Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 3.539 | 3.586 | 3.539 | 3.561 | 2,682 | -0.04(-1.01%) |
Mar 30, 2010 | 3.605 | 3.605 | 3.525 | 3.598 | 8,638 | -0.05(-1.46%) |
Mar 29, 2010 | 3.598 | 3.695 | 3.598 | 3.651 | 8,498 | -0.02(-0.46%) |
Mar 26, 2010 | 3.666 | 3.695 | 3.666 | 3.668 | 2,468 | -0.03(-0.72%) |
Mar 25, 2010 | 3.671 | 3.705 | 3.671 | 3.695 | 9,461 | +0.00(+0.07%) |
Mar 24, 2010 | 3.702 | 3.707 | 3.658 | 3.693 | 18,141 | +0.02(+0.46%) |
Mar 23, 2010 | 3.693 | 3.753 | 3.649 | 3.675 | 9,017 | -0.04(-1.11%) |
Mar 22, 2010 | 3.727 | 3.768 | 3.685 | 3.717 | 6,581 | +0.01(+0.33%) |
Mar 19, 2010 | 3.464 | 3.705 | 3.425 | 3.705 | 14,920 | +0.22(+6.35%) |
Mar 18, 2010 | 3.483 | 3.559 | 3.459 | 3.483 | 23,859 | +0.05(+1.34%) |
Mar 17, 2010 | 3.411 | 3.483 | 3.372 | 3.437 | 34,765 | +0.14(+4.28%) |
Mar 16, 2010 | 3.362 | 3.362 | 3.214 | 3.296 | 36,188 | -0.10(-3.00%) |
Mar 15, 2010 | 3.355 | 3.398 | 3.355 | 3.398 | 14,739 | -0.05(-1.48%) |
Mar 12, 2010 | 3.481 | 3.505 | 3.445 | 3.449 | 18,803 | -0.05(-1.39%) |
Mar 11, 2010 | 3.488 | 3.607 | 3.406 | 3.498 | 61,911 | -0.06(-1.57%) |
Mar 10, 2010 | 3.639 | 3.639 | 3.525 | 3.554 | 12,789 | -0.09(-2.40%) |
Mar 09, 2010 | 3.731 | 3.746 | 3.552 | 3.641 | 53,889 | -0.06(-1.51%) |
Mar 08, 2010 | 3.790 | 3.790 | 3.697 | 3.697 | 17,689 | -0.12(-3.06%) |
Mar 05, 2010 | 3.855 | 3.855 | 3.782 | 3.814 | 10,913 | -0.07(-1.69%) |
Mar 04, 2010 | 3.695 | 3.909 | 3.695 | 3.880 | 24,270 | +0.11(+2.97%) |
Mar 03, 2010 | 3.782 | 3.782 | 3.768 | 3.768 | 1,645 | +0.01(+0.26%) |
Mar 02, 2010 | 3.724 | 3.792 | 3.724 | 3.758 | 6,170 | +0.05(+1.38%) |
Mar 01, 2010 | 3.889 | 3.902 | 3.707 | 3.707 | 16,454 | -0.12(-3.11%) |
Feb 26, 2010 | 3.795 | 4.079 | 3.792 | 3.826 | 26,327 | +0.06(+1.61%) |
Feb 25, 2010 | 3.744 | 3.765 | 3.744 | 3.765 | 5,578 | +0.03(+0.72%) |
Feb 24, 2010 | 3.702 | 3.755 | 3.702 | 3.739 | 4,451 | -0.00(-0.06%) |
Feb 23, 2010 | 3.700 | 3.768 | 3.695 | 3.741 | 19,128 | -0.00(-0.07%) |
Feb 22, 2010 | 3.697 | 3.744 | 3.697 | 3.744 | 4,837 | +0.03(+0.72%) |
Feb 19, 2010 | 3.702 | 3.717 | 3.700 | 3.717 | 3,414 | +0.00(+0.07%) |
Feb 18, 2010 | 3.714 | 3.714 | 3.714 | 3.714 | 411 | -0.01(-0.33%) |
Feb 17, 2010 | 3.554 | 3.765 | 3.554 | 3.727 | 25,505 | +0.08(+2.20%) |
