | +0.03(+1.18%) |
Apr 27, 2009 | 2.886 | 2.937 | 2.820 | 2.852 | 1,279,728 | -0.04(-1.33%) |
Apr 24, 2009 | 2.832 | 2.929 | 2.824 | 2.891 | 1,303,652 | +0.08(+2.96%) |
Apr 23, 2009 | 2.867 | 2.881 | 2.749 | 2.808 | 1,754,325 | -0.04(-1.51%) |
Apr 22, 2009 | 2.860 | 2.918 | 2.841 | 2.851 | 1,200,310 | -0.04(-1.33%) |
Apr 21, 2009 | 2.825 | 2.900 | 2.809 | 2.889 | 1,303,633 | +0.07(+2.32%) |
Apr 20, 2009 | 3.039 | 3.039 | 2.816 | 2.824 | 1,475,174 | -0.11(-3.71%) |
Apr 17, 2009 | 2.872 | 2.947 | 2.865 | 2.932 | 993,161 | +0.06(+2.11%) |
Apr 16, 2009 | 2.832 | 2.880 | 2.771 | 2.872 | 906,590 | +0.06(+2.16%) |
Apr 15, 2009 | 2.713 | 2.835 | 2.713 | 2.811 | 763,948 | +0.09(+3.23%) |
Apr 14, 2009 | 2.718 | 2.749 | 2.677 | 2.723 | 1,029,714 | -0.04(-1.39%) |
Apr 13, 2009 | 2.774 | 2.801 | 2.713 | 2.761 | 799,023 | -0.04(-1.43%) |
Apr 09, 2009 | 2.741 | 2.817 | 2.713 | 2.801 | 1,096,936 | +0.10(+3.73%) |
Apr 08, 2009 | 2.697 | 2.713 | 2.653 | 2.701 | 638,665 | +0.03(+0.96%) |
Apr 07, 2009 | 2.761 | 2.771 | 2.670 | 2.675 | 1,247,538 | -0.12(-4.18%) |
Apr 06, 2009 | 2.843 | 2.872 | 2.750 | 2.792 | 982,385 | -0.06(-2.07%) |
Apr 03, 2009 | 2.873 | 2.875 | 2.811 | 2.851 | 707,421 | -0.02(-0.56%) |
Apr 02, 2009 | 2.757 | 2.915 | 2.753 | 2.867 | 1,719,143 | +0.16(+6.09%) |