Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.514 | 4.529 | 4.395 | 4.395 | 1,038,610 | -0.11(-2.33%) |
Apr 29, 2010 | 4.445 | 4.508 | 4.396 | 4.500 | 780,770 | +0.07(+1.65%) |
Apr 28, 2010 | 4.474 | 4.508 | 4.395 | 4.427 | 887,990 | -0.04(-0.98%) |
Apr 27, 2010 | 4.459 | 4.513 | 4.426 | 4.471 | 2,618,250 | -0.02(-0.42%) |
Apr 26, 2010 | 4.502 | 4.546 | 4.468 | 4.490 | 1,307,430 | -0.02(-0.53%) |
Apr 23, 2010 | 4.396 | 4.536 | 4.378 | 4.514 | 2,089,570 | -0.02(-0.44%) |
Apr 22, 2010 | 4.477 | 4.571 | 4.460 | 4.534 | 3,129,280 | -0.04(-0.85%) |
Apr 21, 2010 | 4.588 | 4.617 | 4.562 | 4.573 | 1,052,450 | -0.02(-0.48%) |
Apr 20, 2010 | 4.551 | 4.600 | 4.518 | 4.595 | 951,340 | +0.08(+1.68%) |
Apr 19, 2010 | 4.526 | 4.530 | 4.444 | 4.519 | 1,175,240 | -0.01(-0.26%) |
Apr 16, 2010 | 4.502 | 4.552 | 4.475 | 4.531 | 1,383,640 | +0.03(+0.64%) |
Apr 15, 2010 | 4.442 | 4.519 | 4.416 | 4.502 | 1,409,840 | +0.07(+1.56%) |
Apr 14, 2010 | 4.342 | 4.465 | 4.335 | 4.433 | 1,905,380 | +0.10(+2.40%) |
Apr 13, 2010 | 4.275 | 4.331 | 4.254 | 4.329 | 325,600 | +0.03(+0.74%) |
Apr 12, 2010 | 4.274 | 4.304 | 4.251 | 4.297 | 386,830 | +0.02(+0.54%) |
Apr 09, 2010 | 4.292 | 4.299 | 4.260 | 4.274 | 341,960 | -0.01(-0.14%) |
Apr 08, 2010 | 4.280 | 4.311 | 4.265 | 4.280 | 434,170 | -0.02(-0.49%) |
Apr 07, 2010 | 4.305 | 4.334 | 4.272 | 4.301 | 693,470 | -0.02(-0.49%) |
Apr 06, 2010 | 4.269 | 4.333 | 4.264 | 4.322 | 624,820 | +0.04(+1.00%) |
Apr 05, 2010 | 4.179 | 4.279 | 4.179 | 4.279 | 864,020 | +0.10(+2.42%) |
Apr 01, 2010 | 4.153 | 4.178 | 4.178 | 4.178 | 1,347,000 | +0.03(+0.63%) |
Mar 31, 2010 | 4.173 | 4.266 | 4.150 | 4.152 | 1,600,400 | -0.05(-1.21%) |
Mar 30, 2010 | 4.124 | 4.232 | 4.124 | 4.203 | 1,241,550 | +0.07(+1.74%) |
Mar 29, 2010 | 4.110 | 4.143 | 4.104 | 4.131 | 379,020 | +0.02(+0.54%) |
Mar 26, 2010 | 4.184 | 4.184 | 4.079 | 4.109 | 749,830 | -0.05(-1.13%) |
Mar 25, 2010 | 4.219 | 4.254 | 4.155 | 4.156 | 515,500 | -0.05(-1.17%) |
Mar 24, 2010 | 4.276 | 4.324 | 4.202 | 4.205 | 687,800 | -0.09(-2.14%) |
Mar 23, 2010 | 4.257 | 4.325 | 4.243 | 4.297 | 573,260 | +0.04(+0.82%) |
Mar 22, 2010 | 4.172 | 4.293 | 4.172 | 4.262 | 421,790 | +0.06(+1.48%) |
Mar 19, 2010 | 4.282 | 4.282 | 4.177 | 4.200 | 1,366,170 | -0.06(-1.36%) |
Mar 18, 2010 | 4.222 | 4.275 | 4.222 | 4.258 | 769,960 | +0.01(+0.19%) |
