Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.423 | 5.464 | 5.388 | 5.388 | 67,297 | -0.07(-1.31%) |
Apr 29, 2010 | 5.114 | 5.468 | 5.105 | 5.459 | 120,357 | +0.13(+2.35%) |
Apr 28, 2010 | 5.419 | 5.441 | 5.307 | 5.334 | 143,511 | -0.03(-0.50%) |
Apr 27, 2010 | 5.383 | 5.414 | 5.329 | 5.361 | 91,584 | -0.06(-1.16%) |
Apr 26, 2010 | 5.419 | 5.459 | 5.365 | 5.423 | 159,787 | +0.02(+0.42%) |
Apr 23, 2010 | 5.468 | 5.473 | 5.401 | 5.401 | 104,850 | -0.04(-0.82%) |
Apr 22, 2010 | 5.356 | 5.446 | 5.323 | 5.446 | 85,423 | +0.07(+1.25%) |
Apr 21, 2010 | 5.392 | 5.455 | 5.347 | 5.379 | 141,246 | -0.02(-0.29%) |
Apr 20, 2010 | 5.338 | 5.397 | 5.325 | 5.394 | 106,281 | +0.06(+1.05%) |
Apr 19, 2010 | 5.257 | 5.338 | 5.195 | 5.338 | 129,182 | -0.02(-0.34%) |
Apr 16, 2010 | 5.347 | 5.419 | 5.262 | 5.356 | 159,787 | -0.04(-0.67%) |
Apr 15, 2010 | 5.334 | 5.397 | 5.307 | 5.392 | 211,569 | +0.08(+1.43%) |
Apr 14, 2010 | 5.334 | 5.361 | 5.293 | 5.316 | 181,247 | -0.02(-0.34%) |
Apr 13, 2010 | 5.275 | 5.352 | 5.266 | 5.334 | 163,666 | +0.03(+0.51%) |
Apr 12, 2010 | 5.320 | 5.370 | 5.249 | 5.307 | 173,140 | +0.03(+0.60%) |
Apr 09, 2010 | 5.289 | 5.338 | 5.253 | 5.275 | 86,256 | -0.02(-0.34%) |
Apr 08, 2010 | 5.240 | 5.293 | 5.231 | 5.293 | 96,816 | +0.04(+0.85%) |
Apr 07, 2010 | 5.329 | 5.383 | 5.227 | 5.249 | 143,652 | -0.06(-1.18%) |
Apr 06, 2010 | 5.226 | 5.329 | 5.226 | 5.311 | 64,889 | -0.03(-0.50%) |
Apr 05, 2010 | 5.298 | 5.356 | 5.231 | 5.338 | 89,306 | +0.04(+0.75%) |
Apr 01, 2010 | 5.249 | 5.298 | 5.298 | 5.298 | 109,008 | +0.06(+1.21%) |
Mar 31, 2010 | 5.199 | 5.249 | 5.159 | 5.235 | 88,365 | +0.04(+0.69%) |
Mar 30, 2010 | 5.150 | 5.222 | 5.150 | 5.199 | 75,500 | +0.02(+0.35%) |
Mar 29, 2010 | 5.177 | 5.226 | 5.177 | 5.181 | 68,178 | -0.01(-0.17%) |
Mar 26, 2010 | 5.177 | 5.226 | 5.158 | 5.190 | 102,449 | +0.04(+0.87%) |
Mar 25, 2010 | 5.186 | 5.231 | 5.114 | 5.145 | 52,765 | -0.03(-0.50%) |
Mar 24, 2010 | 5.123 | 5.213 | 5.123 | 5.171 | 117,869 | -0.02(-0.37%) |
Mar 23, 2010 | 5.141 | 5.190 | 5.141 | 5.190 | 85,779 | +0.03(+0.61%) |
Mar 22, 2010 | 5.065 | 5.163 | 5.051 | 5.159 | 114,993 | +0.06(+1.14%) |
Mar 19, 2010 | 5.213 | 5.213 | 5.069 | 5.100 | 134,485 | -0.06(-1.13%) |
Mar 18, 2010 | 5.177 | 5.231 | 5.154 | 5.159 | 143,732 | -0.04(-0.81%) |
