Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.482 | 4.554 | 4.207 | 4.219 | 8,756,280 | -0.26(-5.86%) |
Apr 29, 2010 | 4.486 | 4.561 | 4.421 | 4.481 | 8,481,320 | +0.04(+0.87%) |
Apr 28, 2010 | 4.315 | 4.540 | 4.312 | 4.442 | 14,744,032 | +0.17(+3.92%) |
Apr 27, 2010 | 4.366 | 4.406 | 4.131 | 4.275 | 18,670,200 | -0.22(-4.81%) |
Apr 26, 2010 | 4.393 | 4.527 | 4.393 | 4.491 | 8,711,224 | +0.07(+1.64%) |
Apr 23, 2010 | 4.340 | 4.431 | 4.312 | 4.419 | 4,541,312 | +0.07(+1.52%) |
Apr 22, 2010 | 4.266 | 4.375 | 4.213 | 4.353 | 7,149,440 | +0.10(+2.35%) |
Apr 21, 2010 | 4.250 | 4.300 | 4.218 | 4.253 | 7,405,832 | +0.02(+0.41%) |
Apr 20, 2010 | 4.237 | 4.300 | 4.209 | 4.235 | 800 | +0.03(+0.68%) |
Apr 19, 2010 | 4.192 | 4.341 | 4.088 | 4.206 | 9,286,672 | -0.01(-0.27%) |
Apr 16, 2010 | 4.179 | 4.258 | 4.164 | 4.218 | 5,723,056 | +0.04(+1.05%) |
Apr 15, 2010 | 4.319 | 4.319 | 4.149 | 4.174 | 12,062,944 | -0.16(-3.58%) |
Apr 14, 2010 | 4.122 | 4.365 | 4.100 | 4.329 | 11,598,976 | +0.26(+6.29%) |
Apr 13, 2010 | 4.136 | 4.178 | 4.055 | 4.072 | 7,547,968 | -0.05(-1.12%) |
Apr 12, 2010 | 4.173 | 4.281 | 4.099 | 4.119 | 12,874,048 | +0.08(+2.08%) |
Apr 09, 2010 | 3.966 | 4.041 | 3.910 | 4.035 | 5,221,840 | +0.08(+2.02%) |
Apr 08, 2010 | 3.920 | 3.999 | 3.888 | 3.955 | 3,788,816 | +0.01(+0.29%) |
Apr 07, 2010 | 3.926 | 3.984 | 3.899 | 3.944 | 4,125,088 | +0.02(+0.61%) |
Apr 06, 2010 | 3.875 | 3.928 | 3.857 | 3.920 | 3,034,952 | +0.05(+1.34%) |
Apr 05, 2010 | 3.849 | 3.900 | 3.826 | 3.868 | 4,883,264 | +0.05(+1.26%) |
Apr 01, 2010 | 3.719 | 3.820 | 3.820 | 3.820 | 56,121,600 | +0.14(+3.91%) |
Mar 31, 2010 | 3.761 | 3.792 | 3.661 | 3.676 | 4,557,088 | -0.10(-2.78%) |
Mar 30, 2010 | 3.816 | 3.875 | 3.744 | 3.781 | 6,008,952 | -0.04(-1.14%) |
Mar 29, 2010 | 3.845 | 3.846 | 3.777 | 3.825 | 3,465,960 | +0.00(+0.00%) |
Mar 26, 2010 | 3.789 | 3.859 | 3.769 | 3.825 | 5,187,200 | +0.06(+1.46%) |
Mar 25, 2010 | 3.688 | 3.855 | 3.683 | 3.770 | 8,388,568 | +0.12(+3.43%) |
Mar 24, 2010 | 3.781 | 3.788 | 3.632 | 3.645 | 11,553,400 | -0.21(-5.32%) |
Mar 23, 2010 | 3.760 | 3.895 | 3.760 | 3.850 | 9,391,816 | +0.09(+2.36%) |
Mar 22, 2010 | 3.553 | 3.799 | 3.522 | 3.761 | 7,963,384 | +0.17(+4.70%) |
Mar 19, 2010 | 3.561 | 3.595 | 3.506 | 3.592 | 4,911,112 | +0.05(+1.41%) |
