Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.648 | 5.650 | 5.534 | 5.545 | 6,088,150 | -0.10(-1.83%) |
Apr 29, 2010 | 5.593 | 5.661 | 5.593 | 5.648 | 4,253,258 | +0.06(+1.12%) |
Apr 28, 2010 | 5.602 | 5.615 | 5.526 | 5.585 | 5,493,738 | -0.01(-0.13%) |
Apr 27, 2010 | 5.657 | 5.679 | 5.565 | 5.593 | 6,627,414 | -0.09(-1.62%) |
Apr 26, 2010 | 5.687 | 5.725 | 5.668 | 5.685 | 4,462,719 | +0.01(+0.10%) |
Apr 23, 2010 | 5.626 | 5.711 | 5.622 | 5.679 | 5,336,699 | +0.03(+0.46%) |
Apr 22, 2010 | 5.541 | 5.654 | 5.517 | 5.654 | 5,620,839 | +0.08(+1.42%) |
Apr 21, 2010 | 5.595 | 5.624 | 5.525 | 5.574 | 5,365,025 | +0.00(+0.00%) |
Apr 20, 2010 | 5.536 | 5.606 | 5.536 | 5.574 | 280,100 | +0.10(+1.85%) |
Apr 19, 2010 | 5.421 | 5.475 | 5.398 | 5.473 | 4,332,361 | +0.03(+0.54%) |
Apr 16, 2010 | 5.484 | 5.526 | 5.388 | 5.444 | 9,975,848 | -0.03(-0.51%) |
Apr 15, 2010 | 5.471 | 5.513 | 5.462 | 5.471 | 4,749,231 | +0.02(+0.30%) |
Apr 14, 2010 | 5.455 | 5.462 | 5.427 | 5.455 | 9,304,027 | +0.02(+0.34%) |
Apr 13, 2010 | 5.480 | 5.484 | 5.375 | 5.436 | 5,713,421 | -0.04(-0.67%) |
Apr 12, 2010 | 5.510 | 5.510 | 5.455 | 5.473 | 3,515,400 | -0.03(-0.50%) |
Apr 09, 2010 | 5.490 | 5.526 | 5.456 | 5.501 | 3,105,087 | -0.01(-0.10%) |
Apr 08, 2010 | 5.523 | 5.523 | 5.433 | 5.506 | 6,106,183 | -0.01(-0.27%) |
Apr 07, 2010 | 5.602 | 5.622 | 5.501 | 5.521 | 5,437,141 | -0.08(-1.38%) |
Apr 06, 2010 | 5.558 | 5.626 | 5.528 | 5.598 | 6,508,825 | +0.02(+0.43%) |
Apr 05, 2010 | 5.571 | 5.587 | 5.534 | 5.574 | 5,497,321 | +0.03(+0.50%) |
Apr 01, 2010 | 5.453 | 5.547 | 5.547 | 5.547 | 5,606,470 | +0.14(+2.59%) |
Mar 31, 2010 | 5.455 | 5.473 | 5.386 | 5.407 | 7,954,038 | -0.04(-0.64%) |
Mar 30, 2010 | 5.484 | 5.520 | 5.416 | 5.442 | 7,422,542 | -0.02(-0.37%) |
Mar 29, 2010 | 5.436 | 5.477 | 5.407 | 5.462 | 5,638,699 | +0.05(+0.99%) |
Mar 26, 2010 | 5.549 | 5.549 | 5.377 | 5.409 | 7,563,431 | -0.12(-2.23%) |
Mar 25, 2010 | 5.547 | 5.578 | 5.523 | 5.532 | 3,692,220 | +0.04(+0.67%) |
Mar 24, 2010 | 5.530 | 5.556 | 5.495 | 5.495 | 4,539,998 | -0.06(-1.13%) |
Mar 23, 2010 | 5.539 | 5.561 | 5.512 | 5.558 | 5,808,858 | +0.03(+0.60%) |
Mar 22, 2010 | 5.453 | 5.538 | 5.445 | 5.525 | 5,123,629 | +0.02(+0.30%) |
Mar 19, 2010 | 5.624 | 5.624 | 5.501 | 5.508 | 5,280,287 | -0.10(-1.84%) |
Mar 18, 2010 | 5.644 | 5.648 | 5.593 | 5.611 | 2,490,618 | -0.02(-0.43%) |
