Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.581 | 4.581 | 4.498 | 4.501 | 385,456 | -0.06(-1.24%) |
Apr 29, 2010 | 4.559 | 4.575 | 4.527 | 4.558 | 327,440 | +0.03(+0.68%) |
Apr 28, 2010 | 4.543 | 4.556 | 4.450 | 4.527 | 319,540 | +0.03(+0.57%) |
Apr 27, 2010 | 4.565 | 4.588 | 4.501 | 4.501 | 394,468 | -0.07(-1.60%) |
Apr 26, 2010 | 4.610 | 4.610 | 4.501 | 4.575 | 279,987 | -0.02(-0.49%) |
Apr 23, 2010 | 4.597 | 4.619 | 4.581 | 4.597 | 236,798 | +0.00(+0.07%) |
Apr 22, 2010 | 4.552 | 4.597 | 4.549 | 4.594 | 307,982 | +0.03(+0.70%) |
Apr 21, 2010 | 4.562 | 4.575 | 4.549 | 4.562 | 306,481 | +0.01(+0.11%) |
Apr 20, 2010 | 4.544 | 4.557 | 4.525 | 4.557 | 229,492 | +0.05(+1.12%) |
Apr 19, 2010 | 4.493 | 4.506 | 4.462 | 4.506 | 313,907 | +0.01(+0.14%) |
Apr 16, 2010 | 4.560 | 4.560 | 4.490 | 4.500 | 338,239 | -0.06(-1.25%) |
Apr 15, 2010 | 4.544 | 4.563 | 4.535 | 4.557 | 280,973 | -0.01(-0.21%) |
Apr 14, 2010 | 4.535 | 4.566 | 4.516 | 4.566 | 259,278 | +0.04(+0.84%) |
Apr 13, 2010 | 4.516 | 4.528 | 4.490 | 4.528 | 233,386 | +0.02(+0.42%) |
Apr 12, 2010 | 4.493 | 4.525 | 4.493 | 4.509 | 247,085 | +0.02(+0.35%) |
Apr 09, 2010 | 4.497 | 4.503 | 4.481 | 4.494 | 291,773 | +0.00(+0.00%) |
Apr 08, 2010 | 4.459 | 4.497 | 4.440 | 4.493 | 259,515 | +0.03(+0.71%) |
Apr 07, 2010 | 4.474 | 4.500 | 4.449 | 4.462 | 312,669 | -0.03(-0.63%) |
Apr 06, 2010 | 4.481 | 4.509 | 4.474 | 4.490 | 226,334 | -0.00(-0.07%) |
Apr 05, 2010 | 4.493 | 4.512 | 4.490 | 4.493 | 295,891 | -0.01(-0.14%) |
Apr 01, 2010 | 4.506 | 4.500 | 4.500 | 4.500 | 323,691 | +0.05(+1.07%) |
Mar 31, 2010 | 4.490 | 4.490 | 4.446 | 4.452 | 354,882 | -0.03(-0.64%) |
Mar 30, 2010 | 4.462 | 4.481 | 4.443 | 4.481 | 438,767 | +0.04(+1.00%) |
Mar 29, 2010 | 4.452 | 4.452 | 4.424 | 4.436 | 256,214 | +0.02(+0.36%) |
Mar 26, 2010 | 4.424 | 4.443 | 4.392 | 4.421 | 289,291 | +0.01(+0.22%) |
Mar 25, 2010 | 4.443 | 4.459 | 4.402 | 4.411 | 295,901 | -0.02(-0.43%) |
Mar 24, 2010 | 4.436 | 4.452 | 4.421 | 4.430 | 228,557 | -0.02(-0.36%) |
Mar 23, 2010 | 4.474 | 4.478 | 4.424 | 4.446 | 362,177 | -0.01(-0.14%) |
Mar 22, 2010 | 4.430 | 4.468 | 4.417 | 4.452 | 230,183 | +0.01(+0.26%) |
Mar 19, 2010 | 4.472 | 4.472 | 4.428 | 4.441 | 297,436 | -0.02(-0.49%) |
Mar 18, 2010 | 4.460 | 4.475 | 4.450 | 4.463 | 277,972 | +0.01(+0.14%) |