Mar 18, 2010 | 3.639 | 3.697 | 3.526 | 3.542 | 9,038,584 | -0.08(-2.17%) |
Mar 17, 2010 | 3.576 | 3.649 | 3.576 | 3.621 | 4,144,800 | +0.03(+0.98%) |
Mar 16, 2010 | 3.540 | 3.590 | 3.519 | 3.586 | 2,874,768 | +0.06(+1.81%) |
Mar 15, 2010 | 3.499 | 3.540 | 3.485 | 3.522 | 3,158,224 | -0.03(-0.77%) |
Mar 12, 2010 | 3.656 | 3.660 | 3.538 | 3.550 | 6,031,616 | -0.10(-2.67%) |
Mar 11, 2010 | 3.607 | 3.651 | 3.516 | 3.647 | 6,639,744 | +0.02(+0.62%) |
Mar 10, 2010 | 3.547 | 3.646 | 3.522 | 3.625 | 4,708,864 | +0.07(+2.08%) |
Mar 09, 2010 | 3.525 | 3.611 | 3.521 | 3.551 | 4,066,440 | +0.03(+0.85%) |
Mar 08, 2010 | 3.524 | 3.584 | 3.516 | 3.521 | 3,034,960 | +0.00(+0.11%) |
Mar 05, 2010 | 3.360 | 3.556 | 3.338 | 3.518 | 6,940,024 | +0.18(+5.43%) |
Mar 04, 2010 | 3.357 | 3.374 | 3.304 | 3.336 | 1,949,656 | -0.01(-0.22%) |
Mar 03, 2010 | 3.375 | 3.391 | 3.319 | 3.344 | 4,317,648 | -0.03(-0.78%) |
Mar 02, 2010 | 3.395 | 3.396 | 3.335 | 3.370 | 3,778,248 | +0.02(+0.45%) |
Mar 01, 2010 | 3.270 | 3.356 | 3.250 | 3.355 | 3,281,096 | +0.10(+2.99%) |
Feb 26, 2010 | 3.271 | 3.284 | 3.223 | 3.257 | 2,901,920 | -0.00(-0.11%) |
Feb 25, 2010 | 3.190 | 3.264 | 3.159 | 3.261 | 3,858,576 | +0.03(+1.05%) |
Feb 24, 2010 | 3.223 | 3.295 | 3.211 | 3.227 | 6,489,912 | +0.06(+1.89%) |
Feb 23, 2010 | 3.243 | 3.254 | 3.145 | 3.167 | 3,595,608 | -0.08(-2.31%) |
Feb 22, 2010 | 3.243 | 3.279 | 3.217 | 3.243 | 3,177,080 | +0.02(+0.66%) |
Feb 19, 2010 | 3.200 | 3.231 | 3.183 | 3.221 | 2,404,496 | +0.01(+0.31%) |
Feb 18, 2010 | 3.231 | 3.231 | 3.180 | 3.211 | 2,323,608 | -0.02(-0.50%) |
Feb 17, 2010 | 3.206 | 3.245 | 3.199 | 3.228 | 2,427,624 | +0.02(+0.74%) |
Feb 16, 2010 | 3.181 | 3.205 | 3.146 | 3.204 | 2,821,776 | +0.04(+1.38%) |
Feb 12, 2010 | 3.175 | 3.160 | 3.160 | 3.160 | 42,425,600 | -0.01(-0.20%) |
Feb 11, 2010 | 3.076 | 3.174 | 3.049 | 3.166 | 5,113,096 | +0.10(+3.22%) |
Feb 10, 2010 | 3.104 | 3.140 | 3.049 | 3.067 | 4,426,888 | -0.04(-1.25%) |
Feb 09, 2010 | 3.044 | 3.136 | 2.986 | 3.106 | 6,520,520 | +0.11(+3.80%) |
Feb 08, 2010 | 3.080 | 3.094 | 2.986 | 2.993 | 5,335,008 | -0.06(-2.05%) |
Feb 05, 2010 | 3.053 | 3.065 | 2.965 | 3.055 | 10,074,576 | -0.00(-0.04%) |
Feb 04, 2010 | 3.212 | 3.212 | 3.046 | 3.056 | 9,862,504 | -0.18(-5.53%) |
Feb 03, 2010 | 3.304 | 3.326 | 3.226 | 3.235 | 5,456,000 | -0.12(-3.43%) |