Feb 16, 2010 | 3.552 | 3.675 | 3.549 | 3.646 | 27,150 | +0.10(+2.95%) |
Feb 12, 2010 | 3.522 | 3.542 | 3.542 | 3.542 | 63,351 | -0.05(-1.35%) |
Feb 11, 2010 | 3.634 | 3.705 | 3.479 | 3.590 | 62,084 | +0.03(+0.96%) |
Feb 10, 2010 | 3.748 | 3.812 | 3.552 | 3.556 | 48,138 | -0.19(-5.00%) |
Feb 09, 2010 | 3.780 | 3.816 | 3.744 | 3.744 | 7,824 | -0.04(-0.96%) |
Feb 08, 2010 | 3.641 | 3.841 | 3.641 | 3.780 | 13,402 | +0.15(+4.15%) |
Feb 05, 2010 | 3.790 | 3.790 | 3.598 | 3.629 | 10,580 | -0.14(-3.68%) |
Feb 04, 2010 | 3.695 | 3.841 | 3.695 | 3.768 | 9,675 | +0.07(+1.97%) |
Feb 03, 2010 | 3.719 | 3.736 | 3.695 | 3.695 | 9,050 | -0.03(-0.91%) |
Feb 02, 2010 | 3.685 | 3.729 | 3.620 | 3.729 | 24,846 | +0.04(+0.99%) |
Feb 01, 2010 | 3.595 | 3.693 | 3.583 | 3.693 | 66,230 | +0.14(+3.97%) |
Jan 29, 2010 | 3.605 | 3.615 | 3.530 | 3.552 | 10,633 | -0.03(-0.95%) |
Jan 28, 2010 | 3.673 | 3.722 | 3.586 | 3.586 | 3,702 | -0.03(-0.87%) |
Jan 27, 2010 | 3.656 | 3.656 | 3.603 | 3.617 | 11,518 | -0.03(-0.80%) |
Jan 26, 2010 | 3.656 | 3.656 | 3.646 | 3.646 | 4,113 | -0.00(-0.07%) |
Jan 25, 2010 | 3.600 | 3.649 | 3.600 | 3.649 | 2,056 | +0.06(+1.76%) |
Jan 22, 2010 | 3.714 | 3.714 | 3.586 | 3.586 | 20,568 | -0.10(-2.70%) |
Jan 21, 2010 | 3.724 | 3.724 | 3.617 | 3.685 | 14,398 | -0.08(-2.19%) |
Jan 20, 2010 | 3.829 | 3.829 | 3.731 | 3.768 | 7,404 | -0.03(-0.70%) |
Jan 19, 2010 | 4.091 | 4.176 | 3.792 | 3.795 | 29,207 | -0.31(-7.63%) |
Jan 15, 2010 | 4.164 | 4.108 | 4.108 | 4.108 | 17,277 | -0.07(-1.74%) |
Jan 14, 2010 | 4.167 | 4.181 | 4.162 | 4.181 | 11,929 | +0.05(+1.30%) |
Jan 13, 2010 | 4.113 | 4.162 | 4.113 | 4.128 | 4,154 | +0.03(+0.83%) |
Jan 12, 2010 | 4.094 | 4.120 | 4.094 | 4.094 | 2,468 | -0.08(-1.80%) |
Jan 11, 2010 | 4.108 | 4.169 | 4.108 | 4.169 | 1,295 | +0.11(+2.69%) |
Jan 08, 2010 | 3.992 | 4.069 | 3.992 | 4.060 | 14,871 | +0.08(+2.08%) |
Jan 07, 2010 | 3.940 | 4.028 | 3.940 | 3.977 | 19,992 | +0.06(+1.55%) |
Jan 06, 2010 | 3.919 | 3.945 | 3.916 | 3.916 | 2,056 | +0.01(+0.25%) |
Jan 05, 2010 | 3.989 | 4.001 | 3.897 | 3.906 | 4,936 | -0.13(-3.19%) |
Jan 04, 2010 | 3.953 | 4.113 | 3.943 | 4.035 | 38,121 | +0.09(+2.15%) |
Dec 31, 2009 | 4.045 | 3.950 | 3.950 | 3.950 | 55,946 | -0.07(-1.81%) |
Dec 30, 2009 | 4.137 | 4.171 | 4.023 | 4.023 | 11,633 | -0.12(-2.82%) |