Mar 17, 2010 | 4.453 | 4.475 | 4.450 | 4.456 | 397,837 | +0.02(+0.50%) |
Mar 16, 2010 | 4.460 | 4.460 | 4.428 | 4.434 | 378,556 | +0.01(+0.28%) |
Mar 15, 2010 | 4.422 | 4.422 | 4.409 | 4.422 | 289,950 | -0.00(-0.07%) |
Mar 12, 2010 | 4.444 | 4.456 | 4.412 | 4.425 | 381,441 | +0.01(+0.14%) |
Mar 11, 2010 | 4.384 | 4.431 | 4.378 | 4.419 | 279,420 | +0.03(+0.57%) |
Mar 10, 2010 | 4.375 | 4.403 | 4.359 | 4.394 | 383,632 | +0.01(+0.29%) |
Mar 09, 2010 | 4.331 | 4.381 | 4.325 | 4.381 | 281,547 | +0.04(+0.94%) |
Mar 08, 2010 | 4.343 | 4.368 | 4.334 | 4.340 | 471,165 | -0.01(-0.22%) |
Mar 05, 2010 | 4.337 | 4.356 | 4.331 | 4.350 | 403,571 | +0.02(+0.51%) |
Mar 04, 2010 | 4.303 | 4.331 | 4.290 | 4.328 | 339,512 | +0.01(+0.29%) |
Mar 03, 2010 | 4.299 | 4.334 | 4.290 | 4.315 | 358,904 | +0.02(+0.44%) |
Mar 02, 2010 | 4.293 | 4.312 | 4.287 | 4.296 | 343,304 | +0.00(+0.00%) |
Mar 01, 2010 | 4.262 | 4.299 | 4.252 | 4.296 | 287,215 | +0.05(+1.11%) |
Feb 26, 2010 | 4.215 | 4.255 | 4.215 | 4.249 | 510,158 | +0.04(+1.05%) |
Feb 25, 2010 | 4.146 | 4.205 | 4.108 | 4.205 | 350,475 | +0.03(+0.75%) |
Feb 24, 2010 | 4.158 | 4.174 | 4.130 | 4.174 | 283,776 | +0.06(+1.45%) |
Feb 23, 2010 | 4.142 | 4.155 | 4.105 | 4.114 | 434,436 | -0.02(-0.38%) |
Feb 22, 2010 | 4.152 | 4.171 | 4.124 | 4.130 | 283,496 | -0.01(-0.23%) |
Feb 19, 2010 | 4.111 | 4.146 | 4.089 | 4.139 | 334,258 | +0.03(+0.69%) |
Feb 18, 2010 | 4.095 | 4.117 | 4.080 | 4.111 | 306,986 | +0.02(+0.46%) |
Feb 17, 2010 | 4.111 | 4.124 | 4.076 | 4.092 | 456,782 | +0.01(+0.20%) |
Feb 16, 2010 | 4.056 | 4.096 | 4.037 | 4.084 | 480,230 | +0.08(+1.94%) |
Feb 12, 2010 | 3.984 | 4.006 | 4.006 | 4.006 | 351,466 | +0.00(+0.08%) |
Feb 11, 2010 | 3.944 | 4.010 | 3.941 | 4.003 | 534,085 | +0.05(+1.34%) |
Feb 10, 2010 | 3.944 | 3.962 | 3.897 | 3.950 | 368,860 | +0.01(+0.16%) |
Feb 09, 2010 | 3.925 | 3.950 | 3.891 | 3.944 | 437,595 | +0.06(+1.44%) |
Feb 08, 2010 | 3.913 | 3.944 | 3.860 | 3.888 | 370,065 | -0.02(-0.54%) |
Feb 05, 2010 | 3.928 | 3.941 | 3.810 | 3.909 | 1,042,160 | -0.04(-1.12%) |
Feb 04, 2010 | 4.046 | 4.046 | 3.934 | 3.953 | 444,791 | -0.12(-2.98%) |
Feb 03, 2010 | 4.040 | 4.084 | 4.040 | 4.074 | 414,403 | +0.00(+0.08%) |
Feb 02, 2010 | 3.978 | 4.071 | 3.978 | 4.071 | 419,723 | +0.08(+2.11%) |
