Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.448 | 5.466 | 5.380 | 5.400 | 7,964,029 | -0.03(-0.64%) |
Mar 30, 2010 | 5.477 | 5.514 | 5.409 | 5.435 | 7,431,865 | -0.02(-0.37%) |
Mar 29, 2010 | 5.429 | 5.470 | 5.400 | 5.455 | 5,645,781 | +0.05(+0.99%) |
Mar 26, 2010 | 5.542 | 5.542 | 5.371 | 5.402 | 7,572,932 | -0.12(-2.23%) |
Mar 25, 2010 | 5.540 | 5.571 | 5.516 | 5.525 | 3,696,857 | +0.04(+0.67%) |
Mar 24, 2010 | 5.523 | 5.549 | 5.488 | 5.488 | 4,545,700 | -0.06(-1.13%) |
Mar 23, 2010 | 5.532 | 5.554 | 5.505 | 5.551 | 5,816,154 | +0.03(+0.60%) |
Mar 22, 2010 | 5.446 | 5.531 | 5.439 | 5.518 | 5,130,064 | +0.02(+0.30%) |
Mar 19, 2010 | 5.617 | 5.617 | 5.494 | 5.501 | 5,286,920 | -0.10(-1.84%) |
Mar 18, 2010 | 5.637 | 5.641 | 5.586 | 5.604 | 2,493,746 | -0.02(-0.43%) |
Mar 17, 2010 | 5.632 | 5.654 | 5.613 | 5.628 | 3,691,004 | +0.01(+0.26%) |
Mar 16, 2010 | 5.613 | 5.624 | 5.567 | 5.613 | 4,890,783 | +0.02(+0.30%) |
Mar 15, 2010 | 5.553 | 5.610 | 5.547 | 5.597 | 4,525,465 | +0.03(+0.46%) |
Mar 12, 2010 | 5.527 | 5.571 | 5.481 | 5.571 | 4,708,051 | +0.08(+1.37%) |
Mar 11, 2010 | 5.534 | 5.556 | 5.455 | 5.496 | 6,731,791 | +0.02(+0.37%) |
Mar 10, 2010 | 5.420 | 5.488 | 5.402 | 5.476 | 6,932,352 | +0.07(+1.26%) |
Mar 09, 2010 | 5.318 | 5.429 | 5.304 | 5.408 | 6,700,547 | +0.09(+1.75%) |
Mar 08, 2010 | 5.386 | 5.402 | 5.290 | 5.315 | 12,721,922 | +0.04(+0.71%) |
Mar 05, 2010 | 5.232 | 5.279 | 5.232 | 5.277 | 3,137,071 | +0.09(+1.65%) |
Mar 04, 2010 | 5.236 | 5.252 | 5.191 | 5.191 | 2,838,094 | -0.04(-0.72%) |
Mar 03, 2010 | 5.211 | 5.238 | 5.198 | 5.229 | 3,444,224 | +0.04(+0.79%) |
Mar 02, 2010 | 5.197 | 5.243 | 5.168 | 5.188 | 4,203,343 | +0.04(+0.87%) |
Mar 01, 2010 | 5.012 | 5.148 | 4.995 | 5.143 | 5,755,698 | +0.18(+3.60%) |
Feb 26, 2010 | 4.944 | 4.982 | 4.928 | 4.964 | 2,546,700 | +0.02(+0.40%) |
Feb 25, 2010 | 4.914 | 4.952 | 4.857 | 4.944 | 3,256,345 | -0.00(-0.07%) |
Feb 24, 2010 | 4.966 | 4.973 | 4.939 | 4.948 | 2,737,811 | -0.01(-0.12%) |
Feb 23, 2010 | 5.000 | 5.023 | 4.928 | 4.953 | 3,103,636 | -0.06(-1.14%) |
Feb 22, 2010 | 5.034 | 5.050 | 5.007 | 5.011 | 3,353,945 | -0.01(-0.18%) |
Feb 19, 2010 | 5.002 | 5.022 | 4.971 | 5.020 | 5,028,784 | +0.00(+0.00%) |
Feb 18, 2010 | 4.962 | 5.025 | 4.962 | 5.020 | 2,805,872 | +0.06(+1.19%) |
Feb 17, 2010 | 4.971 | 4.977 | 4.932 | 4.961 | 4,471,390 | -0.00(-0.04%) |