Dec 29, 2009 | 4.208 | 4.208 | 4.137 | 4.140 | 7,240 | -0.08(-1.79%) |
Dec 28, 2009 | 4.067 | 4.215 | 3.996 | 4.215 | 8,638 | +0.16(+3.83%) |
Dec 24, 2009 | 4.072 | 4.072 | 4.016 | 4.060 | 15,632 | -0.05(-1.24%) |
Dec 23, 2009 | 4.111 | 4.178 | 4.072 | 4.111 | 13,994 | -0.01(-0.24%) |
Dec 22, 2009 | 3.739 | 4.244 | 3.739 | 4.120 | 47,402 | +0.39(+10.42%) |
Dec 21, 2009 | 3.493 | 3.795 | 3.481 | 3.731 | 100,580 | +0.30(+8.87%) |
Dec 18, 2009 | 3.500 | 3.513 | 3.428 | 3.428 | 14,204 | -0.10(-2.76%) |
Dec 17, 2009 | 3.428 | 3.549 | 3.428 | 3.525 | 23,028 | +0.08(+2.40%) |
Dec 16, 2009 | 3.289 | 3.476 | 3.233 | 3.442 | 55,391 | +0.12(+3.58%) |
Dec 15, 2009 | 3.206 | 3.364 | 3.136 | 3.323 | 92,558 | +0.16(+5.15%) |
Dec 14, 2009 | 3.221 | 3.255 | 3.160 | 3.160 | 21,658 | -0.12(-3.70%) |
Dec 11, 2009 | 3.355 | 3.369 | 3.282 | 3.282 | 4,936 | -0.03(-0.95%) |
Dec 10, 2009 | 3.357 | 3.357 | 3.313 | 3.313 | 1,295 | -0.03(-0.87%) |
Dec 09, 2009 | 3.479 | 3.479 | 3.342 | 3.342 | 29,655 | -0.12(-3.58%) |
Dec 08, 2009 | 3.498 | 3.525 | 3.464 | 3.466 | 15,220 | -0.02(-0.63%) |
Dec 07, 2009 | 3.432 | 3.506 | 3.432 | 3.488 | 3,290 | +0.06(+1.70%) |
Dec 04, 2009 | 3.525 | 3.525 | 3.413 | 3.430 | 14,513 | -0.09(-2.69%) |
Dec 03, 2009 | 3.447 | 3.525 | 3.423 | 3.525 | 12,394 | +0.07(+1.97%) |
Dec 02, 2009 | 3.532 | 3.532 | 3.368 | 3.457 | 18,589 | -0.08(-2.34%) |
Dec 01, 2009 | 3.204 | 3.539 | 3.187 | 3.539 | 36,081 | +0.35(+11.06%) |
Nov 30, 2009 | 3.109 | 3.199 | 3.041 | 3.187 | 18,639 | +0.07(+2.18%) |
Nov 27, 2009 | 3.240 | 3.240 | 3.041 | 3.119 | 22,205 | -0.14(-4.33%) |
Nov 25, 2009 | 3.238 | 3.260 | 3.221 | 3.260 | 7,310 | +0.03(+0.83%) |
Nov 24, 2009 | 3.262 | 3.375 | 3.063 | 3.233 | 37,496 | -0.02(-0.75%) |
Nov 23, 2009 | 3.226 | 3.257 | 3.221 | 3.257 | 5,249 | +0.03(+0.83%) |
Nov 20, 2009 | 3.228 | 3.257 | 3.184 | 3.231 | 28,812 | -0.00(-0.08%) |
Nov 19, 2009 | 3.221 | 3.267 | 3.199 | 3.233 | 23,036 | +0.01(+0.23%) |
Nov 18, 2009 | 3.265 | 3.267 | 3.221 | 3.226 | 21,354 | -0.04(-1.26%) |
Nov 17, 2009 | 3.362 | 3.362 | 3.243 | 3.267 | 53,581 | -0.09(-2.75%) |
Nov 16, 2009 | 3.398 | 3.598 | 3.359 | 3.359 | 177,132 | -0.04(-1.29%) |
Nov 13, 2009 | 3.379 | 3.403 | 3.364 | 3.403 | 1,645 | +0.02(+0.72%) |