Feb 01, 2010 | 3.919 | 4.022 | 3.919 | 3.987 | 629,061 | +0.08(+1.99%) |
Jan 29, 2010 | 4.031 | 4.031 | 3.906 | 3.910 | 695,435 | -0.10(-2.48%) |
Jan 28, 2010 | 4.040 | 4.040 | 4.003 | 4.009 | 766,923 | +0.01(+0.31%) |
Jan 27, 2010 | 4.071 | 4.112 | 3.947 | 3.997 | 1,642,198 | -0.11(-2.65%) |
Jan 26, 2010 | 4.106 | 4.155 | 4.096 | 4.106 | 443,060 | -0.00(-0.08%) |
Jan 25, 2010 | 4.131 | 4.168 | 4.068 | 4.109 | 540,831 | +0.02(+0.48%) |
Jan 22, 2010 | 4.295 | 4.295 | 4.074 | 4.089 | 1,099,529 | -0.21(-4.81%) |
Jan 21, 2010 | 4.436 | 4.439 | 4.292 | 4.295 | 640,990 | -0.13(-2.89%) |
Jan 20, 2010 | 4.367 | 4.423 | 4.320 | 4.423 | 583,010 | +0.05(+1.26%) |
Jan 19, 2010 | 4.325 | 4.384 | 4.217 | 4.368 | 1,190,211 | +0.03(+0.71%) |
Jan 15, 2010 | 4.553 | 4.337 | 4.337 | 4.337 | 1,198,225 | -0.22(-4.75%) |
Jan 14, 2010 | 4.513 | 4.563 | 4.513 | 4.553 | 355,888 | +0.04(+0.89%) |
Jan 13, 2010 | 4.486 | 4.519 | 4.486 | 4.513 | 371,210 | +0.02(+0.48%) |
Jan 12, 2010 | 4.461 | 4.501 | 4.452 | 4.492 | 379,616 | +0.02(+0.48%) |
Jan 11, 2010 | 4.467 | 4.473 | 4.448 | 4.470 | 327,677 | +0.01(+0.28%) |
Jan 08, 2010 | 4.461 | 4.476 | 4.442 | 4.458 | 306,679 | +0.00(+0.07%) |
Jan 07, 2010 | 4.430 | 4.470 | 4.424 | 4.455 | 423,136 | -0.00(-0.07%) |
Jan 06, 2010 | 4.501 | 4.507 | 4.442 | 4.458 | 527,967 | -0.03(-0.76%) |
Jan 05, 2010 | 4.507 | 4.507 | 4.467 | 4.492 | 352,208 | +0.00(+0.00%) |
Jan 04, 2010 | 4.393 | 4.492 | 4.387 | 4.492 | 456,589 | +0.11(+2.54%) |
Dec 31, 2009 | 4.396 | 4.381 | 4.381 | 4.381 | 322,312 | +0.01(+0.21%) |
Dec 30, 2009 | 4.377 | 4.396 | 4.347 | 4.371 | 313,138 | -0.02(-0.35%) |
Dec 29, 2009 | 4.461 | 4.470 | 4.377 | 4.387 | 491,282 | -0.05(-1.11%) |
Dec 28, 2009 | 4.498 | 4.498 | 4.415 | 4.436 | 340,080 | -0.02(-0.48%) |
Dec 24, 2009 | 4.436 | 4.473 | 4.393 | 4.458 | 207,909 | +0.07(+1.62%) |
Dec 23, 2009 | 4.384 | 4.399 | 4.362 | 4.387 | 394,416 | -0.00(-0.07%) |
Dec 22, 2009 | 4.402 | 4.427 | 4.362 | 4.390 | 445,423 | -0.06(-1.39%) |
Dec 21, 2009 | 4.436 | 4.461 | 4.415 | 4.452 | 415,553 | +0.04(+0.98%) |
Dec 18, 2009 | 4.399 | 4.411 | 4.381 | 4.408 | 253,587 | +0.03(+0.78%) |
Dec 17, 2009 | 4.368 | 4.411 | 4.365 | 4.374 | 361,388 | -0.01(-0.24%) |
Dec 16, 2009 | 4.374 | 4.421 | 4.368 | 4.385 | 359,700 | +0.02(+0.52%) |
Dec 15, 2009 | 4.353 | 4.377 | 4.340 | 4.362 | 312,905 | -0.01(-0.14%) |
