Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.940 | 5.350 | 4.920 | 5.250 | 1,151,642 | +0.28(+5.63%) |
Mar 30, 2010 | 4.880 | 4.970 | 4.850 | 4.970 | 960,923 | +0.12(+2.47%) |
Mar 29, 2010 | 4.920 | 5.040 | 4.770 | 4.850 | 760,293 | -0.06(-1.22%) |
Mar 26, 2010 | 5.030 | 5.140 | 4.870 | 4.910 | 941,000 | -0.09(-1.80%) |
Mar 25, 2010 | 5.300 | 5.340 | 4.960 | 5.000 | 599,216 | -0.26(-4.94%) |
Mar 24, 2010 | 5.350 | 5.420 | 5.250 | 5.260 | 223,563 | -0.13(-2.41%) |
Mar 23, 2010 | 5.470 | 5.470 | 5.350 | 5.390 | 284,099 | -0.09(-1.64%) |
Mar 22, 2010 | 5.390 | 5.530 | 5.280 | 5.480 | 307,595 | +0.13(+2.43%) |
Mar 19, 2010 | 5.570 | 5.570 | 5.340 | 5.350 | 625,125 | -0.18(-3.25%) |
Mar 18, 2010 | 5.690 | 5.790 | 5.460 | 5.530 | 309,884 | -0.20(-3.49%) |
Mar 17, 2010 | 5.610 | 5.745 | 5.610 | 5.730 | 292,362 | +0.12(+2.14%) |
Mar 16, 2010 | 5.590 | 5.660 | 5.460 | 5.610 | 204,620 | +0.05(+0.90%) |
Mar 15, 2010 | 5.490 | 5.560 | 5.440 | 5.560 | 525,701 | -0.05(-0.89%) |
Mar 12, 2010 | 5.680 | 5.740 | 5.450 | 5.610 | 291,517 | -0.02(-0.36%) |
Mar 11, 2010 | 5.600 | 5.680 | 5.471 | 5.630 | 293,769 | -0.06(-1.05%) |
Mar 10, 2010 | 5.330 | 5.700 | 5.330 | 5.690 | 1,069,199 | +0.34(+6.36%) |
Mar 09, 2010 | 5.310 | 5.430 | 5.250 | 5.350 | 1,223,108 | +0.03(+0.56%) |
Mar 08, 2010 | 5.330 | 5.350 | 5.285 | 5.320 | 580,430 | -0.03(-0.56%) |
Mar 05, 2010 | 5.470 | 5.510 | 5.270 | 5.350 | 610,696 | -0.09(-1.65%) |
Mar 04, 2010 | 5.450 | 5.540 | 5.300 | 5.440 | 235,453 | -0.01(-0.18%) |
Mar 03, 2010 | 5.460 | 5.600 | 5.350 | 5.450 | 906,572 | +0.00(+0.00%) |
Mar 02, 2010 | 5.780 | 5.780 | 5.300 | 5.450 | 1,860,624 | -0.24(-4.22%) |
Mar 01, 2010 | 5.220 | 5.850 | 5.220 | 5.690 | 1,305,548 | +0.52(+10.06%) |
Feb 26, 2010 | 5.380 | 5.450 | 5.070 | 5.170 | 414,934 | -0.19(-3.54%) |
Feb 25, 2010 | 5.070 | 5.390 | 5.050 | 5.360 | 524,022 | +0.17(+3.28%) |
Feb 24, 2010 | 5.000 | 5.240 | 4.940 | 5.190 | 552,989 | +0.20(+4.01%) |
Feb 23, 2010 | 5.130 | 5.226 | 4.930 | 4.990 | 503,807 | -0.14(-2.73%) |
Feb 22, 2010 | 5.100 | 5.410 | 4.950 | 5.130 | 737,370 | +0.12(+2.40%) |
Feb 19, 2010 | 4.480 | 5.150 | 4.430 | 5.010 | 2,316,361 | +0.73(+17.06%) |
Feb 18, 2010 | 4.190 | 4.310 | 4.160 | 4.280 | 313,307 | +0.07(+1.66%) |
Feb 17, 2010 | 4.430 | 4.430 | 4.180 | 4.210 | 243,201 | -0.19(-4.32%) |