Mar 17, 2010 | 5.132 | 5.222 | 5.132 | 5.201 | 113,368 | +0.06(+1.17%) |
Mar 16, 2010 | 5.114 | 5.154 | 5.114 | 5.141 | 98,869 | +0.01(+0.26%) |
Mar 15, 2010 | 5.136 | 5.147 | 5.127 | 5.127 | 74,749 | -0.01(-0.26%) |
Mar 12, 2010 | 5.087 | 5.163 | 5.087 | 5.141 | 107,206 | +0.03(+0.61%) |
Mar 11, 2010 | 5.100 | 5.114 | 5.096 | 5.109 | 142,363 | -0.00(-0.09%) |
Mar 10, 2010 | 5.109 | 5.145 | 5.096 | 5.114 | 237,243 | +0.00(+0.00%) |
Mar 09, 2010 | 5.051 | 5.114 | 5.051 | 5.114 | 110,011 | +0.04(+0.88%) |
Mar 08, 2010 | 5.078 | 5.100 | 5.047 | 5.069 | 82,275 | -0.01(-0.26%) |
Mar 05, 2010 | 5.042 | 5.109 | 5.033 | 5.083 | 245,212 | +0.05(+1.07%) |
Mar 04, 2010 | 5.047 | 5.056 | 5.008 | 5.029 | 132,483 | +0.00(+0.00%) |
Mar 03, 2010 | 5.011 | 5.056 | 5.006 | 5.029 | 113,183 | +0.00(+0.00%) |
Mar 02, 2010 | 5.056 | 5.065 | 5.024 | 5.029 | 74,968 | -0.02(-0.44%) |
Mar 01, 2010 | 5.056 | 5.091 | 4.984 | 5.051 | 275,177 | +0.01(+0.27%) |
Feb 26, 2010 | 5.033 | 5.141 | 5.011 | 5.038 | 184,072 | +0.05(+1.08%) |
Feb 25, 2010 | 4.970 | 4.995 | 4.926 | 4.984 | 108,548 | +0.01(+0.27%) |
Feb 24, 2010 | 5.020 | 5.033 | 4.952 | 4.970 | 174,912 | -0.02(-0.45%) |
Feb 23, 2010 | 5.011 | 5.033 | 4.966 | 4.993 | 149,905 | -0.03(-0.54%) |
Feb 22, 2010 | 5.020 | 5.056 | 5.002 | 5.020 | 164,818 | +0.00(+0.00%) |
Feb 19, 2010 | 5.020 | 5.038 | 4.997 | 5.020 | 151,884 | -0.05(-1.06%) |
Feb 18, 2010 | 4.917 | 5.074 | 4.917 | 5.074 | 208,883 | +0.14(+2.82%) |
Feb 17, 2010 | 5.002 | 5.015 | 4.899 | 4.934 | 137,191 | -0.07(-1.35%) |
Feb 16, 2010 | 4.858 | 5.047 | 4.849 | 5.002 | 157,549 | +0.21(+4.40%) |
Feb 12, 2010 | 4.769 | 4.791 | 4.791 | 4.791 | 120,377 | -0.02(-0.37%) |
Feb 11, 2010 | 4.737 | 4.881 | 4.733 | 4.809 | 159,332 | +0.02(+0.37%) |
Feb 10, 2010 | 4.827 | 4.894 | 4.755 | 4.791 | 193,472 | -0.08(-1.62%) |
Feb 09, 2010 | 4.852 | 4.918 | 4.852 | 4.870 | 118,746 | +0.02(+0.45%) |
Feb 08, 2010 | 4.844 | 4.879 | 4.835 | 4.848 | 61,506 | +0.02(+0.45%) |
Feb 05, 2010 | 4.896 | 4.901 | 4.743 | 4.826 | 90,048 | -0.11(-2.13%) |
Feb 04, 2010 | 4.962 | 4.962 | 4.870 | 4.931 | 172,968 | -0.05(-0.97%) |
Feb 03, 2010 | 4.909 | 5.014 | 4.909 | 4.979 | 93,081 | +0.04(+0.80%) |
Feb 02, 2010 | 4.817 | 4.997 | 4.791 | 4.940 | 118,351 | +0.13(+2.64%) |