Dec 14, 2009 | 4.347 | 4.368 | 4.340 | 4.368 | 244,024 | +0.08(+1.95%) |
Dec 11, 2009 | 4.276 | 4.291 | 4.263 | 4.285 | 356,704 | +0.04(+0.87%) |
Dec 10, 2009 | 4.266 | 4.266 | 4.211 | 4.248 | 313,310 | +0.03(+0.66%) |
Dec 09, 2009 | 4.201 | 4.232 | 4.192 | 4.220 | 351,100 | +0.01(+0.29%) |
Dec 08, 2009 | 4.226 | 4.251 | 4.195 | 4.208 | 401,073 | -0.05(-1.16%) |
Dec 07, 2009 | 4.272 | 4.306 | 4.239 | 4.257 | 432,167 | -0.02(-0.58%) |
Dec 04, 2009 | 4.337 | 4.350 | 4.260 | 4.282 | 433,907 | -0.00(-0.07%) |
Dec 03, 2009 | 4.384 | 4.387 | 4.272 | 4.285 | 552,515 | -0.09(-2.11%) |
Dec 02, 2009 | 4.368 | 4.390 | 4.356 | 4.377 | 302,377 | +0.01(+0.21%) |
Dec 01, 2009 | 4.365 | 4.393 | 4.363 | 4.368 | 338,830 | +0.02(+0.50%) |
Nov 30, 2009 | 4.368 | 4.368 | 4.319 | 4.347 | 339,014 | +0.03(+0.64%) |
Nov 27, 2009 | 4.177 | 4.319 | 4.177 | 4.319 | 236,830 | +0.02(+0.50%) |
Nov 25, 2009 | 4.316 | 4.359 | 4.289 | 4.297 | 292,021 | -0.01(-0.29%) |
Nov 24, 2009 | 4.254 | 4.310 | 4.245 | 4.310 | 604,486 | +0.07(+1.75%) |
Nov 23, 2009 | 4.235 | 4.276 | 4.223 | 4.235 | 354,631 | +0.06(+1.48%) |
Nov 20, 2009 | 4.192 | 4.204 | 4.161 | 4.174 | 406,233 | -0.03(-0.81%) |
Nov 19, 2009 | 4.251 | 4.257 | 4.186 | 4.208 | 532,612 | -0.10(-2.29%) |
Nov 18, 2009 | 4.294 | 4.332 | 4.291 | 4.306 | 383,739 | +0.00(+0.00%) |
Nov 17, 2009 | 4.294 | 4.306 | 4.276 | 4.306 | 297,962 | +0.01(+0.29%) |
Nov 16, 2009 | 4.279 | 4.306 | 4.260 | 4.294 | 406,842 | +0.06(+1.38%) |
Nov 13, 2009 | 4.260 | 4.282 | 4.235 | 4.235 | 273,453 | -0.01(-0.22%) |
Nov 12, 2009 | 4.248 | 4.285 | 4.226 | 4.245 | 336,685 | -0.00(-0.07%) |
Nov 11, 2009 | 4.251 | 4.273 | 4.226 | 4.248 | 380,040 | +0.02(+0.36%) |
Nov 10, 2009 | 4.245 | 4.257 | 4.208 | 4.232 | 412,806 | -0.03(-0.72%) |
Nov 09, 2009 | 4.226 | 4.282 | 4.223 | 4.263 | 304,962 | +0.09(+2.07%) |
Nov 06, 2009 | 4.152 | 4.198 | 4.143 | 4.177 | 306,977 | +0.01(+0.30%) |
Nov 05, 2009 | 4.183 | 4.198 | 4.137 | 4.164 | 316,229 | +0.03(+0.75%) |
Nov 04, 2009 | 4.180 | 4.205 | 4.130 | 4.134 | 370,251 | +0.00(+0.07%) |
Nov 03, 2009 | 4.066 | 4.143 | 4.066 | 4.130 | 297,703 | +0.03(+0.68%) |
Nov 02, 2009 | 4.059 | 4.146 | 4.044 | 4.103 | 392,981 | +0.06(+1.45%) |
Oct 30, 2009 | 4.146 | 4.164 | 4.019 | 4.044 | 440,797 | -0.10(-2.46%) |