Mar 17, 2010 | 4.270 | 4.290 | 4.249 | 4.250 | 609,310 | -0.02(-0.54%) |
Mar 16, 2010 | 4.309 | 4.309 | 4.238 | 4.273 | 569,530 | -0.01(-0.33%) |
Mar 15, 2010 | 4.271 | 4.348 | 4.234 | 4.287 | 2,490,710 | +0.06(+1.37%) |
Mar 12, 2010 | 4.200 | 4.258 | 4.178 | 4.229 | 2,328,810 | +0.03(+0.71%) |
Mar 11, 2010 | 4.151 | 4.201 | 4.150 | 4.199 | 679,750 | +0.02(+0.45%) |
Mar 10, 2010 | 4.129 | 4.187 | 4.129 | 4.180 | 1,177,390 | +0.04(+1.04%) |
Mar 09, 2010 | 4.112 | 4.186 | 4.112 | 4.137 | 1,538,050 | +0.01(+0.15%) |
Mar 08, 2010 | 4.202 | 4.215 | 4.124 | 4.131 | 897,720 | -0.06(-1.43%) |
Mar 05, 2010 | 4.151 | 4.230 | 4.151 | 4.191 | 1,710,620 | +0.08(+1.95%) |
Mar 04, 2010 | 4.100 | 4.138 | 4.068 | 4.111 | 652,940 | +0.01(+0.15%) |
Mar 03, 2010 | 4.015 | 4.111 | 3.998 | 4.105 | 2,697,490 | +0.11(+2.73%) |
Mar 02, 2010 | 3.966 | 4.013 | 3.966 | 3.996 | 1,292,250 | +0.03(+0.83%) |
Mar 01, 2010 | 3.944 | 4.014 | 3.926 | 3.963 | 1,655,670 | +0.03(+0.71%) |
Feb 26, 2010 | 3.951 | 4.022 | 3.921 | 3.935 | 3,414,360 | -0.01(-0.30%) |
Feb 25, 2010 | 3.911 | 3.949 | 3.863 | 3.947 | 1,925,280 | -0.04(-0.88%) |
Feb 24, 2010 | 3.985 | 3.987 | 3.946 | 3.982 | 869,020 | -0.00(-0.03%) |
Feb 23, 2010 | 4.046 | 4.092 | 3.970 | 3.983 | 2,856,990 | -0.08(-2.02%) |
Feb 22, 2010 | 4.211 | 4.211 | 4.011 | 4.065 | 1,340,060 | +0.05(+1.17%) |
Feb 19, 2010 | 4.007 | 4.033 | 4.000 | 4.018 | 791,700 | +0.01(+0.30%) |
Feb 18, 2010 | 3.845 | 4.036 | 3.845 | 4.006 | 1,468,060 | +0.02(+0.53%) |
Feb 17, 2010 | 3.974 | 3.986 | 3.947 | 3.985 | 1,231,300 | +0.03(+0.89%) |
Feb 16, 2010 | 3.930 | 3.950 | 3.889 | 3.950 | 927,370 | +0.05(+1.23%) |
Feb 12, 2010 | 3.898 | 3.902 | 3.902 | 3.902 | 1,268,000 | -0.04(-1.09%) |
Feb 11, 2010 | 3.853 | 3.951 | 3.813 | 3.945 | 715,990 | +0.07(+1.75%) |
Feb 10, 2010 | 3.846 | 3.892 | 3.818 | 3.877 | 435,810 | +0.01(+0.31%) |
Feb 09, 2010 | 3.878 | 3.900 | 3.813 | 3.865 | 541,680 | +0.02(+0.52%) |
Feb 08, 2010 | 3.859 | 3.863 | 3.810 | 3.845 | 522,940 | -0.00(-0.13%) |
Feb 05, 2010 | 3.828 | 3.860 | 3.745 | 3.850 | 827,880 | +0.03(+0.73%) |
Feb 04, 2010 | 3.882 | 3.894 | 3.811 | 3.822 | 1,233,420 | -0.08(-2.13%) |
Feb 03, 2010 | 3.877 | 4.000 | 3.847 | 3.905 | 1,046,150 | +0.00(+0.03%) |
Feb 02, 2010 | 4.017 | 4.017 | 3.904 | 3.904 | 1,962,180 | -0.10(-2.45%) |
Feb 01, 2010 | 4.065 | 4.092 | 3.981 | 4.002 | 2,676,990 | -0.04(-0.89%) |
