Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.069 | 5.069 | 4.973 | 4.979 | 2,929,690 | -0.06(-1.21%) |
Apr 29, 2010 | 5.070 | 5.083 | 5.019 | 5.040 | 2,182,721 | +0.01(+0.18%) |
Apr 28, 2010 | 5.112 | 5.114 | 4.990 | 5.031 | 3,403,008 | -0.07(-1.45%) |
Apr 27, 2010 | 5.207 | 5.223 | 5.082 | 5.105 | 2,408,159 | -0.10(-1.84%) |
Apr 26, 2010 | 5.211 | 5.269 | 5.192 | 5.201 | 3,591,567 | -0.01(-0.18%) |
Apr 23, 2010 | 5.101 | 5.218 | 5.082 | 5.210 | 1,918,569 | +0.09(+1.67%) |
Apr 22, 2010 | 5.140 | 5.155 | 5.110 | 5.124 | 1,831,489 | -0.02(-0.46%) |
Apr 21, 2010 | 5.202 | 5.205 | 5.110 | 5.148 | 2,299,520 | -0.03(-0.58%) |
Apr 20, 2010 | 5.140 | 5.260 | 5.140 | 5.178 | 706,926 | +0.09(+1.72%) |
Apr 19, 2010 | 5.017 | 5.092 | 5.006 | 5.090 | 1,858,452 | +0.06(+1.29%) |
Apr 16, 2010 | 5.141 | 5.152 | 4.969 | 5.025 | 2,995,133 | -0.13(-2.56%) |
Apr 15, 2010 | 5.174 | 5.217 | 5.148 | 5.157 | 1,382,931 | +0.01(+0.20%) |
Apr 14, 2010 | 5.139 | 5.181 | 5.098 | 5.147 | 1,534,649 | +0.02(+0.46%) |
Apr 13, 2010 | 5.121 | 5.135 | 5.041 | 5.123 | 1,846,858 | +0.01(+0.28%) |
Apr 12, 2010 | 5.091 | 5.134 | 5.058 | 5.109 | 1,180,352 | +0.02(+0.43%) |
Apr 09, 2010 | 5.059 | 5.118 | 5.041 | 5.087 | 1,468,352 | +0.02(+0.33%) |
Apr 08, 2010 | 5.009 | 5.094 | 4.982 | 5.071 | 1,639,087 | +0.04(+0.84%) |
Apr 07, 2010 | 5.045 | 5.063 | 5.005 | 5.029 | 1,735,162 | -0.01(-0.20%) |
Apr 06, 2010 | 5.015 | 5.049 | 5.012 | 5.039 | 858,024 | +0.03(+0.56%) |
Apr 05, 2010 | 5.024 | 5.029 | 5.003 | 5.011 | 1,426,427 | +0.02(+0.43%) |
Apr 01, 2010 | 4.965 | 4.989 | 4.989 | 4.989 | 2,239,345 | +0.07(+1.38%) |
Mar 31, 2010 | 4.965 | 4.993 | 4.913 | 4.921 | 1,532,631 | -0.02(-0.35%) |
Mar 30, 2010 | 4.930 | 4.960 | 4.918 | 4.939 | 1,643,910 | +0.03(+0.57%) |
Mar 29, 2010 | 4.913 | 4.916 | 4.865 | 4.911 | 1,667,147 | +0.03(+0.68%) |
Mar 26, 2010 | 4.928 | 4.942 | 4.837 | 4.878 | 1,707,684 | -0.06(-1.31%) |
Mar 25, 2010 | 4.961 | 4.982 | 4.926 | 4.943 | 1,558,712 | +0.02(+0.31%) |
Mar 24, 2010 | 4.985 | 4.998 | 4.913 | 4.928 | 1,202,211 | -0.07(-1.48%) |
Mar 23, 2010 | 4.929 | 5.031 | 4.929 | 5.002 | 2,062,079 | +0.08(+1.65%) |
Mar 22, 2010 | 4.866 | 4.947 | 4.855 | 4.920 | 1,335,515 | +0.00(+0.00%) |
Mar 19, 2010 | 4.979 | 4.981 | 4.866 | 4.920 | 2,308,912 | -0.04(-0.79%) |
Mar 18, 2010 | 4.988 | 5.035 | 4.938 | 4.960 | 2,025,365 | -0.03(-0.52%) |