Oct 29, 2009 | 4.093 | 4.146 | 4.078 | 4.146 | 362,201 | +0.10(+2.60%) |
Oct 28, 2009 | 4.195 | 4.205 | 4.029 | 4.041 | 433,505 | -0.17(-4.03%) |
Oct 27, 2009 | 4.146 | 4.229 | 4.146 | 4.211 | 433,492 | +0.00(+0.07%) |
Oct 26, 2009 | 4.220 | 4.266 | 4.189 | 4.208 | 371,281 | +0.02(+0.37%) |
Oct 23, 2009 | 4.211 | 4.217 | 4.183 | 4.192 | 361,508 | -0.07(-1.62%) |
Oct 22, 2009 | 4.226 | 4.272 | 4.205 | 4.261 | 361,223 | +0.04(+0.98%) |
Oct 21, 2009 | 4.279 | 4.310 | 4.220 | 4.220 | 412,673 | -0.10(-2.43%) |
Oct 20, 2009 | 4.316 | 4.334 | 4.306 | 4.325 | 443,946 | +0.00(+0.00%) |
Oct 19, 2009 | 4.319 | 4.350 | 4.300 | 4.325 | 384,983 | +0.01(+0.21%) |
Oct 16, 2009 | 4.235 | 4.316 | 4.227 | 4.316 | 412,207 | +0.06(+1.53%) |
Oct 15, 2009 | 4.211 | 4.279 | 4.208 | 4.251 | 383,474 | +0.00(+0.00%) |
Oct 14, 2009 | 4.266 | 4.282 | 4.223 | 4.251 | 497,747 | +0.02(+0.44%) |
Oct 13, 2009 | 4.217 | 4.239 | 4.198 | 4.232 | 264,804 | +0.00(+0.00%) |
Oct 12, 2009 | 4.239 | 4.276 | 4.223 | 4.232 | 349,966 | +0.04(+1.03%) |
Oct 09, 2009 | 4.134 | 4.195 | 4.118 | 4.189 | 318,331 | +0.03(+0.82%) |
Oct 08, 2009 | 4.146 | 4.158 | 4.127 | 4.155 | 380,659 | +0.03(+0.75%) |
Oct 07, 2009 | 4.174 | 4.174 | 4.115 | 4.124 | 384,925 | -0.04(-1.04%) |
Oct 06, 2009 | 4.149 | 4.168 | 4.140 | 4.168 | 490,177 | +0.03(+0.75%) |
Oct 05, 2009 | 4.075 | 4.137 | 4.072 | 4.137 | 360,436 | +0.06(+1.44%) |
Oct 02, 2009 | 3.998 | 4.103 | 3.899 | 4.078 | 999,684 | -0.10(-2.44%) |
Oct 01, 2009 | 4.211 | 4.245 | 4.171 | 4.180 | 624,373 | -0.04(-1.05%) |
Sep 30, 2009 | 4.310 | 4.310 | 4.205 | 4.224 | 456,637 | -0.02(-0.48%) |
Sep 29, 2009 | 4.208 | 4.250 | 4.201 | 4.245 | 426,861 | -0.02(-0.48%) |
Sep 28, 2009 | 4.226 | 4.316 | 4.214 | 4.265 | 393,911 | +0.05(+1.15%) |
Sep 25, 2009 | 4.208 | 4.254 | 4.192 | 4.217 | 386,622 | -0.01(-0.29%) |
Sep 24, 2009 | 4.322 | 4.328 | 4.186 | 4.229 | 820,497 | -0.06(-1.30%) |
Sep 23, 2009 | 4.402 | 4.402 | 4.260 | 4.285 | 885,971 | -0.10(-2.25%) |
Sep 22, 2009 | 4.529 | 4.529 | 4.325 | 4.384 | 676,059 | -0.12(-2.61%) |
Sep 21, 2009 | 4.557 | 4.557 | 4.479 | 4.501 | 411,565 | -0.10(-2.21%) |
Sep 18, 2009 | 4.581 | 4.615 | 4.513 | 4.603 | 494,884 | +0.04(+0.88%) |
Sep 17, 2009 | 4.519 | 4.572 | 4.495 | 4.563 | 507,569 | +0.16(+3.65%) |
Sep 16, 2009 | 4.337 | 4.528 | 4.337 | 4.402 | 411,144 | +0.08(+1.78%) |