Feb 16, 2010 | 4.240 | 4.400 | 4.240 | 4.400 | 423,037 | +0.19(+4.51%) |
Feb 12, 2010 | 3.940 | 4.210 | 4.210 | 4.210 | 357,400 | +0.21(+5.25%) |
Feb 11, 2010 | 3.890 | 4.010 | 3.840 | 4.000 | 278,591 | +0.08(+2.04%) |
Feb 10, 2010 | 3.860 | 3.920 | 3.780 | 3.920 | 282,125 | +0.01(+0.26%) |
Feb 09, 2010 | 3.670 | 3.910 | 3.670 | 3.910 | 358,079 | +0.30(+8.31%) |
Feb 08, 2010 | 3.770 | 3.849 | 3.600 | 3.610 | 306,867 | -0.21(-5.50%) |
Feb 05, 2010 | 3.790 | 3.830 | 3.650 | 3.820 | 316,502 | +0.04(+1.06%) |
Feb 04, 2010 | 4.050 | 4.090 | 3.720 | 3.780 | 478,499 | -0.30(-7.35%) |
Feb 03, 2010 | 4.250 | 4.250 | 3.900 | 4.080 | 406,684 | +0.02(+0.49%) |
Feb 02, 2010 | 4.080 | 4.100 | 3.960 | 4.060 | 250,688 | -0.03(-0.73%) |
Feb 01, 2010 | 3.990 | 4.100 | 3.920 | 4.090 | 323,985 | +0.10(+2.51%) |
Jan 29, 2010 | 4.160 | 4.260 | 3.910 | 3.990 | 458,865 | -0.23(-5.45%) |
Jan 28, 2010 | 4.500 | 4.500 | 4.205 | 4.220 | 404,908 | -0.20(-4.52%) |
Jan 27, 2010 | 4.350 | 4.510 | 4.310 | 4.420 | 457,010 | +0.03(+0.68%) |
Jan 26, 2010 | 4.400 | 4.550 | 4.210 | 4.390 | 402,150 | -0.02(-0.45%) |
Jan 25, 2010 | 4.150 | 4.420 | 4.080 | 4.410 | 533,326 | +0.27(+6.52%) |
Jan 22, 2010 | 4.290 | 4.340 | 4.110 | 4.140 | 657,913 | -0.17(-3.94%) |
Jan 21, 2010 | 4.320 | 4.430 | 4.192 | 4.310 | 908,522 | -0.01(-0.23%) |
Jan 20, 2010 | 4.230 | 4.340 | 4.110 | 4.320 | 681,754 | +0.02(+0.47%) |
Jan 19, 2010 | 4.110 | 4.350 | 4.110 | 4.300 | 458,265 | +0.17(+4.12%) |
Jan 15, 2010 | 4.240 | 4.130 | 4.130 | 4.130 | 972,300 | -0.12(-2.82%) |
Jan 14, 2010 | 4.310 | 4.570 | 4.230 | 4.250 | 1,177,361 | -0.10(-2.30%) |
Jan 13, 2010 | 4.430 | 4.450 | 4.340 | 4.350 | 489,641 | -0.04(-0.91%) |
Jan 12, 2010 | 4.410 | 4.485 | 4.360 | 4.390 | 528,804 | -0.08(-1.79%) |
Jan 11, 2010 | 4.510 | 4.510 | 4.410 | 4.470 | 534,580 | -0.02(-0.45%) |
Jan 08, 2010 | 4.560 | 4.630 | 4.430 | 4.490 | 315,398 | -0.11(-2.39%) |
Jan 07, 2010 | 4.540 | 4.610 | 4.360 | 4.600 | 339,999 | +0.04(+0.88%) |
Jan 06, 2010 | 4.470 | 4.730 | 4.470 | 4.560 | 790,025 | +0.07(+1.56%) |
Jan 05, 2010 | 4.520 | 4.520 | 4.270 | 4.490 | 1,144,115 | +0.02(+0.45%) |
Jan 04, 2010 | 4.320 | 4.480 | 4.280 | 4.470 | 336,516 | +0.24(+5.67%) |
Dec 31, 2009 | 4.200 | 4.230 | 4.230 | 4.230 | 735,800 | +0.04(+0.95%) |