Feb 16, 2010 | 4.982 | 4.995 | 4.939 | 4.962 | 5,345,180 | +0.01(+0.14%) |
Feb 12, 2010 | 4.932 | 4.955 | 4.955 | 4.955 | 3,625,369 | -0.00(-0.04%) |
Feb 11, 2010 | 4.862 | 4.962 | 4.830 | 4.957 | 4,315,196 | +0.11(+2.21%) |
Feb 10, 2010 | 4.785 | 4.869 | 4.780 | 4.850 | 5,139,038 | +0.07(+1.50%) |
Feb 09, 2010 | 4.730 | 4.792 | 4.719 | 4.778 | 4,574,335 | +0.08(+1.79%) |
Feb 08, 2010 | 4.794 | 4.794 | 4.694 | 4.694 | 6,586,245 | -0.10(-2.02%) |
Feb 05, 2010 | 4.737 | 4.794 | 4.714 | 4.791 | 9,842,373 | +0.07(+1.52%) |
Feb 04, 2010 | 4.660 | 4.760 | 4.657 | 4.719 | 7,692,399 | +0.06(+1.34%) |
Feb 03, 2010 | 4.671 | 4.707 | 4.605 | 4.657 | 4,973,562 | -0.03(-0.65%) |
Feb 02, 2010 | 4.617 | 4.710 | 4.608 | 4.687 | 5,922,807 | +0.08(+1.71%) |
Feb 01, 2010 | 4.606 | 4.640 | 4.598 | 4.608 | 2,919,152 | +0.00(+0.08%) |
Jan 29, 2010 | 4.664 | 4.664 | 4.599 | 4.605 | 4,720,686 | -0.04(-0.96%) |
Jan 28, 2010 | 4.676 | 4.687 | 4.649 | 4.649 | 4,180,549 | -0.00(-0.08%) |
Jan 27, 2010 | 4.630 | 4.660 | 4.603 | 4.653 | 5,109,612 | +0.02(+0.46%) |
Jan 26, 2010 | 4.648 | 4.648 | 4.592 | 4.632 | 3,827,524 | -0.04(-0.88%) |
Jan 25, 2010 | 4.657 | 4.691 | 4.607 | 4.673 | 5,210,192 | +0.03(+0.73%) |
Jan 22, 2010 | 4.682 | 4.683 | 4.635 | 4.639 | 3,875,024 | -0.05(-1.14%) |
Jan 21, 2010 | 4.766 | 4.775 | 4.676 | 4.692 | 3,318,440 | -0.08(-1.65%) |
Jan 20, 2010 | 4.785 | 4.785 | 4.725 | 4.771 | 4,543,215 | -0.05(-1.11%) |
Jan 19, 2010 | 4.851 | 4.867 | 4.794 | 4.825 | 3,766,794 | -0.01(-0.22%) |
Jan 15, 2010 | 4.902 | 4.835 | 4.835 | 4.835 | 3,568,889 | -0.05(-1.10%) |
Jan 14, 2010 | 4.885 | 4.932 | 4.875 | 4.889 | 4,839,491 | -0.00(-0.07%) |
Jan 13, 2010 | 4.900 | 4.932 | 4.862 | 4.893 | 5,815,237 | +0.04(+0.77%) |
Jan 12, 2010 | 4.773 | 4.866 | 4.741 | 4.855 | 5,640,959 | +0.07(+1.38%) |
Jan 11, 2010 | 4.837 | 4.860 | 4.785 | 4.789 | 3,718,853 | -0.04(-0.89%) |
Jan 08, 2010 | 4.801 | 4.832 | 4.746 | 4.832 | 6,484,977 | +0.02(+0.48%) |
Jan 07, 2010 | 4.939 | 4.939 | 4.776 | 4.809 | 8,024,112 | -0.14(-2.85%) |
Jan 06, 2010 | 4.966 | 4.977 | 4.896 | 4.950 | 11,298,398 | +0.01(+0.11%) |
Jan 05, 2010 | 5.012 | 5.021 | 4.869 | 4.944 | 12,243,158 | -0.04(-0.75%) |
Jan 04, 2010 | 5.023 | 5.030 | 4.950 | 4.982 | 4,679,679 | +0.04(+0.91%) |
Dec 31, 2009 | 4.871 | 4.937 | 4.937 | 4.937 | 4,195,206 | +0.07(+1.36%) |
