Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.552 | 4.552 | 4.461 | 4.465 | 356,552 | -0.06(-1.29%) |
Apr 29, 2010 | 4.510 | 4.526 | 4.497 | 4.523 | 341,117 | +0.05(+1.01%) |
Apr 28, 2010 | 4.458 | 4.481 | 4.439 | 4.478 | 385,423 | +0.05(+1.02%) |
Apr 27, 2010 | 4.497 | 4.500 | 4.423 | 4.432 | 584,663 | -0.07(-1.58%) |
Apr 26, 2010 | 4.516 | 4.520 | 4.491 | 4.503 | 403,277 | -0.00(-0.07%) |
Apr 23, 2010 | 4.507 | 4.523 | 4.500 | 4.507 | 448,703 | +0.00(+0.00%) |
Apr 22, 2010 | 4.471 | 4.510 | 4.455 | 4.507 | 339,490 | +0.03(+0.65%) |
Apr 21, 2010 | 4.487 | 4.503 | 4.465 | 4.478 | 408,498 | +0.01(+0.22%) |
Apr 20, 2010 | 4.452 | 4.471 | 4.439 | 4.468 | 303,218 | +0.04(+1.01%) |
Apr 19, 2010 | 4.401 | 4.452 | 4.385 | 4.423 | 489,530 | -0.01(-0.14%) |
Apr 16, 2010 | 4.471 | 4.471 | 4.401 | 4.429 | 486,679 | -0.05(-1.08%) |
Apr 15, 2010 | 4.458 | 4.478 | 4.449 | 4.478 | 463,603 | +0.02(+0.36%) |
Apr 14, 2010 | 4.439 | 4.465 | 4.436 | 4.462 | 536,602 | +0.03(+0.58%) |
Apr 13, 2010 | 4.439 | 4.439 | 4.423 | 4.436 | 479,356 | +0.01(+0.22%) |
Apr 12, 2010 | 4.433 | 4.462 | 4.423 | 4.426 | 491,951 | +0.00(+0.07%) |
Apr 09, 2010 | 4.420 | 4.429 | 4.391 | 4.423 | 234,300 | +0.00(+0.07%) |
Apr 08, 2010 | 4.359 | 4.420 | 4.349 | 4.420 | 342,543 | +0.04(+0.95%) |
Apr 07, 2010 | 4.417 | 4.426 | 4.369 | 4.378 | 391,989 | -0.03(-0.73%) |
Apr 06, 2010 | 4.420 | 4.420 | 4.388 | 4.410 | 444,128 | -0.00(-0.07%) |
Apr 05, 2010 | 4.394 | 4.423 | 4.378 | 4.413 | 388,907 | +0.01(+0.22%) |
Apr 01, 2010 | 4.375 | 4.404 | 4.404 | 4.404 | 353,498 | +0.04(+0.88%) |
Mar 31, 2010 | 4.388 | 4.391 | 4.353 | 4.365 | 400,051 | -0.03(-0.58%) |
Mar 30, 2010 | 4.353 | 4.391 | 4.343 | 4.391 | 318,319 | +0.06(+1.33%) |
Mar 29, 2010 | 4.311 | 4.346 | 4.311 | 4.333 | 287,575 | +0.01(+0.30%) |
Mar 26, 2010 | 4.337 | 4.353 | 4.304 | 4.320 | 374,829 | -0.01(-0.15%) |
Mar 25, 2010 | 4.340 | 4.356 | 4.304 | 4.327 | 308,535 | +0.00(+0.00%) |
Mar 24, 2010 | 4.317 | 4.340 | 4.314 | 4.327 | 342,615 | -0.03(-0.59%) |
Mar 23, 2010 | 4.349 | 4.359 | 4.330 | 4.353 | 425,227 | +0.03(+0.74%) |
Mar 22, 2010 | 4.314 | 4.337 | 4.304 | 4.320 | 512,166 | -0.00(-0.07%) |
Mar 19, 2010 | 4.336 | 4.352 | 4.311 | 4.324 | 413,479 | -0.01(-0.29%) |
Mar 18, 2010 | 4.349 | 4.362 | 4.330 | 4.336 | 408,826 | -0.01(-0.22%) |
