Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.304 | 4.382 | 4.213 | 4.215 | 441,683 | -0.07(-1.59%) |
Apr 29, 2010 | 4.222 | 4.293 | 4.122 | 4.283 | 341,767 | +0.08(+1.95%) |
Apr 28, 2010 | 4.040 | 4.276 | 4.040 | 4.201 | 976,534 | +0.14(+3.53%) |
Apr 27, 2010 | 4.110 | 4.150 | 4.025 | 4.058 | 453,338 | -0.06(-1.44%) |
Apr 26, 2010 | 4.159 | 4.180 | 4.105 | 4.117 | 288,468 | -0.06(-1.50%) |
Apr 23, 2010 | 4.143 | 4.180 | 4.115 | 4.180 | 311,742 | +0.05(+1.10%) |
Apr 22, 2010 | 3.953 | 4.164 | 3.876 | 4.135 | 455,498 | +0.15(+3.77%) |
Apr 21, 2010 | 4.068 | 4.068 | 3.941 | 3.984 | 886,742 | -0.16(-3.79%) |
Apr 20, 2010 | 4.140 | 4.141 | 4.052 | 4.141 | 315,134 | +0.01(+0.30%) |
Apr 19, 2010 | 4.089 | 4.154 | 4.059 | 4.129 | 280,910 | +0.01(+0.30%) |
Apr 16, 2010 | 4.121 | 4.145 | 4.058 | 4.117 | 282,984 | +0.00(+0.04%) |
Apr 15, 2010 | 4.094 | 4.143 | 4.091 | 4.115 | 230,700 | +0.02(+0.47%) |
Apr 14, 2010 | 4.014 | 4.108 | 3.993 | 4.096 | 1,449,050 | +0.07(+1.65%) |
Apr 13, 2010 | 4.020 | 4.030 | 3.937 | 4.030 | 352,436 | -0.02(-0.47%) |
Apr 12, 2010 | 3.958 | 4.058 | 3.941 | 4.049 | 458,174 | +0.10(+2.56%) |
Apr 09, 2010 | 3.929 | 3.960 | 3.854 | 3.948 | 217,888 | +0.02(+0.58%) |
Apr 08, 2010 | 3.970 | 3.970 | 3.918 | 3.925 | 176,684 | -0.05(-1.14%) |
Apr 07, 2010 | 3.960 | 4.000 | 3.925 | 3.970 | 303,549 | -0.01(-0.13%) |
Apr 06, 2010 | 3.990 | 4.021 | 3.944 | 3.976 | 143,497 | -0.05(-1.26%) |
Apr 05, 2010 | 3.969 | 4.026 | 3.923 | 4.026 | 232,229 | +0.07(+1.67%) |
Apr 01, 2010 | 3.984 | 3.960 | 3.960 | 3.960 | 1,972,779 | +0.01(+0.31%) |
Mar 31, 2010 | 3.951 | 4.023 | 3.894 | 3.948 | 516,125 | -0.04(-0.92%) |
Mar 30, 2010 | 3.836 | 3.995 | 3.820 | 3.984 | 515,953 | +0.14(+3.73%) |
Mar 29, 2010 | 3.838 | 3.887 | 3.820 | 3.841 | 151,336 | +0.00(+0.05%) |
Mar 26, 2010 | 3.819 | 3.866 | 3.805 | 3.840 | 226,809 | +0.03(+0.69%) |
Mar 25, 2010 | 3.880 | 3.894 | 3.812 | 3.813 | 143,125 | -0.04(-1.04%) |
Mar 24, 2010 | 3.897 | 3.915 | 3.841 | 3.854 | 338,260 | -0.04(-1.08%) |
Mar 23, 2010 | 3.831 | 3.920 | 3.826 | 3.895 | 304,500 | +0.06(+1.50%) |
Mar 22, 2010 | 3.770 | 3.840 | 3.743 | 3.838 | 186,929 | +0.05(+1.29%) |
Mar 19, 2010 | 3.777 | 3.812 | 3.765 | 3.789 | 645,912 | +0.03(+0.93%) |
Mar 18, 2010 | 3.765 | 3.784 | 3.742 | 3.754 | 377,950 | +0.01(+0.23%) |
