Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.637 | 5.637 | 5.323 | 5.333 | 210,383 | -0.32(-5.72%) |
Apr 29, 2010 | 5.704 | 5.713 | 5.552 | 5.656 | 128,031 | -0.03(-0.50%) |
Apr 28, 2010 | 5.590 | 5.732 | 5.285 | 5.685 | 119,085 | +0.10(+1.88%) |
Apr 27, 2010 | 5.799 | 5.818 | 5.513 | 5.580 | 154,308 | -0.22(-3.78%) |
Apr 26, 2010 | 5.713 | 5.866 | 5.713 | 5.799 | 63,770 | +0.07(+1.16%) |
Apr 23, 2010 | 5.685 | 5.885 | 5.590 | 5.732 | 148,693 | +0.04(+0.67%) |
Apr 22, 2010 | 5.609 | 5.713 | 5.447 | 5.694 | 78,101 | +0.02(+0.34%) |
Apr 21, 2010 | 5.561 | 5.809 | 5.523 | 5.675 | 129,285 | +0.13(+2.41%) |
Apr 20, 2010 | 5.437 | 5.552 | 5.323 | 5.542 | 75,459 | +0.10(+1.93%) |
Apr 19, 2010 | 5.475 | 5.580 | 5.285 | 5.437 | 143,743 | -0.06(-1.04%) |
Apr 16, 2010 | 5.618 | 5.618 | 5.447 | 5.494 | 170,747 | -0.11(-2.04%) |
Apr 15, 2010 | 5.513 | 5.856 | 5.466 | 5.609 | 369,264 | +0.07(+1.20%) |
Apr 14, 2010 | 5.304 | 5.542 | 5.295 | 5.542 | 102,001 | +0.18(+3.37%) |
Apr 13, 2010 | 5.504 | 5.504 | 5.333 | 5.361 | 106,303 | -0.12(-2.26%) |
Apr 12, 2010 | 5.609 | 5.609 | 5.447 | 5.485 | 115,791 | -0.08(-1.37%) |
Apr 09, 2010 | 5.647 | 5.666 | 5.475 | 5.561 | 138,559 | -0.06(-1.02%) |
Apr 08, 2010 | 5.323 | 5.713 | 5.237 | 5.618 | 391,163 | +0.39(+7.47%) |
Apr 07, 2010 | 5.609 | 5.609 | 5.218 | 5.228 | 218,359 | -0.30(-5.51%) |
Apr 06, 2010 | 5.609 | 5.609 | 5.399 | 5.533 | 188,050 | -0.08(-1.36%) |
Apr 05, 2010 | 5.371 | 5.742 | 5.247 | 5.609 | 307,740 | +0.29(+5.37%) |
Apr 01, 2010 | 4.847 | 5.323 | 5.323 | 5.323 | 647,838 | +0.56(+11.80%) |
Mar 31, 2010 | 4.523 | 4.866 | 4.523 | 4.761 | 832,365 | +0.49(+11.36%) |
Mar 30, 2010 | 4.142 | 4.276 | 4.095 | 4.276 | 188,570 | +0.13(+3.22%) |
Mar 29, 2010 | 4.142 | 4.190 | 4.047 | 4.142 | 62,359 | +0.00(+0.00%) |
Mar 26, 2010 | 3.980 | 4.142 | 3.980 | 4.142 | 71,127 | +0.20(+5.07%) |
Mar 25, 2010 | 4.047 | 4.152 | 3.942 | 3.942 | 46,069 | -0.10(-2.36%) |
Mar 24, 2010 | 4.152 | 4.228 | 4.028 | 4.038 | 69,896 | -0.13(-3.20%) |
Mar 23, 2010 | 4.218 | 4.218 | 4.123 | 4.171 | 55,296 | -0.04(-0.90%) |
Mar 22, 2010 | 4.047 | 4.237 | 3.942 | 4.209 | 87,517 | +0.14(+3.51%) |
Mar 19, 2010 | 4.047 | 4.066 | 3.904 | 4.066 | 132,404 | +0.05(+1.19%) |
Mar 18, 2010 | 4.047 | 4.114 | 4.009 | 4.018 | 72,822 | -0.07(-1.63%) |