Jan 29, 2010 | 4.069 | 4.134 | 4.036 | 4.038 | 602,600 | -0.02(-0.59%) |
Jan 28, 2010 | 4.097 | 4.153 | 4.056 | 4.062 | 895,640 | -0.04(-0.93%) |
Jan 27, 2010 | 4.034 | 4.120 | 4.028 | 4.100 | 923,070 | +0.03(+0.84%) |
Jan 26, 2010 | 4.099 | 4.103 | 4.047 | 4.066 | 1,087,130 | -0.04(-0.93%) |
Jan 25, 2010 | 4.084 | 4.150 | 4.016 | 4.104 | 1,227,160 | +0.04(+1.06%) |
Jan 22, 2010 | 4.111 | 4.147 | 4.051 | 4.061 | 1,336,760 | -0.04(-1.00%) |
Jan 21, 2010 | 4.093 | 4.154 | 4.009 | 4.102 | 1,130,000 | +0.01(+0.22%) |
Jan 20, 2010 | 4.161 | 4.172 | 4.011 | 4.093 | 775,660 | -0.10(-2.43%) |
Jan 19, 2010 | 4.162 | 4.200 | 4.126 | 4.195 | 876,820 | +0.05(+1.28%) |
Jan 15, 2010 | 4.264 | 4.142 | 4.142 | 4.142 | 1,308,000 | -0.11(-2.52%) |
Jan 14, 2010 | 4.151 | 4.252 | 4.147 | 4.249 | 751,560 | +0.10(+2.34%) |
Jan 13, 2010 | 4.183 | 4.218 | 4.126 | 4.152 | 808,200 | -0.02(-0.48%) |
Jan 12, 2010 | 4.208 | 4.239 | 4.163 | 4.172 | 519,810 | -0.06(-1.51%) |
Jan 11, 2010 | 4.246 | 4.247 | 4.192 | 4.236 | 348,050 | +0.00(+0.05%) |
Jan 08, 2010 | 4.223 | 4.257 | 4.204 | 4.234 | 414,210 | -0.01(-0.19%) |
Jan 07, 2010 | 4.259 | 4.259 | 4.164 | 4.242 | 395,520 | -0.01(-0.19%) |
Jan 06, 2010 | 4.285 | 4.333 | 4.236 | 4.250 | 1,231,580 | +0.00(+0.12%) |
Jan 05, 2010 | 4.229 | 4.255 | 4.189 | 4.245 | 932,120 | +0.02(+0.47%) |
Jan 04, 2010 | 4.238 | 4.273 | 4.187 | 4.225 | 709,760 | +0.05(+1.15%) |
Dec 31, 2009 | 4.297 | 4.177 | 4.177 | 4.177 | 1,464,000 | -0.12(-2.70%) |
Dec 30, 2009 | 4.285 | 4.316 | 4.221 | 4.293 | 952,110 | -0.02(-0.39%) |
Dec 29, 2009 | 4.300 | 4.314 | 4.257 | 4.310 | 852,350 | +0.03(+0.68%) |
Dec 28, 2009 | 4.250 | 4.290 | 4.211 | 4.281 | 1,381,870 | +0.04(+1.01%) |
Dec 24, 2009 | 4.231 | 4.248 | 4.220 | 4.238 | 226,760 | +0.01(+0.24%) |
Dec 23, 2009 | 4.180 | 4.249 | 4.151 | 4.228 | 504,250 | +0.06(+1.49%) |
Dec 22, 2009 | 4.112 | 4.178 | 4.090 | 4.166 | 979,450 | +0.05(+1.31%) |
Dec 21, 2009 | 4.089 | 4.145 | 4.078 | 4.112 | 577,200 | +0.03(+0.81%) |
Dec 18, 2009 | 4.047 | 4.082 | 4.005 | 4.079 | 2,654,010 | +0.08(+1.92%) |
Dec 17, 2009 | 4.000 | 4.032 | 4.000 | 4.002 | 1,483,690 | -0.01(-0.27%) |
Dec 16, 2009 | 4.032 | 4.038 | 3.963 | 4.013 | 690,900 | +0.01(+0.32%) |
Dec 15, 2009 | 3.954 | 4.071 | 3.954 | 4.000 | 1,309,440 | -0.04(-1.09%) |