Mar 17, 2010 | 5.639 | 5.661 | 5.620 | 5.635 | 3,686,373 | +0.01(+0.26%) |
Mar 16, 2010 | 5.620 | 5.631 | 5.574 | 5.620 | 4,884,648 | +0.02(+0.30%) |
Mar 15, 2010 | 5.560 | 5.617 | 5.554 | 5.604 | 4,519,788 | +0.03(+0.46%) |
Mar 12, 2010 | 5.534 | 5.578 | 5.488 | 5.578 | 4,702,144 | +0.08(+1.37%) |
Mar 11, 2010 | 5.541 | 5.563 | 5.462 | 5.503 | 6,723,345 | +0.02(+0.37%) |
Mar 10, 2010 | 5.427 | 5.495 | 5.409 | 5.482 | 6,923,655 | +0.07(+1.26%) |
Mar 09, 2010 | 5.325 | 5.436 | 5.311 | 5.414 | 6,692,141 | +0.09(+1.75%) |
Mar 08, 2010 | 5.393 | 5.409 | 5.296 | 5.321 | 12,705,962 | +0.04(+0.71%) |
Mar 05, 2010 | 5.239 | 5.285 | 5.239 | 5.284 | 3,133,136 | +0.09(+1.65%) |
Mar 04, 2010 | 5.243 | 5.259 | 5.198 | 5.198 | 2,834,534 | -0.04(-0.72%) |
Mar 03, 2010 | 5.217 | 5.244 | 5.205 | 5.235 | 3,439,903 | +0.04(+0.79%) |
Mar 02, 2010 | 5.203 | 5.250 | 5.175 | 5.194 | 4,198,070 | +0.04(+0.87%) |
Mar 01, 2010 | 5.019 | 5.155 | 5.001 | 5.149 | 5,748,477 | +0.18(+3.60%) |
Feb 26, 2010 | 4.951 | 4.988 | 4.935 | 4.970 | 2,543,505 | +0.02(+0.40%) |
Feb 25, 2010 | 4.920 | 4.958 | 4.863 | 4.951 | 3,252,260 | -0.00(-0.06%) |
Feb 24, 2010 | 4.972 | 4.979 | 4.945 | 4.954 | 2,734,376 | -0.01(-0.12%) |
Feb 23, 2010 | 5.006 | 5.029 | 4.935 | 4.960 | 3,099,742 | -0.06(-1.14%) |
Feb 22, 2010 | 5.040 | 5.056 | 5.013 | 5.017 | 3,349,737 | -0.01(-0.18%) |
Feb 19, 2010 | 5.008 | 5.029 | 4.978 | 5.026 | 5,022,475 | +0.00(+0.00%) |
Feb 18, 2010 | 4.969 | 5.031 | 4.969 | 5.026 | 2,802,352 | +0.06(+1.19%) |
Feb 17, 2010 | 4.978 | 4.983 | 4.938 | 4.967 | 4,465,780 | -0.00(-0.04%) |
Feb 16, 2010 | 4.988 | 5.001 | 4.945 | 4.969 | 5,338,475 | +0.01(+0.14%) |
Feb 12, 2010 | 4.938 | 4.961 | 4.961 | 4.961 | 3,620,821 | -0.00(-0.04%) |
Feb 11, 2010 | 4.868 | 4.969 | 4.836 | 4.963 | 4,309,783 | +0.11(+2.21%) |
Feb 10, 2010 | 4.791 | 4.875 | 4.786 | 4.856 | 5,132,591 | +0.07(+1.50%) |
Feb 09, 2010 | 4.736 | 4.798 | 4.725 | 4.784 | 4,568,596 | +0.08(+1.79%) |
Feb 08, 2010 | 4.800 | 4.800 | 4.700 | 4.700 | 6,577,982 | -0.10(-2.02%) |
Feb 05, 2010 | 4.743 | 4.800 | 4.720 | 4.797 | 9,830,025 | +0.07(+1.52%) |
Feb 04, 2010 | 4.666 | 4.766 | 4.662 | 4.725 | 7,682,749 | +0.06(+1.34%) |
Feb 03, 2010 | 4.677 | 4.713 | 4.610 | 4.662 | 4,967,322 | -0.03(-0.65%) |
Feb 02, 2010 | 4.623 | 4.716 | 4.614 | 4.693 | 5,915,377 | +0.08(+1.71%) |