Feb 01, 2010 | 4.677 | 4.848 | 4.677 | 4.813 | 73,512 | +0.11(+2.23%) |
Jan 29, 2010 | 4.822 | 4.918 | 4.690 | 4.708 | 140,610 | -0.10(-2.10%) |
Jan 28, 2010 | 4.896 | 4.934 | 4.795 | 4.809 | 148,027 | -0.09(-1.84%) |
Jan 27, 2010 | 4.931 | 4.975 | 4.881 | 4.899 | 78,574 | -0.05(-1.10%) |
Jan 26, 2010 | 4.940 | 5.006 | 4.936 | 4.953 | 83,547 | -0.01(-0.26%) |
Jan 25, 2010 | 4.966 | 5.030 | 4.944 | 4.966 | 75,738 | +0.01(+0.18%) |
Jan 22, 2010 | 4.984 | 5.023 | 4.940 | 4.957 | 76,540 | -0.07(-1.48%) |
Jan 21, 2010 | 5.028 | 5.067 | 4.979 | 5.032 | 192,743 | -0.04(-0.69%) |
Jan 20, 2010 | 4.971 | 5.067 | 4.971 | 5.067 | 102,132 | +0.03(+0.61%) |
Jan 19, 2010 | 5.014 | 5.080 | 4.993 | 5.036 | 110,590 | -0.01(-0.26%) |
Jan 15, 2010 | 5.032 | 5.049 | 5.049 | 5.049 | 39,731 | -0.01(-0.17%) |
Jan 14, 2010 | 5.023 | 5.067 | 5.001 | 5.058 | 97,106 | +0.06(+1.14%) |
Jan 13, 2010 | 4.993 | 5.063 | 4.962 | 5.001 | 125,469 | -0.01(-0.26%) |
Jan 12, 2010 | 5.063 | 5.063 | 4.988 | 5.014 | 98,221 | -0.07(-1.29%) |
Jan 11, 2010 | 5.028 | 5.080 | 5.028 | 5.080 | 162,622 | +0.05(+0.94%) |
Jan 08, 2010 | 4.957 | 5.036 | 4.957 | 5.033 | 99,639 | +0.04(+0.72%) |
Jan 07, 2010 | 4.979 | 4.997 | 4.957 | 4.997 | 99,346 | +0.04(+0.83%) |
Jan 06, 2010 | 4.936 | 4.966 | 4.918 | 4.956 | 88,276 | +0.02(+0.32%) |
Jan 05, 2010 | 4.918 | 4.940 | 4.844 | 4.940 | 116,632 | +0.06(+1.26%) |
Jan 04, 2010 | 4.861 | 4.896 | 4.848 | 4.879 | 60,825 | -0.03(-0.54%) |
Dec 31, 2009 | 4.857 | 4.905 | 4.905 | 4.905 | 144,311 | +0.07(+1.44%) |
Dec 30, 2009 | 4.892 | 4.892 | 4.817 | 4.835 | 127,321 | -0.06(-1.25%) |
Dec 29, 2009 | 4.817 | 4.896 | 4.817 | 4.896 | 69,653 | +0.06(+1.27%) |
Dec 28, 2009 | 4.848 | 4.883 | 4.813 | 4.835 | 130,490 | -0.03(-0.54%) |
Dec 24, 2009 | 4.887 | 4.892 | 4.844 | 4.861 | 68,004 | +0.00(+0.09%) |
Dec 23, 2009 | 4.813 | 4.870 | 4.813 | 4.857 | 61,170 | +0.02(+0.35%) |
Dec 22, 2009 | 4.791 | 4.852 | 4.774 | 4.840 | 192,635 | +0.02(+0.47%) |
Dec 21, 2009 | 4.769 | 4.817 | 4.769 | 4.817 | 78,908 | +0.04(+0.81%) |
Dec 18, 2009 | 4.739 | 4.782 | 4.739 | 4.778 | 51,778 | +0.00(+0.10%) |
Dec 17, 2009 | 4.774 | 4.795 | 4.699 | 4.774 | 115,705 | -0.02(-0.46%) |
Dec 16, 2009 | 4.778 | 4.817 | 4.774 | 4.795 | 81,650 | +0.02(+0.37%) |
Dec 15, 2009 | 4.787 | 4.800 | 4.752 | 4.778 | 92,122 | -0.01(-0.15%) |