Dec 14, 2009 | 3.998 | 4.044 | 3.966 | 4.044 | 1,288,340 | +0.04(+1.10%) |
Dec 11, 2009 | 4.040 | 4.051 | 3.995 | 4.000 | 428,720 | -0.01(-0.20%) |
Dec 10, 2009 | 4.088 | 4.088 | 3.990 | 4.008 | 984,150 | -0.05(-1.28%) |
Dec 09, 2009 | 4.101 | 4.102 | 4.043 | 4.060 | 464,850 | -0.03(-0.73%) |
Dec 08, 2009 | 4.166 | 4.166 | 4.074 | 4.090 | 1,787,610 | -0.09(-2.27%) |
Dec 07, 2009 | 4.202 | 4.235 | 4.155 | 4.185 | 1,390,850 | -0.03(-0.71%) |
Dec 04, 2009 | 4.165 | 4.250 | 4.157 | 4.215 | 2,067,110 | +0.13(+3.28%) |
Dec 03, 2009 | 4.211 | 4.242 | 4.080 | 4.081 | 962,460 | -0.12(-2.93%) |
Dec 02, 2009 | 4.002 | 4.234 | 4.002 | 4.204 | 3,490,260 | +0.19(+4.81%) |
Dec 01, 2009 | 4.018 | 4.042 | 3.976 | 4.011 | 1,230,570 | +0.04(+0.96%) |
Nov 30, 2009 | 3.937 | 3.983 | 3.862 | 3.973 | 1,043,500 | +0.04(+1.04%) |
Nov 27, 2009 | 3.943 | 4.015 | 3.922 | 3.932 | 424,630 | -0.16(-3.89%) |
Nov 25, 2009 | 4.109 | 4.141 | 4.085 | 4.091 | 414,850 | -0.01(-0.29%) |
Nov 24, 2009 | 4.154 | 4.154 | 4.071 | 4.103 | 1,235,890 | -0.06(-1.46%) |
Nov 23, 2009 | 4.100 | 4.166 | 4.056 | 4.164 | 2,237,460 | +0.12(+2.89%) |
Nov 20, 2009 | 4.021 | 4.061 | 4.018 | 4.047 | 774,010 | -0.01(-0.32%) |
Nov 19, 2009 | 4.090 | 4.113 | 4.024 | 4.060 | 1,337,120 | -0.07(-1.72%) |
Nov 18, 2009 | 4.214 | 4.214 | 4.100 | 4.131 | 512,920 | -0.08(-1.78%) |
Nov 17, 2009 | 4.171 | 4.209 | 4.153 | 4.206 | 935,320 | +0.01(+0.19%) |
Nov 16, 2009 | 4.136 | 4.240 | 4.136 | 4.198 | 1,587,580 | +0.10(+2.32%) |
Nov 13, 2009 | 4.051 | 4.138 | 4.006 | 4.103 | 690,480 | +0.08(+2.04%) |
Nov 12, 2009 | 4.107 | 4.123 | 4.014 | 4.021 | 533,560 | -0.08(-1.97%) |
Nov 11, 2009 | 4.123 | 4.133 | 4.069 | 4.102 | 378,440 | +0.03(+0.66%) |
Nov 10, 2009 | 4.059 | 4.151 | 4.052 | 4.075 | 1,066,450 | -0.02(-0.42%) |
Nov 09, 2009 | 4.001 | 4.095 | 3.935 | 4.092 | 1,034,030 | +0.13(+3.23%) |
Nov 06, 2009 | 3.935 | 3.995 | 3.927 | 3.964 | 479,590 | -0.00(-0.05%) |
Nov 05, 2009 | 3.944 | 3.971 | 3.911 | 3.966 | 1,185,170 | +0.07(+1.72%) |
Nov 04, 2009 | 3.887 | 3.941 | 3.829 | 3.899 | 1,986,010 | +0.02(+0.54%) |
Nov 03, 2009 | 3.797 | 3.878 | 3.789 | 3.878 | 1,334,620 | +0.04(+1.12%) |
Nov 02, 2009 | 3.894 | 3.894 | 3.777 | 3.835 | 2,035,900 | -0.05(-1.21%) |
Oct 30, 2009 | 3.899 | 3.993 | 3.829 | 3.882 | 1,910,950 | -0.06(-1.47%) |
Oct 29, 2009 | 3.984 | 3.984 | 3.927 | 3.940 | 997,630 | +0.00(+0.13%) |