Mar 17, 2010 | 4.355 | 4.368 | 4.345 | 4.346 | 493,873 | +0.01(+0.22%) |
Mar 16, 2010 | 4.352 | 4.352 | 4.321 | 4.336 | 434,103 | +0.01(+0.29%) |
Mar 15, 2010 | 4.321 | 4.324 | 4.308 | 4.324 | 328,165 | -0.02(-0.37%) |
Mar 12, 2010 | 4.355 | 4.362 | 4.324 | 4.340 | 495,198 | +0.01(+0.29%) |
Mar 11, 2010 | 4.308 | 4.362 | 4.305 | 4.327 | 473,403 | +0.00(+0.08%) |
Mar 10, 2010 | 4.282 | 4.324 | 4.276 | 4.324 | 459,902 | +0.04(+0.96%) |
Mar 09, 2010 | 4.254 | 4.282 | 4.247 | 4.282 | 307,096 | +0.02(+0.52%) |
Mar 08, 2010 | 4.257 | 4.276 | 4.232 | 4.260 | 539,660 | +0.02(+0.37%) |
Mar 05, 2010 | 4.260 | 4.260 | 4.219 | 4.244 | 370,905 | +0.03(+0.83%) |
Mar 04, 2010 | 4.190 | 4.209 | 4.174 | 4.209 | 263,056 | +0.02(+0.53%) |
Mar 03, 2010 | 4.178 | 4.209 | 4.171 | 4.187 | 329,789 | +0.02(+0.46%) |
Mar 02, 2010 | 4.190 | 4.190 | 4.155 | 4.168 | 358,452 | +0.01(+0.31%) |
Mar 01, 2010 | 4.146 | 4.173 | 4.130 | 4.155 | 498,673 | +0.03(+0.62%) |
Feb 26, 2010 | 4.133 | 4.187 | 4.108 | 4.130 | 501,166 | +0.00(+0.00%) |
Feb 25, 2010 | 4.000 | 4.130 | 3.996 | 4.130 | 567,531 | +0.06(+1.56%) |
Feb 24, 2010 | 4.003 | 4.066 | 4.003 | 4.066 | 410,372 | +0.07(+1.75%) |
Feb 23, 2010 | 4.038 | 4.050 | 3.962 | 3.996 | 549,938 | -0.03(-0.79%) |
Feb 22, 2010 | 4.044 | 4.082 | 4.026 | 4.028 | 411,433 | -0.02(-0.39%) |
Feb 19, 2010 | 4.006 | 4.060 | 4.003 | 4.044 | 325,083 | +0.01(+0.24%) |
Feb 18, 2010 | 3.993 | 4.038 | 3.981 | 4.035 | 331,838 | +0.01(+0.32%) |
Feb 17, 2010 | 4.031 | 4.031 | 3.981 | 4.022 | 377,308 | +0.02(+0.56%) |
Feb 16, 2010 | 3.937 | 4.003 | 3.924 | 4.000 | 511,771 | +0.09(+2.25%) |
Feb 12, 2010 | 3.880 | 3.912 | 3.912 | 3.912 | 438,532 | +0.01(+0.24%) |
Feb 11, 2010 | 3.849 | 3.908 | 3.849 | 3.902 | 450,684 | +0.05(+1.22%) |
Feb 10, 2010 | 3.855 | 3.905 | 3.817 | 3.855 | 393,338 | +0.01(+0.23%) |
Feb 09, 2010 | 3.842 | 3.865 | 3.827 | 3.846 | 675,938 | +0.03(+0.84%) |
Feb 08, 2010 | 3.877 | 3.877 | 3.792 | 3.814 | 573,702 | -0.05(-1.38%) |
Feb 05, 2010 | 3.930 | 3.930 | 3.698 | 3.867 | 1,590,981 | -0.05(-1.36%) |
Feb 04, 2010 | 4.003 | 4.015 | 3.890 | 3.921 | 580,318 | -0.12(-3.04%) |
Feb 03, 2010 | 4.022 | 4.056 | 4.015 | 4.044 | 440,480 | +0.01(+0.23%) |
Feb 02, 2010 | 3.921 | 4.053 | 3.921 | 4.034 | 512,441 | +0.08(+2.15%) |