Feb 02, 2010 | 3.265 | 3.415 | 3.216 | 3.350 | 10,510,344 | +0.10(+3.20%) |
Feb 01, 2010 | 3.225 | 3.260 | 3.144 | 3.246 | 4,973,712 | +0.07(+2.24%) |
Jan 29, 2010 | 3.342 | 3.368 | 3.171 | 3.175 | 8,784,256 | -0.11(-3.24%) |
Jan 28, 2010 | 3.490 | 3.510 | 3.240 | 3.281 | 14,159,480 | -0.21(-5.95%) |
Jan 27, 2010 | 3.415 | 3.526 | 3.415 | 3.489 | 9,220,632 | +0.06(+1.79%) |
Jan 26, 2010 | 3.312 | 3.507 | 3.273 | 3.428 | 8,334,120 | +0.11(+3.32%) |
Jan 25, 2010 | 3.370 | 3.381 | 3.275 | 3.317 | 4,955,616 | -0.01(-0.34%) |
Jan 22, 2010 | 3.410 | 3.479 | 3.312 | 3.329 | 8,641,064 | -0.09(-2.60%) |
Jan 21, 2010 | 3.442 | 3.546 | 3.374 | 3.417 | 15,406,816 | +0.08(+2.47%) |
Jan 20, 2010 | 3.391 | 3.400 | 3.312 | 3.335 | 6,937,704 | -0.06(-1.69%) |
Jan 19, 2010 | 3.514 | 3.546 | 3.376 | 3.393 | 9,435,408 | -0.11(-3.04%) |
Jan 15, 2010 | 3.606 | 3.499 | 3.499 | 3.499 | 36,627,200 | -0.11(-3.15%) |
Jan 14, 2010 | 3.634 | 3.644 | 3.584 | 3.612 | 5,498,416 | -0.01(-0.34%) |
Jan 13, 2010 | 3.663 | 3.675 | 3.605 | 3.625 | 3,229,584 | +0.00(+0.14%) |
Jan 12, 2010 | 3.700 | 3.735 | 3.587 | 3.620 | 6,318,504 | -0.02(-0.45%) |
Jan 11, 2010 | 3.664 | 3.684 | 3.603 | 3.636 | 6,161,528 | -0.01(-0.21%) |
Jan 08, 2010 | 3.652 | 3.681 | 3.591 | 3.644 | 6,399,304 | -0.01(-0.21%) |
Jan 07, 2010 | 3.689 | 3.749 | 3.621 | 3.651 | 5,780,560 | -0.04(-1.18%) |
Jan 06, 2010 | 3.627 | 3.699 | 3.614 | 3.695 | 3,821,560 | +0.08(+2.21%) |
Jan 05, 2010 | 3.504 | 3.620 | 3.466 | 3.615 | 3,666,104 | +0.11(+2.99%) |
Jan 04, 2010 | 3.434 | 3.513 | 3.434 | 3.510 | 4,283,720 | +0.10(+2.97%) |
Dec 31, 2009 | 3.482 | 3.409 | 3.409 | 3.409 | 19,488,000 | -0.08(-2.15%) |
Dec 30, 2009 | 3.466 | 3.500 | 3.442 | 3.484 | 2,335,776 | +0.01(+0.29%) |
Dec 29, 2009 | 3.420 | 3.478 | 3.417 | 3.474 | 1,890,696 | +0.05(+1.61%) |
Dec 28, 2009 | 3.440 | 3.486 | 3.374 | 3.419 | 3,055,368 | -0.02(-0.58%) |
Dec 24, 2009 | 3.458 | 3.478 | 3.429 | 3.439 | 1,520,816 | -0.01(-0.33%) |
Dec 23, 2009 | 3.386 | 3.460 | 3.362 | 3.450 | 2,631,184 | +0.07(+2.07%) |
Dec 22, 2009 | 3.377 | 3.409 | 3.357 | 3.380 | 2,164,024 | +0.01(+0.26%) |
Dec 21, 2009 | 3.309 | 3.386 | 3.309 | 3.371 | 2,443,064 | +0.07(+2.04%) |
Dec 18, 2009 | 3.326 | 3.337 | 3.225 | 3.304 | 4,813,920 | +0.01(+0.42%) |
Dec 17, 2009 | 3.329 | 3.361 | 3.260 | 3.290 | 3,660,432 | -0.10(-2.95%) |