Feb 01, 2010 | 4.612 | 4.646 | 4.603 | 4.614 | 2,915,490 | +0.00(+0.08%) |
Jan 29, 2010 | 4.670 | 4.670 | 4.605 | 4.610 | 4,714,764 | -0.04(-0.96%) |
Jan 28, 2010 | 4.682 | 4.693 | 4.655 | 4.655 | 4,175,305 | -0.00(-0.08%) |
Jan 27, 2010 | 4.636 | 4.666 | 4.609 | 4.659 | 5,103,202 | +0.02(+0.46%) |
Jan 26, 2010 | 4.653 | 4.653 | 4.598 | 4.637 | 3,822,723 | -0.04(-0.88%) |
Jan 25, 2010 | 4.662 | 4.696 | 4.613 | 4.679 | 5,203,656 | +0.03(+0.73%) |
Jan 22, 2010 | 4.687 | 4.689 | 4.641 | 4.644 | 3,870,162 | -0.05(-1.14%) |
Jan 21, 2010 | 4.772 | 4.781 | 4.682 | 4.698 | 3,314,277 | -0.08(-1.65%) |
Jan 20, 2010 | 4.791 | 4.791 | 4.730 | 4.777 | 4,537,515 | -0.05(-1.11%) |
Jan 19, 2010 | 4.858 | 4.873 | 4.800 | 4.831 | 3,762,068 | -0.01(-0.22%) |
Jan 15, 2010 | 4.908 | 4.841 | 4.841 | 4.841 | 3,564,412 | -0.05(-1.10%) |
Jan 14, 2010 | 4.892 | 4.938 | 4.881 | 4.895 | 4,833,420 | -0.00(-0.07%) |
Jan 13, 2010 | 4.906 | 4.938 | 4.868 | 4.899 | 5,807,942 | +0.04(+0.77%) |
Jan 12, 2010 | 4.779 | 4.872 | 4.747 | 4.861 | 5,633,882 | +0.07(+1.38%) |
Jan 11, 2010 | 4.843 | 4.867 | 4.791 | 4.795 | 3,714,187 | -0.04(-0.89%) |
Jan 08, 2010 | 4.807 | 4.838 | 4.752 | 4.838 | 6,476,841 | +0.02(+0.48%) |
Jan 07, 2010 | 4.945 | 4.945 | 4.782 | 4.815 | 8,014,046 | -0.14(-2.85%) |
Jan 06, 2010 | 4.972 | 4.983 | 4.902 | 4.956 | 11,284,224 | +0.01(+0.11%) |
Jan 05, 2010 | 5.019 | 5.028 | 4.875 | 4.951 | 12,227,799 | -0.04(-0.75%) |
Jan 04, 2010 | 5.029 | 5.037 | 4.956 | 4.988 | 4,673,808 | +0.04(+0.91%) |
Dec 31, 2009 | 4.877 | 4.944 | 4.944 | 4.944 | 4,189,943 | +0.07(+1.36%) |
Dec 30, 2009 | 4.841 | 4.877 | 4.824 | 4.877 | 2,862,794 | +0.01(+0.26%) |
Dec 29, 2009 | 4.861 | 4.899 | 4.841 | 4.865 | 5,388,517 | +0.04(+0.78%) |
Dec 28, 2009 | 4.841 | 4.870 | 4.790 | 4.827 | 2,145,142 | -0.01(-0.19%) |
Dec 24, 2009 | 4.841 | 4.845 | 4.804 | 4.836 | 1,568,358 | +0.00(+0.00%) |
Dec 23, 2009 | 4.784 | 4.843 | 4.777 | 4.836 | 5,820,274 | +0.08(+1.73%) |
Dec 22, 2009 | 4.754 | 4.764 | 4.718 | 4.754 | 4,887,081 | +0.01(+0.19%) |
Dec 21, 2009 | 4.679 | 4.763 | 4.661 | 4.745 | 5,538,371 | +0.10(+2.12%) |
Dec 18, 2009 | 4.580 | 4.668 | 4.566 | 4.646 | 10,790,651 | +0.07(+1.49%) |
Dec 17, 2009 | 4.568 | 4.585 | 4.482 | 4.578 | 10,149,800 | +0.10(+2.14%) |
Dec 16, 2009 | 4.453 | 4.507 | 4.446 | 4.482 | 3,771,747 | +0.03(+0.74%) |
Dec 15, 2009 | 4.498 | 4.501 | 4.417 | 4.449 | 6,543,298 | -0.03(-0.72%) |