Nov 12, 2009 | 3.267 | 3.401 | 3.194 | 3.379 | 32,292 | +0.10(+2.96%) |
Nov 11, 2009 | 3.306 | 3.308 | 3.221 | 3.282 | 3,290 | -0.01(-0.37%) |
Nov 10, 2009 | 3.294 | 3.294 | 3.294 | 3.294 | 411 | +0.02(+0.74%) |
Nov 09, 2009 | 3.245 | 3.274 | 3.226 | 3.270 | 3,455 | +0.03(+0.90%) |
Nov 06, 2009 | 3.153 | 3.257 | 3.153 | 3.240 | 9,050 | -0.00(-0.15%) |
Nov 05, 2009 | 3.229 | 3.245 | 3.223 | 3.245 | 15,512 | +0.00(+0.00%) |
Nov 04, 2009 | 3.282 | 3.318 | 3.201 | 3.245 | 11,107 | -0.01(-0.37%) |
Nov 03, 2009 | 3.216 | 3.262 | 3.160 | 3.257 | 14,463 | +0.04(+1.13%) |
Nov 02, 2009 | 3.257 | 3.282 | 3.221 | 3.221 | 20,062 | -0.03(-0.90%) |
Oct 30, 2009 | 3.277 | 3.342 | 3.248 | 3.250 | 15,080 | -0.03(-0.96%) |
Oct 29, 2009 | 3.272 | 3.282 | 3.221 | 3.282 | 8,519 | +0.06(+1.89%) |
Oct 28, 2009 | 3.160 | 3.221 | 3.124 | 3.221 | 15,632 | +0.06(+1.92%) |
Oct 27, 2009 | 3.133 | 3.206 | 3.121 | 3.160 | 45,711 | +0.05(+1.48%) |
Oct 26, 2009 | 3.260 | 3.299 | 3.114 | 3.114 | 18,923 | -0.09(-2.81%) |
Oct 23, 2009 | 3.301 | 3.306 | 2.939 | 3.204 | 14,348 | -0.07(-2.01%) |
Oct 22, 2009 | 3.150 | 3.372 | 3.150 | 3.270 | 13,493 | +0.11(+3.46%) |
Oct 21, 2009 | 3.039 | 3.160 | 3.039 | 3.160 | 6,993 | +0.09(+3.01%) |
Oct 20, 2009 | 3.053 | 3.080 | 3.053 | 3.068 | 31,264 | +0.05(+1.77%) |
Oct 19, 2009 | 3.282 | 3.282 | 2.946 | 3.014 | 47,645 | -0.21(-6.49%) |
Oct 16, 2009 | 3.282 | 3.306 | 3.223 | 3.223 | 5,759 | -0.02(-0.71%) |
Oct 15, 2009 | 3.211 | 3.342 | 3.209 | 3.246 | 17,314 | +0.06(+1.87%) |
Oct 14, 2009 | 3.279 | 3.279 | 3.160 | 3.187 | 21,802 | -0.02(-0.68%) |
Oct 13, 2009 | 3.034 | 3.379 | 3.029 | 3.209 | 82,628 | +0.23(+7.75%) |
Oct 12, 2009 | 2.888 | 2.990 | 2.820 | 2.978 | 21,810 | +0.00(+0.00%) |
Oct 09, 2009 | 2.625 | 3.017 | 2.625 | 2.978 | 92,065 | +0.35(+13.43%) |
Oct 08, 2009 | 2.552 | 2.667 | 2.552 | 2.625 | 18,355 | +0.07(+2.86%) |
Oct 07, 2009 | 2.494 | 2.552 | 2.461 | 2.552 | 19,079 | +0.07(+2.64%) |
Oct 06, 2009 | 2.489 | 2.492 | 2.487 | 2.487 | 9,050 | +0.16(+6.67%) |
Oct 05, 2009 | 2.431 | 2.448 | 2.319 | 2.331 | 19,540 | -0.02(-0.72%) |
Oct 02, 2009 | 2.436 | 2.436 | 2.309 | 2.348 | 8,227 | -0.08(-3.11%) |
Oct 01, 2009 | 2.487 | 2.487 | 2.414 | 2.424 | 3,780 | -0.08(-3.30%) |