Dec 16, 2009 | 3.354 | 3.402 | 3.337 | 3.390 | 2,998,168 | +0.04(+1.35%) |
Dec 15, 2009 | 3.309 | 3.371 | 3.300 | 3.345 | 2,248,384 | +0.01(+0.19%) |
Dec 14, 2009 | 3.340 | 3.357 | 3.329 | 3.339 | 3,702,952 | +0.01(+0.41%) |
Dec 11, 2009 | 3.326 | 3.369 | 3.285 | 3.325 | 6,936,416 | +0.08(+2.35%) |
Dec 10, 2009 | 3.301 | 3.319 | 3.234 | 3.249 | 4,402,952 | -0.01(-0.27%) |
Dec 09, 2009 | 3.281 | 3.294 | 3.247 | 3.257 | 3,492,840 | -0.03(-0.87%) |
Dec 08, 2009 | 3.289 | 3.311 | 3.246 | 3.286 | 3,468,160 | -0.05(-1.46%) |
Dec 07, 2009 | 3.393 | 3.434 | 3.312 | 3.335 | 4,118,416 | -0.07(-2.06%) |
Dec 04, 2009 | 3.373 | 3.433 | 3.285 | 3.405 | 6,273,536 | +0.16(+5.05%) |
Dec 03, 2009 | 3.330 | 3.346 | 3.237 | 3.241 | 2,454,056 | -0.06(-1.93%) |
Dec 02, 2009 | 3.281 | 3.396 | 3.255 | 3.305 | 4,862,584 | +0.04(+1.11%) |
Dec 01, 2009 | 3.226 | 3.297 | 3.184 | 3.269 | 5,288,536 | +0.07(+2.15%) |
Nov 30, 2009 | 3.312 | 3.334 | 3.194 | 3.200 | 7,150,816 | -0.10(-3.14%) |
Nov 27, 2009 | 3.330 | 3.406 | 3.285 | 3.304 | 3,119,008 | -0.09(-2.62%) |
Nov 25, 2009 | 3.428 | 3.428 | 3.369 | 3.393 | 1,898,872 | -0.07(-2.06%) |
Nov 24, 2009 | 3.500 | 3.500 | 3.368 | 3.464 | 3,210,112 | -0.03(-0.75%) |
Nov 23, 2009 | 3.481 | 3.559 | 3.464 | 3.490 | 2,822,024 | +0.08(+2.23%) |
Nov 20, 2009 | 3.486 | 3.486 | 3.355 | 3.414 | 3,093,304 | -0.06(-1.80%) |
Nov 19, 2009 | 3.625 | 3.626 | 3.411 | 3.476 | 4,759,280 | -0.17(-4.69%) |
Nov 18, 2009 | 3.650 | 3.652 | 3.584 | 3.647 | 2,892,104 | +0.03(+0.76%) |
Nov 17, 2009 | 3.681 | 3.681 | 3.583 | 3.620 | 4,474,056 | -0.06(-1.66%) |
Nov 16, 2009 | 3.520 | 3.697 | 3.494 | 3.681 | 4,931,344 | +0.20(+5.82%) |
Nov 13, 2009 | 3.413 | 3.499 | 3.375 | 3.479 | 3,419,840 | +0.08(+2.39%) |
Nov 12, 2009 | 3.530 | 3.558 | 3.377 | 3.397 | 4,108,464 | -0.13(-3.75%) |
Nov 11, 2009 | 3.535 | 3.611 | 3.501 | 3.530 | 2,292,656 | +0.02(+0.61%) |
Nov 10, 2009 | 3.540 | 3.581 | 3.487 | 3.509 | 2,406,152 | -0.02(-0.50%) |
Nov 09, 2009 | 3.515 | 3.576 | 3.491 | 3.526 | 3,162,056 | +0.06(+1.62%) |
Nov 06, 2009 | 3.451 | 3.530 | 3.379 | 3.470 | 4,500,784 | -0.01(-0.29%) |
Nov 05, 2009 | 3.373 | 3.480 | 3.340 | 3.480 | 4,443,160 | +0.15(+4.47%) |
Nov 04, 2009 | 3.500 | 3.500 | 3.330 | 3.331 | 3,070,024 | -0.09(-2.52%) |