Dec 30, 2009 | 4.150 | 4.290 | 4.150 | 4.190 | 748,767 | +0.01(+0.24%) |
Dec 29, 2009 | 4.340 | 4.350 | 4.160 | 4.180 | 287,546 | -0.11(-2.56%) |
Dec 28, 2009 | 4.380 | 4.560 | 4.150 | 4.290 | 566,915 | -0.09(-2.05%) |
Dec 24, 2009 | 4.330 | 4.420 | 4.250 | 4.380 | 155,830 | +0.10(+2.34%) |
Dec 23, 2009 | 4.200 | 4.300 | 4.140 | 4.280 | 322,528 | +0.12(+2.88%) |
Dec 22, 2009 | 4.200 | 4.240 | 4.100 | 4.160 | 459,895 | -0.04(-0.95%) |
Dec 21, 2009 | 4.240 | 4.250 | 4.160 | 4.200 | 454,403 | +0.00(+0.00%) |
Dec 18, 2009 | 4.110 | 4.230 | 4.030 | 4.200 | 1,009,609 | +0.15(+3.70%) |
Dec 17, 2009 | 4.060 | 4.220 | 3.840 | 4.050 | 515,597 | -0.01(-0.25%) |
Dec 16, 2009 | 4.200 | 4.340 | 4.020 | 4.060 | 930,636 | -0.13(-3.10%) |
Dec 15, 2009 | 3.800 | 4.330 | 3.790 | 4.190 | 1,320,196 | +0.35(+9.11%) |
Dec 14, 2009 | 3.615 | 3.840 | 3.615 | 3.840 | 557,298 | +0.34(+9.71%) |
Dec 11, 2009 | 3.360 | 3.510 | 3.350 | 3.500 | 523,648 | +0.16(+4.79%) |
Dec 10, 2009 | 3.450 | 3.470 | 3.270 | 3.340 | 681,749 | -0.10(-2.91%) |
Dec 09, 2009 | 3.390 | 3.470 | 3.250 | 3.440 | 339,374 | +0.06(+1.78%) |
Dec 08, 2009 | 3.440 | 3.490 | 3.340 | 3.380 | 432,940 | -0.05(-1.46%) |
Dec 07, 2009 | 3.260 | 3.480 | 3.220 | 3.430 | 542,696 | +0.18(+5.54%) |
Dec 04, 2009 | 3.160 | 3.380 | 3.060 | 3.250 | 1,914,317 | +0.11(+3.50%) |
Dec 03, 2009 | 3.160 | 3.380 | 3.090 | 3.140 | 737,587 | -0.02(-0.63%) |
Dec 02, 2009 | 2.700 | 3.200 | 2.700 | 3.160 | 3,814,184 | +0.51(+19.25%) |
Dec 01, 2009 | 2.730 | 2.740 | 2.625 | 2.650 | 362,842 | -0.03(-1.12%) |
Nov 30, 2009 | 2.630 | 2.690 | 2.560 | 2.680 | 394,251 | +0.05(+1.90%) |
Nov 27, 2009 | 2.720 | 2.730 | 2.630 | 2.630 | 425,798 | -0.15(-5.40%) |
Nov 25, 2009 | 2.800 | 2.810 | 2.710 | 2.780 | 1,351,614 | -0.01(-0.36%) |
Nov 24, 2009 | 2.830 | 2.850 | 2.750 | 2.790 | 910,029 | -0.05(-1.76%) |
Nov 23, 2009 | 2.830 | 2.940 | 2.810 | 2.840 | 458,483 | +0.05(+1.79%) |
Nov 20, 2009 | 2.800 | 2.820 | 2.770 | 2.790 | 1,014,541 | -0.03(-1.06%) |
Nov 19, 2009 | 2.850 | 2.870 | 2.810 | 2.820 | 507,931 | -0.06(-2.08%) |
Nov 18, 2009 | 2.970 | 3.000 | 2.830 | 2.880 | 465,244 | -0.08(-2.70%) |
Nov 17, 2009 | 3.030 | 3.030 | 2.880 | 2.960 | 354,826 | -0.10(-3.27%) |
Nov 16, 2009 | 2.960 | 3.110 | 2.950 | 3.060 | 490,721 | +0.12(+4.08%) |
Nov 13, 2009 | 2.970 | 2.980 | 2.814 | 2.940 | 530,584 | +0.03(+1.03%) |