Dec 30, 2009 | 4.835 | 4.871 | 4.817 | 4.871 | 2,866,390 | +0.01(+0.26%) |
Dec 29, 2009 | 4.855 | 4.893 | 4.835 | 4.859 | 5,395,286 | +0.04(+0.78%) |
Dec 28, 2009 | 4.835 | 4.864 | 4.784 | 4.821 | 2,147,837 | -0.01(-0.19%) |
Dec 24, 2009 | 4.835 | 4.839 | 4.798 | 4.830 | 1,570,328 | +0.00(+0.00%) |
Dec 23, 2009 | 4.778 | 4.837 | 4.771 | 4.830 | 5,827,584 | +0.08(+1.73%) |
Dec 22, 2009 | 4.748 | 4.758 | 4.712 | 4.748 | 4,893,220 | +0.01(+0.19%) |
Dec 21, 2009 | 4.673 | 4.757 | 4.655 | 4.739 | 5,545,328 | +0.10(+2.12%) |
Dec 18, 2009 | 4.574 | 4.662 | 4.560 | 4.640 | 10,804,206 | +0.07(+1.49%) |
Dec 17, 2009 | 4.562 | 4.580 | 4.476 | 4.573 | 10,162,549 | +0.10(+2.14%) |
Dec 16, 2009 | 4.447 | 4.501 | 4.440 | 4.477 | 3,776,485 | +0.03(+0.74%) |
Dec 15, 2009 | 4.492 | 4.496 | 4.412 | 4.444 | 6,551,518 | -0.03(-0.72%) |
Dec 14, 2009 | 4.613 | 4.613 | 4.476 | 4.476 | 8,422,310 | -0.14(-3.02%) |
Dec 11, 2009 | 4.710 | 4.730 | 4.589 | 4.615 | 6,865,213 | -0.22(-4.58%) |
Dec 10, 2009 | 4.841 | 4.850 | 4.801 | 4.837 | 2,571,250 | +0.01(+0.15%) |
Dec 09, 2009 | 4.776 | 4.830 | 4.725 | 4.830 | 4,087,502 | +0.06(+1.35%) |
Dec 08, 2009 | 4.791 | 4.791 | 4.737 | 4.766 | 3,507,163 | -0.03(-0.63%) |
Dec 07, 2009 | 4.748 | 4.819 | 4.748 | 4.796 | 2,369,206 | +0.05(+1.09%) |
Dec 04, 2009 | 4.814 | 4.848 | 4.735 | 4.744 | 3,544,977 | -0.01(-0.19%) |
Dec 03, 2009 | 4.814 | 4.841 | 4.735 | 4.753 | 3,835,096 | -0.07(-1.37%) |
Dec 02, 2009 | 4.816 | 4.878 | 4.794 | 4.819 | 5,399,066 | -0.01(-0.19%) |
Dec 01, 2009 | 4.785 | 4.834 | 4.753 | 4.828 | 8,193,005 | +0.09(+1.89%) |
Nov 30, 2009 | 4.674 | 4.748 | 4.674 | 4.739 | 5,837,069 | +0.07(+1.57%) |
Nov 27, 2009 | 4.617 | 4.687 | 4.574 | 4.665 | 3,288,276 | -0.09(-1.88%) |
Nov 25, 2009 | 4.726 | 4.775 | 4.726 | 4.755 | 3,726,536 | +0.07(+1.49%) |
Nov 24, 2009 | 4.689 | 4.723 | 4.660 | 4.685 | 7,915,536 | -0.01(-0.19%) |
Nov 23, 2009 | 4.674 | 4.735 | 4.669 | 4.694 | 3,077,208 | +0.09(+2.02%) |
Nov 20, 2009 | 4.614 | 4.628 | 4.553 | 4.601 | 2,721,527 | -0.04(-0.77%) |
Nov 19, 2009 | 4.680 | 4.680 | 4.590 | 4.637 | 2,528,448 | -0.05(-1.11%) |
Nov 18, 2009 | 4.655 | 4.707 | 4.655 | 4.689 | 3,367,701 | +0.06(+1.20%) |
Nov 17, 2009 | 4.605 | 4.644 | 4.585 | 4.633 | 2,076,744 | -0.01(-0.23%) |
Nov 16, 2009 | 4.632 | 4.644 | 4.565 | 4.644 | 3,395,338 | +0.03(+0.58%) |
Nov 13, 2009 | 4.614 | 4.632 | 4.576 | 4.617 | 2,667,680 | +0.02(+0.39%) |