Dec 14, 2009 | 4.717 | 4.809 | 4.717 | 4.785 | 58,023 | +0.06(+1.20%) |
Dec 11, 2009 | 4.712 | 4.769 | 4.712 | 4.728 | 69,966 | -0.00(-0.04%) |
Dec 10, 2009 | 4.734 | 4.765 | 4.703 | 4.730 | 104,872 | +0.00(+0.00%) |
Dec 09, 2009 | 4.730 | 4.747 | 4.712 | 4.730 | 57,653 | -0.04(-0.83%) |
Dec 08, 2009 | 4.695 | 4.791 | 4.664 | 4.769 | 133,319 | +0.07(+1.47%) |
Dec 07, 2009 | 4.730 | 4.774 | 4.695 | 4.700 | 63,067 | +0.01(+0.21%) |
Dec 04, 2009 | 4.717 | 4.800 | 4.682 | 4.690 | 114,008 | +0.00(+0.09%) |
Dec 03, 2009 | 4.774 | 4.795 | 4.686 | 4.686 | 135,694 | -0.11(-2.33%) |
Dec 02, 2009 | 4.795 | 4.817 | 4.734 | 4.798 | 197,828 | +0.00(+0.05%) |
Dec 01, 2009 | 4.712 | 4.795 | 4.690 | 4.795 | 88,918 | +0.08(+1.77%) |
Nov 30, 2009 | 4.734 | 4.760 | 4.686 | 4.712 | 62,825 | +0.00(+0.00%) |
Nov 27, 2009 | 4.690 | 4.734 | 4.664 | 4.712 | 52,422 | -0.05(-0.98%) |
Nov 25, 2009 | 4.642 | 4.760 | 4.642 | 4.759 | 99,376 | +0.10(+2.06%) |
Nov 24, 2009 | 4.682 | 4.690 | 4.629 | 4.663 | 51,465 | +0.01(+0.16%) |
Nov 23, 2009 | 4.743 | 4.778 | 4.625 | 4.655 | 135,249 | -0.04(-0.84%) |
Nov 20, 2009 | 4.677 | 4.752 | 4.647 | 4.695 | 451,746 | +0.04(+0.85%) |
Nov 19, 2009 | 4.677 | 4.754 | 4.647 | 4.655 | 193,578 | -0.06(-1.21%) |
Nov 18, 2009 | 4.760 | 4.795 | 4.664 | 4.712 | 388,849 | -0.07(-1.47%) |
Nov 17, 2009 | 4.760 | 4.809 | 4.730 | 4.782 | 343,501 | +0.00(+0.09%) |
Nov 16, 2009 | 4.804 | 4.817 | 4.734 | 4.778 | 226,471 | -0.02(-0.37%) |
Nov 13, 2009 | 4.752 | 4.817 | 4.690 | 4.795 | 119,838 | +0.10(+2.14%) |
Nov 12, 2009 | 4.734 | 4.809 | 4.695 | 4.695 | 65,460 | -0.05(-1.01%) |
Nov 11, 2009 | 4.817 | 4.874 | 4.739 | 4.743 | 126,855 | -0.07(-1.54%) |
Nov 10, 2009 | 4.861 | 4.861 | 4.734 | 4.817 | 125,626 | -0.07(-1.35%) |
Nov 09, 2009 | 4.892 | 4.966 | 4.866 | 4.883 | 144,350 | +0.02(+0.45%) |
Nov 06, 2009 | 4.870 | 4.914 | 4.792 | 4.861 | 86,187 | +0.03(+0.66%) |
Nov 05, 2009 | 4.795 | 4.909 | 4.795 | 4.829 | 183,470 | +0.06(+1.26%) |
Nov 04, 2009 | 4.629 | 4.857 | 4.629 | 4.769 | 127,056 | +0.15(+3.32%) |
Nov 03, 2009 | 4.673 | 4.730 | 4.598 | 4.616 | 96,702 | -0.04(-0.85%) |
Nov 02, 2009 | 4.555 | 4.774 | 4.555 | 4.655 | 94,378 | +0.07(+1.43%) |
Oct 30, 2009 | 4.633 | 4.747 | 4.528 | 4.590 | 140,845 | -0.07(-1.60%) |