Nov 12, 2009 | 3.000 | 3.020 | 2.910 | 2.910 | 578,886 | -0.11(-3.64%) |
Nov 11, 2009 | 3.100 | 3.120 | 2.970 | 3.020 | 290,670 | -0.03(-0.98%) |
Nov 10, 2009 | 3.020 | 3.150 | 3.020 | 3.050 | 302,628 | +0.00(+0.00%) |
Nov 09, 2009 | 3.120 | 3.120 | 3.030 | 3.050 | 295,585 | -0.03(-0.97%) |
Nov 06, 2009 | 3.110 | 3.130 | 3.010 | 3.080 | 321,315 | -0.07(-2.22%) |
Nov 05, 2009 | 3.150 | 3.180 | 3.090 | 3.150 | 215,040 | +0.01(+0.32%) |
Nov 04, 2009 | 3.230 | 3.260 | 3.090 | 3.140 | 290,297 | -0.05(-1.57%) |
Nov 03, 2009 | 3.040 | 3.310 | 3.020 | 3.190 | 352,520 | +0.12(+3.91%) |
Nov 02, 2009 | 3.040 | 3.100 | 2.970 | 3.070 | 372,028 | +0.06(+1.99%) |
Oct 30, 2009 | 3.000 | 3.130 | 2.880 | 3.010 | 834,854 | -0.01(-0.33%) |
Oct 29, 2009 | 3.000 | 3.100 | 2.920 | 3.020 | 373,916 | +0.07(+2.37%) |
Oct 28, 2009 | 3.090 | 3.130 | 2.950 | 2.950 | 592,570 | -0.15(-4.84%) |
Oct 27, 2009 | 3.130 | 3.170 | 3.020 | 3.100 | 783,223 | +0.01(+0.32%) |
Oct 26, 2009 | 3.280 | 3.360 | 3.050 | 3.090 | 510,587 | -0.17(-5.21%) |
Oct 23, 2009 | 3.310 | 3.330 | 3.240 | 3.260 | 390,087 | -0.23(-6.59%) |
Oct 22, 2009 | 3.380 | 3.500 | 3.260 | 3.490 | 355,136 | +0.09(+2.65%) |
Oct 21, 2009 | 3.250 | 3.690 | 3.230 | 3.400 | 530,326 | +0.09(+2.72%) |
Oct 20, 2009 | 3.250 | 3.340 | 3.250 | 3.310 | 297,046 | -0.11(-3.22%) |
Oct 19, 2009 | 3.430 | 3.470 | 3.360 | 3.420 | 329,857 | +0.02(+0.59%) |
Oct 16, 2009 | 3.370 | 3.460 | 3.300 | 3.400 | 199,396 | -0.01(-0.29%) |
Oct 15, 2009 | 3.480 | 3.500 | 3.351 | 3.410 | 197,244 | -0.10(-2.85%) |
Oct 14, 2009 | 3.530 | 3.590 | 3.390 | 3.510 | 351,782 | +0.04(+1.15%) |
Oct 13, 2009 | 3.340 | 3.470 | 3.280 | 3.470 | 294,936 | +0.13(+3.89%) |
Oct 12, 2009 | 3.440 | 3.480 | 3.310 | 3.340 | 350,911 | -0.03(-0.89%) |
Oct 09, 2009 | 3.380 | 3.420 | 3.300 | 3.370 | 255,249 | -0.02(-0.59%) |
Oct 08, 2009 | 3.470 | 3.520 | 3.390 | 3.390 | 357,985 | -0.03(-0.88%) |
Oct 07, 2009 | 3.180 | 3.430 | 3.180 | 3.420 | 1,192,625 | +0.22(+6.87%) |
Oct 06, 2009 | 3.060 | 3.200 | 3.050 | 3.200 | 346,541 | +0.15(+4.92%) |
Oct 05, 2009 | 3.090 | 3.207 | 3.030 | 3.050 | 618,823 | -0.03(-0.97%) |
Oct 02, 2009 | 2.930 | 3.090 | 2.930 | 3.080 | 299,008 | +0.09(+3.01%) |
Oct 01, 2009 | 3.180 | 3.210 | 2.990 | 2.990 | 397,310 | -0.22(-6.85%) |