Nov 12, 2009 | 4.671 | 4.671 | 4.589 | 4.599 | 2,381,028 | -0.03(-0.62%) |
Nov 11, 2009 | 4.648 | 4.664 | 4.603 | 4.628 | 3,079,802 | +0.02(+0.35%) |
Nov 10, 2009 | 4.526 | 4.630 | 4.526 | 4.612 | 3,928,283 | +0.06(+1.30%) |
Nov 09, 2009 | 4.462 | 4.567 | 4.462 | 4.553 | 4,012,433 | +0.12(+2.79%) |
Nov 06, 2009 | 4.435 | 4.442 | 4.372 | 4.429 | 5,446,823 | -0.01(-0.24%) |
Nov 05, 2009 | 4.356 | 4.440 | 4.349 | 4.440 | 3,397,765 | +0.10(+2.27%) |
Nov 04, 2009 | 4.410 | 4.421 | 4.335 | 4.342 | 4,912,334 | -0.04(-0.94%) |
Nov 03, 2009 | 4.242 | 4.383 | 4.240 | 4.383 | 6,023,040 | +0.11(+2.68%) |
Nov 02, 2009 | 4.295 | 4.315 | 4.215 | 4.269 | 4,996,931 | -0.02(-0.46%) |
Oct 30, 2009 | 4.306 | 4.347 | 4.252 | 4.288 | 6,689,497 | -0.00(-0.08%) |
Oct 29, 2009 | 4.256 | 4.301 | 4.240 | 4.292 | 3,910,019 | +0.06(+1.44%) |
Oct 28, 2009 | 4.269 | 4.288 | 4.222 | 4.231 | 4,072,744 | -0.07(-1.66%) |
Oct 27, 2009 | 4.288 | 4.317 | 4.235 | 4.302 | 3,669,877 | +0.05(+1.13%) |
Oct 26, 2009 | 4.331 | 4.354 | 4.229 | 4.254 | 6,462,077 | -0.08(-1.73%) |
Oct 23, 2009 | 4.317 | 4.331 | 4.302 | 4.329 | 2,989,104 | -0.03(-0.66%) |
Oct 22, 2009 | 4.351 | 4.378 | 4.306 | 4.358 | 5,746,812 | -0.01(-0.33%) |
Oct 21, 2009 | 4.421 | 4.435 | 4.363 | 4.372 | 2,684,820 | -0.04(-0.85%) |
Oct 20, 2009 | 4.424 | 4.442 | 4.397 | 4.410 | 4,317,070 | -0.05(-1.08%) |
Oct 19, 2009 | 4.413 | 4.488 | 4.390 | 4.458 | 3,599,444 | +0.07(+1.63%) |
Oct 16, 2009 | 4.379 | 4.408 | 4.340 | 4.387 | 2,155,979 | -0.02(-0.41%) |
Oct 15, 2009 | 4.410 | 4.415 | 4.347 | 4.404 | 3,955,176 | -0.01(-0.32%) |
Oct 14, 2009 | 4.508 | 4.517 | 4.387 | 4.419 | 3,829,722 | -0.04(-0.96%) |
Oct 13, 2009 | 4.487 | 4.508 | 4.451 | 4.462 | 8,040,754 | +0.03(+0.65%) |
Oct 12, 2009 | 4.498 | 4.503 | 4.433 | 4.433 | 1,030,778 | -0.02(-0.48%) |
Oct 09, 2009 | 4.494 | 4.508 | 4.446 | 4.454 | 3,408,356 | -0.02(-0.40%) |
Oct 08, 2009 | 4.471 | 4.505 | 4.440 | 4.472 | 2,398,873 | +0.02(+0.44%) |
Oct 07, 2009 | 4.447 | 4.458 | 4.422 | 4.453 | 2,105,840 | +0.01(+0.12%) |
Oct 06, 2009 | 4.453 | 4.497 | 4.431 | 4.447 | 2,265,529 | +0.06(+1.47%) |
Oct 05, 2009 | 4.326 | 4.403 | 4.311 | 4.383 | 2,571,434 | +0.08(+1.87%) |
Oct 02, 2009 | 4.292 | 4.317 | 4.265 | 4.302 | 2,574,006 | -0.01(-0.12%) |
Oct 01, 2009 | 4.401 | 4.410 | 4.297 | 4.308 | 3,781,289 | -0.10(-2.35%) |