Mar 17, 2010 | 4.180 | 4.266 | 4.047 | 4.085 | 163,672 | -0.10(-2.28%) |
Mar 16, 2010 | 4.295 | 4.314 | 4.123 | 4.180 | 75,429 | -0.13(-3.09%) |
Mar 15, 2010 | 4.304 | 4.361 | 4.285 | 4.314 | 52,467 | -0.04(-0.88%) |
Mar 12, 2010 | 4.437 | 4.437 | 4.285 | 4.352 | 59,475 | -0.09(-1.93%) |
Mar 11, 2010 | 4.409 | 4.437 | 4.314 | 4.437 | 95,978 | +0.01(+0.21%) |
Mar 10, 2010 | 4.371 | 4.457 | 4.371 | 4.428 | 126,083 | +0.05(+1.09%) |
Mar 09, 2010 | 4.285 | 4.457 | 4.285 | 4.380 | 113,684 | +0.04(+0.88%) |
Mar 08, 2010 | 4.380 | 4.418 | 4.333 | 4.342 | 47,801 | -0.06(-1.30%) |
Mar 05, 2010 | 4.295 | 4.409 | 4.237 | 4.399 | 127,045 | +0.10(+2.21%) |
Mar 04, 2010 | 4.333 | 4.380 | 4.228 | 4.304 | 70,702 | -0.01(-0.22%) |
Mar 03, 2010 | 4.161 | 4.323 | 4.047 | 4.314 | 120,904 | +0.16(+3.90%) |
Mar 02, 2010 | 4.047 | 4.171 | 3.980 | 4.152 | 151,943 | +0.10(+2.35%) |
Mar 01, 2010 | 3.895 | 4.133 | 3.895 | 4.057 | 151,976 | +0.16(+4.16%) |
Feb 26, 2010 | 4.009 | 4.047 | 3.866 | 3.895 | 110,754 | -0.10(-2.62%) |
Feb 25, 2010 | 3.847 | 3.999 | 3.799 | 3.999 | 82,533 | +0.10(+2.69%) |
Feb 24, 2010 | 3.980 | 4.028 | 3.857 | 3.895 | 95,050 | -0.09(-2.15%) |
Feb 23, 2010 | 4.038 | 4.038 | 3.952 | 3.980 | 199,778 | -0.05(-1.18%) |
Feb 22, 2010 | 3.857 | 4.066 | 3.799 | 4.028 | 242,380 | +0.17(+4.44%) |
Feb 19, 2010 | 3.857 | 4.052 | 3.771 | 3.857 | 226,773 | +0.00(+0.00%) |
Feb 18, 2010 | 3.952 | 4.009 | 3.818 | 3.857 | 219,737 | -0.10(-2.41%) |
Feb 17, 2010 | 3.980 | 4.009 | 3.914 | 3.952 | 115,987 | -0.01(-0.24%) |
Feb 16, 2010 | 4.028 | 4.085 | 3.904 | 3.961 | 123,944 | -0.01(-0.24%) |
Feb 12, 2010 | 3.904 | 3.971 | 3.971 | 3.971 | 218,011 | +0.08(+1.96%) |
Feb 11, 2010 | 3.942 | 3.999 | 3.895 | 3.895 | 298,089 | -0.03(-0.73%) |
Feb 10, 2010 | 4.085 | 4.085 | 3.742 | 3.923 | 283,997 | -0.16(-3.96%) |
Feb 09, 2010 | 4.466 | 4.466 | 4.066 | 4.085 | 247,729 | -0.39(-8.72%) |
Feb 08, 2010 | 4.476 | 4.714 | 4.428 | 4.476 | 281,564 | +0.00(+0.00%) |
Feb 05, 2010 | 4.295 | 4.504 | 4.058 | 4.476 | 107,254 | +0.17(+3.98%) |
Feb 04, 2010 | 4.266 | 4.323 | 4.131 | 4.304 | 178,732 | +0.00(+0.00%) |
Feb 03, 2010 | 4.295 | 4.323 | 4.106 | 4.304 | 134,154 | +0.00(+0.00%) |
Feb 02, 2010 | 4.552 | 4.552 | 4.285 | 4.304 | 92,528 | -0.20(-4.44%) |