Mar 17, 2010 | 4.987 | 5.024 | 4.971 | 4.985 | 1,810,308 | +0.01(+0.29%) |
Mar 16, 2010 | 4.922 | 4.976 | 4.896 | 4.971 | 1,376,042 | +0.06(+1.22%) |
Mar 15, 2010 | 4.881 | 4.920 | 4.881 | 4.911 | 1,612,580 | +0.01(+0.23%) |
Mar 12, 2010 | 4.885 | 4.901 | 4.863 | 4.900 | 1,850,467 | +0.04(+0.81%) |
Mar 11, 2010 | 4.818 | 4.861 | 4.803 | 4.861 | 1,247,765 | +0.02(+0.38%) |
Mar 10, 2010 | 4.838 | 4.861 | 4.811 | 4.842 | 1,963,230 | -0.01(-0.17%) |
Mar 09, 2010 | 4.808 | 4.857 | 4.808 | 4.850 | 2,650,926 | +0.05(+1.12%) |
Mar 08, 2010 | 4.794 | 4.813 | 4.768 | 4.797 | 1,758,079 | +0.04(+0.74%) |
Mar 05, 2010 | 4.751 | 4.793 | 4.737 | 4.762 | 2,100,918 | +0.05(+1.01%) |
Mar 04, 2010 | 4.688 | 4.738 | 4.686 | 4.714 | 3,756,957 | +0.03(+0.57%) |
Mar 03, 2010 | 4.673 | 4.706 | 4.672 | 4.687 | 2,162,355 | +0.03(+0.66%) |
Mar 02, 2010 | 4.694 | 4.700 | 4.650 | 4.657 | 1,785,062 | -0.01(-0.29%) |
Mar 01, 2010 | 4.591 | 4.679 | 4.578 | 4.670 | 2,283,336 | +0.11(+2.33%) |
Feb 26, 2010 | 4.541 | 4.571 | 4.507 | 4.564 | 1,790,030 | +0.02(+0.48%) |
Feb 25, 2010 | 4.473 | 4.546 | 4.462 | 4.542 | 1,761,844 | +0.02(+0.34%) |
Feb 24, 2010 | 4.505 | 4.529 | 4.500 | 4.527 | 1,537,609 | +0.02(+0.41%) |
Feb 23, 2010 | 4.571 | 4.574 | 4.490 | 4.508 | 3,865,421 | -0.06(-1.29%) |
Feb 22, 2010 | 4.588 | 4.633 | 4.563 | 4.567 | 2,590,169 | -0.02(-0.45%) |
Feb 19, 2010 | 4.573 | 4.622 | 4.573 | 4.587 | 4,330,415 | -0.02(-0.49%) |
Feb 18, 2010 | 4.642 | 4.659 | 4.607 | 4.610 | 6,967,331 | -0.03(-0.73%) |
Feb 17, 2010 | 4.627 | 4.655 | 4.605 | 4.644 | 4,850,054 | +0.03(+0.58%) |
Feb 16, 2010 | 4.641 | 4.646 | 4.568 | 4.617 | 4,191,232 | +0.04(+0.79%) |
Feb 12, 2010 | 4.521 | 4.581 | 4.581 | 4.581 | 7,754,265 | +0.03(+0.70%) |
Feb 11, 2010 | 4.513 | 4.565 | 4.498 | 4.549 | 4,950,291 | +0.05(+1.19%) |
Feb 10, 2010 | 4.499 | 4.509 | 4.444 | 4.496 | 1,977,638 | +0.05(+1.09%) |
Feb 09, 2010 | 4.426 | 4.457 | 4.377 | 4.447 | 2,147,873 | +0.06(+1.36%) |
Feb 08, 2010 | 4.421 | 4.443 | 4.387 | 4.387 | 1,920,021 | -0.05(-1.05%) |
Feb 05, 2010 | 4.485 | 4.513 | 4.370 | 4.434 | 4,332,775 | -0.03(-0.59%) |
Feb 04, 2010 | 4.499 | 4.499 | 4.438 | 4.460 | 3,019,111 | -0.08(-1.87%) |
Feb 03, 2010 | 4.488 | 4.574 | 4.485 | 4.545 | 2,414,088 | +0.06(+1.28%) |
Feb 02, 2010 | 4.441 | 4.511 | 4.415 | 4.488 | 2,197,073 | +0.08(+1.74%) |