Mar 17, 2010 | 3.703 | 3.805 | 3.616 | 3.745 | 566,026 | +0.07(+1.95%) |
Mar 16, 2010 | 3.681 | 3.700 | 3.632 | 3.674 | 524,370 | +0.01(+0.19%) |
Mar 15, 2010 | 3.660 | 3.736 | 3.641 | 3.667 | 593,340 | -0.12(-3.18%) |
Mar 12, 2010 | 3.810 | 3.810 | 3.763 | 3.787 | 285,987 | +0.00(+0.05%) |
Mar 11, 2010 | 3.749 | 3.789 | 3.749 | 3.785 | 336,249 | +0.02(+0.42%) |
Mar 10, 2010 | 3.758 | 3.803 | 3.754 | 3.770 | 285,047 | +0.01(+0.19%) |
Mar 09, 2010 | 3.754 | 3.803 | 3.745 | 3.763 | 445,413 | +0.01(+0.14%) |
Mar 08, 2010 | 3.745 | 3.778 | 3.745 | 3.758 | 302,706 | +0.00(+0.00%) |
Mar 05, 2010 | 3.785 | 3.785 | 3.714 | 3.758 | 273,324 | -0.01(-0.19%) |
Mar 04, 2010 | 3.771 | 3.796 | 3.731 | 3.765 | 161,220 | +0.00(+0.09%) |
Mar 03, 2010 | 3.785 | 3.798 | 3.759 | 3.761 | 295,407 | -0.01(-0.32%) |
Mar 02, 2010 | 3.787 | 3.789 | 3.742 | 3.773 | 621,692 | -0.00(-0.05%) |
Mar 01, 2010 | 3.709 | 3.808 | 3.709 | 3.775 | 928,426 | +0.10(+2.80%) |
Feb 26, 2010 | 3.698 | 3.716 | 3.672 | 3.672 | 424,752 | -0.01(-0.33%) |
Feb 25, 2010 | 3.719 | 3.719 | 3.637 | 3.684 | 467,903 | -0.07(-1.95%) |
Feb 24, 2010 | 3.787 | 3.801 | 3.740 | 3.758 | 268,316 | -0.03(-0.83%) |
Feb 23, 2010 | 3.813 | 3.824 | 3.777 | 3.789 | 331,865 | -0.02(-0.50%) |
Feb 22, 2010 | 3.806 | 3.840 | 3.792 | 3.808 | 427,158 | +0.00(+0.05%) |
Feb 19, 2010 | 3.785 | 3.836 | 3.733 | 3.806 | 238,945 | +0.02(+0.55%) |
Feb 18, 2010 | 3.674 | 3.785 | 3.665 | 3.785 | 251,751 | +0.06(+1.74%) |
Feb 17, 2010 | 3.709 | 3.723 | 3.677 | 3.721 | 307,502 | +0.01(+0.33%) |
Feb 16, 2010 | 3.691 | 3.709 | 3.665 | 3.709 | 197,461 | +0.02(+0.52%) |
Feb 12, 2010 | 3.665 | 3.689 | 3.689 | 3.689 | 1,041,682 | +0.00(+0.05%) |
Feb 11, 2010 | 3.648 | 3.700 | 3.592 | 3.688 | 610,559 | +0.04(+1.20%) |
Feb 10, 2010 | 3.628 | 3.667 | 3.599 | 3.644 | 385,789 | -0.01(-0.33%) |
Feb 09, 2010 | 3.662 | 3.665 | 3.581 | 3.656 | 354,796 | +0.05(+1.31%) |
Feb 08, 2010 | 3.651 | 3.651 | 3.597 | 3.609 | 287,362 | -0.04(-1.15%) |
Feb 05, 2010 | 3.604 | 3.675 | 3.525 | 3.651 | 462,849 | +0.07(+1.95%) |
Feb 04, 2010 | 3.586 | 3.604 | 3.550 | 3.581 | 711,673 | -0.01(-0.39%) |
Feb 03, 2010 | 3.649 | 3.649 | 3.545 | 3.595 | 275,083 | -0.06(-1.58%) |
Feb 02, 2010 | 3.600 | 3.675 | 3.600 | 3.653 | 396,337 | +0.07(+1.85%) |