Feb 01, 2010 | 3.930 | 3.959 | 3.899 | 3.949 | 403,675 | +0.07(+1.70%) |
Jan 29, 2010 | 3.880 | 3.962 | 3.871 | 3.883 | 735,403 | -0.03(-0.88%) |
Jan 28, 2010 | 3.908 | 3.924 | 3.839 | 3.918 | 830,867 | +0.01(+0.24%) |
Jan 27, 2010 | 3.949 | 3.981 | 3.836 | 3.908 | 1,567,955 | -0.09(-2.28%) |
Jan 26, 2010 | 4.006 | 4.032 | 3.978 | 4.000 | 680,600 | -0.03(-0.70%) |
Jan 25, 2010 | 4.050 | 4.063 | 3.965 | 4.028 | 1,014,082 | +0.00(+0.08%) |
Jan 22, 2010 | 4.091 | 4.110 | 4.009 | 4.025 | 1,112,783 | -0.13(-3.03%) |
Jan 21, 2010 | 4.258 | 4.286 | 4.141 | 4.151 | 823,453 | -0.12(-2.80%) |
Jan 20, 2010 | 4.308 | 4.308 | 4.229 | 4.270 | 606,227 | -0.03(-0.66%) |
Jan 19, 2010 | 4.189 | 4.336 | 3.974 | 4.299 | 3,489,797 | +0.09(+2.23%) |
Jan 15, 2010 | 4.564 | 4.205 | 4.205 | 4.205 | 2,383,432 | -0.37(-8.11%) |
Jan 14, 2010 | 4.548 | 4.586 | 4.542 | 4.576 | 453,704 | +0.04(+0.81%) |
Jan 13, 2010 | 4.520 | 4.564 | 4.511 | 4.540 | 317,504 | +0.04(+0.78%) |
Jan 12, 2010 | 4.483 | 4.570 | 4.473 | 4.504 | 651,675 | +0.02(+0.49%) |
Jan 11, 2010 | 4.536 | 4.539 | 4.483 | 4.483 | 389,074 | -0.00(-0.07%) |
Jan 08, 2010 | 4.498 | 4.514 | 4.486 | 4.486 | 391,652 | -0.01(-0.21%) |
Jan 07, 2010 | 4.508 | 4.517 | 4.470 | 4.495 | 453,846 | -0.03(-0.76%) |
Jan 06, 2010 | 4.570 | 4.589 | 4.523 | 4.529 | 373,495 | -0.04(-0.89%) |
Jan 05, 2010 | 4.595 | 4.626 | 4.558 | 4.570 | 388,930 | -0.01(-0.14%) |
Jan 04, 2010 | 4.501 | 4.598 | 4.495 | 4.576 | 775,197 | +0.11(+2.44%) |
Dec 31, 2009 | 4.536 | 4.467 | 4.467 | 4.467 | 410,008 | -0.01(-0.21%) |
Dec 30, 2009 | 4.520 | 4.520 | 4.411 | 4.476 | 458,689 | -0.02(-0.35%) |
Dec 29, 2009 | 4.589 | 4.595 | 4.489 | 4.492 | 436,602 | -0.06(-1.37%) |
Dec 28, 2009 | 4.573 | 4.579 | 4.523 | 4.555 | 618,852 | -0.02(-0.41%) |
Dec 24, 2009 | 4.520 | 4.586 | 4.495 | 4.573 | 346,577 | +0.10(+2.23%) |
Dec 23, 2009 | 4.489 | 4.489 | 4.430 | 4.473 | 420,477 | +0.01(+0.28%) |
Dec 22, 2009 | 4.476 | 4.511 | 4.417 | 4.461 | 653,932 | -0.04(-0.90%) |
Dec 21, 2009 | 4.520 | 4.533 | 4.483 | 4.501 | 580,416 | +0.03(+0.63%) |
Dec 18, 2009 | 4.486 | 4.492 | 4.458 | 4.473 | 439,122 | -0.01(-0.29%) |
Dec 17, 2009 | 4.439 | 4.514 | 4.439 | 4.486 | 429,207 | -0.01(-0.26%) |
Dec 16, 2009 | 4.458 | 4.520 | 4.458 | 4.498 | 395,419 | +0.06(+1.26%) |
Dec 15, 2009 | 4.448 | 4.473 | 4.426 | 4.442 | 558,345 | -0.01(-0.28%) |