Sep 30, 2009 | 4.397 | 4.422 | 4.342 | 4.412 | 3,753,244 | +0.07(+1.52%) |
Sep 29, 2009 | 4.290 | 4.363 | 4.277 | 4.345 | 2,528,453 | +0.05(+1.12%) |
Sep 28, 2009 | 4.276 | 4.319 | 4.261 | 4.297 | 4,718,656 | +0.02(+0.46%) |
Sep 25, 2009 | 4.313 | 4.320 | 4.267 | 4.277 | 3,447,193 | -0.02(-0.49%) |
Sep 24, 2009 | 4.394 | 4.410 | 4.297 | 4.298 | 3,898,499 | -0.08(-1.77%) |
Sep 23, 2009 | 4.449 | 4.456 | 4.376 | 4.376 | 2,320,566 | -0.06(-1.25%) |
Sep 22, 2009 | 4.387 | 4.471 | 4.387 | 4.431 | 2,008,996 | +0.06(+1.31%) |
Sep 21, 2009 | 4.435 | 4.435 | 4.360 | 4.374 | 4,082,654 | -0.10(-2.20%) |
Sep 18, 2009 | 4.494 | 4.505 | 4.444 | 4.472 | 3,843,115 | -0.03(-0.60%) |
Sep 17, 2009 | 4.488 | 4.519 | 4.471 | 4.499 | 4,047,015 | +0.06(+1.25%) |
Sep 16, 2009 | 4.449 | 4.496 | 4.404 | 4.444 | 3,002,486 | +0.01(+0.32%) |
Sep 15, 2009 | 4.442 | 4.442 | 4.372 | 4.429 | 2,578,536 | +0.00(+0.08%) |
Sep 14, 2009 | 4.404 | 4.435 | 4.385 | 4.426 | 1,596,666 | -0.02(-0.48%) |
Sep 11, 2009 | 4.494 | 4.496 | 4.422 | 4.447 | 3,315,163 | -0.08(-1.82%) |
Sep 10, 2009 | 4.487 | 4.530 | 4.471 | 4.530 | 3,326,487 | +0.06(+1.24%) |
Sep 09, 2009 | 4.531 | 4.531 | 4.462 | 4.474 | 2,507,326 | -0.04(-0.83%) |
Sep 08, 2009 | 4.505 | 4.551 | 4.488 | 4.512 | 3,468,919 | +0.06(+1.28%) |
Sep 04, 2009 | 4.394 | 4.454 | 4.370 | 4.454 | 2,068,255 | +0.10(+2.34%) |
Sep 03, 2009 | 4.353 | 4.388 | 4.333 | 4.353 | 2,721,269 | +0.03(+0.66%) |
Sep 02, 2009 | 4.302 | 4.360 | 4.301 | 4.324 | 3,287,438 | -0.03(-0.70%) |
Sep 01, 2009 | 4.388 | 4.413 | 4.335 | 4.354 | 5,334,913 | -0.04(-0.90%) |
Aug 31, 2009 | 4.356 | 4.408 | 4.306 | 4.394 | 3,575,678 | -0.01(-0.32%) |
Aug 28, 2009 | 4.394 | 4.408 | 4.349 | 4.408 | 3,147,651 | +0.07(+1.57%) |
Aug 27, 2009 | 4.344 | 4.354 | 4.279 | 4.340 | 3,244,546 | -0.00(-0.04%) |
Aug 26, 2009 | 4.394 | 4.403 | 4.324 | 4.342 | 4,074,153 | -0.08(-1.86%) |
Aug 25, 2009 | 4.435 | 4.462 | 4.394 | 4.424 | 3,552,258 | -0.00(-0.08%) |
Aug 24, 2009 | 4.394 | 4.428 | 4.372 | 4.428 | 3,424,545 | +0.06(+1.43%) |
Aug 21, 2009 | 4.338 | 4.378 | 4.331 | 4.365 | 3,667,416 | +0.06(+1.29%) |
Aug 20, 2009 | 4.272 | 4.317 | 4.267 | 4.310 | 1,627,501 | +0.02(+0.50%) |
Aug 19, 2009 | 4.188 | 4.302 | 4.161 | 4.288 | 2,705,209 | +0.04(+0.93%) |
Aug 18, 2009 | 4.226 | 4.261 | 4.183 | 4.249 | 5,976,726 | +0.07(+1.63%) |
Aug 17, 2009 | 4.199 | 4.227 | 4.170 | 4.181 | 6,147,112 | -0.10(-2.34%) |