Oct 28, 2009 | 4.025 | 4.090 | 3.934 | 3.935 | 2,067,930 | -0.12(-2.89%) |
Oct 27, 2009 | 4.130 | 4.196 | 4.043 | 4.052 | 2,929,240 | -0.05(-1.27%) |
Oct 26, 2009 | 4.095 | 4.143 | 4.042 | 4.104 | 2,900,610 | +0.00(+0.02%) |
Oct 23, 2009 | 4.092 | 4.136 | 3.987 | 4.103 | 3,252,250 | +0.11(+2.75%) |
Oct 22, 2009 | 4.158 | 4.158 | 3.897 | 3.993 | 5,506,360 | -0.17(-4.13%) |
Oct 21, 2009 | 4.178 | 4.243 | 4.099 | 4.165 | 2,999,860 | -0.04(-0.86%) |
Oct 20, 2009 | 4.266 | 4.366 | 4.197 | 4.201 | 2,639,100 | -0.14(-3.23%) |
Oct 19, 2009 | 4.338 | 4.363 | 4.292 | 4.341 | 1,726,830 | +0.03(+0.72%) |
Oct 16, 2009 | 4.348 | 4.352 | 4.274 | 4.310 | 1,540,280 | -0.05(-1.17%) |
Oct 15, 2009 | 4.427 | 4.427 | 4.349 | 4.361 | 1,109,060 | -0.08(-1.85%) |
Oct 14, 2009 | 4.335 | 4.448 | 4.300 | 4.443 | 1,493,520 | +0.14(+3.35%) |
Oct 13, 2009 | 4.300 | 4.306 | 4.257 | 4.299 | 1,213,320 | +0.00(+0.00%) |
Oct 12, 2009 | 4.354 | 4.396 | 4.280 | 4.299 | 1,203,830 | -0.03(-0.67%) |
Oct 09, 2009 | 4.199 | 4.329 | 4.187 | 4.328 | 815,290 | +0.12(+2.90%) |
Oct 08, 2009 | 4.181 | 4.235 | 4.155 | 4.206 | 1,923,860 | +0.04(+0.96%) |
Oct 07, 2009 | 4.163 | 4.216 | 4.142 | 4.166 | 1,190,580 | +0.00(+0.00%) |
Oct 06, 2009 | 4.073 | 4.166 | 3.991 | 4.166 | 969,740 | +0.13(+3.17%) |
Oct 05, 2009 | 3.968 | 4.040 | 3.886 | 4.038 | 1,334,120 | +0.09(+2.36%) |
Oct 02, 2009 | 3.910 | 3.992 | 3.813 | 3.945 | 862,320 | +0.01(+0.31%) |
Oct 01, 2009 | 4.112 | 4.112 | 3.932 | 3.933 | 2,199,140 | -0.19(-4.59%) |
Sep 30, 2009 | 4.161 | 4.180 | 4.073 | 4.122 | 1,766,920 | -0.04(-0.84%) |
Sep 29, 2009 | 4.090 | 4.169 | 4.090 | 4.157 | 637,350 | +0.06(+1.41%) |
Sep 28, 2009 | 4.025 | 4.167 | 4.017 | 4.099 | 764,400 | +0.08(+2.09%) |
Sep 25, 2009 | 3.995 | 4.055 | 3.972 | 4.015 | 614,060 | +0.02(+0.40%) |
Sep 24, 2009 | 4.083 | 4.083 | 3.971 | 3.999 | 450,780 | -0.06(-1.38%) |
Sep 23, 2009 | 4.093 | 4.106 | 4.013 | 4.055 | 713,330 | -0.02(-0.49%) |
Sep 22, 2009 | 4.049 | 4.114 | 4.049 | 4.075 | 491,550 | +0.01(+0.34%) |
Sep 21, 2009 | 4.084 | 4.114 | 4.050 | 4.061 | 460,140 | -0.05(-1.22%) |
Sep 18, 2009 | 4.132 | 4.132 | 4.046 | 4.111 | 1,173,890 | -0.03(-0.60%) |
Sep 17, 2009 | 4.035 | 4.142 | 4.033 | 4.136 | 1,092,360 | +0.11(+2.60%) |
Sep 16, 2009 | 3.893 | 4.031 | 3.883 | 4.031 | 1,108,640 | +0.12(+2.99%) |