Dec 14, 2009 | 4.458 | 4.460 | 4.440 | 4.455 | 510,634 | +0.06(+1.35%) |
Dec 11, 2009 | 4.383 | 4.423 | 4.367 | 4.395 | 452,150 | +0.03(+0.79%) |
Dec 10, 2009 | 4.377 | 4.380 | 4.342 | 4.361 | 305,566 | +0.03(+0.63%) |
Dec 09, 2009 | 4.339 | 4.367 | 4.308 | 4.334 | 423,430 | +0.00(+0.09%) |
Dec 08, 2009 | 4.324 | 4.358 | 4.305 | 4.330 | 370,901 | -0.01(-0.14%) |
Dec 07, 2009 | 4.377 | 4.398 | 4.336 | 4.336 | 419,545 | -0.00(-0.07%) |
Dec 04, 2009 | 4.389 | 4.411 | 4.333 | 4.339 | 562,140 | +0.01(+0.17%) |
Dec 03, 2009 | 4.411 | 4.411 | 4.327 | 4.332 | 585,301 | -0.06(-1.31%) |
Dec 02, 2009 | 4.386 | 4.398 | 4.367 | 4.389 | 312,782 | +0.00(+0.07%) |
Dec 01, 2009 | 4.370 | 4.398 | 4.361 | 4.386 | 475,029 | +0.03(+0.72%) |
Nov 30, 2009 | 4.367 | 4.367 | 4.305 | 4.355 | 539,781 | +0.02(+0.43%) |
Nov 27, 2009 | 4.211 | 4.336 | 4.193 | 4.336 | 190,059 | +0.05(+1.09%) |
Nov 25, 2009 | 4.317 | 4.336 | 4.280 | 4.289 | 336,094 | -0.01(-0.22%) |
Nov 24, 2009 | 4.227 | 4.299 | 4.214 | 4.299 | 488,310 | +0.09(+2.07%) |
Nov 23, 2009 | 4.199 | 4.242 | 4.199 | 4.211 | 434,682 | +0.05(+1.28%) |
Nov 20, 2009 | 4.143 | 4.164 | 4.133 | 4.158 | 398,583 | -0.01(-0.15%) |
Nov 19, 2009 | 4.239 | 4.239 | 4.146 | 4.164 | 555,024 | -0.12(-2.91%) |
Nov 18, 2009 | 4.305 | 4.324 | 4.286 | 4.289 | 466,502 | -0.01(-0.29%) |
Nov 17, 2009 | 4.305 | 4.330 | 4.289 | 4.302 | 378,422 | +0.00(+0.00%) |
Nov 16, 2009 | 4.330 | 4.345 | 4.284 | 4.302 | 596,467 | +0.04(+1.03%) |
Nov 13, 2009 | 4.284 | 4.305 | 4.258 | 4.258 | 407,366 | -0.02(-0.44%) |
Nov 12, 2009 | 4.271 | 4.299 | 4.242 | 4.277 | 422,170 | +0.02(+0.59%) |
Nov 11, 2009 | 4.258 | 4.274 | 4.227 | 4.252 | 470,486 | +0.01(+0.31%) |
Nov 10, 2009 | 4.258 | 4.281 | 4.224 | 4.239 | 485,412 | -0.05(-1.11%) |
Nov 09, 2009 | 4.255 | 4.317 | 4.255 | 4.286 | 552,498 | +0.03(+0.73%) |
Nov 06, 2009 | 4.196 | 4.255 | 4.189 | 4.255 | 324,025 | +0.03(+0.81%) |
Nov 05, 2009 | 4.199 | 4.239 | 4.183 | 4.221 | 310,230 | +0.05(+1.20%) |
Nov 04, 2009 | 4.164 | 4.230 | 4.164 | 4.171 | 451,973 | +0.02(+0.60%) |
Nov 03, 2009 | 4.118 | 4.152 | 4.102 | 4.146 | 396,925 | +0.02(+0.38%) |
Nov 02, 2009 | 4.074 | 4.146 | 4.046 | 4.130 | 540,374 | +0.08(+2.08%) |
Oct 30, 2009 | 4.199 | 4.199 | 4.024 | 4.046 | 564,891 | -0.11(-2.70%) |