Feb 01, 2010 | 4.398 | 4.442 | 4.378 | 4.411 | 2,397,834 | +0.01(+0.32%) |
Jan 29, 2010 | 4.429 | 4.453 | 4.373 | 4.397 | 2,176,487 | -0.06(-1.41%) |
Jan 28, 2010 | 4.464 | 4.485 | 4.459 | 4.459 | 2,140,962 | +0.03(+0.76%) |
Jan 27, 2010 | 4.401 | 4.432 | 4.394 | 4.426 | 2,231,490 | +0.00(+0.00%) |
Jan 26, 2010 | 4.442 | 4.465 | 4.381 | 4.426 | 2,888,648 | -0.05(-1.08%) |
Jan 25, 2010 | 4.546 | 4.546 | 4.411 | 4.474 | 2,042,831 | +0.02(+0.43%) |
Jan 22, 2010 | 4.550 | 4.550 | 4.439 | 4.455 | 3,093,355 | -0.11(-2.50%) |
Jan 21, 2010 | 4.584 | 4.596 | 4.505 | 4.570 | 3,262,872 | -0.02(-0.53%) |
Jan 20, 2010 | 4.562 | 4.598 | 4.514 | 4.594 | 5,884,752 | +0.01(+0.22%) |
Jan 19, 2010 | 4.606 | 4.622 | 4.576 | 4.584 | 2,766,333 | +0.00(+0.04%) |
Jan 15, 2010 | 4.587 | 4.582 | 4.582 | 4.582 | 3,996,439 | +0.01(+0.11%) |
Jan 14, 2010 | 4.575 | 4.598 | 4.567 | 4.577 | 2,536,819 | -0.01(-0.15%) |
Jan 13, 2010 | 4.585 | 4.594 | 4.556 | 4.584 | 2,440,527 | +0.01(+0.18%) |
Jan 12, 2010 | 4.578 | 4.596 | 4.556 | 4.576 | 2,652,362 | -0.03(-0.64%) |
Jan 11, 2010 | 4.683 | 4.683 | 4.580 | 4.605 | 5,487,738 | -0.04(-0.87%) |
Jan 08, 2010 | 4.633 | 4.662 | 4.603 | 4.645 | 4,503,805 | +0.03(+0.70%) |
Jan 07, 2010 | 4.632 | 4.650 | 4.546 | 4.613 | 4,101,245 | -0.03(-0.57%) |
Jan 06, 2010 | 4.748 | 4.783 | 4.612 | 4.639 | 5,987,125 | -0.08(-1.69%) |
Jan 05, 2010 | 4.679 | 4.726 | 4.668 | 4.719 | 4,028,385 | +0.05(+1.04%) |
Jan 04, 2010 | 4.742 | 4.743 | 4.625 | 4.671 | 3,550,355 | -0.00(-0.09%) |
Dec 31, 2009 | 4.667 | 4.675 | 4.675 | 4.675 | 3,306,307 | +0.04(+0.90%) |
Dec 30, 2009 | 4.616 | 4.641 | 4.597 | 4.633 | 853,005 | -0.01(-0.28%) |
Dec 29, 2009 | 4.616 | 4.666 | 4.616 | 4.646 | 1,499,495 | +0.06(+1.28%) |
Dec 28, 2009 | 4.596 | 4.611 | 4.559 | 4.588 | 1,220,496 | +0.03(+0.55%) |
Dec 24, 2009 | 4.561 | 4.585 | 4.503 | 4.562 | 1,175,499 | +0.01(+0.13%) |
Dec 23, 2009 | 4.563 | 4.611 | 4.544 | 4.556 | 2,459,906 | +0.03(+0.67%) |
Dec 22, 2009 | 4.536 | 4.555 | 4.509 | 4.526 | 2,558,789 | +0.01(+0.22%) |
Dec 21, 2009 | 4.594 | 4.673 | 4.510 | 4.516 | 3,035,791 | -0.06(-1.33%) |
Dec 18, 2009 | 4.578 | 4.624 | 4.533 | 4.577 | 2,896,291 | +0.01(+0.29%) |
Dec 17, 2009 | 4.618 | 4.618 | 4.510 | 4.563 | 2,813,070 | -0.06(-1.36%) |
Dec 16, 2009 | 4.609 | 4.676 | 4.609 | 4.626 | 1,505,882 | +0.02(+0.39%) |
Dec 15, 2009 | 4.600 | 4.627 | 4.598 | 4.608 | 1,328,593 | -0.01(-0.20%) |