Feb 01, 2010 | 4.228 | 4.514 | 4.199 | 4.504 | 107,105 | +0.29(+6.77%) |
Jan 29, 2010 | 4.247 | 4.428 | 4.104 | 4.218 | 192,562 | -0.01(-0.23%) |
Jan 28, 2010 | 4.485 | 4.485 | 4.180 | 4.228 | 205,747 | -0.25(-5.53%) |
Jan 27, 2010 | 4.418 | 4.514 | 4.380 | 4.476 | 70,023 | +0.02(+0.43%) |
Jan 26, 2010 | 4.342 | 4.542 | 4.295 | 4.457 | 133,160 | +0.11(+2.63%) |
Jan 25, 2010 | 4.571 | 4.618 | 4.314 | 4.342 | 173,135 | -0.20(-4.40%) |
Jan 22, 2010 | 4.571 | 4.676 | 4.523 | 4.542 | 169,261 | -0.03(-0.63%) |
Jan 21, 2010 | 4.723 | 4.818 | 4.571 | 4.571 | 179,725 | -0.11(-2.44%) |
Jan 20, 2010 | 4.676 | 4.714 | 4.599 | 4.685 | 154,838 | -0.05(-1.01%) |
Jan 19, 2010 | 4.676 | 4.733 | 4.647 | 4.733 | 133,399 | +0.06(+1.22%) |
Jan 15, 2010 | 4.695 | 4.676 | 4.676 | 4.676 | 153,007 | +0.00(+0.00%) |
Jan 14, 2010 | 4.647 | 4.691 | 4.647 | 4.676 | 104,584 | +0.05(+1.03%) |
Jan 13, 2010 | 4.685 | 4.733 | 4.618 | 4.628 | 95,239 | -0.06(-1.22%) |
Jan 12, 2010 | 4.695 | 4.752 | 4.647 | 4.685 | 66,744 | -0.04(-0.81%) |
Jan 11, 2010 | 4.666 | 4.749 | 4.637 | 4.723 | 284,793 | +0.06(+1.22%) |
Jan 08, 2010 | 4.599 | 4.666 | 4.580 | 4.666 | 70,615 | +0.07(+1.45%) |
Jan 07, 2010 | 4.571 | 4.676 | 4.523 | 4.599 | 83,763 | +0.04(+0.84%) |
Jan 06, 2010 | 4.476 | 4.714 | 4.466 | 4.561 | 132,819 | +0.10(+2.13%) |
Jan 05, 2010 | 4.390 | 4.523 | 4.342 | 4.466 | 350,244 | +0.04(+0.86%) |
Jan 04, 2010 | 4.399 | 4.476 | 4.333 | 4.428 | 155,730 | +0.07(+1.53%) |
Dec 31, 2009 | 4.380 | 4.361 | 4.361 | 4.361 | 118,982 | -0.05(-1.08%) |
Dec 30, 2009 | 4.133 | 4.428 | 4.104 | 4.409 | 155,549 | +0.25(+5.95%) |
Dec 29, 2009 | 4.161 | 4.190 | 4.105 | 4.161 | 106,196 | -0.01(-0.23%) |
Dec 28, 2009 | 4.314 | 4.314 | 4.152 | 4.171 | 106,129 | -0.14(-3.31%) |
Dec 24, 2009 | 4.276 | 4.314 | 4.124 | 4.314 | 65,664 | +0.05(+1.12%) |
Dec 23, 2009 | 4.247 | 4.333 | 4.171 | 4.266 | 120,088 | +0.03(+0.67%) |
Dec 22, 2009 | 4.247 | 4.285 | 4.237 | 4.237 | 112,717 | -0.01(-0.22%) |
Dec 21, 2009 | 4.142 | 4.276 | 4.095 | 4.247 | 104,071 | +0.11(+2.77%) |
Dec 18, 2009 | 4.171 | 4.285 | 4.085 | 4.133 | 411,734 | +0.01(+0.23%) |
Dec 17, 2009 | 4.095 | 4.180 | 4.057 | 4.123 | 74,180 | -0.01(-0.23%) |
Dec 16, 2009 | 4.047 | 4.142 | 3.907 | 4.133 | 164,138 | +0.11(+2.84%) |
Dec 15, 2009 | 4.057 | 4.066 | 3.885 | 4.018 | 137,072 | -0.04(-0.94%) |