Dec 14, 2009 | 4.619 | 4.619 | 4.482 | 4.482 | 8,411,744 | -0.14(-3.02%) |
Dec 11, 2009 | 4.716 | 4.736 | 4.595 | 4.621 | 6,856,600 | -0.22(-4.58%) |
Dec 10, 2009 | 4.847 | 4.856 | 4.807 | 4.843 | 2,568,024 | +0.01(+0.15%) |
Dec 09, 2009 | 4.782 | 4.836 | 4.730 | 4.836 | 4,082,374 | +0.06(+1.35%) |
Dec 08, 2009 | 4.797 | 4.797 | 4.743 | 4.772 | 3,502,763 | -0.03(-0.63%) |
Dec 07, 2009 | 4.754 | 4.825 | 4.754 | 4.802 | 2,366,234 | +0.05(+1.09%) |
Dec 04, 2009 | 4.820 | 4.854 | 4.741 | 4.750 | 3,540,530 | -0.01(-0.19%) |
Dec 03, 2009 | 4.820 | 4.847 | 4.741 | 4.759 | 3,830,285 | -0.07(-1.37%) |
Dec 02, 2009 | 4.822 | 4.884 | 4.800 | 4.825 | 5,392,293 | -0.01(-0.19%) |
Dec 01, 2009 | 4.791 | 4.840 | 4.759 | 4.834 | 8,182,727 | +0.09(+1.89%) |
Nov 30, 2009 | 4.680 | 4.754 | 4.680 | 4.745 | 5,829,746 | +0.07(+1.57%) |
Nov 27, 2009 | 4.623 | 4.693 | 4.580 | 4.671 | 3,284,151 | -0.09(-1.88%) |
Nov 25, 2009 | 4.732 | 4.781 | 4.732 | 4.761 | 3,721,861 | +0.07(+1.49%) |
Nov 24, 2009 | 4.695 | 4.729 | 4.666 | 4.691 | 7,905,605 | -0.01(-0.19%) |
Nov 23, 2009 | 4.680 | 4.741 | 4.675 | 4.700 | 3,073,347 | +0.09(+2.02%) |
Nov 20, 2009 | 4.619 | 4.634 | 4.559 | 4.607 | 2,718,112 | -0.04(-0.77%) |
Nov 19, 2009 | 4.686 | 4.686 | 4.596 | 4.643 | 2,525,276 | -0.05(-1.11%) |
Nov 18, 2009 | 4.661 | 4.713 | 4.661 | 4.695 | 3,363,476 | +0.06(+1.20%) |
Nov 17, 2009 | 4.610 | 4.650 | 4.591 | 4.639 | 2,074,139 | -0.01(-0.23%) |
Nov 16, 2009 | 4.637 | 4.650 | 4.571 | 4.650 | 3,391,078 | +0.03(+0.58%) |
Nov 13, 2009 | 4.619 | 4.637 | 4.582 | 4.623 | 2,664,333 | +0.02(+0.39%) |
Nov 12, 2009 | 4.677 | 4.677 | 4.594 | 4.605 | 2,378,041 | -0.03(-0.62%) |
Nov 11, 2009 | 4.653 | 4.670 | 4.609 | 4.634 | 3,075,939 | +0.02(+0.35%) |
Nov 10, 2009 | 4.532 | 4.636 | 4.532 | 4.618 | 3,923,355 | +0.06(+1.30%) |
Nov 09, 2009 | 4.467 | 4.573 | 4.467 | 4.559 | 4,007,400 | +0.12(+2.79%) |
Nov 06, 2009 | 4.440 | 4.448 | 4.378 | 4.435 | 5,439,990 | -0.01(-0.24%) |
Nov 05, 2009 | 4.362 | 4.446 | 4.354 | 4.446 | 3,393,502 | +0.10(+2.27%) |
Nov 04, 2009 | 4.415 | 4.426 | 4.340 | 4.347 | 4,906,171 | -0.04(-0.94%) |
Nov 03, 2009 | 4.247 | 4.388 | 4.245 | 4.388 | 6,015,484 | +0.11(+2.68%) |
Nov 02, 2009 | 4.301 | 4.320 | 4.220 | 4.274 | 4,990,662 | -0.02(-0.46%) |
Oct 30, 2009 | 4.311 | 4.353 | 4.258 | 4.294 | 6,681,105 | -0.00(-0.08%) |
