Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.541 | 4.570 | 4.507 | 4.563 | 1,790,220 | +0.02(+0.48%) |
Feb 25, 2010 | 4.473 | 4.546 | 4.461 | 4.542 | 1,762,031 | +0.02(+0.34%) |
Feb 24, 2010 | 4.505 | 4.528 | 4.499 | 4.526 | 1,537,772 | +0.02(+0.41%) |
Feb 23, 2010 | 4.570 | 4.574 | 4.489 | 4.508 | 3,865,831 | -0.06(-1.29%) |
Feb 22, 2010 | 4.588 | 4.632 | 4.562 | 4.566 | 2,590,443 | -0.02(-0.45%) |
Feb 19, 2010 | 4.573 | 4.622 | 4.573 | 4.587 | 4,330,875 | -0.02(-0.49%) |
Feb 18, 2010 | 4.642 | 4.658 | 4.607 | 4.610 | 6,968,070 | -0.03(-0.73%) |
Feb 17, 2010 | 4.626 | 4.655 | 4.604 | 4.644 | 4,850,568 | +0.03(+0.58%) |
Feb 16, 2010 | 4.641 | 4.646 | 4.567 | 4.617 | 4,191,677 | +0.04(+0.79%) |
Feb 12, 2010 | 4.521 | 4.581 | 4.581 | 4.581 | 7,755,088 | +0.03(+0.70%) |
Feb 11, 2010 | 4.513 | 4.564 | 4.497 | 4.549 | 4,950,816 | +0.05(+1.19%) |
Feb 10, 2010 | 4.498 | 4.509 | 4.444 | 4.495 | 1,977,848 | +0.05(+1.09%) |
Feb 09, 2010 | 4.425 | 4.457 | 4.377 | 4.447 | 2,148,101 | +0.06(+1.36%) |
Feb 08, 2010 | 4.420 | 4.443 | 4.387 | 4.387 | 1,920,225 | -0.05(-1.05%) |
Feb 05, 2010 | 4.484 | 4.512 | 4.370 | 4.434 | 4,333,235 | -0.03(-0.59%) |
Feb 04, 2010 | 4.498 | 4.498 | 4.438 | 4.460 | 3,019,431 | -0.08(-1.87%) |
Feb 03, 2010 | 4.487 | 4.573 | 4.484 | 4.545 | 2,414,345 | +0.06(+1.28%) |
Feb 02, 2010 | 4.441 | 4.510 | 4.414 | 4.487 | 2,197,306 | +0.08(+1.74%) |
Feb 01, 2010 | 4.397 | 4.442 | 4.378 | 4.410 | 2,398,088 | +0.01(+0.32%) |
Jan 29, 2010 | 4.428 | 4.453 | 4.373 | 4.396 | 2,176,718 | -0.06(-1.41%) |
Jan 28, 2010 | 4.464 | 4.484 | 4.459 | 4.459 | 2,141,189 | +0.03(+0.76%) |
Jan 27, 2010 | 4.401 | 4.431 | 4.393 | 4.425 | 2,231,727 | +0.00(+0.00%) |
Jan 26, 2010 | 4.442 | 4.465 | 4.381 | 4.425 | 2,888,955 | -0.05(-1.08%) |
Jan 25, 2010 | 4.546 | 4.546 | 4.410 | 4.474 | 2,043,048 | +0.02(+0.43%) |
Jan 22, 2010 | 4.550 | 4.550 | 4.439 | 4.455 | 3,093,683 | -0.11(-2.50%) |
Jan 21, 2010 | 4.583 | 4.595 | 4.504 | 4.569 | 3,263,218 | -0.02(-0.53%) |
Jan 20, 2010 | 4.562 | 4.597 | 4.513 | 4.593 | 5,885,377 | +0.01(+0.22%) |
Jan 19, 2010 | 4.605 | 4.622 | 4.575 | 4.583 | 2,766,626 | +0.00(+0.04%) |
Jan 15, 2010 | 4.586 | 4.581 | 4.581 | 4.581 | 3,996,863 | +0.01(+0.11%) |
Jan 14, 2010 | 4.574 | 4.597 | 4.567 | 4.576 | 2,537,088 | -0.01(-0.15%) |
Jan 13, 2010 | 4.584 | 4.593 | 4.556 | 4.583 | 2,440,786 | +0.01(+0.18%) |