Dec 14, 2009 | 3.942 | 4.104 | 3.867 | 4.057 | 105,343 | +0.19(+4.93%) |
Dec 11, 2009 | 4.057 | 4.057 | 3.857 | 3.866 | 88,941 | -0.16(-4.02%) |
Dec 10, 2009 | 4.152 | 4.161 | 3.990 | 4.028 | 51,101 | -0.11(-2.76%) |
Dec 09, 2009 | 4.028 | 4.142 | 3.971 | 4.142 | 58,920 | +0.10(+2.59%) |
Dec 08, 2009 | 4.190 | 4.228 | 4.028 | 4.038 | 139,154 | -0.19(-4.50%) |
Dec 07, 2009 | 4.095 | 4.237 | 3.990 | 4.228 | 113,672 | +0.16(+3.98%) |
Dec 04, 2009 | 3.990 | 4.114 | 3.961 | 4.066 | 97,061 | +0.16(+4.15%) |
Dec 03, 2009 | 3.980 | 4.019 | 3.885 | 3.904 | 83,686 | -0.08(-1.91%) |
Dec 02, 2009 | 3.799 | 3.999 | 3.723 | 3.980 | 136,647 | +0.18(+4.76%) |
Dec 01, 2009 | 3.847 | 3.866 | 3.761 | 3.799 | 114,548 | -0.01(-0.25%) |
Nov 30, 2009 | 3.790 | 3.809 | 3.620 | 3.809 | 107,262 | +0.03(+0.76%) |
Nov 27, 2009 | 3.704 | 3.828 | 3.676 | 3.780 | 70,638 | -0.03(-0.75%) |
Nov 25, 2009 | 3.914 | 3.914 | 3.809 | 3.809 | 59,240 | -0.08(-1.96%) |
Nov 24, 2009 | 3.933 | 3.933 | 3.809 | 3.885 | 77,905 | -0.04(-0.97%) |
Nov 23, 2009 | 3.857 | 3.942 | 3.838 | 3.923 | 152,257 | +0.10(+2.49%) |
Nov 20, 2009 | 3.761 | 3.838 | 3.723 | 3.828 | 125,141 | +0.05(+1.26%) |
Nov 19, 2009 | 3.799 | 3.847 | 3.761 | 3.780 | 133,756 | -0.08(-1.98%) |
Nov 18, 2009 | 3.847 | 3.904 | 3.695 | 3.857 | 128,006 | +0.00(+0.00%) |
Nov 17, 2009 | 3.676 | 3.866 | 3.649 | 3.857 | 189,945 | +0.14(+3.85%) |
Nov 16, 2009 | 3.647 | 3.714 | 3.628 | 3.714 | 195,534 | +0.05(+1.30%) |
Nov 13, 2009 | 3.590 | 3.676 | 3.533 | 3.666 | 103,305 | +0.10(+2.67%) |
Nov 12, 2009 | 3.647 | 3.704 | 3.552 | 3.571 | 93,559 | -0.10(-2.60%) |
Nov 11, 2009 | 3.657 | 3.713 | 3.628 | 3.666 | 82,735 | +0.03(+0.79%) |
Nov 10, 2009 | 3.761 | 3.828 | 3.542 | 3.638 | 113,026 | -0.16(-4.26%) |
Nov 09, 2009 | 3.790 | 3.799 | 3.676 | 3.799 | 132,423 | +0.05(+1.27%) |
Nov 06, 2009 | 3.704 | 3.847 | 3.638 | 3.752 | 118,750 | +0.02(+0.51%) |
Nov 05, 2009 | 3.428 | 3.760 | 3.409 | 3.733 | 213,490 | +0.30(+8.89%) |
Nov 04, 2009 | 3.466 | 3.476 | 3.333 | 3.428 | 236,140 | -0.01(-0.28%) |
Nov 03, 2009 | 3.304 | 3.447 | 3.295 | 3.438 | 84,400 | +0.08(+2.27%) |
Nov 02, 2009 | 3.523 | 3.561 | 3.257 | 3.361 | 261,054 | -0.13(-3.81%) |
Oct 30, 2009 | 3.695 | 3.714 | 3.447 | 3.495 | 1,841,898 | -0.18(-4.92%) |