Oct 29, 2009 | 4.261 | 4.306 | 4.245 | 4.297 | 3,905,114 | +0.06(+1.44%) |
Oct 28, 2009 | 4.274 | 4.294 | 4.227 | 4.236 | 4,067,635 | -0.07(-1.66%) |
Oct 27, 2009 | 4.294 | 4.322 | 4.240 | 4.308 | 3,665,273 | +0.05(+1.13%) |
Oct 26, 2009 | 4.337 | 4.360 | 4.234 | 4.260 | 6,453,970 | -0.08(-1.73%) |
Oct 23, 2009 | 4.322 | 4.337 | 4.308 | 4.335 | 2,985,354 | -0.03(-0.66%) |
Oct 22, 2009 | 4.356 | 4.383 | 4.311 | 4.363 | 5,739,602 | -0.01(-0.33%) |
Oct 21, 2009 | 4.426 | 4.440 | 4.369 | 4.378 | 2,681,452 | -0.04(-0.85%) |
Oct 20, 2009 | 4.430 | 4.448 | 4.403 | 4.415 | 4,311,654 | -0.05(-1.08%) |
Oct 19, 2009 | 4.419 | 4.494 | 4.396 | 4.464 | 3,594,929 | +0.07(+1.63%) |
Oct 16, 2009 | 4.385 | 4.414 | 4.345 | 4.392 | 2,153,274 | -0.02(-0.41%) |
Oct 15, 2009 | 4.415 | 4.421 | 4.353 | 4.410 | 3,950,214 | -0.01(-0.32%) |
Oct 14, 2009 | 4.514 | 4.523 | 4.392 | 4.424 | 3,824,918 | -0.04(-0.96%) |
Oct 13, 2009 | 4.492 | 4.514 | 4.457 | 4.467 | 8,030,667 | +0.03(+0.65%) |
Oct 12, 2009 | 4.504 | 4.508 | 4.439 | 4.439 | 1,029,485 | -0.02(-0.48%) |
Oct 09, 2009 | 4.499 | 4.514 | 4.451 | 4.460 | 3,404,080 | -0.02(-0.40%) |
Oct 08, 2009 | 4.476 | 4.510 | 4.446 | 4.478 | 2,395,863 | +0.02(+0.44%) |
Oct 07, 2009 | 4.453 | 4.464 | 4.428 | 4.458 | 2,103,198 | +0.01(+0.12%) |
Oct 06, 2009 | 4.458 | 4.503 | 4.437 | 4.453 | 2,262,686 | +0.06(+1.47%) |
Oct 05, 2009 | 4.331 | 4.408 | 4.317 | 4.388 | 2,568,208 | +0.08(+1.87%) |
Oct 02, 2009 | 4.297 | 4.322 | 4.270 | 4.308 | 2,570,777 | -0.01(-0.12%) |
Oct 01, 2009 | 4.406 | 4.415 | 4.303 | 4.313 | 3,776,545 | -0.10(-2.35%) |
Sep 30, 2009 | 4.403 | 4.428 | 4.347 | 4.417 | 3,748,536 | +0.07(+1.52%) |
Sep 29, 2009 | 4.295 | 4.369 | 4.283 | 4.351 | 2,525,281 | +0.05(+1.12%) |
Sep 28, 2009 | 4.281 | 4.324 | 4.267 | 4.303 | 4,712,737 | +0.02(+0.46%) |
Sep 25, 2009 | 4.319 | 4.326 | 4.272 | 4.283 | 3,442,869 | -0.02(-0.49%) |
Sep 24, 2009 | 4.399 | 4.415 | 4.303 | 4.304 | 3,893,609 | -0.08(-1.77%) |
Sep 23, 2009 | 4.455 | 4.462 | 4.381 | 4.381 | 2,317,655 | -0.06(-1.25%) |
Sep 22, 2009 | 4.392 | 4.476 | 4.392 | 4.437 | 2,006,475 | +0.06(+1.31%) |
Sep 21, 2009 | 4.440 | 4.440 | 4.365 | 4.380 | 4,077,532 | -0.10(-2.20%) |
Sep 18, 2009 | 4.499 | 4.510 | 4.449 | 4.478 | 3,838,294 | -0.03(-0.60%) |
Sep 17, 2009 | 4.494 | 4.525 | 4.476 | 4.505 | 4,041,938 | +0.06(+1.25%) |
Sep 16, 2009 | 4.455 | 4.501 | 4.410 | 4.449 | 2,998,719 | +0.01(+0.32%) |