Jan 12, 2010 | 4.577 | 4.595 | 4.556 | 4.575 | 2,652,643 | -0.03(-0.64%) |
Jan 11, 2010 | 4.682 | 4.682 | 4.579 | 4.604 | 5,488,321 | -0.04(-0.87%) |
Jan 08, 2010 | 4.633 | 4.661 | 4.602 | 4.645 | 4,504,283 | +0.03(+0.70%) |
Jan 07, 2010 | 4.632 | 4.650 | 4.546 | 4.613 | 4,101,680 | -0.03(-0.57%) |
Jan 06, 2010 | 4.747 | 4.782 | 4.612 | 4.639 | 5,987,760 | -0.08(-1.69%) |
Jan 05, 2010 | 4.678 | 4.726 | 4.667 | 4.719 | 4,028,813 | +0.05(+1.04%) |
Jan 04, 2010 | 4.742 | 4.743 | 4.625 | 4.670 | 3,550,731 | -0.00(-0.09%) |
Dec 31, 2009 | 4.666 | 4.674 | 4.674 | 4.674 | 3,306,658 | +0.04(+0.90%) |
Dec 30, 2009 | 4.616 | 4.641 | 4.596 | 4.633 | 853,096 | -0.01(-0.28%) |
Dec 29, 2009 | 4.616 | 4.665 | 4.616 | 4.646 | 1,499,654 | +0.06(+1.28%) |
Dec 28, 2009 | 4.595 | 4.610 | 4.559 | 4.587 | 1,220,625 | +0.03(+0.55%) |
Dec 24, 2009 | 4.561 | 4.584 | 4.502 | 4.562 | 1,175,623 | +0.01(+0.13%) |
Dec 23, 2009 | 4.563 | 4.610 | 4.544 | 4.556 | 2,460,167 | +0.03(+0.67%) |
Dec 22, 2009 | 4.536 | 4.555 | 4.508 | 4.526 | 2,559,060 | +0.01(+0.22%) |
Dec 21, 2009 | 4.593 | 4.672 | 4.509 | 4.515 | 3,036,113 | -0.06(-1.33%) |
Dec 18, 2009 | 4.577 | 4.624 | 4.533 | 4.576 | 2,896,599 | +0.01(+0.29%) |
Dec 17, 2009 | 4.618 | 4.618 | 4.509 | 4.563 | 2,813,368 | -0.06(-1.36%) |
Dec 16, 2009 | 4.608 | 4.675 | 4.608 | 4.626 | 1,506,042 | +0.02(+0.40%) |
Dec 15, 2009 | 4.599 | 4.627 | 4.597 | 4.607 | 1,328,734 | -0.01(-0.20%) |
Dec 14, 2009 | 4.622 | 4.626 | 4.593 | 4.617 | 2,253,096 | -0.00(-0.04%) |
Dec 11, 2009 | 4.605 | 4.695 | 4.584 | 4.619 | 2,835,429 | +0.01(+0.20%) |
Dec 10, 2009 | 4.564 | 4.609 | 4.555 | 4.609 | 2,680,390 | +0.06(+1.33%) |
Dec 09, 2009 | 4.467 | 4.549 | 4.429 | 4.549 | 2,551,298 | +0.07(+1.58%) |
Dec 08, 2009 | 4.442 | 4.493 | 4.401 | 4.478 | 2,436,583 | +0.01(+0.18%) |
Dec 07, 2009 | 4.376 | 4.488 | 4.361 | 4.470 | 2,942,342 | +0.09(+2.01%) |
Dec 04, 2009 | 4.485 | 4.519 | 4.373 | 4.382 | 3,663,033 | -0.05(-1.21%) |
Dec 03, 2009 | 4.323 | 4.485 | 4.323 | 4.436 | 3,136,104 | -0.02(-0.36%) |
Dec 02, 2009 | 4.498 | 4.498 | 4.418 | 4.452 | 3,358,166 | -0.05(-1.01%) |
Dec 01, 2009 | 4.454 | 4.529 | 4.440 | 4.497 | 4,539,594 | +0.17(+4.00%) |
Nov 30, 2009 | 4.301 | 4.332 | 4.288 | 4.324 | 2,399,354 | +0.04(+0.97%) |
Nov 27, 2009 | 4.251 | 4.294 | 4.154 | 4.283 | 1,038,739 | -0.06(-1.28%) |