Oct 29, 2009 | 3.742 | 3.790 | 3.676 | 3.676 | 88,152 | -0.02(-0.52%) |
Oct 28, 2009 | 3.780 | 3.809 | 3.676 | 3.695 | 163,443 | -0.11(-3.00%) |
Oct 27, 2009 | 3.847 | 3.904 | 3.723 | 3.809 | 171,685 | -0.01(-0.25%) |
Oct 26, 2009 | 4.038 | 4.118 | 3.771 | 3.818 | 239,659 | -0.23(-5.65%) |
Oct 23, 2009 | 4.104 | 4.179 | 3.961 | 4.047 | 201,001 | -0.05(-1.16%) |
Oct 22, 2009 | 4.095 | 4.142 | 4.028 | 4.095 | 690,456 | +0.03(+0.70%) |
Oct 21, 2009 | 3.666 | 4.476 | 3.628 | 4.066 | 554,014 | +0.24(+6.22%) |
Oct 20, 2009 | 3.790 | 3.876 | 3.761 | 3.828 | 149,592 | -0.09(-2.19%) |
Oct 19, 2009 | 4.237 | 4.256 | 3.809 | 3.914 | 212,015 | -0.32(-7.64%) |
Oct 16, 2009 | 4.437 | 4.457 | 4.237 | 4.237 | 98,798 | -0.23(-5.12%) |
Oct 15, 2009 | 4.533 | 4.552 | 4.409 | 4.466 | 74,783 | -0.11(-2.49%) |
Oct 14, 2009 | 4.571 | 4.580 | 4.476 | 4.580 | 80,510 | +0.06(+1.26%) |
Oct 13, 2009 | 4.542 | 4.590 | 4.365 | 4.523 | 91,604 | -0.05(-1.04%) |
Oct 12, 2009 | 4.637 | 4.723 | 4.571 | 4.571 | 86,662 | +0.02(+0.42%) |
Oct 09, 2009 | 4.485 | 4.609 | 4.457 | 4.552 | 79,117 | +0.05(+1.06%) |
Oct 08, 2009 | 4.409 | 4.523 | 4.342 | 4.504 | 98,708 | +0.10(+2.16%) |
Oct 07, 2009 | 4.247 | 4.504 | 4.123 | 4.409 | 122,846 | +0.10(+2.43%) |
Oct 06, 2009 | 4.152 | 4.361 | 4.066 | 4.304 | 118,405 | +0.16(+3.91%) |
Oct 05, 2009 | 4.057 | 4.152 | 4.009 | 4.142 | 111,062 | +0.10(+2.35%) |
Oct 02, 2009 | 3.952 | 4.057 | 3.923 | 4.047 | 64,045 | +0.11(+2.91%) |
Oct 01, 2009 | 4.066 | 4.190 | 3.933 | 3.933 | 152,515 | -0.14(-3.50%) |
Sep 30, 2009 | 4.199 | 4.266 | 4.047 | 4.076 | 95,699 | -0.10(-2.51%) |
Sep 29, 2009 | 4.190 | 4.257 | 4.161 | 4.180 | 67,139 | -0.01(-0.23%) |
Sep 28, 2009 | 4.047 | 4.237 | 4.047 | 4.190 | 122,187 | +0.10(+2.56%) |
Sep 25, 2009 | 3.999 | 4.085 | 3.885 | 4.085 | 114,483 | +0.06(+1.42%) |
Sep 24, 2009 | 3.999 | 4.055 | 3.914 | 4.028 | 145,285 | +0.03(+0.71%) |
Sep 23, 2009 | 4.018 | 4.085 | 3.961 | 3.999 | 101,804 | -0.02(-0.47%) |
Sep 22, 2009 | 4.076 | 4.085 | 3.999 | 4.018 | 100,370 | -0.05(-1.17%) |
Sep 21, 2009 | 3.999 | 4.076 | 3.952 | 4.066 | 128,852 | +0.09(+2.15%) |
Sep 18, 2009 | 3.942 | 3.980 | 3.761 | 3.980 | 175,217 | +0.05(+1.21%) |
Sep 17, 2009 | 3.933 | 3.952 | 3.866 | 3.933 | 106,304 | +0.01(+0.24%) |
Sep 16, 2009 | 3.942 | 3.952 | 3.876 | 3.923 | 113,175 | -0.04(-0.96%) |