Feb 01, 2010 | 3.634 | 3.665 | 3.562 | 3.586 | 721,608 | -0.01(-0.19%) |
Jan 29, 2010 | 3.642 | 3.698 | 3.592 | 3.593 | 513,283 | -0.03(-0.82%) |
Jan 28, 2010 | 3.665 | 3.665 | 3.573 | 3.623 | 554,572 | -0.05(-1.24%) |
Jan 27, 2010 | 3.503 | 3.682 | 3.480 | 3.669 | 1,071,924 | +0.24(+6.97%) |
Jan 26, 2010 | 3.442 | 3.464 | 3.391 | 3.429 | 395,249 | -0.01(-0.41%) |
Jan 25, 2010 | 3.408 | 3.456 | 3.368 | 3.443 | 471,960 | +0.06(+1.81%) |
Jan 22, 2010 | 3.325 | 3.435 | 3.325 | 3.382 | 408,427 | +0.04(+1.20%) |
Jan 21, 2010 | 3.339 | 3.391 | 3.299 | 3.342 | 350,820 | +0.02(+0.58%) |
Jan 20, 2010 | 3.337 | 3.337 | 3.297 | 3.323 | 356,062 | -0.04(-1.24%) |
Jan 19, 2010 | 3.339 | 3.435 | 3.304 | 3.365 | 723,138 | +0.02(+0.68%) |
Jan 15, 2010 | 3.491 | 3.342 | 3.342 | 3.342 | 1,477,722 | -0.13(-3.82%) |
Jan 14, 2010 | 3.463 | 3.478 | 3.443 | 3.475 | 121,644 | -0.00(-0.10%) |
Jan 13, 2010 | 3.477 | 3.491 | 3.422 | 3.478 | 177,722 | +0.02(+0.66%) |
Jan 12, 2010 | 3.491 | 3.513 | 3.436 | 3.456 | 251,235 | -0.05(-1.44%) |
Jan 11, 2010 | 3.454 | 3.513 | 3.401 | 3.506 | 455,807 | +0.09(+2.71%) |
Jan 08, 2010 | 3.356 | 3.422 | 3.330 | 3.414 | 232,596 | +0.04(+1.19%) |
Jan 07, 2010 | 3.293 | 3.382 | 3.269 | 3.374 | 407,889 | +0.12(+3.70%) |
Jan 06, 2010 | 3.388 | 3.429 | 3.253 | 3.253 | 1,203,899 | -0.13(-3.97%) |
Jan 05, 2010 | 3.482 | 3.487 | 3.340 | 3.388 | 730,249 | -0.10(-2.90%) |
Jan 04, 2010 | 3.459 | 3.491 | 3.421 | 3.489 | 416,718 | +0.09(+2.57%) |
Dec 31, 2009 | 3.452 | 3.401 | 3.401 | 3.401 | 1,021,055 | -0.06(-1.81%) |
Dec 30, 2009 | 3.464 | 3.482 | 3.417 | 3.464 | 229,301 | -0.02(-0.50%) |
Dec 29, 2009 | 3.426 | 3.491 | 3.403 | 3.482 | 337,761 | +0.05(+1.37%) |
Dec 28, 2009 | 3.464 | 3.464 | 3.410 | 3.435 | 147,130 | -0.03(-1.01%) |
Dec 24, 2009 | 3.435 | 3.471 | 3.435 | 3.470 | 42,836 | +0.04(+1.12%) |
Dec 23, 2009 | 3.433 | 3.477 | 3.407 | 3.431 | 277,392 | -0.03(-0.76%) |
Dec 22, 2009 | 3.482 | 3.487 | 3.429 | 3.457 | 219,206 | -0.03(-0.80%) |
Dec 21, 2009 | 3.466 | 3.487 | 3.396 | 3.485 | 279,609 | +0.03(+0.81%) |
Dec 18, 2009 | 3.405 | 3.457 | 3.388 | 3.457 | 1,005,269 | +0.05(+1.59%) |
Dec 17, 2009 | 3.342 | 3.403 | 3.316 | 3.403 | 433,576 | +0.05(+1.40%) |
Dec 16, 2009 | 3.356 | 3.361 | 3.326 | 3.356 | 330,616 | +0.03(+1.05%) |
Dec 15, 2009 | 3.353 | 3.365 | 3.319 | 3.321 | 314,470 | -0.03(-0.89%) |