Sep 30, 2009 | 3.240 | 3.272 | 3.070 | 3.210 | 483,853 | -0.02(-0.62%) |
Sep 29, 2009 | 3.190 | 3.280 | 3.090 | 3.230 | 409,251 | -0.03(-0.92%) |
Sep 28, 2009 | 3.200 | 3.300 | 3.160 | 3.260 | 241,399 | +0.07(+2.19%) |
Sep 25, 2009 | 3.090 | 3.190 | 3.030 | 3.190 | 367,754 | +0.09(+2.90%) |
Sep 24, 2009 | 3.200 | 3.220 | 3.000 | 3.100 | 328,514 | -0.08(-2.52%) |
Sep 23, 2009 | 3.280 | 3.300 | 3.150 | 3.180 | 331,659 | -0.10(-3.05%) |
Sep 22, 2009 | 3.270 | 3.310 | 3.150 | 3.280 | 491,257 | +0.04(+1.23%) |
Sep 21, 2009 | 3.340 | 3.360 | 3.240 | 3.240 | 247,824 | -0.18(-5.26%) |
Sep 18, 2009 | 3.380 | 3.430 | 3.250 | 3.420 | 631,043 | +0.06(+1.79%) |
Sep 17, 2009 | 3.450 | 3.510 | 3.320 | 3.360 | 943,931 | -0.08(-2.33%) |
Sep 16, 2009 | 3.340 | 3.470 | 3.340 | 3.440 | 338,212 | +0.09(+2.69%) |
Sep 15, 2009 | 3.350 | 3.440 | 3.290 | 3.350 | 642,489 | -0.02(-0.59%) |
Sep 14, 2009 | 3.340 | 3.430 | 3.180 | 3.370 | 900,421 | +0.00(+0.00%) |
Sep 11, 2009 | 3.110 | 3.460 | 3.080 | 3.370 | 617,253 | +0.26(+8.36%) |
Sep 10, 2009 | 2.940 | 3.170 | 2.850 | 3.110 | 552,486 | +0.17(+5.78%) |
Sep 09, 2009 | 2.810 | 2.940 | 2.710 | 2.940 | 420,728 | +0.19(+6.91%) |
Sep 08, 2009 | 2.740 | 2.760 | 2.650 | 2.750 | 506,669 | +0.03(+1.10%) |
Sep 04, 2009 | 2.650 | 2.730 | 2.590 | 2.720 | 301,354 | +0.04(+1.49%) |
Sep 03, 2009 | 2.420 | 2.690 | 2.420 | 2.680 | 612,495 | +0.32(+13.56%) |
Sep 02, 2009 | 2.510 | 2.580 | 2.360 | 2.360 | 318,511 | -0.17(-6.72%) |
Sep 01, 2009 | 2.640 | 2.710 | 2.500 | 2.530 | 414,032 | -0.14(-5.24%) |
Aug 31, 2009 | 2.710 | 2.720 | 2.600 | 2.670 | 408,784 | -0.07(-2.55%) |
Aug 28, 2009 | 2.640 | 2.810 | 2.560 | 2.740 | 380,473 | +0.13(+4.98%) |
Aug 27, 2009 | 2.650 | 2.670 | 2.520 | 2.610 | 142,951 | -0.04(-1.51%) |
Aug 26, 2009 | 2.610 | 2.660 | 2.570 | 2.650 | 214,938 | +0.03(+1.15%) |
Aug 25, 2009 | 2.680 | 2.720 | 2.610 | 2.620 | 200,125 | -0.03(-1.13%) |
Aug 24, 2009 | 2.520 | 2.660 | 2.510 | 2.650 | 457,553 | +0.15(+6.00%) |
Aug 21, 2009 | 2.470 | 2.550 | 2.410 | 2.500 | 622,878 | +0.09(+3.73%) |
Aug 20, 2009 | 2.400 | 2.450 | 2.300 | 2.410 | 322,097 | +0.01(+0.42%) |
Aug 19, 2009 | 2.410 | 2.490 | 2.340 | 2.400 | 424,305 | -0.06(-2.44%) |
Aug 18, 2009 | 2.370 | 2.470 | 2.350 | 2.460 | 213,057 | +0.16(+6.95%) |
Aug 17, 2009 | 2.350 | 2.400 | 2.260 | 2.300 | 660,843 | -0.10(-4.16%) |