Sep 15, 2009 | 3.628 | 4.009 | 3.590 | 3.961 | 310,886 | +0.33(+9.19%) |
Sep 14, 2009 | 3.619 | 3.676 | 3.580 | 3.628 | 120,239 | +0.04(+1.06%) |
Sep 11, 2009 | 3.666 | 3.714 | 3.571 | 3.590 | 121,835 | -0.09(-2.33%) |
Sep 10, 2009 | 3.609 | 3.714 | 3.580 | 3.676 | 164,749 | +0.05(+1.31%) |
Sep 09, 2009 | 3.514 | 3.657 | 3.485 | 3.628 | 122,925 | +0.13(+3.81%) |
Sep 08, 2009 | 3.666 | 3.695 | 3.409 | 3.495 | 155,098 | -0.15(-4.18%) |
Sep 04, 2009 | 3.561 | 3.666 | 3.438 | 3.647 | 134,008 | +0.06(+1.59%) |
Sep 03, 2009 | 3.580 | 3.599 | 3.361 | 3.590 | 203,168 | -0.05(-1.31%) |
Sep 02, 2009 | 3.295 | 3.676 | 3.247 | 3.638 | 675,152 | +0.30(+9.14%) |
Sep 01, 2009 | 3.599 | 3.723 | 3.314 | 3.333 | 504,373 | -0.29(-7.89%) |
Aug 31, 2009 | 3.971 | 4.028 | 3.599 | 3.619 | 544,403 | -0.39(-9.74%) |
Aug 28, 2009 | 4.028 | 4.047 | 3.980 | 4.009 | 108,041 | +0.00(+0.00%) |
Aug 27, 2009 | 4.076 | 4.076 | 3.985 | 4.009 | 117,886 | -0.02(-0.47%) |
Aug 26, 2009 | 3.961 | 4.028 | 3.942 | 4.028 | 107,498 | +0.05(+1.20%) |
Aug 25, 2009 | 4.047 | 4.047 | 3.952 | 3.980 | 143,754 | -0.04(-0.95%) |
Aug 24, 2009 | 3.961 | 4.018 | 3.961 | 4.018 | 190,781 | +0.06(+1.44%) |
Aug 21, 2009 | 4.180 | 4.180 | 3.847 | 3.961 | 369,646 | -0.18(-4.37%) |
Aug 20, 2009 | 4.123 | 4.142 | 4.018 | 4.142 | 155,098 | +0.02(+0.46%) |
Aug 19, 2009 | 3.999 | 4.152 | 3.895 | 4.123 | 136,005 | +0.10(+2.36%) |
Aug 18, 2009 | 3.914 | 4.076 | 3.904 | 4.028 | 180,671 | +0.12(+3.17%) |
Aug 17, 2009 | 4.028 | 4.038 | 3.857 | 3.904 | 250,087 | -0.13(-3.30%) |
Aug 14, 2009 | 4.228 | 4.237 | 4.028 | 4.038 | 165,152 | -0.21(-4.93%) |
Aug 13, 2009 | 4.133 | 4.323 | 4.133 | 4.247 | 94,892 | +0.10(+2.53%) |
Aug 12, 2009 | 4.028 | 4.228 | 4.028 | 4.142 | 129,196 | +0.11(+2.84%) |
Aug 11, 2009 | 4.190 | 4.227 | 4.009 | 4.028 | 146,586 | -0.18(-4.30%) |
Aug 10, 2009 | 4.047 | 4.304 | 4.047 | 4.209 | 92,388 | +0.11(+2.79%) |
Aug 07, 2009 | 4.104 | 4.314 | 4.009 | 4.095 | 236,658 | +0.04(+0.94%) |
Aug 06, 2009 | 4.123 | 4.161 | 3.914 | 4.057 | 147,331 | -0.06(-1.39%) |
Aug 05, 2009 | 4.180 | 4.266 | 3.980 | 4.114 | 101,753 | -0.08(-1.82%) |
Aug 04, 2009 | 3.980 | 4.266 | 3.952 | 4.190 | 148,601 | +0.16(+4.02%) |
Aug 03, 2009 | 4.123 | 4.171 | 3.952 | 4.028 | 120,276 | +0.01(+0.24%) |