Sep 15, 2009 | 4.448 | 4.448 | 4.378 | 4.435 | 2,575,301 | +0.00(+0.08%) |
Sep 14, 2009 | 4.410 | 4.440 | 4.390 | 4.431 | 1,594,663 | -0.02(-0.48%) |
Sep 11, 2009 | 4.499 | 4.501 | 4.428 | 4.453 | 3,311,004 | -0.08(-1.82%) |
Sep 10, 2009 | 4.492 | 4.535 | 4.476 | 4.535 | 3,322,314 | +0.06(+1.24%) |
Sep 09, 2009 | 4.537 | 4.537 | 4.467 | 4.480 | 2,504,181 | -0.04(-0.83%) |
Sep 08, 2009 | 4.510 | 4.557 | 4.494 | 4.517 | 3,464,567 | +0.06(+1.28%) |
Sep 04, 2009 | 4.399 | 4.460 | 4.376 | 4.460 | 2,065,661 | +0.10(+2.34%) |
Sep 03, 2009 | 4.358 | 4.394 | 4.338 | 4.358 | 2,717,855 | +0.03(+0.66%) |
Sep 02, 2009 | 4.308 | 4.365 | 4.306 | 4.329 | 3,283,313 | -0.03(-0.70%) |
Sep 01, 2009 | 4.394 | 4.419 | 4.340 | 4.360 | 5,328,220 | -0.04(-0.90%) |
Aug 31, 2009 | 4.362 | 4.414 | 4.311 | 4.399 | 3,571,192 | -0.01(-0.32%) |
Aug 28, 2009 | 4.399 | 4.414 | 4.354 | 4.414 | 3,143,703 | +0.07(+1.57%) |
Aug 27, 2009 | 4.349 | 4.360 | 4.285 | 4.345 | 3,240,476 | -0.00(-0.04%) |
Aug 26, 2009 | 4.399 | 4.408 | 4.329 | 4.347 | 4,069,042 | -0.08(-1.86%) |
Aug 25, 2009 | 4.440 | 4.467 | 4.399 | 4.430 | 3,547,802 | -0.00(-0.08%) |
Aug 24, 2009 | 4.399 | 4.433 | 4.378 | 4.433 | 3,420,249 | +0.06(+1.43%) |
Aug 21, 2009 | 4.344 | 4.383 | 4.337 | 4.371 | 3,662,816 | +0.06(+1.29%) |
Aug 20, 2009 | 4.277 | 4.322 | 4.272 | 4.315 | 1,625,460 | +0.02(+0.50%) |
Aug 19, 2009 | 4.193 | 4.308 | 4.166 | 4.294 | 2,701,815 | +0.04(+0.93%) |
Aug 18, 2009 | 4.231 | 4.267 | 4.188 | 4.254 | 5,969,228 | +0.07(+1.63%) |
Aug 17, 2009 | 4.204 | 4.233 | 4.175 | 4.186 | 6,139,401 | -0.10(-2.34%) |
Aug 14, 2009 | 4.349 | 4.392 | 4.258 | 4.286 | 2,934,161 | -0.03(-0.66%) |
Aug 13, 2009 | 4.243 | 4.319 | 4.224 | 4.315 | 4,039,559 | +0.11(+2.64%) |
Aug 12, 2009 | 4.082 | 4.217 | 4.082 | 4.204 | 2,839,499 | +0.12(+2.94%) |
Aug 11, 2009 | 4.163 | 4.166 | 4.075 | 4.084 | 2,621,909 | -0.11(-2.52%) |
Aug 10, 2009 | 4.217 | 4.254 | 4.150 | 4.190 | 2,597,966 | -0.03(-0.59%) |
Aug 07, 2009 | 4.149 | 4.245 | 4.131 | 4.215 | 5,071,970 | +0.07(+1.60%) |
Aug 06, 2009 | 4.286 | 4.286 | 4.131 | 4.149 | 4,669,011 | +0.01(+0.35%) |
Aug 05, 2009 | 4.115 | 4.140 | 4.066 | 4.134 | 3,622,731 | +0.03(+0.83%) |
Aug 04, 2009 | 4.174 | 4.179 | 4.086 | 4.100 | 7,555,313 | -0.07(-1.72%) |
Aug 03, 2009 | 4.163 | 4.211 | 4.147 | 4.172 | 5,956,455 | +0.05(+1.13%) |