Oct 29, 2009 | 4.180 | 4.180 | 4.105 | 4.158 | 613,903 | +0.08(+2.07%) |
Oct 28, 2009 | 4.227 | 4.236 | 4.071 | 4.074 | 633,993 | -0.16(-3.69%) |
Oct 27, 2009 | 4.171 | 4.242 | 4.149 | 4.230 | 508,115 | +0.06(+1.42%) |
Oct 26, 2009 | 4.202 | 4.236 | 4.164 | 4.171 | 383,647 | -0.01(-0.15%) |
Oct 23, 2009 | 4.199 | 4.202 | 4.174 | 4.177 | 510,843 | -0.07(-1.76%) |
Oct 22, 2009 | 4.236 | 4.283 | 4.224 | 4.252 | 384,968 | +0.03(+0.66%) |
Oct 21, 2009 | 4.302 | 4.333 | 4.224 | 4.224 | 526,413 | -0.12(-2.80%) |
Oct 20, 2009 | 4.308 | 4.358 | 4.308 | 4.345 | 524,050 | +0.03(+0.65%) |
Oct 19, 2009 | 4.271 | 4.320 | 4.271 | 4.317 | 447,822 | +0.06(+1.32%) |
Oct 16, 2009 | 4.205 | 4.280 | 4.198 | 4.261 | 516,494 | +0.04(+1.04%) |
Oct 15, 2009 | 4.221 | 4.267 | 4.186 | 4.218 | 488,861 | -0.01(-0.22%) |
Oct 14, 2009 | 4.271 | 4.305 | 4.183 | 4.227 | 508,355 | -0.02(-0.37%) |
Oct 13, 2009 | 4.274 | 4.274 | 4.211 | 4.242 | 399,406 | -0.02(-0.58%) |
Oct 12, 2009 | 4.236 | 4.289 | 4.211 | 4.267 | 425,575 | +0.09(+2.06%) |
Oct 09, 2009 | 4.127 | 4.189 | 4.118 | 4.181 | 369,953 | +0.03(+0.78%) |
Oct 08, 2009 | 4.164 | 4.177 | 4.136 | 4.149 | 427,828 | +0.01(+0.15%) |
Oct 07, 2009 | 4.152 | 4.174 | 4.124 | 4.143 | 379,740 | -0.02(-0.45%) |
Oct 06, 2009 | 4.130 | 4.161 | 4.102 | 4.161 | 560,993 | +0.04(+1.06%) |
Oct 05, 2009 | 4.071 | 4.142 | 4.060 | 4.118 | 656,288 | +0.08(+1.93%) |
Oct 02, 2009 | 4.099 | 4.099 | 3.818 | 4.040 | 2,072,490 | -0.06(-1.52%) |
Oct 01, 2009 | 4.102 | 4.164 | 4.090 | 4.102 | 649,967 | -0.02(-0.60%) |
Sep 30, 2009 | 4.196 | 4.196 | 4.065 | 4.127 | 576,627 | +0.01(+0.23%) |
Sep 29, 2009 | 4.108 | 4.136 | 4.077 | 4.118 | 606,901 | -0.02(-0.48%) |
Sep 28, 2009 | 4.214 | 4.214 | 4.093 | 4.137 | 564,311 | +0.04(+1.01%) |
Sep 25, 2009 | 4.080 | 4.133 | 4.071 | 4.096 | 617,897 | +0.00(+0.00%) |
Sep 24, 2009 | 4.146 | 4.174 | 4.080 | 4.096 | 851,771 | -0.04(-0.98%) |
Sep 23, 2009 | 4.199 | 4.205 | 4.102 | 4.136 | 1,009,463 | -0.01(-0.23%) |
Sep 22, 2009 | 4.339 | 4.349 | 4.102 | 4.146 | 1,174,783 | -0.18(-4.25%) |
Sep 21, 2009 | 4.405 | 4.414 | 4.314 | 4.330 | 645,322 | -0.16(-3.48%) |
Sep 18, 2009 | 4.445 | 4.495 | 4.402 | 4.486 | 539,386 | +0.05(+1.05%) |
Sep 17, 2009 | 4.420 | 4.486 | 4.411 | 4.439 | 455,426 | +0.13(+2.97%) |
Sep 16, 2009 | 4.283 | 4.443 | 4.267 | 4.311 | 676,628 | +0.04(+0.95%) |