Dec 14, 2009 | 4.622 | 4.626 | 4.594 | 4.617 | 2,252,857 | -0.00(-0.04%) |
Dec 11, 2009 | 4.606 | 4.696 | 4.585 | 4.619 | 2,835,129 | +0.01(+0.20%) |
Dec 10, 2009 | 4.564 | 4.610 | 4.555 | 4.610 | 2,680,106 | +0.06(+1.33%) |
Dec 09, 2009 | 4.467 | 4.549 | 4.430 | 4.549 | 2,551,027 | +0.07(+1.58%) |
Dec 08, 2009 | 4.442 | 4.494 | 4.402 | 4.478 | 2,436,325 | +0.01(+0.18%) |
Dec 07, 2009 | 4.376 | 4.489 | 4.361 | 4.470 | 2,942,030 | +0.09(+2.01%) |
Dec 04, 2009 | 4.486 | 4.520 | 4.373 | 4.382 | 3,662,645 | -0.05(-1.21%) |
Dec 03, 2009 | 4.324 | 4.486 | 4.324 | 4.436 | 3,135,771 | -0.02(-0.36%) |
Dec 02, 2009 | 4.499 | 4.499 | 4.419 | 4.452 | 3,357,810 | -0.05(-1.01%) |
Dec 01, 2009 | 4.454 | 4.529 | 4.440 | 4.498 | 4,539,113 | +0.17(+4.00%) |
Nov 30, 2009 | 4.301 | 4.333 | 4.288 | 4.325 | 2,399,099 | +0.04(+0.97%) |
Nov 27, 2009 | 4.252 | 4.294 | 4.155 | 4.283 | 1,038,629 | -0.06(-1.28%) |
Nov 25, 2009 | 4.240 | 4.340 | 4.239 | 4.339 | 2,969,170 | +0.13(+3.15%) |
Nov 24, 2009 | 4.226 | 4.246 | 4.183 | 4.206 | 2,141,536 | -0.04(-0.88%) |
Nov 23, 2009 | 4.233 | 4.292 | 4.229 | 4.244 | 4,111,023 | +0.06(+1.55%) |
Nov 20, 2009 | 4.146 | 4.203 | 4.141 | 4.179 | 2,207,237 | -0.01(-0.17%) |
Nov 19, 2009 | 4.236 | 4.253 | 4.159 | 4.186 | 2,108,314 | -0.07(-1.55%) |
Nov 18, 2009 | 4.253 | 4.319 | 4.230 | 4.252 | 2,821,336 | +0.01(+0.19%) |
Nov 17, 2009 | 4.167 | 4.256 | 4.144 | 4.244 | 2,544,037 | +0.05(+1.18%) |
Nov 16, 2009 | 4.197 | 4.212 | 4.174 | 4.194 | 1,613,050 | +0.02(+0.53%) |
Nov 13, 2009 | 4.118 | 4.172 | 4.108 | 4.172 | 1,661,666 | +0.07(+1.65%) |
Nov 12, 2009 | 4.133 | 4.152 | 4.092 | 4.104 | 1,588,303 | -0.08(-1.89%) |
Nov 11, 2009 | 4.175 | 4.197 | 4.162 | 4.183 | 2,296,044 | +0.03(+0.71%) |
Nov 10, 2009 | 4.111 | 4.169 | 4.104 | 4.154 | 2,841,387 | +0.02(+0.49%) |
Nov 09, 2009 | 4.102 | 4.136 | 4.092 | 4.134 | 2,484,308 | +0.12(+2.90%) |
Nov 06, 2009 | 4.053 | 4.095 | 4.001 | 4.017 | 2,404,191 | -0.08(-2.00%) |
Nov 05, 2009 | 4.075 | 4.099 | 4.043 | 4.099 | 2,638,233 | +0.04(+1.00%) |
Nov 04, 2009 | 4.024 | 4.103 | 4.024 | 4.059 | 3,558,838 | +0.10(+2.58%) |
Nov 03, 2009 | 3.919 | 3.969 | 3.876 | 3.957 | 3,015,809 | +0.03(+0.77%) |
Nov 02, 2009 | 3.910 | 3.956 | 3.885 | 3.926 | 3,715,868 | -0.00(-0.05%) |
Oct 30, 2009 | 3.900 | 3.966 | 3.873 | 3.928 | 4,369,220 | -0.01(-0.13%) |