Jul 31, 2009 | 4.118 | 4.143 | 4.084 | 4.125 | 3,264,430 | +0.03(+0.66%) |
Jul 30, 2009 | 4.088 | 4.127 | 4.054 | 4.098 | 2,532,190 | +0.06(+1.55%) |
Jul 29, 2009 | 4.032 | 4.073 | 4.007 | 4.036 | 3,228,038 | -0.02(-0.53%) |
Jul 28, 2009 | 4.043 | 4.080 | 3.998 | 4.057 | 5,751,152 | -0.01(-0.31%) |
Jul 27, 2009 | 4.079 | 4.084 | 4.046 | 4.070 | 3,040,792 | +0.00(+0.04%) |
Jul 24, 2009 | 4.041 | 4.089 | 4.020 | 4.068 | 6,391,819 | +0.03(+0.80%) |
Jul 23, 2009 | 3.921 | 4.045 | 3.921 | 4.036 | 5,518,656 | +0.13(+3.21%) |
Jul 22, 2009 | 3.919 | 3.928 | 3.901 | 3.910 | 2,695,152 | -0.01(-0.37%) |
Jul 21, 2009 | 3.932 | 3.937 | 3.887 | 3.925 | 7,917,624 | +0.03(+0.74%) |
Jul 20, 2009 | 3.935 | 3.946 | 3.885 | 3.896 | 2,986,510 | +0.01(+0.28%) |
Jul 17, 2009 | 3.914 | 3.941 | 3.880 | 3.885 | 2,216,218 | -0.04(-1.09%) |
Jul 16, 2009 | 3.866 | 3.935 | 3.853 | 3.928 | 2,155,933 | +0.05(+1.34%) |
Jul 15, 2009 | 3.875 | 3.905 | 3.866 | 3.876 | 2,920,673 | +0.06(+1.64%) |
Jul 14, 2009 | 3.765 | 3.828 | 3.765 | 3.814 | 4,097,727 | +0.08(+2.01%) |
Jul 13, 2009 | 3.703 | 3.747 | 3.701 | 3.739 | 2,640,882 | +0.04(+1.21%) |
Jul 10, 2009 | 3.647 | 3.710 | 3.615 | 3.694 | 4,844,204 | +0.04(+1.08%) |
Jul 09, 2009 | 3.635 | 3.660 | 3.599 | 3.654 | 2,702,899 | +0.06(+1.59%) |
Jul 08, 2009 | 3.629 | 3.651 | 3.565 | 3.597 | 2,979,149 | -0.03(-0.74%) |
Jul 07, 2009 | 3.688 | 3.699 | 3.617 | 3.624 | 2,274,566 | -0.06(-1.70%) |
Jul 06, 2009 | 3.690 | 3.701 | 3.658 | 3.687 | 1,820,335 | -0.01(-0.24%) |
Jul 02, 2009 | 3.742 | 3.742 | 3.688 | 3.696 | 2,372,551 | -0.06(-1.71%) |
Jul 01, 2009 | 3.733 | 3.805 | 3.712 | 3.760 | 3,093,090 | +0.06(+1.65%) |
Jun 30, 2009 | 3.722 | 3.735 | 3.697 | 3.699 | 3,214,276 | -0.03(-0.77%) |
Jun 29, 2009 | 3.735 | 3.739 | 3.706 | 3.728 | 2,389,898 | +0.00(+0.05%) |
Jun 26, 2009 | 3.747 | 3.760 | 3.724 | 3.726 | 3,555,833 | -0.01(-0.34%) |
Jun 25, 2009 | 3.708 | 3.751 | 3.694 | 3.739 | 4,699,924 | +0.00(+0.00%) |
Jun 24, 2009 | 3.733 | 3.763 | 3.708 | 3.739 | 6,801,481 | +0.05(+1.26%) |
Jun 23, 2009 | 3.676 | 3.706 | 3.654 | 3.692 | 3,167,439 | +0.03(+0.88%) |
Jun 22, 2009 | 3.676 | 3.683 | 3.631 | 3.660 | 5,189,844 | -0.07(-1.97%) |
Jun 19, 2009 | 3.774 | 3.774 | 3.715 | 3.733 | 3,215,360 | -0.03(-0.76%) |
Jun 18, 2009 | 3.778 | 3.799 | 3.749 | 3.762 | 3,257,142 | -0.02(-0.47%) |
Jun 17, 2009 | 3.776 | 3.789 | 3.719 | 3.780 | 2,699,933 | -0.00(-0.05%) |