Sep 30, 2009 | 2.526 | 2.538 | 2.455 | 2.506 | 21,436 | +0.05(+1.94%) |
Sep 29, 2009 | 2.399 | 2.459 | 2.394 | 2.459 | 10,921 | +0.09(+3.73%) |
Sep 28, 2009 | 2.431 | 2.538 | 2.346 | 2.370 | 41,894 | +0.01(+0.52%) |
Sep 25, 2009 | 2.256 | 2.358 | 2.253 | 2.358 | 25,916 | +0.11(+4.86%) |
Sep 24, 2009 | 2.302 | 2.309 | 2.249 | 2.249 | 15,179 | -0.01(-0.43%) |
Sep 23, 2009 | 2.236 | 2.258 | 2.236 | 2.258 | 822 | +0.02(+0.98%) |
Sep 22, 2009 | 2.241 | 2.280 | 2.236 | 2.236 | 8,227 | -0.01(-0.54%) |
Sep 21, 2009 | 2.261 | 2.309 | 2.127 | 2.249 | 21,802 | -0.01(-0.54%) |
Sep 18, 2009 | 2.261 | 2.290 | 2.190 | 2.261 | 19,186 | +0.02(+1.09%) |
Sep 17, 2009 | 2.188 | 2.292 | 2.156 | 2.236 | 51,968 | -0.13(-5.54%) |
Sep 16, 2009 | 2.285 | 2.368 | 2.275 | 2.368 | 9,872 | +0.09(+3.89%) |
Sep 15, 2009 | 2.146 | 2.326 | 2.060 | 2.279 | 80,040 | +0.16(+7.39%) |
Sep 14, 2009 | 2.309 | 2.324 | 2.110 | 2.122 | 38,257 | -0.21(-9.16%) |
Sep 11, 2009 | 2.297 | 2.336 | 2.297 | 2.336 | 21,206 | +0.04(+1.69%) |
Sep 10, 2009 | 2.292 | 2.297 | 2.290 | 2.297 | 1,234 | +0.05(+2.16%) |
Sep 09, 2009 | 2.049 | 2.346 | 2.042 | 2.249 | 61,911 | +0.20(+9.83%) |
Sep 08, 2009 | 2.042 | 2.061 | 2.042 | 2.047 | 3,290 | -0.02(-1.15%) |
Sep 04, 2009 | 2.030 | 2.071 | 2.030 | 2.071 | 2,879 | +0.01(+0.35%) |
Sep 03, 2009 | 2.066 | 2.078 | 2.057 | 2.064 | 7,589 | -0.03(-1.28%) |
Sep 02, 2009 | 2.005 | 2.163 | 2.005 | 2.091 | 47,719 | +0.06(+3.10%) |
Sep 01, 2009 | 2.044 | 2.069 | 2.018 | 2.028 | 167,802 | -0.02(-0.81%) |
Aug 31, 2009 | 2.176 | 2.215 | 2.044 | 2.044 | 18,355 | -0.20(-8.79%) |
Aug 28, 2009 | 2.292 | 2.315 | 2.115 | 2.241 | 27,928 | -0.07(-2.84%) |
Aug 27, 2009 | 2.394 | 2.397 | 2.285 | 2.307 | 44,979 | -0.11(-4.62%) |
Aug 26, 2009 | 2.445 | 2.492 | 2.419 | 2.419 | 35,489 | +0.01(+0.30%) |
Aug 25, 2009 | 2.399 | 2.478 | 2.399 | 2.411 | 18,014 | +0.00(+0.00%) |
Aug 24, 2009 | 2.334 | 2.411 | 2.287 | 2.411 | 24,225 | +0.10(+4.42%) |
Aug 21, 2009 | 2.309 | 2.334 | 2.295 | 2.309 | 23,098 | +0.00(+0.00%) |
Aug 20, 2009 | 2.334 | 2.404 | 2.287 | 2.309 | 6,528 | +0.02(+0.90%) |
Aug 19, 2009 | 2.285 | 2.339 | 2.283 | 2.289 | 16,557 | +0.03(+1.24%) |
Aug 18, 2009 | 2.224 | 2.261 | 2.088 | 2.261 | 39,973 | +0.08(+3.56%) |
Aug 17, 2009 | 2.078 | 2.188 | 2.076 | 2.183 | 29,927 | -0.00(-0.22%) |