Dec 14, 2009 | 3.342 | 3.368 | 3.311 | 3.351 | 377,102 | +0.03(+0.95%) |
Dec 11, 2009 | 3.265 | 3.326 | 3.229 | 3.319 | 248,038 | +0.07(+2.20%) |
Dec 10, 2009 | 3.251 | 3.258 | 3.227 | 3.248 | 471,003 | -0.02(-0.59%) |
Dec 09, 2009 | 3.297 | 3.304 | 3.236 | 3.267 | 680,508 | -0.01(-0.32%) |
Dec 08, 2009 | 3.326 | 3.368 | 3.251 | 3.278 | 525,465 | -0.06(-1.83%) |
Dec 07, 2009 | 3.370 | 3.382 | 3.325 | 3.339 | 283,586 | -0.02(-0.68%) |
Dec 04, 2009 | 3.449 | 3.485 | 3.344 | 3.361 | 674,773 | -0.01(-0.36%) |
Dec 03, 2009 | 3.447 | 3.447 | 3.370 | 3.374 | 431,289 | -0.05(-1.53%) |
Dec 02, 2009 | 3.333 | 3.468 | 3.333 | 3.426 | 751,495 | +0.10(+3.04%) |
Dec 01, 2009 | 3.335 | 3.388 | 3.244 | 3.325 | 1,082,748 | +0.02(+0.58%) |
Nov 30, 2009 | 3.300 | 3.337 | 3.239 | 3.306 | 813,331 | -0.01(-0.37%) |
Nov 27, 2009 | 3.283 | 3.374 | 3.283 | 3.318 | 151,433 | -0.06(-1.81%) |
Nov 25, 2009 | 3.407 | 3.412 | 3.367 | 3.379 | 254,736 | -0.04(-1.12%) |
Nov 24, 2009 | 3.447 | 3.447 | 3.351 | 3.417 | 163,282 | -0.02(-0.66%) |
Nov 23, 2009 | 3.435 | 3.511 | 3.415 | 3.440 | 411,332 | +0.02(+0.61%) |
Nov 20, 2009 | 3.421 | 3.473 | 3.347 | 3.419 | 338,569 | -0.01(-0.41%) |
Nov 19, 2009 | 3.485 | 3.531 | 3.396 | 3.433 | 439,970 | -0.08(-2.29%) |
Nov 18, 2009 | 3.541 | 3.548 | 3.456 | 3.513 | 332,857 | -0.04(-1.23%) |
Nov 17, 2009 | 3.555 | 3.600 | 3.475 | 3.557 | 431,788 | -0.02(-0.68%) |
Nov 16, 2009 | 3.499 | 3.595 | 3.492 | 3.581 | 539,744 | +0.12(+3.48%) |
Nov 13, 2009 | 3.449 | 3.466 | 3.412 | 3.461 | 451,258 | +0.01(+0.30%) |
Nov 12, 2009 | 3.518 | 3.578 | 3.431 | 3.450 | 409,911 | -0.05(-1.49%) |
Nov 11, 2009 | 3.501 | 3.517 | 3.482 | 3.503 | 233,943 | +0.02(+0.45%) |
Nov 10, 2009 | 3.438 | 3.491 | 3.438 | 3.487 | 425,926 | +0.02(+0.65%) |
Nov 09, 2009 | 3.403 | 3.468 | 3.398 | 3.464 | 366,852 | +0.08(+2.21%) |
Nov 06, 2009 | 3.312 | 3.403 | 3.311 | 3.389 | 511,679 | +0.04(+1.15%) |
Nov 05, 2009 | 3.304 | 3.361 | 3.258 | 3.351 | 382,592 | +0.07(+2.02%) |
Nov 04, 2009 | 3.344 | 3.344 | 3.251 | 3.285 | 1,427,145 | -0.03(-1.00%) |
Nov 03, 2009 | 3.241 | 3.325 | 3.222 | 3.318 | 530,559 | +0.06(+1.88%) |
Nov 02, 2009 | 3.173 | 3.286 | 3.169 | 3.257 | 551,329 | +0.11(+3.61%) |
Oct 30, 2009 | 3.211 | 3.243 | 3.141 | 3.143 | 516,882 | -0.09(-2.65%) |