Jun 16, 2009 | 3.790 | 3.803 | 3.764 | 3.781 | 4,121,397 | -0.00(-0.09%) |
Jun 15, 2009 | 3.830 | 3.830 | 3.740 | 3.785 | 3,721,487 | -0.08(-2.08%) |
Jun 12, 2009 | 3.923 | 3.928 | 3.848 | 3.866 | 6,706,601 | -0.10(-2.53%) |
Jun 11, 2009 | 4.000 | 4.025 | 3.966 | 3.966 | 4,987,485 | -0.08(-1.86%) |
Jun 10, 2009 | 4.066 | 4.072 | 4.005 | 4.041 | 4,334,737 | -0.01(-0.35%) |
Jun 09, 2009 | 4.054 | 4.082 | 4.034 | 4.055 | 3,726,776 | +0.04(+0.94%) |
Jun 08, 2009 | 3.978 | 4.020 | 3.961 | 4.018 | 2,900,862 | +0.04(+0.90%) |
Jun 05, 2009 | 4.050 | 4.050 | 3.971 | 3.982 | 5,198,903 | -0.08(-2.03%) |
Jun 04, 2009 | 4.043 | 4.073 | 4.005 | 4.064 | 2,808,747 | +0.05(+1.20%) |
Jun 03, 2009 | 4.118 | 4.120 | 4.002 | 4.016 | 3,367,626 | -0.11(-2.69%) |
Jun 02, 2009 | 4.080 | 4.141 | 4.080 | 4.127 | 3,817,232 | +0.04(+1.05%) |
Jun 01, 2009 | 4.147 | 4.150 | 4.077 | 4.084 | 5,195,569 | -0.02(-0.39%) |
May 29, 2009 | 4.038 | 4.100 | 4.021 | 4.100 | 4,440,262 | +0.09(+2.32%) |
May 28, 2009 | 3.969 | 4.030 | 3.950 | 4.007 | 4,157,091 | +0.06(+1.54%) |
May 27, 2009 | 4.038 | 4.046 | 3.927 | 3.946 | 5,732,157 | -0.05(-1.25%) |
May 26, 2009 | 3.894 | 4.004 | 3.858 | 3.996 | 13,848,668 | +0.18(+4.59%) |
May 22, 2009 | 3.780 | 3.835 | 3.653 | 3.821 | 14,961,650 | +0.05(+1.43%) |
May 21, 2009 | 3.731 | 3.783 | 3.721 | 3.767 | 6,055,702 | +0.02(+0.53%) |
May 20, 2009 | 3.747 | 3.799 | 3.730 | 3.747 | 7,328,960 | +0.04(+1.06%) |
May 19, 2009 | 3.730 | 3.753 | 3.706 | 3.708 | 3,859,182 | -0.03(-0.81%) |
May 18, 2009 | 3.658 | 3.773 | 3.658 | 3.739 | 3,626,010 | +0.10(+2.65%) |
May 15, 2009 | 3.685 | 3.721 | 3.629 | 3.642 | 4,631,183 | -0.06(-1.69%) |
May 14, 2009 | 3.654 | 3.751 | 3.644 | 3.704 | 5,585,744 | +0.07(+1.92%) |
May 13, 2009 | 3.733 | 3.749 | 3.624 | 3.635 | 6,490,815 | -0.12(-3.10%) |
May 12, 2009 | 3.765 | 3.816 | 3.703 | 3.751 | 6,130,621 | -0.00(-0.05%) |
May 11, 2009 | 3.816 | 3.833 | 3.737 | 3.753 | 5,229,861 | -0.09(-2.42%) |
May 08, 2009 | 3.873 | 3.889 | 3.802 | 3.846 | 4,711,754 | +0.03(+0.80%) |
May 07, 2009 | 4.038 | 4.039 | 3.812 | 3.816 | 7,056,659 | -0.16(-4.14%) |
May 06, 2009 | 3.962 | 3.993 | 3.907 | 3.980 | 4,565,681 | +0.03(+0.86%) |
May 05, 2009 | 4.007 | 4.048 | 3.928 | 3.946 | 6,236,537 | -0.06(-1.48%) |
May 04, 2009 | 3.901 | 4.005 | 3.901 | 4.005 | 3,667,775 | +0.11(+2.85%) |