Aug 14, 2009 | 2.570 | 2.620 | 2.400 | 2.400 | 279,114 | -0.17(-6.61%) |
Aug 13, 2009 | 2.600 | 2.630 | 2.550 | 2.570 | 348,463 | -0.01(-0.39%) |
Aug 12, 2009 | 2.530 | 2.630 | 2.520 | 2.580 | 291,204 | +0.06(+2.38%) |
Aug 11, 2009 | 2.610 | 2.630 | 2.500 | 2.520 | 286,297 | -0.09(-3.45%) |
Aug 10, 2009 | 2.500 | 2.740 | 2.500 | 2.610 | 283,306 | +0.08(+3.16%) |
Aug 07, 2009 | 2.680 | 2.700 | 2.520 | 2.530 | 700,404 | -0.11(-4.17%) |
Aug 06, 2009 | 2.690 | 2.740 | 2.610 | 2.640 | 255,540 | -0.04(-1.49%) |
Aug 05, 2009 | 2.840 | 2.930 | 2.660 | 2.680 | 313,684 | -0.17(-5.96%) |
Aug 04, 2009 | 2.690 | 2.900 | 2.650 | 2.850 | 528,240 | +0.15(+5.56%) |
Aug 03, 2009 | 2.660 | 2.750 | 2.650 | 2.700 | 504,823 | +0.07(+2.66%) |
Jul 31, 2009 | 2.830 | 2.960 | 2.630 | 2.630 | 546,284 | -0.23(-8.04%) |
Jul 30, 2009 | 2.740 | 2.950 | 2.700 | 2.860 | 542,550 | +0.18(+6.72%) |
Jul 29, 2009 | 2.880 | 2.890 | 2.670 | 2.680 | 289,244 | -0.23(-7.90%) |
Jul 28, 2009 | 2.820 | 2.920 | 2.780 | 2.910 | 169,313 | +0.05(+1.75%) |
Jul 27, 2009 | 2.930 | 2.940 | 2.820 | 2.860 | 235,105 | -0.04(-1.38%) |
Jul 24, 2009 | 2.820 | 2.900 | 2.790 | 2.900 | 825 | +0.05(+1.75%) |
Jul 23, 2009 | 2.640 | 2.850 | 2.640 | 2.850 | 418,955 | +0.19(+7.14%) |
Jul 22, 2009 | 2.690 | 2.740 | 2.650 | 2.660 | 289,889 | -0.04(-1.48%) |
Jul 21, 2009 | 2.660 | 2.760 | 2.600 | 2.700 | 174,078 | +0.05(+1.89%) |
Jul 20, 2009 | 2.860 | 2.860 | 2.590 | 2.650 | 374,562 | -0.18(-6.36%) |
Jul 17, 2009 | 2.780 | 2.840 | 2.730 | 2.830 | 245,544 | +0.03(+1.07%) |
Jul 16, 2009 | 2.760 | 2.830 | 2.680 | 2.800 | 196,320 | +0.01(+0.36%) |
Jul 15, 2009 | 2.570 | 2.810 | 2.540 | 2.790 | 345,582 | +0.26(+10.28%) |
Jul 14, 2009 | 2.390 | 2.530 | 2.320 | 2.530 | 317,348 | +0.19(+8.12%) |
Jul 13, 2009 | 2.280 | 2.360 | 2.270 | 2.340 | 265,838 | +0.03(+1.30%) |
Jul 10, 2009 | 2.400 | 2.420 | 2.300 | 2.310 | 271,892 | -0.10(-4.15%) |
Jul 09, 2009 | 2.290 | 2.470 | 2.290 | 2.410 | 512,350 | +0.13(+5.70%) |
Jul 08, 2009 | 2.450 | 2.530 | 2.220 | 2.280 | 537,299 | -0.19(-7.69%) |
Jul 07, 2009 | 2.660 | 2.660 | 2.460 | 2.470 | 530,900 | -0.19(-7.14%) |
Jul 06, 2009 | 2.740 | 2.740 | 2.630 | 2.660 | 365,724 | -0.17(-6.01%) |
Jul 02, 2009 | 2.940 | 2.940 | 2.690 | 2.830 | 289,444 | -0.12(-4.07%) |