Nov 25, 2009 | 4.239 | 4.339 | 4.238 | 4.338 | 2,969,485 | +0.13(+3.15%) |
Nov 24, 2009 | 4.225 | 4.245 | 4.183 | 4.206 | 2,141,763 | -0.04(-0.88%) |
Nov 23, 2009 | 4.232 | 4.292 | 4.228 | 4.243 | 4,111,459 | +0.06(+1.55%) |
Nov 20, 2009 | 4.145 | 4.203 | 4.140 | 4.179 | 2,207,471 | -0.01(-0.17%) |
Nov 19, 2009 | 4.235 | 4.252 | 4.158 | 4.186 | 2,108,538 | -0.07(-1.55%) |
Nov 18, 2009 | 4.252 | 4.319 | 4.229 | 4.251 | 2,821,635 | +0.01(+0.19%) |
Nov 17, 2009 | 4.167 | 4.256 | 4.143 | 4.243 | 2,544,307 | +0.05(+1.18%) |
Nov 16, 2009 | 4.197 | 4.212 | 4.174 | 4.194 | 1,613,222 | +0.02(+0.53%) |
Nov 13, 2009 | 4.118 | 4.172 | 4.108 | 4.172 | 1,661,842 | +0.07(+1.65%) |
Nov 12, 2009 | 4.132 | 4.151 | 4.092 | 4.104 | 1,588,471 | -0.08(-1.89%) |
Nov 11, 2009 | 4.175 | 4.197 | 4.161 | 4.183 | 2,296,288 | +0.03(+0.71%) |
Nov 10, 2009 | 4.111 | 4.169 | 4.104 | 4.153 | 2,841,689 | +0.02(+0.49%) |
Nov 09, 2009 | 4.102 | 4.135 | 4.092 | 4.133 | 2,484,572 | +0.12(+2.90%) |
Nov 06, 2009 | 4.052 | 4.095 | 4.001 | 4.017 | 2,404,446 | -0.08(-2.00%) |
Nov 05, 2009 | 4.074 | 4.099 | 4.042 | 4.099 | 2,638,513 | +0.04(+1.00%) |
Nov 04, 2009 | 4.024 | 4.102 | 4.024 | 4.058 | 3,559,216 | +0.10(+2.58%) |
Nov 03, 2009 | 3.919 | 3.968 | 3.875 | 3.956 | 3,016,129 | +0.03(+0.77%) |
Nov 02, 2009 | 3.910 | 3.955 | 3.884 | 3.926 | 3,716,262 | -0.00(-0.05%) |
Oct 30, 2009 | 3.900 | 3.965 | 3.872 | 3.928 | 4,369,683 | -0.01(-0.13%) |
Oct 29, 2009 | 3.916 | 3.948 | 3.879 | 3.933 | 3,248,851 | +0.03(+0.88%) |
Oct 28, 2009 | 3.923 | 3.954 | 3.875 | 3.899 | 3,489,602 | -0.05(-1.23%) |
Oct 27, 2009 | 3.974 | 3.978 | 3.921 | 3.947 | 3,003,511 | -0.02(-0.43%) |
Oct 26, 2009 | 4.046 | 4.073 | 3.942 | 3.964 | 2,500,956 | -0.09(-2.17%) |
Oct 23, 2009 | 4.060 | 4.063 | 4.036 | 4.052 | 2,092,697 | -0.05(-1.13%) |
Oct 22, 2009 | 4.123 | 4.123 | 4.054 | 4.099 | 2,895,590 | -0.01(-0.30%) |
Oct 21, 2009 | 4.110 | 4.178 | 4.110 | 4.111 | 2,120,770 | -0.03(-0.61%) |
Oct 20, 2009 | 4.137 | 4.157 | 4.133 | 4.136 | 1,852,450 | -0.05(-1.18%) |
Oct 19, 2009 | 4.160 | 4.195 | 4.117 | 4.186 | 2,941,610 | +0.04(+1.07%) |
Oct 16, 2009 | 4.147 | 4.154 | 4.112 | 4.141 | 2,314,334 | -0.03(-0.75%) |
Oct 15, 2009 | 4.176 | 4.227 | 4.158 | 4.173 | 2,407,680 | -0.04(-0.87%) |
Oct 14, 2009 | 4.225 | 4.273 | 4.203 | 4.209 | 3,662,094 | +0.03(+0.70%) |