Sep 15, 2009 | 4.174 | 4.277 | 4.174 | 4.271 | 406,295 | +0.10(+2.47%) |
Sep 14, 2009 | 4.168 | 4.183 | 4.133 | 4.168 | 431,117 | -0.03(-0.74%) |
Sep 11, 2009 | 4.227 | 4.274 | 4.196 | 4.199 | 607,151 | -0.04(-1.00%) |
Sep 10, 2009 | 4.236 | 4.249 | 4.205 | 4.241 | 436,487 | -0.00(-0.03%) |
Sep 09, 2009 | 4.205 | 4.255 | 4.183 | 4.242 | 411,614 | +0.06(+1.49%) |
Sep 08, 2009 | 4.080 | 4.193 | 4.080 | 4.180 | 365,683 | +0.13(+3.16%) |
Sep 04, 2009 | 4.040 | 4.086 | 4.037 | 4.052 | 252,518 | +0.00(+0.08%) |
Sep 03, 2009 | 3.984 | 4.055 | 3.984 | 4.049 | 290,676 | +0.04(+0.93%) |
Sep 02, 2009 | 3.993 | 4.043 | 3.993 | 4.012 | 371,382 | -0.02(-0.46%) |
Sep 01, 2009 | 4.090 | 4.133 | 4.024 | 4.030 | 500,924 | -0.08(-1.90%) |
Aug 31, 2009 | 4.158 | 4.158 | 4.086 | 4.108 | 332,379 | -0.01(-0.30%) |
Aug 28, 2009 | 4.043 | 4.121 | 4.008 | 4.121 | 477,587 | +0.09(+2.17%) |
Aug 27, 2009 | 4.062 | 4.074 | 3.984 | 4.033 | 661,857 | -0.05(-1.15%) |
Aug 26, 2009 | 4.124 | 4.130 | 4.062 | 4.080 | 338,966 | -0.01(-0.30%) |
Aug 25, 2009 | 4.068 | 4.149 | 4.068 | 4.093 | 409,822 | +0.02(+0.54%) |
Aug 24, 2009 | 4.127 | 4.155 | 4.055 | 4.071 | 618,458 | -0.05(-1.21%) |
Aug 21, 2009 | 4.149 | 4.149 | 4.099 | 4.121 | 397,496 | +0.00(+0.00%) |
Aug 20, 2009 | 4.115 | 4.155 | 4.090 | 4.121 | 372,658 | +0.00(+0.08%) |
Aug 19, 2009 | 4.124 | 4.161 | 4.102 | 4.118 | 476,279 | -0.02(-0.60%) |
Aug 18, 2009 | 4.136 | 4.164 | 4.108 | 4.143 | 375,175 | +0.05(+1.29%) |
Aug 17, 2009 | 4.127 | 4.130 | 4.065 | 4.090 | 416,070 | -0.09(-2.09%) |
Aug 14, 2009 | 4.189 | 4.202 | 4.136 | 4.177 | 320,963 | -0.02(-0.59%) |
Aug 13, 2009 | 4.214 | 4.258 | 4.152 | 4.202 | 462,911 | +0.03(+0.82%) |
Aug 12, 2009 | 4.155 | 4.212 | 4.149 | 4.168 | 316,635 | +0.01(+0.30%) |
Aug 11, 2009 | 4.211 | 4.211 | 4.155 | 4.155 | 267,499 | -0.08(-1.91%) |
Aug 10, 2009 | 4.183 | 4.258 | 4.183 | 4.236 | 497,276 | -0.02(-0.37%) |
Aug 07, 2009 | 3.996 | 4.252 | 3.993 | 4.252 | 439,641 | +0.17(+4.27%) |
Aug 06, 2009 | 4.155 | 4.177 | 4.062 | 4.078 | 509,179 | -0.07(-1.71%) |
Aug 05, 2009 | 4.189 | 4.214 | 4.093 | 4.149 | 471,458 | -0.07(-1.77%) |
Aug 04, 2009 | 4.258 | 4.295 | 4.171 | 4.224 | 588,552 | -0.08(-1.88%) |
Aug 03, 2009 | 4.224 | 4.320 | 4.168 | 4.305 | 567,539 | +0.15(+3.68%) |