Oct 29, 2009 | 3.916 | 3.948 | 3.880 | 3.933 | 3,248,506 | +0.03(+0.88%) |
Oct 28, 2009 | 3.923 | 3.955 | 3.876 | 3.899 | 3,489,232 | -0.05(-1.23%) |
Oct 27, 2009 | 3.975 | 3.979 | 3.921 | 3.947 | 3,003,193 | -0.02(-0.43%) |
Oct 26, 2009 | 4.047 | 4.074 | 3.942 | 3.965 | 2,500,691 | -0.09(-2.17%) |
Oct 23, 2009 | 4.061 | 4.064 | 4.037 | 4.053 | 2,092,475 | -0.05(-1.14%) |
Oct 22, 2009 | 4.123 | 4.123 | 4.055 | 4.099 | 2,895,283 | -0.01(-0.30%) |
Oct 21, 2009 | 4.110 | 4.178 | 4.110 | 4.111 | 2,120,545 | -0.03(-0.61%) |
Oct 20, 2009 | 4.138 | 4.158 | 4.134 | 4.137 | 1,852,253 | -0.05(-1.18%) |
Oct 19, 2009 | 4.161 | 4.195 | 4.117 | 4.186 | 2,941,298 | +0.04(+1.07%) |
Oct 16, 2009 | 4.148 | 4.155 | 4.112 | 4.142 | 2,314,088 | -0.03(-0.75%) |
Oct 15, 2009 | 4.176 | 4.228 | 4.159 | 4.173 | 2,407,424 | -0.04(-0.86%) |
Oct 14, 2009 | 4.226 | 4.273 | 4.203 | 4.209 | 3,661,705 | +0.03(+0.70%) |
Oct 13, 2009 | 4.153 | 4.192 | 4.142 | 4.180 | 2,792,376 | +0.06(+1.37%) |
Oct 12, 2009 | 4.179 | 4.182 | 4.117 | 4.123 | 1,374,559 | -0.03(-0.61%) |
Oct 09, 2009 | 4.056 | 4.166 | 4.056 | 4.149 | 3,635,998 | +0.09(+2.29%) |
Oct 08, 2009 | 3.994 | 4.066 | 3.992 | 4.056 | 2,621,583 | +0.09(+2.30%) |
Oct 07, 2009 | 3.933 | 3.967 | 3.894 | 3.965 | 1,957,355 | +0.04(+0.90%) |
Oct 06, 2009 | 3.912 | 3.952 | 3.885 | 3.929 | 2,094,017 | +0.05(+1.33%) |
Oct 05, 2009 | 3.788 | 3.890 | 3.788 | 3.878 | 2,161,043 | +0.07(+1.72%) |
Oct 02, 2009 | 3.807 | 3.836 | 3.762 | 3.812 | 2,615,749 | -0.00(-0.11%) |
Oct 01, 2009 | 3.941 | 3.941 | 3.811 | 3.816 | 2,282,736 | -0.11(-2.76%) |
Sep 30, 2009 | 3.898 | 3.939 | 3.841 | 3.924 | 3,457,849 | +0.08(+2.00%) |
Sep 29, 2009 | 3.856 | 3.878 | 3.829 | 3.847 | 2,564,326 | -0.02(-0.63%) |
Sep 28, 2009 | 3.808 | 3.887 | 3.806 | 3.872 | 1,604,310 | +0.07(+1.75%) |
Sep 25, 2009 | 3.852 | 3.871 | 3.803 | 3.805 | 1,949,841 | -0.02(-0.64%) |
Sep 24, 2009 | 3.896 | 3.913 | 3.794 | 3.829 | 2,671,029 | -0.06(-1.43%) |
Sep 23, 2009 | 3.841 | 3.944 | 3.841 | 3.885 | 2,714,266 | +0.03(+0.79%) |
Sep 22, 2009 | 3.860 | 3.862 | 3.810 | 3.854 | 2,064,306 | +0.03(+0.77%) |
Sep 21, 2009 | 3.804 | 3.837 | 3.772 | 3.825 | 2,418,617 | -0.02(-0.55%) |
Sep 18, 2009 | 3.824 | 3.854 | 3.805 | 3.846 | 2,799,386 | +0.01(+0.26%) |
Sep 17, 2009 | 3.864 | 3.890 | 3.818 | 3.836 | 2,087,858 | -0.04(-1.03%) |
Sep 16, 2009 | 3.903 | 3.910 | 3.838 | 3.876 | 2,546,539 | -0.02(-0.46%) |