Sep 15, 2009 | 4.214 | 4.325 | 4.214 | 4.325 | 311,988 | +0.11(+2.56%) |
Sep 14, 2009 | 4.211 | 4.229 | 4.168 | 4.217 | 318,665 | -0.01(-0.22%) |
Sep 11, 2009 | 4.223 | 4.272 | 4.223 | 4.226 | 434,182 | +0.00(+0.03%) |
Sep 10, 2009 | 4.220 | 4.239 | 4.195 | 4.225 | 440,713 | +0.01(+0.19%) |
Sep 09, 2009 | 4.177 | 4.226 | 4.168 | 4.217 | 423,224 | +0.03(+0.66%) |
Sep 08, 2009 | 4.078 | 4.189 | 4.076 | 4.189 | 487,997 | +0.13(+3.19%) |
Sep 04, 2009 | 4.038 | 4.066 | 4.038 | 4.059 | 269,832 | +0.02(+0.38%) |
Sep 03, 2009 | 4.004 | 4.044 | 3.998 | 4.044 | 294,428 | +0.05(+1.31%) |
Sep 02, 2009 | 4.019 | 4.053 | 3.992 | 3.992 | 444,214 | -0.06(-1.37%) |
Sep 01, 2009 | 4.112 | 4.152 | 4.047 | 4.047 | 409,823 | -0.06(-1.43%) |
Aug 31, 2009 | 4.109 | 4.137 | 4.087 | 4.106 | 484,197 | +0.00(+0.08%) |
Aug 28, 2009 | 4.066 | 4.103 | 4.032 | 4.103 | 328,418 | +0.04(+0.99%) |
Aug 27, 2009 | 4.059 | 4.069 | 4.013 | 4.063 | 377,442 | -0.01(-0.23%) |
Aug 26, 2009 | 4.140 | 4.158 | 4.071 | 4.072 | 414,017 | -0.04(-1.05%) |
Aug 25, 2009 | 4.063 | 4.146 | 4.063 | 4.115 | 374,880 | +0.04(+0.99%) |
Aug 24, 2009 | 4.090 | 4.115 | 4.041 | 4.075 | 337,304 | -0.01(-0.23%) |
Aug 21, 2009 | 4.066 | 4.106 | 4.066 | 4.084 | 340,171 | +0.02(+0.38%) |
Aug 20, 2009 | 4.038 | 4.087 | 4.032 | 4.069 | 328,668 | +0.01(+0.15%) |
Aug 19, 2009 | 4.056 | 4.098 | 4.044 | 4.063 | 336,750 | -0.01(-0.29%) |
Aug 18, 2009 | 4.022 | 4.093 | 4.022 | 4.074 | 311,976 | +0.06(+1.47%) |
Aug 17, 2009 | 4.053 | 4.059 | 4.013 | 4.015 | 338,386 | -0.08(-1.84%) |
Aug 14, 2009 | 4.087 | 4.100 | 4.041 | 4.090 | 376,286 | -0.01(-0.15%) |
Aug 13, 2009 | 4.044 | 4.130 | 4.044 | 4.097 | 374,647 | +0.06(+1.53%) |
Aug 12, 2009 | 4.022 | 4.059 | 4.019 | 4.035 | 333,294 | +0.02(+0.46%) |
Aug 11, 2009 | 4.072 | 4.072 | 4.013 | 4.016 | 359,224 | -0.05(-1.14%) |
Aug 10, 2009 | 4.078 | 4.109 | 4.053 | 4.063 | 517,643 | -0.05(-1.28%) |
Aug 07, 2009 | 4.019 | 4.149 | 4.013 | 4.115 | 359,205 | +0.11(+2.85%) |
Aug 06, 2009 | 4.056 | 4.106 | 3.988 | 4.001 | 377,455 | -0.07(-1.67%) |
Aug 05, 2009 | 4.124 | 4.158 | 4.035 | 4.069 | 385,346 | -0.07(-1.64%) |
Aug 04, 2009 | 4.152 | 4.211 | 4.121 | 4.137 | 351,884 | -0.05(-1.11%) |
Aug 03, 2009 | 4.127 | 4.257 | 4.121 | 4.183 | 336,915 | +0.10(+2.57%) |