Sep 15, 2009 | 3.912 | 3.931 | 3.869 | 3.914 | 310,260 | -0.02(-0.43%) |
Sep 14, 2009 | 3.827 | 3.934 | 3.823 | 3.931 | 430,190 | +0.07(+1.71%) |
Sep 11, 2009 | 3.856 | 3.882 | 3.831 | 3.865 | 383,260 | +0.00(+0.05%) |
Sep 10, 2009 | 3.823 | 3.864 | 3.786 | 3.863 | 310,500 | +0.02(+0.65%) |
Sep 09, 2009 | 3.778 | 3.845 | 3.770 | 3.838 | 588,770 | +0.07(+1.83%) |
Sep 08, 2009 | 3.737 | 3.771 | 3.690 | 3.769 | 913,710 | +0.07(+1.86%) |
Sep 04, 2009 | 3.638 | 3.711 | 3.623 | 3.700 | 409,270 | +0.03(+0.74%) |
Sep 03, 2009 | 3.684 | 3.755 | 3.577 | 3.673 | 1,142,100 | -0.01(-0.16%) |
Sep 02, 2009 | 3.741 | 3.755 | 3.677 | 3.679 | 1,004,340 | -0.06(-1.60%) |
Sep 01, 2009 | 3.760 | 3.866 | 3.710 | 3.739 | 1,554,810 | -0.05(-1.42%) |
Aug 31, 2009 | 3.815 | 3.822 | 3.763 | 3.793 | 850,140 | -0.04(-1.12%) |
Aug 28, 2009 | 3.908 | 3.930 | 3.819 | 3.836 | 469,790 | -0.03(-0.85%) |
Aug 27, 2009 | 3.910 | 3.913 | 3.814 | 3.869 | 2,311,420 | -0.04(-1.07%) |
Aug 26, 2009 | 3.902 | 3.923 | 3.877 | 3.911 | 598,480 | -0.01(-0.36%) |
Aug 25, 2009 | 3.973 | 3.995 | 3.914 | 3.925 | 879,660 | -0.03(-0.71%) |
Aug 24, 2009 | 3.947 | 3.999 | 3.925 | 3.953 | 1,358,880 | +0.02(+0.43%) |
Aug 21, 2009 | 3.793 | 3.955 | 3.755 | 3.936 | 1,769,500 | +0.19(+4.96%) |
Aug 20, 2009 | 3.714 | 3.765 | 3.693 | 3.750 | 1,835,360 | +0.04(+1.05%) |
Aug 19, 2009 | 3.593 | 3.753 | 3.593 | 3.711 | 2,229,530 | +0.09(+2.37%) |
Aug 18, 2009 | 3.614 | 3.655 | 3.582 | 3.625 | 816,460 | +0.04(+0.97%) |
Aug 17, 2009 | 3.554 | 3.695 | 3.539 | 3.590 | 1,043,500 | -0.02(-0.64%) |
Aug 14, 2009 | 3.621 | 3.628 | 3.575 | 3.613 | 2,177,400 | -0.02(-0.66%) |
Aug 13, 2009 | 3.689 | 3.689 | 3.611 | 3.637 | 861,420 | -0.04(-1.20%) |
Aug 12, 2009 | 3.637 | 3.726 | 3.632 | 3.681 | 727,060 | +0.04(+0.99%) |
Aug 11, 2009 | 3.676 | 3.701 | 3.619 | 3.645 | 878,500 | -0.06(-1.62%) |
Aug 10, 2009 | 3.644 | 3.737 | 3.644 | 3.705 | 586,640 | +0.03(+0.76%) |
Aug 07, 2009 | 3.663 | 3.708 | 3.599 | 3.677 | 1,227,670 | +0.07(+2.05%) |
Aug 06, 2009 | 3.636 | 3.676 | 3.597 | 3.603 | 847,140 | -0.03(-0.80%) |
Aug 05, 2009 | 3.713 | 3.713 | 3.591 | 3.632 | 561,210 | -0.07(-1.84%) |
Aug 04, 2009 | 3.655 | 3.714 | 3.655 | 3.700 | 2,157,370 | +0.01(+0.27%) |
Aug 03, 2009 | 3.681 | 3.692 | 3.603 | 3.690 | 1,897,500 | +0.02(+0.46%) |
Jul 31, 2009 | 3.683 | 3.745 | 3.663 | 3.673 | 2,337,300 | -0.04(-0.94%) |