Aug 14, 2009 | 2.127 | 2.217 | 2.012 | 2.188 | 36,204 | +0.02(+0.90%) |
Aug 13, 2009 | 2.093 | 2.188 | 2.066 | 2.168 | 24,270 | +0.11(+5.56%) |
Aug 12, 2009 | 2.040 | 2.088 | 2.027 | 2.054 | 293,925 | +0.01(+0.60%) |
Aug 11, 2009 | 2.005 | 2.042 | 1.988 | 2.042 | 53,091 | +0.04(+2.05%) |
Aug 10, 2009 | 1.993 | 2.066 | 1.993 | 2.001 | 16,821 | -0.04(-2.01%) |
Aug 07, 2009 | 2.044 | 2.047 | 1.981 | 2.042 | 12,711 | +0.05(+2.44%) |
Aug 06, 2009 | 1.948 | 2.040 | 1.945 | 1.993 | 8,062 | +0.04(+2.26%) |
Aug 05, 2009 | 1.952 | 2.010 | 1.945 | 1.949 | 18,565 | -0.09(-4.54%) |
Aug 04, 2009 | 1.981 | 2.042 | 1.945 | 2.042 | 31,264 | +0.09(+4.35%) |
Aug 03, 2009 | 1.998 | 1.998 | 1.945 | 1.957 | 7,305 | -0.01(-0.74%) |
Jul 31, 2009 | 1.799 | 2.035 | 1.799 | 1.971 | 46,073 | +0.15(+8.13%) |
Jul 30, 2009 | 1.993 | 1.993 | 1.823 | 1.823 | 34,349 | -0.12(-6.25%) |
Jul 29, 2009 | 1.862 | 2.066 | 1.777 | 1.945 | 55,103 | +0.08(+4.03%) |
Jul 28, 2009 | 1.765 | 1.872 | 1.745 | 1.869 | 37,072 | +0.13(+7.35%) |
Jul 27, 2009 | 1.668 | 1.821 | 1.619 | 1.741 | 60,377 | +0.15(+9.47%) |
Jul 24, 2009 | 1.607 | 1.651 | 1.591 | 1.591 | 18,425 | +0.01(+0.68%) |
Jul 23, 2009 | 1.531 | 1.617 | 1.512 | 1.580 | 14,809 | +0.06(+4.00%) |
Jul 22, 2009 | 1.361 | 1.519 | 1.322 | 1.519 | 29,277 | +0.08(+5.39%) |
Jul 21, 2009 | 1.446 | 1.459 | 1.412 | 1.442 | 8,638 | -0.03(-1.98%) |
Jul 20, 2009 | 1.446 | 1.471 | 1.398 | 1.471 | 21,095 | +0.05(+3.42%) |
Jul 17, 2009 | 1.449 | 1.456 | 1.400 | 1.422 | 22,456 | -0.03(-1.85%) |
Jul 16, 2009 | 1.476 | 1.483 | 1.447 | 1.449 | 19,996 | -0.02(-1.49%) |
Jul 15, 2009 | 1.471 | 1.495 | 1.463 | 1.471 | 39,142 | +0.01(+0.50%) |
Jul 14, 2009 | 1.415 | 1.463 | 1.352 | 1.463 | 59,175 | +0.04(+2.56%) |
Jul 13, 2009 | 1.424 | 1.446 | 1.422 | 1.427 | 28,113 | -0.02(-1.34%) |
Jul 10, 2009 | 1.451 | 1.454 | 1.446 | 1.446 | 6,993 | +0.01(+0.51%) |
Jul 09, 2009 | 1.459 | 1.466 | 1.437 | 1.439 | 20,807 | -0.01(-0.50%) |
Jul 08, 2009 | 1.495 | 1.495 | 1.434 | 1.446 | 28,664 | -0.05(-3.25%) |
Jul 07, 2009 | 1.531 | 1.531 | 1.481 | 1.495 | 16,072 | -0.04(-2.54%) |
Jul 06, 2009 | 1.556 | 1.570 | 1.495 | 1.534 | 42,433 | -0.01(-0.79%) |
Jul 02, 2009 | 1.563 | 1.619 | 1.522 | 1.546 | 59,361 | -0.02(-1.09%) |