Sep 15, 2009 | 3.843 | 3.894 | 3.840 | 3.894 | 1,703,954 | +0.06(+1.56%) |
Sep 14, 2009 | 3.756 | 3.838 | 3.747 | 3.834 | 1,212,546 | +0.04(+1.07%) |
Sep 11, 2009 | 3.780 | 3.795 | 3.753 | 3.794 | 1,615,067 | +0.02(+0.54%) |
Sep 10, 2009 | 3.771 | 3.782 | 3.753 | 3.774 | 1,734,071 | +0.01(+0.13%) |
Sep 09, 2009 | 3.822 | 3.829 | 3.750 | 3.768 | 1,537,640 | -0.04(-1.09%) |
Sep 08, 2009 | 3.862 | 3.862 | 3.796 | 3.810 | 2,199,742 | +0.03(+0.83%) |
Sep 04, 2009 | 3.732 | 3.788 | 3.730 | 3.779 | 1,335,623 | +0.07(+1.94%) |
Sep 03, 2009 | 3.708 | 3.757 | 3.697 | 3.707 | 2,168,963 | +0.03(+0.83%) |
Sep 02, 2009 | 3.718 | 3.718 | 3.672 | 3.676 | 1,993,928 | -0.06(-1.52%) |
Sep 01, 2009 | 3.772 | 3.789 | 3.696 | 3.733 | 2,189,736 | -0.03(-0.81%) |
Aug 31, 2009 | 3.730 | 3.780 | 3.702 | 3.763 | 1,969,457 | -0.02(-0.53%) |
Aug 28, 2009 | 3.818 | 3.828 | 3.762 | 3.784 | 1,551,146 | -0.01(-0.27%) |
Aug 27, 2009 | 3.761 | 3.807 | 3.716 | 3.794 | 1,671,553 | +0.02(+0.64%) |
Aug 26, 2009 | 3.798 | 3.798 | 3.747 | 3.769 | 1,606,940 | -0.03(-0.88%) |
Aug 25, 2009 | 3.878 | 3.941 | 3.792 | 3.803 | 2,521,810 | -0.04(-1.13%) |
Aug 24, 2009 | 3.878 | 3.878 | 3.827 | 3.846 | 2,426,230 | +0.03(+0.77%) |
Aug 21, 2009 | 3.842 | 3.852 | 3.805 | 3.817 | 1,945,985 | +0.01(+0.24%) |
Aug 20, 2009 | 3.795 | 3.817 | 3.788 | 3.808 | 1,181,747 | -0.01(-0.19%) |
Aug 19, 2009 | 3.728 | 3.817 | 3.718 | 3.815 | 1,749,050 | +0.01(+0.37%) |
Aug 18, 2009 | 3.737 | 3.803 | 3.725 | 3.801 | 5,794,254 | +0.08(+2.18%) |
Aug 17, 2009 | 3.743 | 3.763 | 3.706 | 3.720 | 2,225,400 | -0.09(-2.41%) |
Aug 14, 2009 | 3.844 | 3.844 | 3.767 | 3.812 | 1,515,700 | -0.00(-0.03%) |
Aug 13, 2009 | 3.824 | 3.853 | 3.789 | 3.813 | 1,576,131 | -0.04(-0.97%) |
Aug 12, 2009 | 3.769 | 3.870 | 3.769 | 3.850 | 1,820,318 | +0.06(+1.68%) |
Aug 11, 2009 | 3.826 | 3.858 | 3.772 | 3.787 | 2,219,813 | -0.10(-2.50%) |
Aug 10, 2009 | 3.901 | 3.909 | 3.858 | 3.884 | 2,706,119 | -0.04(-1.08%) |
Aug 07, 2009 | 3.938 | 3.938 | 3.875 | 3.926 | 2,517,065 | +0.03(+0.83%) |
Aug 06, 2009 | 3.952 | 3.952 | 3.875 | 3.894 | 2,069,962 | -0.07(-1.69%) |
Aug 05, 2009 | 3.962 | 3.996 | 3.935 | 3.961 | 3,121,444 | -0.01(-0.36%) |
Aug 04, 2009 | 3.939 | 4.004 | 3.936 | 3.975 | 3,376,052 | +0.06(+1.50%) |
Aug 03, 2009 | 3.951 | 3.960 | 3.910 | 3.916 | 2,577,881 | -0.01(-0.31%) |