Aug 14, 2009 | 4.344 | 4.387 | 4.252 | 4.281 | 2,937,846 | -0.03(-0.66%) |
Aug 13, 2009 | 4.238 | 4.313 | 4.218 | 4.310 | 4,044,633 | +0.11(+2.64%) |
Aug 12, 2009 | 4.077 | 4.211 | 4.077 | 4.199 | 2,843,066 | +0.12(+2.94%) |
Aug 11, 2009 | 4.158 | 4.161 | 4.070 | 4.079 | 2,625,202 | -0.11(-2.52%) |
Aug 10, 2009 | 4.211 | 4.249 | 4.145 | 4.184 | 2,601,229 | -0.03(-0.59%) |
Aug 07, 2009 | 4.143 | 4.240 | 4.125 | 4.210 | 5,078,341 | +0.07(+1.60%) |
Aug 06, 2009 | 4.281 | 4.281 | 4.125 | 4.143 | 4,674,876 | +0.01(+0.35%) |
Aug 05, 2009 | 4.109 | 4.134 | 4.061 | 4.129 | 3,627,282 | +0.03(+0.83%) |
Aug 04, 2009 | 4.168 | 4.174 | 4.081 | 4.095 | 7,564,804 | -0.07(-1.72%) |
Aug 03, 2009 | 4.158 | 4.206 | 4.142 | 4.167 | 5,963,937 | +0.05(+1.13%) |
Jul 31, 2009 | 4.113 | 4.138 | 4.079 | 4.120 | 3,268,531 | +0.03(+0.66%) |
Jul 30, 2009 | 4.083 | 4.122 | 4.049 | 4.093 | 2,535,371 | +0.06(+1.55%) |
Jul 29, 2009 | 4.027 | 4.068 | 4.002 | 4.031 | 3,232,092 | -0.02(-0.53%) |
Jul 28, 2009 | 4.038 | 4.075 | 3.993 | 4.052 | 5,758,376 | -0.01(-0.31%) |
Jul 27, 2009 | 4.074 | 4.079 | 4.041 | 4.065 | 3,044,611 | +0.00(+0.04%) |
Jul 24, 2009 | 4.036 | 4.084 | 4.015 | 4.063 | 6,399,848 | +0.03(+0.80%) |
Jul 23, 2009 | 3.916 | 4.040 | 3.916 | 4.031 | 5,525,588 | +0.13(+3.20%) |
Jul 22, 2009 | 3.914 | 3.923 | 3.897 | 3.905 | 2,698,537 | -0.01(-0.36%) |
Jul 21, 2009 | 3.927 | 3.932 | 3.882 | 3.920 | 7,927,570 | +0.03(+0.74%) |
Jul 20, 2009 | 3.931 | 3.941 | 3.880 | 3.891 | 2,990,261 | +0.01(+0.28%) |
Jul 17, 2009 | 3.909 | 3.936 | 3.875 | 3.880 | 2,219,002 | -0.04(-1.09%) |
Jul 16, 2009 | 3.861 | 3.931 | 3.848 | 3.923 | 2,158,641 | +0.05(+1.34%) |
Jul 15, 2009 | 3.870 | 3.900 | 3.861 | 3.872 | 2,924,341 | +0.06(+1.64%) |
Jul 14, 2009 | 3.761 | 3.823 | 3.761 | 3.809 | 4,102,875 | +0.08(+2.01%) |
Jul 13, 2009 | 3.698 | 3.743 | 3.696 | 3.734 | 2,644,199 | +0.04(+1.21%) |
Jul 10, 2009 | 3.643 | 3.705 | 3.610 | 3.689 | 4,850,289 | +0.04(+1.08%) |
Jul 09, 2009 | 3.630 | 3.655 | 3.594 | 3.650 | 2,706,294 | +0.06(+1.59%) |
Jul 08, 2009 | 3.625 | 3.646 | 3.560 | 3.593 | 2,982,891 | -0.03(-0.74%) |
Jul 07, 2009 | 3.684 | 3.694 | 3.612 | 3.619 | 2,277,423 | -0.06(-1.70%) |
Jul 06, 2009 | 3.686 | 3.696 | 3.653 | 3.682 | 1,822,622 | -0.01(-0.24%) |
Jul 02, 2009 | 3.737 | 3.737 | 3.684 | 3.691 | 2,375,531 | -0.06(-1.71%) |