Jul 01, 2009 | 2.890 | 2.970 | 2.820 | 2.950 | 762,713 | +0.10(+3.51%) |
Jun 30, 2009 | 2.860 | 2.910 | 2.770 | 2.850 | 332,933 | -0.05(-1.72%) |
Jun 29, 2009 | 2.970 | 2.990 | 2.770 | 2.900 | 329,847 | -0.07(-2.36%) |
Jun 26, 2009 | 2.750 | 2.970 | 2.750 | 2.970 | 668,406 | +0.16(+5.69%) |
Jun 25, 2009 | 2.740 | 2.820 | 2.740 | 2.810 | 300,427 | +0.09(+3.31%) |
Jun 24, 2009 | 2.700 | 2.780 | 2.640 | 2.720 | 275,746 | +0.05(+1.87%) |
Jun 23, 2009 | 2.900 | 2.940 | 2.620 | 2.670 | 524,814 | -0.15(-5.32%) |
Jun 22, 2009 | 2.790 | 2.920 | 2.790 | 2.820 | 509,208 | -0.03(-1.05%) |
Jun 19, 2009 | 3.170 | 3.180 | 2.840 | 2.850 | 1,204,828 | -0.26(-8.36%) |
Jun 18, 2009 | 3.220 | 3.250 | 3.000 | 3.110 | 457,389 | -0.11(-3.42%) |
Jun 17, 2009 | 3.280 | 3.380 | 3.150 | 3.220 | 510,249 | -0.06(-1.83%) |
Jun 16, 2009 | 3.320 | 3.470 | 3.250 | 3.280 | 379,969 | +0.00(+0.00%) |
Jun 15, 2009 | 3.380 | 3.420 | 3.270 | 3.280 | 523,992 | -0.18(-5.20%) |
Jun 12, 2009 | 3.260 | 3.460 | 3.140 | 3.460 | 382,652 | +0.17(+5.17%) |
Jun 11, 2009 | 3.310 | 3.390 | 3.250 | 3.290 | 376,265 | -0.02(-0.60%) |
Jun 10, 2009 | 3.290 | 3.330 | 3.020 | 3.310 | 356,800 | +0.01(+0.30%) |
Jun 09, 2009 | 3.220 | 3.370 | 3.110 | 3.300 | 212,686 | +0.11(+3.45%) |
Jun 08, 2009 | 3.160 | 3.250 | 3.140 | 3.190 | 311,527 | -0.07(-2.15%) |
Jun 05, 2009 | 3.090 | 3.310 | 3.030 | 3.260 | 624,775 | +0.21(+6.89%) |
Jun 04, 2009 | 2.750 | 3.070 | 2.750 | 3.050 | 474,771 | +0.33(+12.13%) |
Jun 03, 2009 | 2.680 | 2.750 | 2.670 | 2.720 | 507,305 | +0.01(+0.37%) |
Jun 02, 2009 | 2.640 | 2.800 | 2.550 | 2.710 | 2,290,014 | -0.02(-0.73%) |
Jun 01, 2009 | 2.900 | 2.960 | 2.650 | 2.730 | 1,023,086 | -0.15(-5.21%) |
May 29, 2009 | 2.830 | 2.900 | 2.800 | 2.880 | 611,543 | +0.02(+0.70%) |
May 28, 2009 | 2.950 | 2.950 | 2.760 | 2.860 | 391,078 | -0.06(-2.05%) |
May 27, 2009 | 2.890 | 3.030 | 2.830 | 2.920 | 418,640 | +0.03(+1.04%) |
May 26, 2009 | 2.650 | 2.920 | 2.610 | 2.890 | 324,243 | +0.21(+7.84%) |
May 22, 2009 | 2.800 | 2.890 | 2.670 | 2.680 | 323,781 | -0.10(-3.60%) |
May 21, 2009 | 2.670 | 2.800 | 2.620 | 2.780 | 500,028 | +0.05(+1.83%) |
May 20, 2009 | 2.790 | 2.930 | 2.700 | 2.730 | 343,262 | -0.04(-1.44%) |
May 19, 2009 | 2.700 | 2.800 | 2.700 | 2.770 | 320,638 | +0.01(+0.36%) |
May 18, 2009 | 2.720 | 2.790 | 2.700 | 2.760 | 302,450 | +0.08(+2.99%) |