Oct 13, 2009 | 4.152 | 4.192 | 4.142 | 4.180 | 2,792,672 | +0.06(+1.37%) |
Oct 12, 2009 | 4.179 | 4.182 | 4.117 | 4.123 | 1,374,705 | -0.03(-0.61%) |
Oct 09, 2009 | 4.055 | 4.166 | 4.055 | 4.148 | 3,636,384 | +0.09(+2.29%) |
Oct 08, 2009 | 3.994 | 4.065 | 3.992 | 4.055 | 2,621,861 | +0.09(+2.30%) |
Oct 07, 2009 | 3.933 | 3.966 | 3.893 | 3.964 | 1,957,563 | +0.04(+0.90%) |
Oct 06, 2009 | 3.912 | 3.951 | 3.884 | 3.929 | 2,094,239 | +0.05(+1.33%) |
Oct 05, 2009 | 3.787 | 3.889 | 3.787 | 3.877 | 2,161,273 | +0.07(+1.72%) |
Oct 02, 2009 | 3.807 | 3.836 | 3.762 | 3.812 | 2,616,027 | -0.00(-0.11%) |
Oct 01, 2009 | 3.941 | 3.941 | 3.811 | 3.816 | 2,282,978 | -0.11(-2.76%) |
Sep 30, 2009 | 3.898 | 3.939 | 3.841 | 3.924 | 3,458,216 | +0.08(+2.00%) |
Sep 29, 2009 | 3.856 | 3.877 | 3.829 | 3.847 | 2,564,598 | -0.02(-0.63%) |
Sep 28, 2009 | 3.808 | 3.886 | 3.805 | 3.871 | 1,604,480 | +0.07(+1.75%) |
Sep 25, 2009 | 3.852 | 3.870 | 3.802 | 3.804 | 1,950,048 | -0.02(-0.64%) |
Sep 24, 2009 | 3.896 | 3.913 | 3.793 | 3.829 | 2,671,313 | -0.06(-1.43%) |
Sep 23, 2009 | 3.841 | 3.944 | 3.841 | 3.884 | 2,714,554 | +0.03(+0.79%) |
Sep 22, 2009 | 3.859 | 3.861 | 3.810 | 3.854 | 2,064,525 | +0.03(+0.77%) |
Sep 21, 2009 | 3.803 | 3.837 | 3.771 | 3.825 | 2,418,873 | -0.02(-0.55%) |
Sep 18, 2009 | 3.824 | 3.854 | 3.804 | 3.846 | 2,799,683 | +0.01(+0.26%) |
Sep 17, 2009 | 3.863 | 3.889 | 3.818 | 3.836 | 2,088,079 | -0.04(-1.03%) |
Sep 16, 2009 | 3.903 | 3.910 | 3.838 | 3.876 | 2,546,809 | -0.02(-0.46%) |
Sep 15, 2009 | 3.843 | 3.893 | 3.840 | 3.893 | 1,704,135 | +0.06(+1.56%) |
Sep 14, 2009 | 3.756 | 3.838 | 3.747 | 3.834 | 1,212,675 | +0.04(+1.07%) |
Sep 11, 2009 | 3.779 | 3.794 | 3.753 | 3.793 | 1,615,239 | +0.02(+0.54%) |
Sep 10, 2009 | 3.770 | 3.781 | 3.753 | 3.773 | 1,734,255 | +0.01(+0.13%) |
Sep 09, 2009 | 3.822 | 3.829 | 3.750 | 3.768 | 1,537,803 | -0.04(-1.09%) |
Sep 08, 2009 | 3.861 | 3.861 | 3.795 | 3.810 | 2,199,975 | +0.03(+0.83%) |
Sep 04, 2009 | 3.732 | 3.787 | 3.730 | 3.778 | 1,335,765 | +0.07(+1.94%) |
Sep 03, 2009 | 3.707 | 3.757 | 3.696 | 3.706 | 2,169,193 | +0.03(+0.83%) |
Sep 02, 2009 | 3.718 | 3.718 | 3.672 | 3.676 | 1,994,140 | -0.06(-1.52%) |
Sep 01, 2009 | 3.771 | 3.788 | 3.695 | 3.733 | 2,189,968 | -0.03(-0.81%) |
Aug 31, 2009 | 3.730 | 3.779 | 3.702 | 3.763 | 1,969,666 | -0.02(-0.53%) |