Jul 31, 2009 | 4.114 | 4.199 | 3.999 | 4.018 | 278,235 | -0.14(-3.43%) |
Jul 30, 2009 | 4.190 | 4.342 | 4.085 | 4.161 | 150,269 | +0.03(+0.69%) |
Jul 29, 2009 | 3.980 | 4.142 | 3.857 | 4.133 | 177,149 | +0.15(+3.83%) |
Jul 28, 2009 | 4.342 | 4.342 | 3.952 | 3.980 | 331,687 | -0.37(-8.53%) |
Jul 27, 2009 | 4.028 | 4.437 | 3.904 | 4.352 | 316,397 | +0.45(+11.46%) |
Jul 24, 2009 | 3.838 | 3.933 | 3.780 | 3.904 | 171,383 | +0.12(+3.27%) |
Jul 23, 2009 | 3.723 | 3.933 | 3.723 | 3.780 | 312,324 | -0.01(-0.25%) |
Jul 22, 2009 | 3.723 | 3.818 | 3.714 | 3.790 | 87,296 | +0.04(+1.02%) |
Jul 21, 2009 | 3.818 | 3.838 | 3.723 | 3.752 | 107,272 | -0.06(-1.50%) |
Jul 20, 2009 | 3.799 | 3.885 | 3.743 | 3.809 | 150,213 | +0.02(+0.50%) |
Jul 17, 2009 | 3.818 | 3.885 | 3.752 | 3.790 | 310,478 | -0.02(-0.50%) |
Jul 16, 2009 | 3.695 | 3.952 | 3.695 | 3.809 | 479,809 | +0.27(+7.53%) |
Jul 15, 2009 | 3.571 | 3.619 | 3.466 | 3.542 | 272,391 | +0.03(+0.81%) |
Jul 14, 2009 | 3.457 | 3.542 | 3.419 | 3.514 | 92,226 | +0.05(+1.37%) |
Jul 13, 2009 | 3.466 | 3.571 | 3.419 | 3.466 | 173,555 | +0.04(+1.11%) |
Jul 10, 2009 | 3.352 | 3.523 | 3.333 | 3.428 | 132,586 | +0.00(+0.00%) |
Jul 09, 2009 | 3.390 | 3.561 | 3.390 | 3.428 | 259,356 | +0.04(+1.12%) |
Jul 08, 2009 | 3.523 | 3.533 | 3.333 | 3.390 | 221,061 | -0.12(-3.52%) |
Jul 07, 2009 | 3.533 | 3.619 | 3.504 | 3.514 | 123,624 | -0.01(-0.27%) |
Jul 06, 2009 | 3.523 | 3.619 | 3.476 | 3.523 | 171,231 | -0.01(-0.27%) |
Jul 02, 2009 | 3.619 | 3.628 | 3.438 | 3.533 | 405,310 | -0.09(-2.37%) |
Jul 01, 2009 | 3.895 | 3.895 | 3.609 | 3.619 | 1,661,165 | -1.09(-23.08%) |
Jun 30, 2009 | 4.542 | 4.847 | 4.542 | 4.704 | 178,147 | +0.02(+0.41%) |
Jun 29, 2009 | 4.733 | 4.828 | 4.599 | 4.685 | 106,829 | -0.04(-0.81%) |
Jun 26, 2009 | 4.485 | 4.752 | 4.457 | 4.723 | 742,143 | +0.22(+4.86%) |
Jun 25, 2009 | 4.437 | 4.609 | 4.304 | 4.504 | 172,507 | +0.04(+0.85%) |
Jun 24, 2009 | 4.352 | 4.599 | 4.342 | 4.466 | 107,347 | +0.19(+4.45%) |
Jun 23, 2009 | 4.495 | 4.618 | 4.266 | 4.276 | 265,741 | -0.16(-3.65%) |
Jun 22, 2009 | 4.695 | 4.733 | 4.428 | 4.437 | 170,046 | -0.28(-5.86%) |
Jun 19, 2009 | 4.895 | 4.895 | 4.618 | 4.714 | 207,283 | -0.10(-2.17%) |
Jun 18, 2009 | 4.809 | 4.856 | 4.733 | 4.818 | 86,274 | +0.00(+0.00%) |
Jun 17, 2009 | 4.771 | 4.856 | 4.616 | 4.818 | 171,964 | +0.05(+1.00%) |