Jul 01, 2009 | 1.617 | 1.617 | 1.556 | 1.563 | 47,311 | -0.05(-3.31%) |
Jun 30, 2009 | 1.823 | 1.860 | 1.546 | 1.617 | 282,880 | -0.17(-9.52%) |
Jun 29, 2009 | 1.823 | 1.823 | 1.782 | 1.787 | 16,183 | -0.02(-1.08%) |
Jun 26, 2009 | 1.741 | 1.877 | 1.741 | 1.806 | 12,077 | +0.04(+2.48%) |
Jun 25, 2009 | 1.677 | 1.772 | 1.677 | 1.762 | 18,552 | +0.04(+2.11%) |
Jun 24, 2009 | 1.677 | 1.726 | 1.641 | 1.726 | 25,225 | +0.06(+3.80%) |
Jun 23, 2009 | 1.710 | 1.726 | 1.643 | 1.663 | 47,501 | -0.05(-2.70%) |
Jun 22, 2009 | 1.830 | 1.930 | 1.709 | 1.709 | 73,656 | -0.14(-7.38%) |
Jun 19, 2009 | 1.842 | 1.884 | 1.818 | 1.845 | 24,270 | -0.00(-0.26%) |
Jun 18, 2009 | 1.799 | 2.005 | 1.721 | 1.850 | 47,924 | +0.05(+2.56%) |
Jun 17, 2009 | 1.816 | 1.896 | 1.799 | 1.804 | 12,094 | -0.07(-3.64%) |
Jun 16, 2009 | 1.918 | 1.942 | 1.847 | 1.872 | 9,667 | -0.05(-2.53%) |
Jun 15, 2009 | 1.908 | 2.042 | 1.867 | 1.920 | 42,535 | +0.00(+0.00%) |
Jun 12, 2009 | 2.163 | 2.163 | 1.796 | 1.920 | 179,897 | -0.23(-10.73%) |
Jun 11, 2009 | 2.083 | 2.270 | 2.083 | 2.151 | 33,691 | +0.07(+3.27%) |
Jun 10, 2009 | 1.996 | 2.083 | 1.969 | 2.083 | 15,015 | +0.07(+3.25%) |
Jun 09, 2009 | 1.920 | 2.078 | 1.920 | 2.018 | 34,374 | +0.10(+5.06%) |
Jun 08, 2009 | 1.840 | 1.920 | 1.823 | 1.920 | 34,353 | +0.10(+5.62%) |
Jun 05, 2009 | 1.801 | 1.838 | 1.763 | 1.818 | 47,213 | +0.02(+1.22%) |
Jun 04, 2009 | 1.806 | 1.811 | 1.629 | 1.796 | 158,835 | +0.03(+1.79%) |
Jun 03, 2009 | 1.716 | 1.787 | 1.709 | 1.765 | 37,833 | +0.05(+2.83%) |
Jun 02, 2009 | 1.634 | 1.716 | 1.619 | 1.716 | 39,220 | +0.08(+5.06%) |
Jun 01, 2009 | 1.672 | 1.714 | 1.634 | 1.634 | 34,723 | -0.04(-2.18%) |
May 29, 2009 | 1.736 | 1.755 | 1.609 | 1.670 | 25,854 | -0.08(-4.58%) |
May 28, 2009 | 1.775 | 1.779 | 1.733 | 1.750 | 38,257 | +0.00(+0.14%) |
May 27, 2009 | 1.736 | 1.799 | 1.717 | 1.748 | 18,232 | +0.10(+6.21%) |
May 26, 2009 | 1.585 | 1.675 | 1.585 | 1.646 | 13,986 | +0.05(+3.04%) |
May 22, 2009 | 1.617 | 1.670 | 1.587 | 1.597 | 19,355 | +0.02(+1.08%) |
May 21, 2009 | 1.775 | 1.826 | 1.580 | 1.580 | 34,760 | -0.23(-12.63%) |
May 20, 2009 | 1.813 | 1.872 | 1.799 | 1.809 | 40,931 | +0.05(+2.62%) |
May 19, 2009 | 1.706 | 1.911 | 1.702 | 1.762 | 84,977 | +0.09(+5.07%) |
May 18, 2009 | 1.665 | 1.743 | 1.634 | 1.677 | 39,026 | +0.01(+0.58%) |