Jul 31, 2009 | 3.979 | 4.103 | 3.976 | 4.078 | 370,792 | +0.10(+2.56%) |
Jul 30, 2009 | 4.001 | 4.038 | 3.964 | 3.976 | 441,506 | +0.06(+1.58%) |
Jul 29, 2009 | 3.899 | 3.942 | 3.899 | 3.914 | 283,764 | -0.01(-0.31%) |
Jul 28, 2009 | 3.933 | 3.951 | 3.893 | 3.927 | 458,584 | -0.04(-0.93%) |
Jul 27, 2009 | 3.945 | 3.979 | 3.921 | 3.964 | 270,130 | +0.01(+0.31%) |
Jul 24, 2009 | 3.961 | 3.976 | 3.893 | 3.951 | 2,672 | -0.05(-1.16%) |
Jul 23, 2009 | 3.979 | 4.053 | 3.976 | 3.998 | 396,859 | +0.02(+0.54%) |
Jul 22, 2009 | 3.976 | 4.013 | 3.958 | 3.976 | 315,046 | -0.05(-1.15%) |
Jul 21, 2009 | 3.924 | 4.087 | 3.924 | 4.022 | 305,558 | -0.03(-0.69%) |
Jul 20, 2009 | 4.032 | 4.087 | 4.029 | 4.050 | 514,378 | +0.03(+0.77%) |
Jul 17, 2009 | 3.921 | 4.032 | 3.921 | 4.019 | 427,078 | +0.09(+2.36%) |
Jul 16, 2009 | 3.859 | 3.945 | 3.848 | 3.927 | 205,949 | +0.05(+1.27%) |
Jul 15, 2009 | 3.819 | 3.902 | 3.806 | 3.877 | 306,608 | +0.11(+2.87%) |
Jul 14, 2009 | 3.680 | 3.775 | 3.677 | 3.769 | 270,904 | +0.02(+0.49%) |
Jul 13, 2009 | 3.732 | 3.769 | 3.717 | 3.751 | 380,264 | +0.12(+3.23%) |
Jul 10, 2009 | 3.596 | 3.633 | 3.578 | 3.633 | 184,068 | +0.03(+0.86%) |
Jul 09, 2009 | 3.578 | 3.621 | 3.566 | 3.603 | 223,989 | +0.04(+1.21%) |
Jul 08, 2009 | 3.646 | 3.652 | 3.541 | 3.559 | 350,844 | -0.10(-2.62%) |
Jul 07, 2009 | 3.667 | 3.698 | 3.646 | 3.655 | 247,811 | -0.04(-1.00%) |
Jul 06, 2009 | 3.677 | 3.698 | 3.664 | 3.692 | 311,817 | -0.05(-1.32%) |
Jul 02, 2009 | 3.745 | 3.760 | 3.708 | 3.742 | 226,930 | -0.05(-1.30%) |
Jul 01, 2009 | 3.797 | 3.837 | 3.785 | 3.791 | 345,975 | -0.01(-0.16%) |
Jun 30, 2009 | 3.819 | 3.819 | 3.745 | 3.797 | 343,624 | +0.01(+0.33%) |
Jun 29, 2009 | 3.723 | 3.785 | 3.695 | 3.785 | 434,995 | +0.05(+1.41%) |
Jun 26, 2009 | 3.664 | 3.742 | 3.664 | 3.732 | 266,113 | +0.04(+1.00%) |
Jun 25, 2009 | 3.640 | 3.698 | 3.637 | 3.695 | 275,796 | +0.12(+3.37%) |
Jun 24, 2009 | 3.550 | 3.618 | 3.550 | 3.575 | 323,326 | +0.03(+0.96%) |
Jun 23, 2009 | 3.590 | 3.594 | 3.470 | 3.541 | 422,521 | -0.02(-0.52%) |
Jun 22, 2009 | 3.640 | 3.640 | 3.550 | 3.559 | 431,205 | -0.10(-2.62%) |
Jun 19, 2009 | 3.757 | 3.760 | 3.621 | 3.655 | 460,473 | -0.11(-2.87%) |
Jun 18, 2009 | 3.813 | 3.822 | 3.760 | 3.763 | 465,539 | -0.05(-1.38%) |
Jun 17, 2009 | 3.809 | 3.840 | 3.775 | 3.816 | 364,083 | +0.01(+0.32%) |