Aug 28, 2009 | 3.818 | 3.828 | 3.762 | 3.783 | 1,551,311 | -0.01(-0.27%) |
Aug 27, 2009 | 3.761 | 3.807 | 3.715 | 3.793 | 1,671,731 | +0.02(+0.64%) |
Aug 26, 2009 | 3.797 | 3.797 | 3.747 | 3.769 | 1,607,111 | -0.03(-0.88%) |
Aug 25, 2009 | 3.877 | 3.941 | 3.791 | 3.802 | 2,522,078 | -0.04(-1.13%) |
Aug 24, 2009 | 3.877 | 3.877 | 3.827 | 3.846 | 2,426,487 | +0.03(+0.77%) |
Aug 21, 2009 | 3.842 | 3.851 | 3.804 | 3.817 | 1,946,191 | +0.01(+0.24%) |
Aug 20, 2009 | 3.794 | 3.817 | 3.787 | 3.808 | 1,181,873 | -0.01(-0.19%) |
Aug 19, 2009 | 3.728 | 3.817 | 3.718 | 3.815 | 1,749,236 | +0.01(+0.37%) |
Aug 18, 2009 | 3.737 | 3.802 | 3.725 | 3.800 | 5,794,869 | +0.08(+2.18%) |
Aug 17, 2009 | 3.743 | 3.763 | 3.705 | 3.720 | 2,225,636 | -0.09(-2.41%) |
Aug 14, 2009 | 3.844 | 3.844 | 3.767 | 3.812 | 1,515,861 | -0.00(-0.03%) |
Aug 13, 2009 | 3.824 | 3.853 | 3.788 | 3.813 | 1,576,299 | -0.04(-0.97%) |
Aug 12, 2009 | 3.769 | 3.869 | 3.769 | 3.850 | 1,820,511 | +0.06(+1.68%) |
Aug 11, 2009 | 3.826 | 3.858 | 3.771 | 3.786 | 2,220,049 | -0.10(-2.50%) |
Aug 10, 2009 | 3.901 | 3.909 | 3.858 | 3.883 | 2,706,406 | -0.04(-1.08%) |
Aug 07, 2009 | 3.938 | 3.938 | 3.874 | 3.926 | 2,517,332 | +0.03(+0.83%) |
Aug 06, 2009 | 3.951 | 3.951 | 3.875 | 3.893 | 2,070,181 | -0.07(-1.69%) |
Aug 05, 2009 | 3.961 | 3.996 | 3.935 | 3.960 | 3,121,776 | -0.01(-0.36%) |
Aug 04, 2009 | 3.939 | 4.004 | 3.936 | 3.974 | 3,376,410 | +0.06(+1.50%) |
Aug 03, 2009 | 3.950 | 3.959 | 3.910 | 3.916 | 2,578,155 | -0.01(-0.31%) |
Jul 31, 2009 | 3.792 | 3.951 | 3.790 | 3.928 | 4,756,782 | +0.15(+3.88%) |
Jul 30, 2009 | 3.704 | 3.793 | 3.694 | 3.781 | 2,241,131 | +0.10(+2.72%) |
Jul 29, 2009 | 3.684 | 3.695 | 3.651 | 3.681 | 2,207,421 | -0.01(-0.25%) |
Jul 28, 2009 | 3.684 | 3.708 | 3.637 | 3.690 | 2,838,307 | +0.02(+0.58%) |
Jul 27, 2009 | 3.702 | 3.710 | 3.664 | 3.669 | 2,149,743 | -0.03(-0.68%) |
Jul 24, 2009 | 3.705 | 3.711 | 3.674 | 3.694 | 19,203 | +0.01(+0.27%) |
Jul 23, 2009 | 3.668 | 3.710 | 3.650 | 3.684 | 2,701,225 | +0.05(+1.28%) |
Jul 22, 2009 | 3.647 | 3.677 | 3.637 | 3.638 | 2,278,064 | +0.00(+0.11%) |
Jul 21, 2009 | 3.697 | 3.703 | 3.614 | 3.634 | 2,310,754 | -0.01(-0.28%) |
Jul 20, 2009 | 3.718 | 3.718 | 3.640 | 3.644 | 5,210,271 | -0.00(-0.11%) |
Jul 17, 2009 | 3.658 | 3.668 | 3.632 | 3.648 | 4,590,509 | +0.01(+0.36%) |