Jul 31, 2009 | 4.096 | 4.202 | 4.077 | 4.152 | 414,284 | +0.04(+0.99%) |
Jul 30, 2009 | 4.083 | 4.140 | 4.065 | 4.111 | 400,240 | +0.07(+1.78%) |
Jul 29, 2009 | 3.993 | 4.086 | 3.993 | 4.040 | 498,280 | +0.00(+0.05%) |
Jul 28, 2009 | 4.049 | 4.093 | 4.033 | 4.038 | 424,908 | -0.02(-0.51%) |
Jul 27, 2009 | 4.044 | 4.077 | 4.008 | 4.058 | 482,645 | +0.02(+0.39%) |
Jul 24, 2009 | 4.055 | 4.062 | 4.005 | 4.043 | 362,628 | -0.04(-0.99%) |
Jul 23, 2009 | 4.083 | 4.180 | 4.058 | 4.083 | 728,112 | -0.02(-0.38%) |
Jul 22, 2009 | 4.171 | 4.171 | 4.099 | 4.099 | 581,483 | -0.10(-2.30%) |
Jul 21, 2009 | 4.168 | 4.196 | 4.118 | 4.196 | 624,869 | +0.07(+1.63%) |
Jul 20, 2009 | 4.118 | 4.155 | 4.102 | 4.128 | 704,201 | +0.03(+0.72%) |
Jul 17, 2009 | 4.030 | 4.099 | 4.012 | 4.099 | 594,656 | +0.13(+3.22%) |
Jul 16, 2009 | 3.909 | 4.024 | 3.849 | 3.971 | 460,308 | +0.03(+0.79%) |
Jul 15, 2009 | 3.859 | 3.974 | 3.857 | 3.940 | 547,359 | +0.12(+3.27%) |
Jul 14, 2009 | 3.762 | 3.821 | 3.743 | 3.815 | 375,867 | +0.07(+1.75%) |
Jul 13, 2009 | 3.765 | 3.793 | 3.730 | 3.750 | 574,492 | +0.12(+3.26%) |
Jul 10, 2009 | 3.572 | 3.640 | 3.556 | 3.631 | 345,762 | +0.05(+1.34%) |
Jul 09, 2009 | 3.600 | 3.618 | 3.575 | 3.583 | 448,611 | +0.03(+0.84%) |
Jul 08, 2009 | 3.687 | 3.687 | 3.537 | 3.553 | 631,672 | -0.12(-3.31%) |
Jul 07, 2009 | 3.740 | 3.765 | 3.675 | 3.675 | 452,076 | -0.07(-1.83%) |
Jul 06, 2009 | 3.625 | 3.743 | 3.587 | 3.743 | 477,411 | -0.01(-0.17%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.718 | 3.750 | 318,088 | -0.06(-1.56%) |
Jul 01, 2009 | 3.831 | 3.859 | 3.793 | 3.809 | 604,837 | -0.02(-0.65%) |
Jun 30, 2009 | 3.868 | 3.868 | 3.793 | 3.834 | 404,760 | -0.01(-0.24%) |
Jun 29, 2009 | 3.781 | 3.843 | 3.743 | 3.843 | 427,793 | +0.07(+1.90%) |
Jun 26, 2009 | 3.697 | 3.778 | 3.693 | 3.771 | 320,226 | +0.06(+1.68%) |
Jun 25, 2009 | 3.611 | 3.709 | 3.606 | 3.709 | 389,860 | +0.16(+4.39%) |
Jun 24, 2009 | 3.513 | 3.569 | 3.500 | 3.553 | 484,482 | +0.06(+1.70%) |
Jun 23, 2009 | 3.513 | 3.547 | 3.344 | 3.494 | 838,458 | -0.01(-0.27%) |
Jun 22, 2009 | 3.628 | 3.644 | 3.503 | 3.503 | 620,519 | -0.16(-4.34%) |
Jun 19, 2009 | 3.750 | 3.765 | 3.637 | 3.662 | 499,366 | -0.11(-2.98%) |
Jun 18, 2009 | 3.809 | 3.821 | 3.771 | 3.775 | 526,961 | -0.03(-0.82%) |