Jun 16, 2009 | 3.751 | 3.846 | 3.751 | 3.803 | 426,262 | +0.06(+1.73%) |
Jun 15, 2009 | 3.757 | 3.757 | 3.714 | 3.738 | 282,128 | -0.03(-0.90%) |
Jun 12, 2009 | 3.701 | 3.800 | 3.689 | 3.772 | 293,388 | +0.06(+1.58%) |
Jun 11, 2009 | 3.775 | 3.794 | 3.704 | 3.714 | 401,870 | -0.04(-1.07%) |
Jun 10, 2009 | 3.803 | 3.856 | 3.729 | 3.754 | 358,635 | -0.02(-0.41%) |
Jun 09, 2009 | 3.797 | 3.797 | 3.723 | 3.769 | 258,721 | +0.04(+0.99%) |
Jun 08, 2009 | 3.661 | 3.738 | 3.656 | 3.732 | 266,308 | +0.06(+1.51%) |
Jun 05, 2009 | 3.711 | 3.726 | 3.643 | 3.677 | 330,628 | -0.00(-0.08%) |
Jun 04, 2009 | 3.704 | 3.720 | 3.646 | 3.680 | 390,445 | -0.02(-0.50%) |
Jun 03, 2009 | 3.732 | 3.732 | 3.664 | 3.698 | 338,936 | -0.06(-1.56%) |
Jun 02, 2009 | 3.806 | 3.853 | 3.732 | 3.757 | 408,514 | -0.07(-1.85%) |
Jun 01, 2009 | 3.788 | 3.859 | 3.788 | 3.828 | 257,992 | +0.08(+2.23%) |
May 29, 2009 | 3.689 | 3.763 | 3.677 | 3.745 | 388,028 | +0.05(+1.25%) |
May 28, 2009 | 3.562 | 3.698 | 3.532 | 3.698 | 431,928 | +0.14(+3.99%) |
May 27, 2009 | 3.606 | 3.606 | 3.553 | 3.556 | 274,552 | -0.04(-1.20%) |
May 26, 2009 | 3.476 | 3.600 | 3.461 | 3.600 | 292,212 | +0.11(+3.19%) |
May 22, 2009 | 3.461 | 3.488 | 3.427 | 3.488 | 255,874 | +0.06(+1.69%) |
May 21, 2009 | 3.525 | 3.547 | 3.427 | 3.430 | 497,958 | -0.14(-3.88%) |
May 20, 2009 | 3.618 | 3.652 | 3.559 | 3.569 | 331,573 | -0.07(-1.87%) |
May 19, 2009 | 3.550 | 3.637 | 3.550 | 3.637 | 346,497 | +0.08(+2.21%) |
May 18, 2009 | 3.467 | 3.567 | 3.467 | 3.558 | 390,672 | +0.10(+2.91%) |
May 15, 2009 | 3.464 | 3.488 | 3.442 | 3.458 | 297,214 | -0.03(-0.88%) |
May 14, 2009 | 3.454 | 3.507 | 3.454 | 3.488 | 364,025 | +0.04(+1.07%) |
May 13, 2009 | 3.507 | 3.510 | 3.436 | 3.451 | 351,447 | -0.09(-2.53%) |
May 12, 2009 | 3.584 | 3.586 | 3.512 | 3.541 | 316,805 | -0.01(-0.35%) |
May 11, 2009 | 3.538 | 3.559 | 3.503 | 3.553 | 384,711 | -0.01(-0.17%) |
May 08, 2009 | 3.504 | 3.575 | 3.501 | 3.559 | 384,624 | +0.08(+2.22%) |
May 07, 2009 | 3.535 | 3.535 | 3.451 | 3.482 | 490,932 | -0.03(-0.97%) |
May 06, 2009 | 3.470 | 3.516 | 3.448 | 3.516 | 374,472 | +0.07(+1.97%) |
May 05, 2009 | 3.467 | 3.473 | 3.433 | 3.448 | 366,322 | -0.03(-0.98%) |
May 04, 2009 | 3.473 | 3.488 | 3.461 | 3.482 | 583,790 | +0.06(+1.81%) |