May 15, 2009 | 2.780 | 2.850 | 2.650 | 2.680 | 354,592 | -0.11(-3.94%) |
May 14, 2009 | 2.820 | 2.880 | 2.750 | 2.790 | 271,744 | +0.00(+0.00%) |
May 13, 2009 | 2.930 | 2.950 | 2.780 | 2.790 | 321,026 | -0.16(-5.42%) |
May 12, 2009 | 2.990 | 3.030 | 2.870 | 2.950 | 396,907 | -0.02(-0.67%) |
May 11, 2009 | 2.840 | 3.010 | 2.840 | 2.970 | 326,390 | -0.03(-1.00%) |
May 08, 2009 | 2.870 | 3.050 | 2.870 | 3.000 | 435,035 | +0.17(+6.01%) |
May 07, 2009 | 3.020 | 3.150 | 2.740 | 2.830 | 405,166 | -0.13(-4.39%) |
May 06, 2009 | 2.940 | 3.050 | 2.720 | 2.960 | 753,621 | +0.16(+5.71%) |
May 05, 2009 | 2.860 | 2.970 | 2.720 | 2.800 | 550,535 | -0.08(-2.78%) |
May 04, 2009 | 2.820 | 2.890 | 2.750 | 2.880 | 616,998 | +0.12(+4.35%) |
May 01, 2009 | 2.780 | 2.990 | 2.680 | 2.760 | 533,339 | -0.04(-1.43%) |
Apr 30, 2009 | 3.290 | 3.290 | 2.800 | 2.800 | 469,568 | -0.45(-13.85%) |
Apr 29, 2009 | 2.800 | 3.250 | 2.800 | 3.250 | 536,194 | +0.45(+16.07%) |
Apr 28, 2009 | 2.710 | 2.870 | 2.690 | 2.800 | 420,944 | +0.06(+2.19%) |
Apr 27, 2009 | 2.730 | 2.820 | 2.640 | 2.740 | 680,174 | -0.08(-2.84%) |
Apr 24, 2009 | 2.650 | 2.830 | 2.610 | 2.820 | 498,863 | +0.20(+7.63%) |
Apr 23, 2009 | 2.760 | 2.840 | 2.590 | 2.620 | 489,304 | -0.15(-5.42%) |
Apr 22, 2009 | 2.800 | 2.920 | 2.660 | 2.770 | 499,789 | -0.11(-3.82%) |
Apr 21, 2009 | 2.550 | 2.880 | 2.500 | 2.880 | 380,231 | +0.30(+11.63%) |
Apr 20, 2009 | 2.730 | 2.770 | 2.580 | 2.580 | 420,980 | -0.24(-8.51%) |
Apr 17, 2009 | 2.710 | 2.850 | 2.670 | 2.820 | 715,150 | +0.12(+4.44%) |
Apr 16, 2009 | 2.550 | 2.710 | 2.520 | 2.700 | 392,708 | +0.16(+6.30%) |
Apr 15, 2009 | 2.460 | 2.540 | 2.430 | 2.540 | 334,865 | +0.07(+2.83%) |
Apr 14, 2009 | 2.580 | 2.750 | 2.430 | 2.470 | 565,404 | -0.09(-3.52%) |
Apr 13, 2009 | 2.560 | 2.590 | 2.500 | 2.560 | 365,689 | -0.03(-1.16%) |
Apr 09, 2009 | 2.490 | 2.620 | 2.360 | 2.590 | 564,552 | +0.24(+10.21%) |
Apr 08, 2009 | 2.350 | 2.350 | 2.220 | 2.350 | 321,491 | +0.05(+2.17%) |
Apr 07, 2009 | 2.400 | 2.450 | 2.290 | 2.300 | 430,087 | -0.09(-3.77%) |
Apr 06, 2009 | 2.410 | 2.420 | 2.340 | 2.390 | 335,370 | -0.05(-2.05%) |
Apr 03, 2009 | 2.480 | 2.500 | 2.370 | 2.440 | 605,162 | -0.06(-2.40%) |
Apr 02, 2009 | 2.540 | 2.610 | 2.420 | 2.500 | 755,022 | +0.02(+0.81%) |