Jun 17, 2009 | 3.793 | 3.812 | 3.753 | 3.806 | 596,268 | +0.01(+0.33%) |
Jun 16, 2009 | 3.759 | 3.856 | 3.737 | 3.793 | 621,433 | +0.08(+2.10%) |
Jun 15, 2009 | 3.731 | 3.743 | 3.700 | 3.715 | 536,084 | -0.04(-1.08%) |
Jun 12, 2009 | 3.693 | 3.775 | 3.684 | 3.756 | 410,049 | +0.06(+1.69%) |
Jun 11, 2009 | 3.718 | 3.737 | 3.675 | 3.693 | 411,963 | -0.02(-0.59%) |
Jun 10, 2009 | 3.799 | 3.799 | 3.700 | 3.715 | 406,536 | -0.04(-1.08%) |
Jun 09, 2009 | 3.740 | 3.768 | 3.725 | 3.756 | 403,228 | +0.02(+0.67%) |
Jun 08, 2009 | 3.697 | 3.743 | 3.668 | 3.731 | 383,458 | +0.02(+0.59%) |
Jun 05, 2009 | 3.731 | 3.743 | 3.644 | 3.709 | 489,060 | +0.09(+2.41%) |
Jun 04, 2009 | 3.644 | 3.665 | 3.569 | 3.622 | 521,755 | -0.02(-0.43%) |
Jun 03, 2009 | 3.706 | 3.706 | 3.625 | 3.637 | 488,429 | -0.10(-2.59%) |
Jun 02, 2009 | 3.793 | 3.818 | 3.697 | 3.734 | 621,494 | -0.03(-0.83%) |
Jun 01, 2009 | 3.824 | 3.931 | 3.756 | 3.765 | 586,930 | +0.01(+0.33%) |
May 29, 2009 | 3.681 | 3.756 | 3.650 | 3.753 | 538,485 | +0.07(+1.95%) |
May 28, 2009 | 3.587 | 3.681 | 3.556 | 3.681 | 400,679 | +0.11(+3.06%) |
May 27, 2009 | 3.587 | 3.600 | 3.550 | 3.572 | 532,247 | -0.02(-0.43%) |
May 26, 2009 | 3.491 | 3.587 | 3.466 | 3.587 | 401,766 | +0.09(+2.50%) |
May 22, 2009 | 3.469 | 3.500 | 3.435 | 3.500 | 369,318 | +0.06(+1.63%) |
May 21, 2009 | 3.525 | 3.525 | 3.435 | 3.444 | 379,656 | -0.11(-2.99%) |
May 20, 2009 | 3.584 | 3.644 | 3.534 | 3.550 | 569,283 | -0.03(-0.78%) |
May 19, 2009 | 3.566 | 3.634 | 3.524 | 3.578 | 748,330 | -0.01(-0.26%) |
May 18, 2009 | 3.444 | 3.587 | 3.431 | 3.587 | 598,518 | +0.20(+5.80%) |
May 15, 2009 | 3.431 | 3.436 | 3.391 | 3.391 | 447,550 | -0.03(-0.82%) |
May 14, 2009 | 3.335 | 3.431 | 3.335 | 3.419 | 385,058 | +0.07(+2.24%) |
May 13, 2009 | 3.406 | 3.410 | 3.344 | 3.344 | 410,514 | -0.11(-3.25%) |
May 12, 2009 | 3.466 | 3.466 | 3.403 | 3.456 | 321,248 | +0.01(+0.34%) |
May 11, 2009 | 3.422 | 3.466 | 3.410 | 3.445 | 521,851 | -0.00(-0.07%) |
May 08, 2009 | 3.475 | 3.503 | 3.431 | 3.447 | 795,790 | +0.03(+0.82%) |
May 07, 2009 | 3.659 | 3.659 | 3.403 | 3.419 | 651,194 | -0.08(-2.32%) |
May 06, 2009 | 3.472 | 3.500 | 3.431 | 3.500 | 444,655 | +0.07(+2.09%) |
May 05, 2009 | 3.491 | 3.494 | 3.369 | 3.428 | 656,593 | -0.05(-1.35%) |
May 04, 2009 | 3.469 | 3.484 | 3.461 | 3.475 | 593,168 | +0.05(+1.46%) |