Nov 03, 2009 | 3.328 | 3.422 | 3.317 | 3.417 | 2,947,600 | +0.06(+1.64%) |
Nov 02, 2009 | 3.405 | 3.425 | 3.299 | 3.362 | 4,202,856 | +0.01(+0.19%) |
Oct 30, 2009 | 3.410 | 3.453 | 3.308 | 3.356 | 4,325,912 | -0.08(-2.43%) |
Oct 29, 2009 | 3.254 | 3.476 | 3.223 | 3.440 | 12,394,872 | +0.25(+7.84%) |
Oct 28, 2009 | 3.554 | 3.599 | 3.158 | 3.190 | 23,586,600 | -0.47(-12.81%) |
Oct 27, 2009 | 3.902 | 3.986 | 3.600 | 3.659 | 15,506,624 | -0.48(-11.54%) |
Oct 26, 2009 | 4.030 | 4.164 | 4.013 | 4.136 | 10,669,256 | +0.20(+5.01%) |
Oct 23, 2009 | 3.947 | 3.965 | 3.914 | 3.939 | 3,754,808 | +0.03(+0.74%) |
Oct 22, 2009 | 3.805 | 3.925 | 3.754 | 3.910 | 4,387,880 | +0.11(+2.86%) |
Oct 21, 2009 | 3.949 | 4.031 | 3.800 | 3.801 | 3,980,552 | -0.15(-3.70%) |
Oct 20, 2009 | 3.929 | 3.966 | 3.925 | 3.947 | 3,928,592 | +0.07(+1.74%) |
Oct 19, 2009 | 3.763 | 3.886 | 3.739 | 3.880 | 3,573,736 | +0.14(+3.64%) |
Oct 16, 2009 | 3.761 | 3.799 | 3.671 | 3.744 | 5,064,864 | -0.04(-1.09%) |
Oct 15, 2009 | 3.721 | 3.796 | 3.696 | 3.785 | 3,552,840 | +0.03(+0.70%) |
Oct 14, 2009 | 3.704 | 3.776 | 3.689 | 3.759 | 2,770,808 | +0.09(+2.52%) |
Oct 13, 2009 | 3.636 | 3.709 | 3.601 | 3.666 | 1,473,776 | +0.01(+0.34%) |
Oct 12, 2009 | 3.729 | 3.740 | 3.643 | 3.654 | 4,565,880 | -0.02(-0.65%) |
Oct 09, 2009 | 3.615 | 3.679 | 3.556 | 3.678 | 1,837,304 | +0.05(+1.38%) |
Oct 08, 2009 | 3.626 | 3.649 | 3.538 | 3.627 | 3,349,984 | +0.06(+1.75%) |
Oct 07, 2009 | 3.635 | 3.671 | 3.550 | 3.565 | 3,502,128 | +0.02(+0.71%) |
Oct 06, 2009 | 3.555 | 3.604 | 3.468 | 3.540 | 6,505,856 | -0.02(-0.53%) |
Oct 05, 2009 | 3.428 | 3.583 | 3.413 | 3.559 | 2,709,024 | +0.15(+4.52%) |
Oct 02, 2009 | 3.356 | 3.511 | 3.351 | 3.405 | 3,270,408 | +0.00(+0.11%) |
Oct 01, 2009 | 3.471 | 3.478 | 3.386 | 3.401 | 4,956,392 | -0.08(-2.23%) |
Sep 30, 2009 | 3.644 | 3.679 | 3.471 | 3.479 | 6,190,656 | -0.07(-1.94%) |
Sep 29, 2009 | 3.586 | 3.650 | 3.485 | 3.547 | 3,459,888 | -0.00(-0.01%) |
Sep 28, 2009 | 3.530 | 3.599 | 3.515 | 3.548 | 1,677,272 | +0.05(+1.44%) |
Sep 25, 2009 | 3.531 | 3.556 | 3.465 | 3.498 | 2,823,200 | -0.02(-0.53%) |
Sep 24, 2009 | 3.586 | 3.646 | 3.485 | 3.516 | 3,037,744 | -0.04(-1.23%) |
Sep 23, 2009 | 3.720 | 3.720 | 3.550 | 3.560 | 5,040,192 | -0.16(-4.27%) |
Sep 22, 2009 | 3.896 | 3.905 | 3.709 | 3.719 | 4,494,568 | -0.12(-3.00%) |