Jul 16, 2009 | 3.591 | 3.641 | 3.587 | 3.635 | 2,368,908 | +0.03(+0.93%) |
Jul 15, 2009 | 3.551 | 3.628 | 3.551 | 3.601 | 2,544,426 | +0.09(+2.68%) |
Jul 14, 2009 | 3.474 | 3.513 | 3.442 | 3.507 | 1,735,876 | +0.07(+2.15%) |
Jul 13, 2009 | 3.402 | 3.442 | 3.381 | 3.433 | 2,011,276 | +0.02(+0.56%) |
Jul 10, 2009 | 3.433 | 3.450 | 3.392 | 3.414 | 1,745,547 | -0.04(-1.03%) |
Jul 09, 2009 | 3.413 | 3.476 | 3.394 | 3.450 | 4,193,839 | +0.08(+2.49%) |
Jul 08, 2009 | 3.363 | 3.414 | 3.316 | 3.366 | 4,548,009 | +0.00(+0.03%) |
Jul 07, 2009 | 3.456 | 3.504 | 3.364 | 3.365 | 3,882,198 | -0.13(-3.59%) |
Jul 06, 2009 | 3.493 | 3.495 | 3.442 | 3.490 | 1,822,469 | -0.02(-0.46%) |
Jul 02, 2009 | 3.531 | 3.564 | 3.505 | 3.506 | 1,596,945 | -0.04(-1.06%) |
Jul 01, 2009 | 3.557 | 3.580 | 3.535 | 3.544 | 1,782,816 | +0.03(+0.89%) |
Jun 30, 2009 | 3.543 | 3.569 | 3.481 | 3.512 | 2,878,582 | -0.02(-0.69%) |
Jun 29, 2009 | 3.527 | 3.552 | 3.505 | 3.536 | 2,098,798 | -0.02(-0.46%) |
Jun 26, 2009 | 3.526 | 3.579 | 3.518 | 3.553 | 2,776,139 | +0.01(+0.34%) |
Jun 25, 2009 | 3.473 | 3.560 | 3.468 | 3.541 | 3,682,345 | +0.08(+2.28%) |
Jun 24, 2009 | 3.400 | 3.471 | 3.397 | 3.462 | 2,897,132 | +0.06(+1.81%) |
Jun 23, 2009 | 3.360 | 3.403 | 3.320 | 3.400 | 3,258,353 | +0.05(+1.57%) |
Jun 22, 2009 | 3.470 | 3.470 | 3.347 | 3.347 | 3,244,747 | -0.12(-3.55%) |
Jun 19, 2009 | 3.440 | 3.494 | 3.440 | 3.471 | 3,022,497 | +0.04(+1.18%) |
Jun 18, 2009 | 3.445 | 3.465 | 3.416 | 3.430 | 1,950,621 | -0.01(-0.41%) |
Jun 17, 2009 | 3.468 | 3.469 | 3.368 | 3.444 | 4,256,076 | -0.05(-1.45%) |
Jun 16, 2009 | 3.581 | 3.587 | 3.469 | 3.495 | 2,214,323 | -0.04(-1.03%) |
Jun 15, 2009 | 3.597 | 3.597 | 3.481 | 3.531 | 4,082,565 | -0.08(-2.32%) |
Jun 12, 2009 | 3.614 | 3.632 | 3.569 | 3.615 | 3,412,285 | -0.03(-0.72%) |
Jun 11, 2009 | 3.596 | 3.676 | 3.595 | 3.642 | 4,908,004 | +0.08(+2.24%) |
Jun 10, 2009 | 3.608 | 3.608 | 3.523 | 3.562 | 3,040,741 | -0.03(-0.87%) |
Jun 09, 2009 | 3.588 | 3.632 | 3.582 | 3.593 | 3,074,994 | +0.03(+0.74%) |
Jun 08, 2009 | 3.534 | 3.584 | 3.504 | 3.567 | 3,008,455 | +0.04(+1.18%) |
Jun 05, 2009 | 3.608 | 3.609 | 3.497 | 3.525 | 3,603,683 | -0.10(-2.84%) |
Jun 04, 2009 | 3.557 | 3.644 | 3.554 | 3.629 | 2,508,729 | +0.08(+2.40%) |
Jun 03, 2009 | 3.575 | 3.616 | 3.535 | 3.544 | 2,703,875 | -0.10(-2.80%) |