Oct 29, 2009 | 3.206 | 3.304 | 3.176 | 3.229 | 326,038 | +0.03(+0.82%) |
Oct 28, 2009 | 3.323 | 3.358 | 3.192 | 3.203 | 309,806 | -0.12(-3.47%) |
Oct 27, 2009 | 3.304 | 3.358 | 3.304 | 3.318 | 342,884 | +0.01(+0.42%) |
Oct 26, 2009 | 3.323 | 3.395 | 3.300 | 3.304 | 390,482 | -0.01(-0.21%) |
Oct 23, 2009 | 3.319 | 3.358 | 3.299 | 3.311 | 403,540 | -0.05(-1.40%) |
Oct 22, 2009 | 3.321 | 3.374 | 3.290 | 3.358 | 351,490 | +0.05(+1.58%) |
Oct 21, 2009 | 3.271 | 3.375 | 3.260 | 3.306 | 647,837 | +0.02(+0.53%) |
Oct 20, 2009 | 3.286 | 3.300 | 3.251 | 3.288 | 395,100 | -0.01(-0.37%) |
Oct 19, 2009 | 3.306 | 3.306 | 3.194 | 3.300 | 625,250 | +0.02(+0.53%) |
Oct 16, 2009 | 3.267 | 3.325 | 3.232 | 3.283 | 292,416 | +0.00(+0.05%) |
Oct 15, 2009 | 3.246 | 3.299 | 3.230 | 3.281 | 296,747 | +0.00(+0.11%) |
Oct 14, 2009 | 3.248 | 3.299 | 3.237 | 3.278 | 348,442 | +0.08(+2.40%) |
Oct 13, 2009 | 3.271 | 3.271 | 3.168 | 3.201 | 375,372 | -0.06(-1.98%) |
Oct 12, 2009 | 3.295 | 3.325 | 3.264 | 3.265 | 355,020 | +0.00(+0.05%) |
Oct 09, 2009 | 3.227 | 3.286 | 3.183 | 3.264 | 677,689 | +0.05(+1.41%) |
Oct 08, 2009 | 3.340 | 3.354 | 3.210 | 3.218 | 698,815 | -0.09(-2.69%) |
Oct 07, 2009 | 3.292 | 3.353 | 3.250 | 3.307 | 1,481,269 | -0.00(-0.11%) |
Oct 06, 2009 | 3.325 | 3.332 | 3.265 | 3.311 | 508,344 | +0.02(+0.69%) |
Oct 05, 2009 | 3.323 | 3.604 | 3.262 | 3.288 | 541,107 | -0.04(-1.10%) |
Oct 02, 2009 | 3.342 | 3.377 | 3.321 | 3.325 | 558,566 | -0.04(-1.14%) |
Oct 01, 2009 | 3.497 | 3.534 | 3.356 | 3.363 | 422,380 | -0.14(-4.03%) |
Sep 30, 2009 | 3.560 | 3.586 | 3.491 | 3.504 | 867,828 | -0.04(-1.23%) |
Sep 29, 2009 | 3.602 | 3.602 | 3.534 | 3.548 | 854,128 | -0.04(-1.12%) |
Sep 28, 2009 | 3.559 | 3.639 | 3.559 | 3.588 | 409,447 | +0.04(+1.08%) |
Sep 25, 2009 | 3.569 | 3.625 | 3.529 | 3.550 | 448,771 | -0.04(-1.02%) |
Sep 24, 2009 | 3.609 | 3.637 | 3.569 | 3.586 | 284,657 | -0.01(-0.24%) |
Sep 23, 2009 | 3.621 | 3.658 | 3.595 | 3.595 | 700,866 | -0.01(-0.34%) |
Sep 22, 2009 | 3.656 | 3.679 | 3.593 | 3.607 | 450,370 | -0.03(-0.91%) |
Sep 21, 2009 | 3.639 | 3.656 | 3.489 | 3.641 | 267,617 | -0.02(-0.62%) |
Sep 18, 2009 | 3.675 | 3.700 | 3.651 | 3.663 | 750,836 | +0.00(+0.00%) |
Sep 17, 2009 | 3.642 | 3.738 | 3.632 | 3.663 | 463,818 | +0.03(+0.72%) |
Sep 16, 2009 | 3.593 | 3.646 | 3.553 | 3.637 | 3,062,954 | +0.04(+1.21%) |