Jul 30, 2009 | 3.696 | 3.753 | 3.645 | 3.708 | 2,276,300 | +0.04(+1.20%) |
Jul 29, 2009 | 3.618 | 3.690 | 3.600 | 3.664 | 5,035,240 | +0.05(+1.27%) |
Jul 28, 2009 | 3.530 | 3.640 | 3.475 | 3.618 | 1,948,150 | +0.08(+2.35%) |
Jul 27, 2009 | 3.449 | 3.551 | 3.378 | 3.535 | 2,801,870 | +0.07(+2.05%) |
Jul 24, 2009 | 3.369 | 3.472 | 3.369 | 3.464 | 2,480,410 | +0.07(+1.97%) |
Jul 23, 2009 | 3.586 | 3.586 | 3.373 | 3.397 | 8,866,010 | -0.20(-5.61%) |
Jul 22, 2009 | 3.650 | 3.688 | 3.579 | 3.599 | 2,107,000 | -0.06(-1.56%) |
Jul 21, 2009 | 3.680 | 3.680 | 3.621 | 3.656 | 1,002,490 | +0.01(+0.14%) |
Jul 20, 2009 | 3.677 | 3.797 | 3.634 | 3.651 | 1,858,330 | +0.00(+0.08%) |
Jul 17, 2009 | 3.752 | 3.752 | 3.624 | 3.648 | 1,435,930 | -0.09(-2.51%) |
Jul 16, 2009 | 3.713 | 3.759 | 3.692 | 3.742 | 995,260 | +0.02(+0.46%) |
Jul 15, 2009 | 3.648 | 3.739 | 3.627 | 3.725 | 1,792,210 | +0.11(+3.13%) |
Jul 14, 2009 | 3.645 | 3.673 | 3.582 | 3.612 | 1,535,230 | -0.05(-1.26%) |
Jul 13, 2009 | 3.600 | 3.706 | 3.560 | 3.658 | 2,179,840 | -0.07(-1.77%) |
Jul 10, 2009 | 3.725 | 3.754 | 3.656 | 3.724 | 600,340 | -0.01(-0.29%) |
Jul 09, 2009 | 3.815 | 3.815 | 3.729 | 3.735 | 1,164,520 | -0.05(-1.22%) |
Jul 08, 2009 | 3.797 | 3.837 | 3.781 | 3.781 | 7,201,460 | +0.01(+0.29%) |
Jul 07, 2009 | 3.895 | 3.895 | 3.760 | 3.770 | 2,373,310 | -0.12(-3.06%) |
Jul 06, 2009 | 3.855 | 3.902 | 3.830 | 3.889 | 1,891,210 | +0.03(+0.78%) |
Jul 02, 2009 | 4.017 | 4.017 | 3.827 | 3.859 | 2,521,580 | -0.21(-5.14%) |
Jul 01, 2009 | 4.024 | 4.098 | 4.000 | 4.068 | 2,274,990 | +0.08(+2.03%) |
Jun 30, 2009 | 3.966 | 4.050 | 3.962 | 3.987 | 2,303,800 | +0.04(+0.89%) |
Jun 29, 2009 | 3.895 | 3.979 | 3.880 | 3.952 | 1,406,070 | +0.04(+1.00%) |
Jun 26, 2009 | 3.851 | 3.931 | 3.779 | 3.913 | 4,281,550 | +0.04(+1.16%) |
Jun 25, 2009 | 3.838 | 3.872 | 3.799 | 3.868 | 1,126,200 | +0.04(+1.07%) |
Jun 24, 2009 | 3.822 | 3.869 | 3.755 | 3.827 | 1,361,610 | +0.04(+1.19%) |
Jun 23, 2009 | 3.754 | 3.820 | 3.754 | 3.782 | 1,142,180 | +0.07(+1.78%) |
Jun 22, 2009 | 3.805 | 3.814 | 3.698 | 3.716 | 1,834,390 | -0.11(-2.93%) |
Jun 19, 2009 | 3.825 | 3.883 | 3.800 | 3.828 | 3,183,470 | +0.01(+0.37%) |
Jun 18, 2009 | 3.858 | 3.858 | 3.790 | 3.814 | 1,170,840 | -0.04(-1.01%) |
Jun 17, 2009 | 3.820 | 3.940 | 3.809 | 3.853 | 1,605,550 | +0.05(+1.18%) |