Jun 02, 2009 | 3.566 | 3.654 | 3.566 | 3.646 | 4,204,785 | +0.06(+1.78%) |
Jun 01, 2009 | 3.595 | 3.618 | 3.571 | 3.582 | 2,924,780 | -0.01(-0.25%) |
May 29, 2009 | 3.527 | 3.596 | 3.524 | 3.591 | 3,381,700 | +0.12(+3.35%) |
May 28, 2009 | 3.441 | 3.493 | 3.417 | 3.475 | 4,630,270 | +0.05(+1.45%) |
May 27, 2009 | 3.442 | 3.467 | 3.420 | 3.425 | 6,890,397 | -0.01(-0.15%) |
May 26, 2009 | 3.337 | 3.432 | 3.331 | 3.430 | 2,848,423 | +0.06(+1.74%) |
May 22, 2009 | 3.365 | 3.410 | 3.352 | 3.372 | 3,445,846 | +0.04(+1.34%) |
May 21, 2009 | 3.327 | 3.344 | 3.293 | 3.327 | 2,739,799 | -0.02(-0.51%) |
May 20, 2009 | 3.306 | 3.368 | 3.306 | 3.344 | 4,078,739 | +0.08(+2.38%) |
May 19, 2009 | 3.256 | 3.296 | 3.239 | 3.266 | 3,629,245 | +0.02(+0.56%) |
May 18, 2009 | 3.189 | 3.258 | 3.189 | 3.248 | 2,945,674 | +0.08(+2.52%) |
May 15, 2009 | 3.188 | 3.224 | 3.163 | 3.168 | 3,607,411 | -0.03(-0.79%) |
May 14, 2009 | 3.166 | 3.212 | 3.158 | 3.194 | 5,644,309 | +0.05(+1.51%) |
May 13, 2009 | 3.216 | 3.246 | 3.142 | 3.146 | 5,113,058 | -0.13(-3.83%) |
May 12, 2009 | 3.308 | 3.308 | 3.240 | 3.272 | 4,915,806 | -0.03(-0.80%) |
May 11, 2009 | 3.219 | 3.301 | 3.199 | 3.298 | 3,695,704 | +0.07(+2.07%) |
May 08, 2009 | 3.275 | 3.281 | 3.201 | 3.231 | 4,582,777 | +0.01(+0.25%) |
May 07, 2009 | 3.366 | 3.366 | 3.205 | 3.223 | 3,647,904 | -0.11(-3.25%) |
May 06, 2009 | 3.338 | 3.349 | 3.285 | 3.331 | 4,163,848 | +0.05(+1.45%) |
May 05, 2009 | 3.317 | 3.329 | 3.272 | 3.284 | 2,834,707 | -0.03(-0.92%) |
May 04, 2009 | 3.235 | 3.314 | 3.221 | 3.314 | 3,175,538 | +0.10(+3.25%) |
May 01, 2009 | 3.140 | 3.220 | 3.116 | 3.210 | 2,920,696 | +0.09(+2.88%) |
Apr 30, 2009 | 3.125 | 3.175 | 3.107 | 3.120 | 3,896,695 | +0.03(+0.82%) |
Apr 29, 2009 | 3.055 | 3.132 | 3.055 | 3.095 | 2,952,497 | +0.04(+1.32%) |
Apr 28, 2009 | 3.068 | 3.086 | 3.047 | 3.054 | 2,920,212 | -0.02(-0.76%) |
Apr 27, 2009 | 3.082 | 3.118 | 3.065 | 3.077 | 2,487,825 | -0.00(-0.13%) |
Apr 24, 2009 | 3.076 | 3.103 | 3.066 | 3.081 | 2,734,410 | +0.03(+1.03%) |
Apr 23, 2009 | 3.015 | 3.052 | 2.998 | 3.050 | 3,764,863 | +0.03(+1.11%) |
Apr 22, 2009 | 3.004 | 3.059 | 2.996 | 3.017 | 3,586,270 | -0.01(-0.17%) |
Apr 21, 2009 | 2.959 | 3.029 | 2.959 | 3.022 | 2,970,356 | +0.03(+0.98%) |
Apr 20, 2009 | 3.049 | 3.052 | 2.983 | 2.992 | 3,315,884 | -0.11(-3.52%) |