Jul 01, 2009 | 3.728 | 3.800 | 3.707 | 3.755 | 3,096,976 | +0.06(+1.65%) |
Jun 30, 2009 | 3.718 | 3.730 | 3.693 | 3.694 | 3,218,313 | -0.03(-0.77%) |
Jun 29, 2009 | 3.730 | 3.734 | 3.702 | 3.723 | 2,392,900 | +0.00(+0.05%) |
Jun 26, 2009 | 3.743 | 3.755 | 3.720 | 3.721 | 3,560,299 | -0.01(-0.34%) |
Jun 25, 2009 | 3.703 | 3.746 | 3.689 | 3.734 | 4,705,828 | +0.00(+0.00%) |
Jun 24, 2009 | 3.728 | 3.758 | 3.703 | 3.734 | 6,810,024 | +0.05(+1.26%) |
Jun 23, 2009 | 3.671 | 3.702 | 3.650 | 3.687 | 3,171,418 | +0.03(+0.88%) |
Jun 22, 2009 | 3.671 | 3.678 | 3.627 | 3.655 | 5,196,363 | -0.07(-1.97%) |
Jun 19, 2009 | 3.770 | 3.770 | 3.711 | 3.728 | 3,219,398 | -0.03(-0.76%) |
Jun 18, 2009 | 3.773 | 3.795 | 3.745 | 3.757 | 3,261,233 | -0.02(-0.47%) |
Jun 17, 2009 | 3.771 | 3.784 | 3.714 | 3.775 | 2,703,324 | -0.00(-0.05%) |
Jun 16, 2009 | 3.786 | 3.798 | 3.759 | 3.777 | 4,126,574 | -0.00(-0.09%) |
Jun 15, 2009 | 3.825 | 3.825 | 3.736 | 3.780 | 3,726,162 | -0.08(-2.08%) |
Jun 12, 2009 | 3.918 | 3.923 | 3.843 | 3.861 | 6,715,025 | -0.10(-2.53%) |
Jun 11, 2009 | 3.995 | 4.020 | 3.961 | 3.961 | 4,993,749 | -0.08(-1.86%) |
Jun 10, 2009 | 4.061 | 4.066 | 4.000 | 4.036 | 4,340,182 | -0.01(-0.35%) |
Jun 09, 2009 | 4.049 | 4.077 | 4.029 | 4.050 | 3,731,457 | +0.04(+0.94%) |
Jun 08, 2009 | 3.973 | 4.015 | 3.956 | 4.013 | 2,904,506 | +0.04(+0.90%) |
Jun 05, 2009 | 4.045 | 4.045 | 3.966 | 3.977 | 5,205,433 | -0.08(-2.03%) |
Jun 04, 2009 | 4.038 | 4.068 | 4.000 | 4.059 | 2,812,275 | +0.05(+1.20%) |
Jun 03, 2009 | 4.113 | 4.115 | 3.997 | 4.011 | 3,371,856 | -0.11(-2.69%) |
Jun 02, 2009 | 4.075 | 4.136 | 4.075 | 4.122 | 3,822,027 | +0.04(+1.05%) |
Jun 01, 2009 | 4.142 | 4.145 | 4.072 | 4.079 | 5,202,095 | -0.02(-0.39%) |
May 29, 2009 | 4.032 | 4.095 | 4.016 | 4.095 | 4,445,839 | +0.09(+2.32%) |
May 28, 2009 | 3.965 | 4.025 | 3.945 | 4.002 | 4,162,313 | +0.06(+1.54%) |
May 27, 2009 | 4.032 | 4.041 | 3.922 | 3.941 | 5,739,358 | -0.05(-1.25%) |
May 26, 2009 | 3.889 | 3.998 | 3.854 | 3.991 | 13,866,063 | +0.18(+4.59%) |
May 22, 2009 | 3.775 | 3.830 | 3.648 | 3.816 | 14,980,444 | +0.05(+1.43%) |
May 21, 2009 | 3.727 | 3.779 | 3.716 | 3.762 | 6,063,309 | +0.02(+0.53%) |
May 20, 2009 | 3.743 | 3.795 | 3.725 | 3.743 | 7,338,166 | +0.04(+1.06%) |
May 19, 2009 | 3.725 | 3.748 | 3.702 | 3.703 | 3,864,030 | -0.03(-0.81%) |
May 18, 2009 | 3.653 | 3.768 | 3.653 | 3.734 | 3,630,564 | +0.10(+2.66%) |