Sep 15, 2009 | 3.559 | 3.595 | 3.527 | 3.593 | 676,348 | +0.05(+1.38%) |
Sep 14, 2009 | 3.531 | 3.553 | 3.520 | 3.545 | 289,556 | -0.00(-0.05%) |
Sep 11, 2009 | 3.517 | 3.552 | 3.480 | 3.546 | 353,816 | +0.05(+1.30%) |
Sep 10, 2009 | 3.477 | 3.515 | 3.447 | 3.501 | 685,768 | +0.02(+0.55%) |
Sep 09, 2009 | 3.510 | 3.546 | 3.471 | 3.482 | 421,067 | -0.04(-1.14%) |
Sep 08, 2009 | 3.559 | 3.573 | 3.488 | 3.522 | 304,282 | -0.02(-0.69%) |
Sep 04, 2009 | 3.573 | 3.593 | 3.508 | 3.546 | 374,134 | -0.02(-0.68%) |
Sep 03, 2009 | 3.569 | 3.574 | 3.492 | 3.571 | 394,601 | +0.01(+0.20%) |
Sep 02, 2009 | 3.613 | 3.644 | 3.550 | 3.564 | 430,006 | -0.06(-1.59%) |
Sep 01, 2009 | 3.648 | 3.717 | 3.592 | 3.621 | 375,647 | -0.02(-0.62%) |
Aug 31, 2009 | 3.684 | 3.761 | 3.637 | 3.644 | 466,912 | -0.06(-1.69%) |
Aug 28, 2009 | 3.826 | 3.826 | 3.682 | 3.707 | 550,218 | -0.10(-2.57%) |
Aug 27, 2009 | 3.813 | 3.824 | 3.710 | 3.805 | 344,866 | -0.02(-0.55%) |
Aug 26, 2009 | 3.815 | 3.834 | 3.780 | 3.826 | 247,190 | -0.01(-0.14%) |
Aug 25, 2009 | 3.824 | 3.840 | 3.784 | 3.831 | 647,550 | +0.05(+1.20%) |
Aug 24, 2009 | 3.808 | 3.833 | 3.763 | 3.785 | 425,800 | -0.01(-0.28%) |
Aug 21, 2009 | 3.798 | 3.840 | 3.745 | 3.796 | 838,950 | +0.01(+0.23%) |
Aug 20, 2009 | 3.784 | 3.803 | 3.740 | 3.787 | 513,690 | +0.02(+0.60%) |
Aug 19, 2009 | 3.840 | 3.864 | 3.670 | 3.765 | 1,058,081 | -0.02(-0.60%) |
Aug 18, 2009 | 3.805 | 3.895 | 3.723 | 3.787 | 10,142,970 | +0.06(+1.73%) |
Aug 17, 2009 | 3.717 | 3.751 | 3.682 | 3.723 | 503,554 | -0.07(-1.75%) |
Aug 14, 2009 | 3.803 | 3.829 | 3.702 | 3.789 | 645,619 | -0.04(-1.00%) |
Aug 13, 2009 | 3.864 | 3.864 | 3.770 | 3.827 | 855,428 | -0.01(-0.18%) |
Aug 12, 2009 | 3.735 | 3.876 | 3.630 | 3.834 | 2,742,828 | +0.37(+10.57%) |
Aug 11, 2009 | 3.518 | 3.635 | 3.443 | 3.468 | 300,225 | -0.08(-2.26%) |
Aug 10, 2009 | 3.595 | 3.595 | 3.510 | 3.548 | 246,915 | -0.08(-2.26%) |
Aug 07, 2009 | 3.585 | 3.700 | 3.546 | 3.630 | 416,426 | +0.11(+3.02%) |
Aug 06, 2009 | 3.627 | 3.674 | 3.489 | 3.524 | 211,722 | -0.10(-2.70%) |
Aug 05, 2009 | 3.665 | 3.681 | 3.593 | 3.621 | 701,903 | -0.05(-1.28%) |
Aug 04, 2009 | 3.574 | 3.669 | 3.534 | 3.669 | 515,661 | +0.09(+2.54%) |
Aug 03, 2009 | 3.435 | 3.578 | 3.407 | 3.578 | 379,137 | +0.16(+4.54%) |