Oct 29, 2009 | 4.585 | 4.769 | 4.585 | 4.664 | 150,933 | +0.07(+1.43%) |
Oct 28, 2009 | 4.769 | 4.800 | 4.598 | 4.598 | 129,122 | -0.20(-4.20%) |
Oct 27, 2009 | 4.774 | 4.883 | 4.774 | 4.800 | 87,843 | +0.01(+0.27%) |
Oct 26, 2009 | 4.883 | 4.905 | 4.775 | 4.787 | 198,899 | -0.08(-1.58%) |
Oct 23, 2009 | 4.857 | 4.879 | 4.835 | 4.863 | 41,172 | -0.03(-0.67%) |
Oct 22, 2009 | 4.861 | 4.922 | 4.834 | 4.896 | 126,304 | +0.01(+0.18%) |
Oct 21, 2009 | 4.914 | 4.936 | 4.874 | 4.887 | 128,921 | -0.06(-1.24%) |
Oct 20, 2009 | 4.905 | 4.949 | 4.887 | 4.949 | 95,181 | +0.01(+0.18%) |
Oct 19, 2009 | 4.892 | 4.971 | 4.848 | 4.940 | 163,650 | +0.04(+0.71%) |
Oct 16, 2009 | 4.857 | 4.927 | 4.835 | 4.905 | 124,329 | +0.03(+0.56%) |
Oct 15, 2009 | 4.861 | 4.953 | 4.861 | 4.878 | 131,641 | -0.01(-0.11%) |
Oct 14, 2009 | 4.927 | 4.927 | 4.861 | 4.883 | 104,110 | +0.00(+0.09%) |
Oct 13, 2009 | 4.909 | 4.909 | 4.831 | 4.879 | 55,386 | -0.04(-0.89%) |
Oct 12, 2009 | 4.901 | 4.953 | 4.817 | 4.922 | 102,322 | +0.10(+2.09%) |
Oct 09, 2009 | 4.896 | 4.896 | 4.809 | 4.822 | 82,858 | -0.05(-1.05%) |
Oct 08, 2009 | 4.756 | 4.874 | 4.756 | 4.873 | 139,930 | +0.11(+2.30%) |
Oct 07, 2009 | 4.743 | 4.778 | 4.699 | 4.763 | 61,074 | +0.02(+0.42%) |
Oct 06, 2009 | 4.730 | 4.804 | 4.690 | 4.743 | 214,835 | +0.05(+1.12%) |
Oct 05, 2009 | 4.651 | 4.708 | 4.629 | 4.690 | 90,587 | +0.04(+0.94%) |
Oct 02, 2009 | 4.677 | 4.677 | 4.489 | 4.646 | 112,540 | -0.07(-1.40%) |
Oct 01, 2009 | 4.747 | 4.760 | 4.664 | 4.712 | 86,493 | -0.03(-0.55%) |
Sep 30, 2009 | 4.774 | 4.817 | 4.725 | 4.739 | 65,794 | -0.05(-1.01%) |
Sep 29, 2009 | 4.782 | 4.834 | 4.743 | 4.787 | 110,460 | -0.02(-0.48%) |
Sep 28, 2009 | 4.734 | 4.817 | 4.734 | 4.810 | 71,313 | +0.08(+1.60%) |
Sep 25, 2009 | 4.800 | 4.800 | 4.699 | 4.734 | 59,478 | -0.04(-0.92%) |
Sep 24, 2009 | 4.844 | 4.844 | 4.756 | 4.778 | 88,507 | -0.06(-1.18%) |
Sep 23, 2009 | 4.769 | 4.857 | 4.769 | 4.835 | 140,843 | +0.05(+1.01%) |
Sep 22, 2009 | 4.809 | 4.839 | 4.774 | 4.787 | 91,416 | -0.04(-0.73%) |
Sep 21, 2009 | 4.852 | 4.852 | 4.730 | 4.822 | 72,110 | -0.04(-0.81%) |
Sep 18, 2009 | 4.795 | 4.879 | 4.795 | 4.861 | 133,244 | +0.07(+1.37%) |
Sep 17, 2009 | 4.817 | 4.883 | 4.774 | 4.795 | 103,817 | -0.06(-1.17%) |
Sep 16, 2009 | 4.804 | 4.909 | 4.804 | 4.852 | 176,179 | +0.05(+1.00%) |