Jun 16, 2009 | 4.847 | 4.895 | 4.733 | 4.771 | 200,949 | -0.01(-0.20%) |
Jun 15, 2009 | 4.866 | 4.904 | 4.676 | 4.780 | 172,859 | -0.12(-2.52%) |
Jun 12, 2009 | 4.771 | 4.904 | 4.733 | 4.904 | 149,772 | +0.12(+2.59%) |
Jun 11, 2009 | 4.733 | 4.923 | 4.685 | 4.780 | 194,820 | +0.06(+1.21%) |
Jun 10, 2009 | 4.561 | 4.733 | 4.428 | 4.723 | 215,415 | +0.21(+4.64%) |
Jun 09, 2009 | 4.561 | 4.609 | 4.485 | 4.514 | 315,017 | +0.03(+0.64%) |
Jun 08, 2009 | 4.409 | 4.561 | 4.380 | 4.485 | 382,196 | +0.00(+0.00%) |
Jun 05, 2009 | 4.561 | 4.628 | 4.466 | 4.485 | 138,624 | -0.02(-0.42%) |
Jun 04, 2009 | 4.523 | 4.571 | 4.390 | 4.504 | 121,914 | +0.03(+0.64%) |
Jun 03, 2009 | 4.466 | 4.504 | 4.285 | 4.476 | 182,338 | -0.02(-0.42%) |
Jun 02, 2009 | 4.428 | 4.561 | 4.380 | 4.495 | 166,238 | +0.06(+1.29%) |
Jun 01, 2009 | 4.295 | 4.580 | 4.295 | 4.437 | 288,501 | +0.20(+4.72%) |
May 29, 2009 | 4.123 | 4.240 | 4.009 | 4.237 | 236,774 | +0.12(+3.01%) |
May 28, 2009 | 3.990 | 4.476 | 3.904 | 4.114 | 374,069 | +0.11(+2.86%) |
May 27, 2009 | 4.057 | 4.142 | 3.942 | 3.999 | 351,778 | -0.10(-2.55%) |
May 26, 2009 | 3.818 | 4.133 | 3.685 | 4.104 | 362,611 | +0.23(+5.90%) |
May 22, 2009 | 4.161 | 4.161 | 3.876 | 3.876 | 251,321 | -0.19(-4.68%) |
May 21, 2009 | 3.990 | 4.152 | 3.904 | 4.066 | 208,924 | +0.03(+0.71%) |
May 20, 2009 | 3.980 | 4.133 | 3.933 | 4.038 | 298,315 | +0.08(+1.92%) |
May 19, 2009 | 3.857 | 4.038 | 3.761 | 3.961 | 210,550 | +0.09(+2.21%) |
May 18, 2009 | 3.847 | 3.895 | 3.741 | 3.876 | 178,639 | +0.15(+4.09%) |
May 15, 2009 | 3.666 | 3.895 | 3.622 | 3.723 | 209,544 | +0.10(+2.62%) |
May 14, 2009 | 3.476 | 3.685 | 3.447 | 3.628 | 359,064 | +0.23(+6.72%) |
May 13, 2009 | 3.438 | 3.571 | 3.390 | 3.400 | 188,382 | -0.15(-4.29%) |
May 12, 2009 | 3.571 | 3.638 | 3.400 | 3.552 | 451,186 | +0.03(+0.81%) |
May 11, 2009 | 3.428 | 3.571 | 3.428 | 3.523 | 356,939 | +0.05(+1.37%) |
May 08, 2009 | 3.514 | 3.638 | 3.380 | 3.476 | 398,784 | +0.02(+0.55%) |
May 07, 2009 | 3.666 | 3.714 | 3.361 | 3.457 | 493,550 | -0.14(-4.02%) |
May 06, 2009 | 3.885 | 3.961 | 3.571 | 3.601 | 329,083 | -0.22(-5.69%) |
May 05, 2009 | 4.028 | 4.257 | 3.771 | 3.818 | 442,879 | -0.44(-10.29%) |
May 04, 2009 | 4.257 | 4.333 | 4.040 | 4.257 | 341,345 | +0.30(+7.45%) |