Jul 31, 2009 | 3.793 | 3.952 | 3.791 | 3.928 | 4,756,277 | +0.15(+3.88%) |
Jul 30, 2009 | 3.705 | 3.794 | 3.695 | 3.782 | 2,240,893 | +0.10(+2.72%) |
Jul 29, 2009 | 3.685 | 3.696 | 3.651 | 3.682 | 2,207,187 | -0.01(-0.25%) |
Jul 28, 2009 | 3.685 | 3.709 | 3.637 | 3.691 | 2,838,006 | +0.02(+0.58%) |
Jul 27, 2009 | 3.703 | 3.711 | 3.664 | 3.669 | 2,149,515 | -0.03(-0.68%) |
Jul 24, 2009 | 3.706 | 3.712 | 3.674 | 3.695 | 19,201 | +0.01(+0.27%) |
Jul 23, 2009 | 3.668 | 3.711 | 3.650 | 3.685 | 2,700,938 | +0.05(+1.28%) |
Jul 22, 2009 | 3.647 | 3.677 | 3.637 | 3.638 | 2,277,822 | +0.00(+0.11%) |
Jul 21, 2009 | 3.698 | 3.704 | 3.615 | 3.634 | 2,310,509 | -0.01(-0.28%) |
Jul 20, 2009 | 3.718 | 3.718 | 3.640 | 3.644 | 5,209,718 | -0.00(-0.11%) |
Jul 17, 2009 | 3.658 | 3.668 | 3.632 | 3.648 | 4,590,022 | +0.01(+0.36%) |
Jul 16, 2009 | 3.591 | 3.641 | 3.587 | 3.635 | 2,368,656 | +0.03(+0.93%) |
Jul 15, 2009 | 3.551 | 3.628 | 3.551 | 3.602 | 2,544,156 | +0.09(+2.68%) |
Jul 14, 2009 | 3.474 | 3.514 | 3.443 | 3.508 | 1,735,692 | +0.07(+2.15%) |
Jul 13, 2009 | 3.402 | 3.443 | 3.381 | 3.434 | 2,011,063 | +0.02(+0.56%) |
Jul 10, 2009 | 3.434 | 3.450 | 3.392 | 3.414 | 1,745,362 | -0.04(-1.03%) |
Jul 09, 2009 | 3.413 | 3.476 | 3.394 | 3.450 | 4,193,394 | +0.08(+2.49%) |
Jul 08, 2009 | 3.363 | 3.414 | 3.316 | 3.366 | 4,547,527 | +0.00(+0.03%) |
Jul 07, 2009 | 3.456 | 3.505 | 3.364 | 3.365 | 3,881,786 | -0.13(-3.59%) |
Jul 06, 2009 | 3.493 | 3.495 | 3.443 | 3.490 | 1,822,275 | -0.02(-0.46%) |
Jul 02, 2009 | 3.532 | 3.564 | 3.506 | 3.507 | 1,596,776 | -0.04(-1.06%) |
Jul 01, 2009 | 3.557 | 3.580 | 3.536 | 3.544 | 1,782,627 | +0.03(+0.89%) |
Jun 30, 2009 | 3.543 | 3.569 | 3.481 | 3.513 | 2,878,277 | -0.02(-0.69%) |
Jun 29, 2009 | 3.528 | 3.552 | 3.506 | 3.537 | 2,098,575 | -0.02(-0.46%) |
Jun 26, 2009 | 3.527 | 3.579 | 3.518 | 3.553 | 2,775,844 | +0.01(+0.34%) |
Jun 25, 2009 | 3.473 | 3.560 | 3.468 | 3.541 | 3,681,955 | +0.08(+2.28%) |
Jun 24, 2009 | 3.400 | 3.471 | 3.397 | 3.462 | 2,896,825 | +0.06(+1.81%) |
Jun 23, 2009 | 3.360 | 3.403 | 3.320 | 3.400 | 3,258,008 | +0.05(+1.57%) |
Jun 22, 2009 | 3.470 | 3.470 | 3.348 | 3.348 | 3,244,403 | -0.12(-3.56%) |
Jun 19, 2009 | 3.441 | 3.494 | 3.441 | 3.471 | 3,022,176 | +0.04(+1.18%) |
Jun 18, 2009 | 3.446 | 3.465 | 3.417 | 3.431 | 1,950,414 | -0.01(-0.41%) |
Jun 17, 2009 | 3.468 | 3.469 | 3.368 | 3.445 | 4,255,625 | -0.05(-1.45%) |