Jul 31, 2009 | 3.456 | 3.522 | 3.422 | 3.422 | 363,494 | -0.03(-1.01%) |
Jul 30, 2009 | 3.459 | 3.491 | 3.368 | 3.457 | 262,219 | +0.03(+0.92%) |
Jul 29, 2009 | 3.422 | 3.462 | 3.403 | 3.426 | 324,285 | -0.05(-1.41%) |
Jul 28, 2009 | 3.389 | 3.506 | 3.381 | 3.475 | 441,855 | +0.05(+1.48%) |
Jul 27, 2009 | 3.372 | 3.431 | 3.370 | 3.424 | 256,501 | +0.01(+0.36%) |
Jul 24, 2009 | 3.447 | 3.511 | 3.365 | 3.412 | 1,216,115 | -0.03(-1.01%) |
Jul 23, 2009 | 3.541 | 3.546 | 3.438 | 3.447 | 989,415 | -0.11(-3.00%) |
Jul 22, 2009 | 3.515 | 3.567 | 3.482 | 3.553 | 315,553 | +0.03(+0.89%) |
Jul 21, 2009 | 3.567 | 3.567 | 3.480 | 3.522 | 291,699 | -0.03(-0.88%) |
Jul 20, 2009 | 3.543 | 3.567 | 3.510 | 3.553 | 294,003 | +0.03(+0.99%) |
Jul 17, 2009 | 3.496 | 3.543 | 3.483 | 3.518 | 333,842 | +0.01(+0.35%) |
Jul 16, 2009 | 3.517 | 3.555 | 3.398 | 3.506 | 542,036 | -0.03(-0.99%) |
Jul 15, 2009 | 3.578 | 3.585 | 3.381 | 3.541 | 729,498 | -0.01(-0.15%) |
Jul 14, 2009 | 3.438 | 3.560 | 3.438 | 3.546 | 279,157 | +0.10(+2.78%) |
Jul 13, 2009 | 3.288 | 3.491 | 3.241 | 3.450 | 511,467 | +0.17(+5.10%) |
Jul 10, 2009 | 3.319 | 3.398 | 3.241 | 3.283 | 201,827 | -0.07(-1.98%) |
Jul 09, 2009 | 3.449 | 3.449 | 3.316 | 3.349 | 243,053 | -0.07(-2.04%) |
Jul 08, 2009 | 3.447 | 3.489 | 3.353 | 3.419 | 347,680 | +0.01(+0.15%) |
Jul 07, 2009 | 3.497 | 3.525 | 3.398 | 3.414 | 173,533 | -0.09(-2.54%) |
Jul 06, 2009 | 3.475 | 3.522 | 3.442 | 3.503 | 208,141 | +0.01(+0.35%) |
Jul 02, 2009 | 3.728 | 3.730 | 3.477 | 3.491 | 294,226 | -0.13(-3.61%) |
Jul 01, 2009 | 3.513 | 3.637 | 3.484 | 3.621 | 323,844 | +0.14(+4.17%) |
Jun 30, 2009 | 3.616 | 3.623 | 3.220 | 3.477 | 413,745 | -0.12(-3.30%) |
Jun 29, 2009 | 3.546 | 3.656 | 3.546 | 3.595 | 302,506 | +0.06(+1.58%) |
Jun 26, 2009 | 3.468 | 3.564 | 3.307 | 3.539 | 866,957 | +0.04(+1.15%) |
Jun 25, 2009 | 3.510 | 3.520 | 3.333 | 3.499 | 317,953 | +0.13(+3.89%) |
Jun 24, 2009 | 3.311 | 3.457 | 3.264 | 3.368 | 364,331 | +0.12(+3.60%) |
Jun 23, 2009 | 3.286 | 3.314 | 3.239 | 3.251 | 303,531 | -0.01(-0.32%) |
Jun 22, 2009 | 3.306 | 3.311 | 3.246 | 3.262 | 495,962 | -0.05(-1.58%) |
Jun 19, 2009 | 3.403 | 3.414 | 3.304 | 3.314 | 401,981 | -0.04(-1.15%) |
Jun 18, 2009 | 3.405 | 3.421 | 3.335 | 3.353 | 355,770 | -0.07(-1.99%) |
Jun 17, 2009 | 3.365 | 3.445 | 3.335 | 3.421 | 306,368 | +0.06(+1.82%) |