Sep 15, 2009 | 4.730 | 4.804 | 4.717 | 4.804 | 121,295 | +0.06(+1.20%) |
Sep 14, 2009 | 4.703 | 4.747 | 4.702 | 4.747 | 94,796 | -0.01(-0.28%) |
Sep 11, 2009 | 4.743 | 4.774 | 4.703 | 4.760 | 171,669 | -0.01(-0.18%) |
Sep 10, 2009 | 4.695 | 4.769 | 4.655 | 4.769 | 175,498 | +0.11(+2.25%) |
Sep 09, 2009 | 4.616 | 4.677 | 4.616 | 4.664 | 132,132 | +0.08(+1.82%) |
Sep 08, 2009 | 4.533 | 4.598 | 4.533 | 4.581 | 239,119 | +0.06(+1.26%) |
Sep 04, 2009 | 4.533 | 4.568 | 4.511 | 4.524 | 125,752 | -0.05(-1.05%) |
Sep 03, 2009 | 4.585 | 4.664 | 4.555 | 4.572 | 205,224 | -0.01(-0.29%) |
Sep 02, 2009 | 4.546 | 4.633 | 4.511 | 4.585 | 124,672 | +0.02(+0.38%) |
Sep 01, 2009 | 4.563 | 4.642 | 4.450 | 4.568 | 194,359 | -0.06(-1.32%) |
Aug 31, 2009 | 4.563 | 4.668 | 4.506 | 4.629 | 117,317 | +0.05(+1.15%) |
Aug 28, 2009 | 4.576 | 4.594 | 4.533 | 4.576 | 107,873 | +0.05(+1.06%) |
Aug 27, 2009 | 4.309 | 4.581 | 4.147 | 4.528 | 56,462 | -0.04(-0.97%) |
Aug 26, 2009 | 4.581 | 4.620 | 4.559 | 4.573 | 136,228 | +0.01(+0.30%) |
Aug 25, 2009 | 4.572 | 4.616 | 4.498 | 4.559 | 105,740 | +0.00(+0.10%) |
Aug 24, 2009 | 4.502 | 4.598 | 4.498 | 4.555 | 84,308 | +0.03(+0.68%) |
Aug 21, 2009 | 4.537 | 4.555 | 4.480 | 4.524 | 86,653 | +0.04(+0.98%) |
Aug 20, 2009 | 4.528 | 4.559 | 4.445 | 4.480 | 104,256 | -0.02(-0.50%) |
Aug 19, 2009 | 4.366 | 4.550 | 4.366 | 4.502 | 162,099 | +0.13(+2.91%) |
Aug 18, 2009 | 4.314 | 4.441 | 4.270 | 4.375 | 176,932 | +0.11(+2.57%) |
Aug 17, 2009 | 4.266 | 4.335 | 4.174 | 4.266 | 179,261 | -0.11(-2.60%) |
Aug 14, 2009 | 4.454 | 4.498 | 4.371 | 4.379 | 237,354 | -0.14(-3.19%) |
Aug 13, 2009 | 4.476 | 4.524 | 4.463 | 4.524 | 112,414 | +0.03(+0.68%) |
Aug 12, 2009 | 4.467 | 4.568 | 4.467 | 4.493 | 149,899 | -0.18(-3.80%) |
Aug 11, 2009 | 4.625 | 4.673 | 4.541 | 4.671 | 130,013 | +0.06(+1.25%) |
Aug 10, 2009 | 4.651 | 4.664 | 4.598 | 4.613 | 68,159 | -0.03(-0.63%) |
Aug 07, 2009 | 4.585 | 4.677 | 4.581 | 4.642 | 71,598 | +0.05(+1.15%) |
Aug 06, 2009 | 4.612 | 4.708 | 4.590 | 4.590 | 140,813 | -0.02(-0.38%) |
Aug 05, 2009 | 4.616 | 4.660 | 4.572 | 4.607 | 189,194 | -0.04(-0.75%) |
Aug 04, 2009 | 4.581 | 4.642 | 4.520 | 4.642 | 216,440 | +0.04(+0.95%) |
Aug 03, 2009 | 4.506 | 4.598 | 4.445 | 4.598 | 222,016 | +0.14(+3.14%) |