Jun 16, 2009 | 3.581 | 3.587 | 3.469 | 3.495 | 2,214,089 | -0.04(-1.03%) |
Jun 15, 2009 | 3.598 | 3.598 | 3.481 | 3.532 | 4,082,132 | -0.08(-2.32%) |
Jun 12, 2009 | 3.615 | 3.633 | 3.569 | 3.616 | 3,411,923 | -0.03(-0.72%) |
Jun 11, 2009 | 3.597 | 3.676 | 3.596 | 3.642 | 4,907,483 | +0.08(+2.24%) |
Jun 10, 2009 | 3.609 | 3.609 | 3.524 | 3.562 | 3,040,418 | -0.03(-0.87%) |
Jun 09, 2009 | 3.588 | 3.632 | 3.582 | 3.594 | 3,074,668 | +0.03(+0.74%) |
Jun 08, 2009 | 3.535 | 3.584 | 3.505 | 3.567 | 3,008,136 | +0.04(+1.18%) |
Jun 05, 2009 | 3.609 | 3.610 | 3.497 | 3.526 | 3,603,301 | -0.10(-2.84%) |
Jun 04, 2009 | 3.557 | 3.644 | 3.554 | 3.629 | 2,508,463 | +0.08(+2.40%) |
Jun 03, 2009 | 3.575 | 3.617 | 3.536 | 3.544 | 2,703,588 | -0.10(-2.80%) |
Jun 02, 2009 | 3.566 | 3.654 | 3.566 | 3.646 | 4,204,339 | +0.06(+1.78%) |
Jun 01, 2009 | 3.596 | 3.619 | 3.571 | 3.582 | 2,924,470 | -0.01(-0.25%) |
May 29, 2009 | 3.528 | 3.597 | 3.525 | 3.591 | 3,381,342 | +0.12(+3.35%) |
May 28, 2009 | 3.442 | 3.493 | 3.418 | 3.475 | 4,629,779 | +0.05(+1.45%) |
May 27, 2009 | 3.443 | 3.467 | 3.421 | 3.426 | 6,889,666 | -0.01(-0.15%) |
May 26, 2009 | 3.338 | 3.433 | 3.332 | 3.431 | 2,848,120 | +0.06(+1.74%) |
May 22, 2009 | 3.365 | 3.410 | 3.353 | 3.372 | 3,445,480 | +0.04(+1.34%) |
May 21, 2009 | 3.328 | 3.345 | 3.293 | 3.328 | 2,739,509 | -0.02(-0.51%) |
May 20, 2009 | 3.306 | 3.369 | 3.306 | 3.345 | 4,078,306 | +0.08(+2.38%) |
May 19, 2009 | 3.257 | 3.296 | 3.240 | 3.267 | 3,628,860 | +0.02(+0.56%) |
May 18, 2009 | 3.189 | 3.259 | 3.189 | 3.249 | 2,945,362 | +0.08(+2.52%) |
May 15, 2009 | 3.188 | 3.224 | 3.164 | 3.169 | 3,607,029 | -0.03(-0.79%) |
May 14, 2009 | 3.167 | 3.212 | 3.159 | 3.194 | 5,643,710 | +0.05(+1.51%) |
May 13, 2009 | 3.216 | 3.247 | 3.142 | 3.146 | 5,112,516 | -0.13(-3.83%) |
May 12, 2009 | 3.308 | 3.308 | 3.241 | 3.272 | 4,915,284 | -0.03(-0.80%) |
May 11, 2009 | 3.219 | 3.301 | 3.199 | 3.298 | 3,695,312 | +0.07(+2.07%) |
May 08, 2009 | 3.275 | 3.281 | 3.201 | 3.231 | 4,582,291 | +0.01(+0.25%) |
May 07, 2009 | 3.366 | 3.366 | 3.205 | 3.223 | 3,647,517 | -0.11(-3.25%) |
May 06, 2009 | 3.339 | 3.350 | 3.285 | 3.332 | 4,163,406 | +0.05(+1.45%) |
May 05, 2009 | 3.317 | 3.330 | 3.272 | 3.284 | 2,834,407 | -0.03(-0.92%) |
May 04, 2009 | 3.235 | 3.314 | 3.221 | 3.314 | 3,175,202 | +0.10(+3.25%) |