Apr 17, 2009 | 3.026 | 3.116 | 3.026 | 3.102 | 3,163,109 | +0.06(+1.96%) |
Apr 16, 2009 | 3.034 | 3.061 | 3.014 | 3.042 | 3,007,644 | +0.02(+0.57%) |
Apr 15, 2009 | 2.982 | 3.030 | 2.975 | 3.025 | 3,832,648 | +0.03(+0.95%) |
Apr 14, 2009 | 3.015 | 3.020 | 2.989 | 2.996 | 3,409,566 | -0.02(-0.67%) |
Apr 13, 2009 | 3.002 | 3.029 | 2.982 | 3.017 | 3,859,692 | +0.01(+0.27%) |
Apr 09, 2009 | 3.044 | 3.059 | 2.982 | 3.009 | 3,393,903 | +0.02(+0.54%) |
Apr 08, 2009 | 2.936 | 2.995 | 2.936 | 2.992 | 5,375,406 | +0.04(+1.23%) |
Apr 07, 2009 | 2.953 | 2.975 | 2.943 | 2.956 | 4,829,303 | -0.03(-0.85%) |
Apr 06, 2009 | 2.993 | 3.005 | 2.934 | 2.981 | 6,263,348 | -0.02(-0.71%) |
Apr 03, 2009 | 2.990 | 3.015 | 2.976 | 3.003 | 7,367,380 | +0.01(+0.37%) |
Apr 02, 2009 | 2.984 | 3.025 | 2.973 | 2.991 | 4,930,302 | +0.08(+2.64%) |
Apr 01, 2009 | 2.872 | 2.924 | 2.865 | 2.915 | 7,835,385 | +0.00(+0.07%) |
Mar 31, 2009 | 2.892 | 2.938 | 2.865 | 2.913 | 6,767,564 | +0.06(+2.09%) |
Mar 30, 2009 | 2.882 | 2.897 | 2.829 | 2.853 | 6,213,096 | -0.22(-7.08%) |
Mar 26, 2009 | 3.088 | 3.133 | 3.038 | 3.070 | 9,938,258 | -0.02(-0.49%) |
Mar 25, 2009 | 3.120 | 3.134 | 3.046 | 3.085 | 10,445,925 | +0.00(+0.00%) |
Mar 24, 2009 | 3.167 | 3.193 | 3.068 | 3.085 | 9,450,961 | -0.13(-3.97%) |
Mar 23, 2009 | 3.192 | 3.214 | 3.187 | 3.213 | 6,397,582 | +0.09(+2.92%) |
Mar 20, 2009 | 3.143 | 3.185 | 3.117 | 3.122 | 4,667,896 | -0.02(-0.71%) |
Mar 19, 2009 | 3.229 | 3.262 | 3.133 | 3.144 | 6,264,090 | -0.04(-1.18%) |
Mar 18, 2009 | 3.184 | 3.209 | 3.088 | 3.182 | 6,140,288 | -0.01(-0.19%) |
Mar 17, 2009 | 3.005 | 3.188 | 2.977 | 3.188 | 7,086,275 | +0.17(+5.56%) |
Mar 16, 2009 | 2.964 | 3.081 | 2.956 | 3.020 | 4,684,656 | +0.06(+1.98%) |
Mar 13, 2009 | 2.957 | 2.985 | 2.924 | 2.961 | 0 | +0.01(+0.17%) |
Mar 12, 2009 | 2.898 | 2.969 | 2.883 | 2.956 | 3,601,795 | +0.05(+1.67%) |
Mar 11, 2009 | 2.930 | 2.933 | 2.878 | 2.907 | 4,406,636 | -0.00(-0.07%) |
Mar 10, 2009 | 2.861 | 2.955 | 2.861 | 2.909 | 4,252,655 | +0.07(+2.57%) |
Mar 09, 2009 | 2.810 | 2.879 | 2.780 | 2.837 | 6,143,571 | -0.01(-0.46%) |
Mar 06, 2009 | 2.837 | 2.913 | 2.801 | 2.850 | 0 | +0.03(+1.18%) |
Mar 05, 2009 | 2.864 | 2.893 | 2.795 | 2.816 | 3,905,643 | -0.11(-3.83%) |
Mar 04, 2009 | 2.899 | 2.958 | 2.843 | 2.929 | 9,735,409 | +0.04(+1.44%) |