Jun 16, 2009 | 3.477 | 3.550 | 3.356 | 3.360 | 212,897 | -0.07(-2.09%) |
Jun 15, 2009 | 3.642 | 3.665 | 3.379 | 3.431 | 502,780 | -0.24(-6.47%) |
Jun 12, 2009 | 3.614 | 3.717 | 3.581 | 3.669 | 156,750 | +0.03(+0.96%) |
Jun 11, 2009 | 3.616 | 3.751 | 3.607 | 3.634 | 208,703 | +0.02(+0.63%) |
Jun 10, 2009 | 3.672 | 3.761 | 3.531 | 3.611 | 365,683 | -0.04(-1.10%) |
Jun 09, 2009 | 3.752 | 3.752 | 3.625 | 3.651 | 267,577 | -0.09(-2.33%) |
Jun 08, 2009 | 3.759 | 3.822 | 3.677 | 3.738 | 239,180 | -0.05(-1.24%) |
Jun 05, 2009 | 3.827 | 3.827 | 3.719 | 3.785 | 340,185 | +0.00(+0.05%) |
Jun 04, 2009 | 3.822 | 3.822 | 3.742 | 3.784 | 413,240 | -0.03(-0.82%) |
Jun 03, 2009 | 3.660 | 3.815 | 3.623 | 3.815 | 878,611 | +0.14(+3.75%) |
Jun 02, 2009 | 3.677 | 3.700 | 3.595 | 3.677 | 1,077,505 | -0.01(-0.19%) |
Jun 01, 2009 | 3.641 | 3.698 | 3.618 | 3.684 | 721,654 | +0.05(+1.49%) |
May 29, 2009 | 3.613 | 3.639 | 3.546 | 3.630 | 309,244 | +0.02(+0.48%) |
May 28, 2009 | 3.628 | 3.648 | 3.508 | 3.613 | 271,725 | +0.02(+0.68%) |
May 27, 2009 | 3.660 | 3.681 | 3.553 | 3.588 | 478,681 | -0.07(-1.96%) |
May 26, 2009 | 3.543 | 3.695 | 3.543 | 3.660 | 606,261 | +0.10(+2.95%) |
May 22, 2009 | 3.672 | 3.672 | 3.553 | 3.555 | 188,230 | -0.10(-2.86%) |
May 21, 2009 | 3.613 | 3.670 | 3.573 | 3.660 | 446,342 | +0.01(+0.29%) |
May 20, 2009 | 3.648 | 3.700 | 3.568 | 3.649 | 997,820 | +0.03(+0.77%) |
May 19, 2009 | 3.642 | 3.648 | 3.578 | 3.621 | 400,858 | -0.01(-0.14%) |
May 18, 2009 | 3.541 | 3.644 | 3.511 | 3.627 | 530,358 | +0.14(+4.16%) |
May 15, 2009 | 3.475 | 3.491 | 3.436 | 3.482 | 472,143 | +0.03(+0.96%) |
May 14, 2009 | 3.426 | 3.518 | 3.422 | 3.449 | 416,948 | +0.04(+1.07%) |
May 13, 2009 | 3.536 | 3.543 | 3.407 | 3.412 | 538,219 | -0.17(-4.77%) |
May 12, 2009 | 3.580 | 3.642 | 3.492 | 3.583 | 430,275 | +0.04(+1.08%) |
May 11, 2009 | 3.604 | 3.620 | 3.534 | 3.545 | 606,244 | -0.12(-3.29%) |
May 08, 2009 | 3.630 | 3.677 | 3.599 | 3.665 | 1,154,411 | +0.09(+2.44%) |
May 07, 2009 | 3.662 | 3.662 | 3.489 | 3.578 | 1,011,922 | -0.01(-0.19%) |
May 06, 2009 | 3.454 | 3.665 | 3.449 | 3.585 | 1,410,786 | +0.20(+5.93%) |
May 05, 2009 | 3.346 | 3.425 | 3.316 | 3.384 | 502,551 | -0.01(-0.31%) |
May 04, 2009 | 3.354 | 3.436 | 3.258 | 3.395 | 462,087 | +0.10(+2.96%) |