Jul 31, 2009 | 4.423 | 4.489 | 4.401 | 4.458 | 137,256 | +0.05(+1.19%) |
Jul 30, 2009 | 4.397 | 4.441 | 4.340 | 4.406 | 172,975 | +0.04(+0.90%) |
Jul 29, 2009 | 4.358 | 4.401 | 4.292 | 4.366 | 99,575 | -0.02(-0.50%) |
Jul 28, 2009 | 4.397 | 4.441 | 4.371 | 4.388 | 185,333 | -0.03(-0.60%) |
Jul 27, 2009 | 4.314 | 4.423 | 4.301 | 4.414 | 334,671 | +0.06(+1.41%) |
Jul 24, 2009 | 4.625 | 4.625 | 4.209 | 4.353 | 1,676 | +0.11(+2.50%) |
Jul 23, 2009 | 4.182 | 4.336 | 4.182 | 4.247 | 365,616 | +0.04(+0.92%) |
Jul 22, 2009 | 4.195 | 4.248 | 4.160 | 4.209 | 213,992 | +0.03(+0.63%) |
Jul 21, 2009 | 4.222 | 4.239 | 4.143 | 4.182 | 187,132 | -0.04(-0.93%) |
Jul 20, 2009 | 3.968 | 4.222 | 3.959 | 4.222 | 211,859 | +0.14(+3.32%) |
Jul 17, 2009 | 4.060 | 4.108 | 4.051 | 4.086 | 152,979 | +0.00(+0.00%) |
Jul 16, 2009 | 3.977 | 4.099 | 3.963 | 4.086 | 186,310 | +0.10(+2.41%) |
Jul 15, 2009 | 3.977 | 4.042 | 3.977 | 3.990 | 112,805 | +0.03(+0.66%) |
Jul 14, 2009 | 3.946 | 4.060 | 3.911 | 3.963 | 142,332 | +0.04(+1.00%) |
Jul 13, 2009 | 3.876 | 3.990 | 3.854 | 3.924 | 72,192 | +0.05(+1.36%) |
Jul 10, 2009 | 3.889 | 3.906 | 3.841 | 3.871 | 72,840 | -0.01(-0.34%) |
Jul 09, 2009 | 3.880 | 3.885 | 3.828 | 3.885 | 88,934 | +0.01(+0.23%) |
Jul 08, 2009 | 3.898 | 3.898 | 3.828 | 3.876 | 126,492 | +0.00(+0.00%) |
Jul 07, 2009 | 3.920 | 3.920 | 3.845 | 3.876 | 109,339 | -0.04(-1.12%) |
Jul 06, 2009 | 3.898 | 3.920 | 3.832 | 3.920 | 95,766 | -0.01(-0.22%) |
Jul 02, 2009 | 3.933 | 4.007 | 3.893 | 3.928 | 169,968 | -0.07(-1.64%) |
Jul 01, 2009 | 3.950 | 3.994 | 3.946 | 3.994 | 127,843 | +0.02(+0.55%) |
Jun 30, 2009 | 3.968 | 3.990 | 3.906 | 3.972 | 122,989 | -0.02(-0.55%) |
Jun 29, 2009 | 3.911 | 3.994 | 3.911 | 3.994 | 127,597 | +0.06(+1.56%) |
Jun 26, 2009 | 3.889 | 3.937 | 3.876 | 3.933 | 118,545 | +0.01(+0.34%) |
Jun 25, 2009 | 3.876 | 3.941 | 3.863 | 3.920 | 124,446 | +0.07(+1.70%) |
Jun 24, 2009 | 3.832 | 3.906 | 3.832 | 3.854 | 107,806 | +0.02(+0.57%) |
Jun 23, 2009 | 3.836 | 3.858 | 3.810 | 3.832 | 42,487 | -0.00(-0.11%) |
Jun 22, 2009 | 3.876 | 3.880 | 3.814 | 3.836 | 150,499 | -0.08(-2.12%) |
Jun 19, 2009 | 3.889 | 3.920 | 3.876 | 3.920 | 116,664 | +0.03(+0.67%) |
Jun 18, 2009 | 3.898 | 3.898 | 3.854 | 3.893 | 63,227 | +0.04(+0.91%) |
Jun 17, 2009 | 3.876 | 3.902 | 3.858 | 3.858 | 123,482 | -0.03(-0.79%) |