Jun 16, 2009 | 3.959 | 3.994 | 3.808 | 3.808 | 891,820 | -0.14(-3.47%) |
Jun 15, 2009 | 3.966 | 4.028 | 3.887 | 3.945 | 845,960 | -0.06(-1.55%) |
Jun 12, 2009 | 3.973 | 4.012 | 3.937 | 4.007 | 1,036,820 | -0.00(-0.05%) |
Jun 11, 2009 | 3.964 | 4.044 | 3.964 | 4.009 | 796,560 | +0.04(+1.11%) |
Jun 10, 2009 | 3.959 | 3.975 | 3.881 | 3.965 | 1,728,260 | +0.03(+0.66%) |
Jun 09, 2009 | 3.914 | 3.971 | 3.888 | 3.939 | 740,970 | +0.06(+1.44%) |
Jun 08, 2009 | 3.860 | 3.934 | 3.821 | 3.883 | 1,329,650 | -0.01(-0.31%) |
Jun 05, 2009 | 3.907 | 3.979 | 3.857 | 3.895 | 1,667,260 | +0.00(+0.05%) |
Jun 04, 2009 | 3.879 | 3.902 | 3.830 | 3.893 | 786,760 | +0.02(+0.62%) |
Jun 03, 2009 | 3.720 | 3.869 | 3.701 | 3.869 | 2,178,910 | +0.12(+3.20%) |
Jun 02, 2009 | 3.687 | 3.791 | 3.687 | 3.749 | 1,178,560 | +0.03(+0.92%) |
Jun 01, 2009 | 3.619 | 3.745 | 3.610 | 3.715 | 1,200,750 | +0.15(+4.21%) |
May 29, 2009 | 3.606 | 3.606 | 3.520 | 3.565 | 1,083,960 | -0.03(-0.75%) |
May 28, 2009 | 3.682 | 3.733 | 3.562 | 3.592 | 1,446,350 | -0.03(-0.91%) |
May 27, 2009 | 3.742 | 3.748 | 3.613 | 3.625 | 2,058,940 | -0.15(-3.92%) |
May 26, 2009 | 3.588 | 3.808 | 3.580 | 3.773 | 1,308,110 | +0.15(+4.26%) |
May 22, 2009 | 3.633 | 3.683 | 3.555 | 3.619 | 1,299,250 | -0.00(-0.08%) |
May 21, 2009 | 3.651 | 3.686 | 3.579 | 3.622 | 1,085,210 | -0.05(-1.47%) |
May 20, 2009 | 3.692 | 3.751 | 3.661 | 3.676 | 1,815,410 | +0.02(+0.63%) |
May 19, 2009 | 3.649 | 3.694 | 3.623 | 3.653 | 1,097,630 | -0.03(-0.76%) |
May 18, 2009 | 3.610 | 3.702 | 3.489 | 3.681 | 1,079,780 | +0.10(+2.94%) |
May 15, 2009 | 3.636 | 3.654 | 3.532 | 3.576 | 1,497,890 | -0.07(-1.89%) |
May 14, 2009 | 3.627 | 3.682 | 3.619 | 3.645 | 1,849,490 | +0.04(+1.25%) |
May 13, 2009 | 3.585 | 3.635 | 3.565 | 3.600 | 2,252,280 | -0.05(-1.37%) |
May 12, 2009 | 3.638 | 3.667 | 3.609 | 3.650 | 1,236,520 | +0.02(+0.61%) |
May 11, 2009 | 3.508 | 3.688 | 3.508 | 3.628 | 1,547,490 | +0.06(+1.74%) |
May 08, 2009 | 3.509 | 3.567 | 3.460 | 3.566 | 2,373,900 | +0.10(+2.80%) |
May 07, 2009 | 3.648 | 3.664 | 3.455 | 3.469 | 2,898,540 | -0.14(-3.77%) |
May 06, 2009 | 3.679 | 3.703 | 3.546 | 3.605 | 1,714,200 | -0.03(-0.85%) |
May 05, 2009 | 3.672 | 3.730 | 3.551 | 3.636 | 1,765,290 | -0.05(-1.25%) |
May 04, 2009 | 3.627 | 3.805 | 3.624 | 3.682 | 1,484,030 | -0.05(-1.31%) |