May 15, 2009 | 1.899 | 1.925 | 1.653 | 1.668 | 84,586 | -0.26(-13.38%) |
May 14, 2009 | 1.874 | 1.945 | 1.828 | 1.925 | 7,404 | +0.03(+1.67%) |
May 13, 2009 | 1.928 | 2.018 | 1.894 | 1.894 | 35,929 | -0.04(-2.14%) |
May 12, 2009 | 1.823 | 1.971 | 1.823 | 1.935 | 34,411 | +0.13(+7.13%) |
May 11, 2009 | 1.777 | 1.843 | 1.777 | 1.806 | 9,050 | -0.03(-1.72%) |
May 08, 2009 | 1.847 | 1.869 | 1.792 | 1.838 | 9,461 | -0.04(-2.07%) |
May 07, 2009 | 1.872 | 1.896 | 1.852 | 1.877 | 11,522 | +0.00(+0.26%) |
May 06, 2009 | 1.913 | 1.913 | 1.872 | 1.872 | 42,050 | -0.09(-4.82%) |
May 05, 2009 | 1.911 | 1.988 | 1.911 | 1.967 | 31,572 | +0.09(+5.07%) |
May 04, 2009 | 1.909 | 1.909 | 1.872 | 1.872 | 42,091 | +0.01(+0.65%) |
May 01, 2009 | 1.823 | 2.037 | 1.823 | 1.860 | 46,435 | +0.05(+2.96%) |
Apr 30, 2009 | 1.884 | 1.945 | 1.806 | 1.806 | 44,917 | -0.03(-1.46%) |
Apr 29, 2009 | 1.799 | 1.886 | 1.799 | 1.833 | 31,778 | +0.00(+0.13%) |
Apr 28, 2009 | 1.826 | 1.843 | 1.770 | 1.830 | 22,172 | -0.02(-1.31%) |
Apr 27, 2009 | 1.583 | 1.945 | 1.583 | 1.855 | 141,919 | +0.27(+17.38%) |
Apr 24, 2009 | 1.799 | 1.945 | 1.565 | 1.580 | 94,615 | -0.19(-10.96%) |
Apr 23, 2009 | 1.741 | 1.775 | 1.741 | 1.775 | 1,234 | +0.03(+1.96%) |
Apr 22, 2009 | 1.787 | 1.925 | 1.741 | 1.741 | 16,454 | -0.03(-1.65%) |
Apr 21, 2009 | 1.811 | 1.821 | 1.765 | 1.770 | 19,643 | -0.03(-1.62%) |
Apr 20, 2009 | 2.032 | 2.042 | 1.792 | 1.799 | 18,511 | -0.28(-13.35%) |
Apr 17, 2009 | 2.188 | 2.188 | 2.071 | 2.076 | 28,462 | -0.09(-4.04%) |
Apr 16, 2009 | 1.911 | 2.244 | 1.872 | 2.163 | 28,146 | +0.23(+11.95%) |
Apr 15, 2009 | 1.935 | 1.993 | 1.899 | 1.933 | 37,406 | +0.00(+0.00%) |
Apr 14, 2009 | 1.996 | 2.088 | 1.933 | 1.933 | 26,262 | -0.10(-5.13%) |
Apr 13, 2009 | 2.151 | 2.151 | 2.037 | 2.037 | 18,511 | -0.08(-3.68%) |
Apr 09, 2009 | 1.821 | 2.139 | 1.821 | 2.115 | 39,047 | +0.32(+17.57%) |
Apr 08, 2009 | 1.767 | 1.821 | 1.767 | 1.799 | 12,752 | +0.04(+2.07%) |
Apr 07, 2009 | 1.889 | 1.896 | 1.762 | 1.762 | 47,274 | -0.21(-10.49%) |
Apr 06, 2009 | 1.986 | 2.042 | 1.969 | 1.969 | 18,717 | -0.01(-0.37%) |
Apr 03, 2009 | 1.835 | 2.044 | 1.777 | 1.976 | 19,597 | +0.07(+3.57%) |
Apr 02, 2009 | 1.840 | 2.064 | 1.840 | 1.908 | 35,406 | +0.09(+4.67%) |