Jun 16, 2009 | 3.911 | 3.968 | 3.880 | 3.889 | 112,298 | -0.02(-0.56%) |
Jun 15, 2009 | 3.915 | 3.928 | 3.885 | 3.911 | 82,504 | -0.07(-1.68%) |
Jun 12, 2009 | 3.981 | 3.998 | 3.941 | 3.978 | 48,264 | -0.00(-0.08%) |
Jun 11, 2009 | 3.946 | 3.998 | 3.941 | 3.981 | 117,395 | +0.03(+0.78%) |
Jun 10, 2009 | 3.994 | 3.994 | 3.906 | 3.950 | 106,436 | +0.00(+0.11%) |
Jun 09, 2009 | 3.911 | 3.968 | 3.902 | 3.946 | 114,182 | +0.04(+0.90%) |
Jun 08, 2009 | 3.876 | 3.941 | 3.876 | 3.911 | 120,425 | -0.05(-1.33%) |
Jun 05, 2009 | 3.946 | 3.968 | 3.898 | 3.963 | 115,700 | +0.03(+0.78%) |
Jun 04, 2009 | 3.880 | 3.941 | 3.871 | 3.933 | 150,691 | +0.05(+1.35%) |
Jun 03, 2009 | 3.863 | 3.893 | 3.823 | 3.880 | 120,603 | -0.04(-0.90%) |
Jun 02, 2009 | 3.876 | 3.941 | 3.814 | 3.915 | 218,465 | +0.04(+0.90%) |
Jun 01, 2009 | 3.810 | 3.924 | 3.801 | 3.880 | 233,910 | +0.09(+2.31%) |
May 29, 2009 | 3.788 | 3.806 | 3.753 | 3.793 | 118,730 | +0.05(+1.29%) |
May 28, 2009 | 3.670 | 3.744 | 3.661 | 3.744 | 93,615 | +0.11(+2.89%) |
May 27, 2009 | 3.674 | 3.722 | 3.639 | 3.639 | 74,496 | -0.06(-1.66%) |
May 26, 2009 | 3.661 | 3.736 | 3.644 | 3.701 | 98,287 | +0.04(+1.20%) |
May 22, 2009 | 3.657 | 3.679 | 3.648 | 3.657 | 84,477 | +0.00(+0.12%) |
May 21, 2009 | 3.683 | 3.683 | 3.613 | 3.652 | 157,236 | -0.04(-0.95%) |
May 20, 2009 | 3.683 | 3.766 | 3.683 | 3.687 | 116,303 | +0.00(+0.12%) |
May 19, 2009 | 3.644 | 3.709 | 3.635 | 3.683 | 111,407 | +0.04(+1.08%) |
May 18, 2009 | 3.578 | 3.661 | 3.578 | 3.644 | 74,300 | +0.09(+2.46%) |
May 15, 2009 | 3.591 | 3.609 | 3.508 | 3.556 | 168,543 | -0.05(-1.34%) |
May 14, 2009 | 3.613 | 3.622 | 3.587 | 3.604 | 180,867 | +0.03(+0.73%) |
May 13, 2009 | 3.648 | 3.692 | 3.565 | 3.578 | 258,037 | -0.26(-6.84%) |
May 12, 2009 | 3.867 | 3.867 | 3.771 | 3.841 | 112,595 | +0.01(+0.29%) |
May 11, 2009 | 3.880 | 3.880 | 3.801 | 3.830 | 103,509 | -0.06(-1.52%) |
May 08, 2009 | 3.832 | 3.893 | 3.801 | 3.889 | 105,916 | +0.12(+3.14%) |
May 07, 2009 | 3.819 | 3.841 | 3.762 | 3.771 | 73,345 | -0.05(-1.26%) |
May 06, 2009 | 3.779 | 3.841 | 3.775 | 3.819 | 113,590 | +0.06(+1.51%) |
May 05, 2009 | 3.814 | 3.814 | 3.744 | 3.762 | 84,685 | -0.04(-1.15%) |
May 04, 2009 | 3.781 | 3.810 | 3.781 | 3.806 | 56,683 | +0.08(+2.24%) |