May 15, 2009 | 3.680 | 3.716 | 3.625 | 3.637 | 4,637,000 | -0.06(-1.69%) |
May 14, 2009 | 3.650 | 3.746 | 3.639 | 3.700 | 5,592,760 | +0.07(+1.92%) |
May 13, 2009 | 3.728 | 3.745 | 3.619 | 3.630 | 6,498,968 | -0.12(-3.10%) |
May 12, 2009 | 3.761 | 3.811 | 3.698 | 3.746 | 6,138,322 | -0.00(-0.05%) |
May 11, 2009 | 3.811 | 3.829 | 3.732 | 3.748 | 5,236,430 | -0.09(-2.42%) |
May 08, 2009 | 3.868 | 3.884 | 3.797 | 3.841 | 4,717,672 | +0.03(+0.80%) |
May 07, 2009 | 4.032 | 4.034 | 3.807 | 3.811 | 7,065,523 | -0.16(-4.14%) |
May 06, 2009 | 3.957 | 3.988 | 3.902 | 3.975 | 4,571,416 | +0.03(+0.86%) |
May 05, 2009 | 4.002 | 4.043 | 3.923 | 3.941 | 6,244,370 | -0.06(-1.48%) |
May 04, 2009 | 3.897 | 4.000 | 3.897 | 4.000 | 3,672,382 | +0.11(+2.85%) |
May 01, 2009 | 3.845 | 3.900 | 3.834 | 3.889 | 3,182,658 | +0.06(+1.64%) |
Apr 30, 2009 | 3.913 | 3.954 | 3.825 | 3.827 | 6,518,541 | -0.03(-0.83%) |
Apr 29, 2009 | 3.893 | 3.954 | 3.839 | 3.859 | 5,424,135 | +0.02(+0.61%) |
Apr 28, 2009 | 3.809 | 3.859 | 3.789 | 3.836 | 3,248,846 | +0.01(+0.28%) |
Apr 27, 2009 | 3.913 | 3.948 | 3.820 | 3.825 | 6,326,055 | -0.10(-2.55%) |
Apr 24, 2009 | 3.868 | 3.945 | 3.861 | 3.925 | 7,157,261 | +0.07(+1.90%) |
Apr 23, 2009 | 3.752 | 3.857 | 3.748 | 3.852 | 7,138,807 | +0.06(+1.70%) |
Apr 22, 2009 | 3.716 | 3.845 | 3.693 | 3.787 | 6,345,767 | +0.09(+2.32%) |
Apr 21, 2009 | 3.641 | 3.716 | 3.623 | 3.702 | 5,827,965 | +0.04(+1.17%) |
Apr 20, 2009 | 3.832 | 3.832 | 3.646 | 3.659 | 5,148,215 | -0.18(-4.66%) |
Apr 17, 2009 | 3.872 | 3.918 | 3.827 | 3.838 | 3,311,215 | -0.04(-0.92%) |
Apr 16, 2009 | 3.900 | 3.931 | 3.863 | 3.873 | 7,306,985 | -0.03(-0.64%) |
Apr 15, 2009 | 3.779 | 3.913 | 3.779 | 3.898 | 7,882,592 | +0.12(+3.17%) |
Apr 14, 2009 | 3.814 | 3.820 | 3.734 | 3.779 | 5,366,755 | +0.01(+0.14%) |
Apr 13, 2009 | 3.709 | 3.787 | 3.696 | 3.773 | 3,234,665 | +0.04(+0.96%) |
Apr 09, 2009 | 3.791 | 3.796 | 3.691 | 3.737 | 4,257,105 | +0.01(+0.29%) |
Apr 08, 2009 | 3.732 | 3.757 | 3.709 | 3.727 | 3,879,319 | +0.03(+0.87%) |
Apr 07, 2009 | 3.746 | 3.748 | 3.684 | 3.694 | 5,509,085 | -0.11(-2.78%) |
Apr 06, 2009 | 3.730 | 3.800 | 3.691 | 3.800 | 6,147,543 | +0.05(+1.29%) |
Apr 03, 2009 | 3.861 | 3.861 | 3.711 | 3.752 | 9,032,684 | -0.10(-2.51%) |
Apr 02, 2009 | 3.784 | 3.891 | 3.768 | 3.848 | 17,401,304 | +0.15(+3.96%) |