Sep 21, 2009 | 3.686 | 3.859 | 3.570 | 3.834 | 7,531,200 | +0.13(+3.61%) |
Sep 18, 2009 | 3.643 | 3.710 | 3.627 | 3.700 | 5,017,552 | +0.07(+1.96%) |
Sep 17, 2009 | 3.607 | 3.634 | 3.574 | 3.629 | 4,222,776 | +0.10(+2.76%) |
Sep 16, 2009 | 3.562 | 3.625 | 3.520 | 3.531 | 5,450,920 | -0.02(-0.60%) |
Sep 15, 2009 | 3.516 | 3.562 | 3.468 | 3.553 | 4,028,912 | +0.04(+1.00%) |
Sep 14, 2009 | 3.359 | 3.604 | 3.354 | 3.518 | 12,612,920 | +0.22(+6.71%) |
Sep 11, 2009 | 3.211 | 3.309 | 3.119 | 3.296 | 7,333,848 | +0.07(+2.13%) |
Sep 10, 2009 | 3.183 | 3.245 | 3.112 | 3.228 | 4,263,328 | +0.05(+1.61%) |
Sep 09, 2009 | 2.904 | 3.235 | 2.904 | 3.176 | 10,597,648 | +0.27(+9.38%) |
Sep 08, 2009 | 2.870 | 2.905 | 2.846 | 2.904 | 3,510,088 | +0.07(+2.38%) |
Sep 04, 2009 | 2.814 | 2.842 | 2.786 | 2.836 | 4,354,176 | +0.02(+0.75%) |
Sep 03, 2009 | 2.814 | 2.830 | 2.775 | 2.815 | 2,665,856 | +0.02(+0.90%) |
Sep 02, 2009 | 2.890 | 2.904 | 2.790 | 2.790 | 5,119,904 | -0.11(-3.92%) |
Sep 01, 2009 | 2.962 | 3.007 | 2.875 | 2.904 | 3,239,464 | -0.08(-2.68%) |
Aug 31, 2009 | 3.009 | 3.009 | 2.934 | 2.984 | 2,444,904 | -0.05(-1.77%) |
Aug 28, 2009 | 3.031 | 3.051 | 2.954 | 3.038 | 2,439,928 | +0.03(+0.96%) |
Aug 27, 2009 | 2.951 | 3.029 | 2.881 | 3.009 | 2,410,656 | +0.06(+1.91%) |
Aug 26, 2009 | 2.914 | 2.969 | 2.884 | 2.953 | 2,120,160 | +0.04(+1.46%) |
Aug 25, 2009 | 2.955 | 3.010 | 2.875 | 2.910 | 5,064,304 | -0.04(-1.52%) |
Aug 24, 2009 | 3.020 | 3.087 | 2.935 | 2.955 | 2,239,216 | -0.06(-2.15%) |
Aug 21, 2009 | 2.969 | 3.044 | 2.959 | 3.020 | 3,935,960 | +0.08(+2.55%) |
Aug 20, 2009 | 2.876 | 2.975 | 2.876 | 2.945 | 2,164,768 | +0.00(+0.04%) |
Aug 19, 2009 | 2.910 | 2.993 | 2.906 | 2.944 | 2,391,384 | -0.01(-0.21%) |
Aug 18, 2009 | 2.939 | 3.041 | 2.933 | 2.950 | 2,019,008 | +0.01(+0.30%) |
Aug 17, 2009 | 2.954 | 2.971 | 2.891 | 2.941 | 3,798,496 | -0.06(-1.92%) |
Aug 14, 2009 | 3.001 | 3.021 | 2.940 | 2.999 | 2,987,040 | -0.02(-0.54%) |
Aug 13, 2009 | 2.996 | 3.051 | 2.950 | 3.015 | 2,139,272 | +0.03(+0.96%) |
Aug 12, 2009 | 3.009 | 3.074 | 2.981 | 2.986 | 3,150,984 | -0.01(-0.46%) |
Aug 11, 2009 | 3.001 | 3.044 | 2.921 | 3.000 | 2,674,584 | -0.03(-0.99%) |
Aug 10, 2009 | 3.140 | 3.151 | 3.015 | 3.030 | 2,090,608 | -0.10(-3.12%) |
Aug 07, 2009 | 3.033 | 3.152 | 3.024 | 3.127 | 3,422,648 | +0.14(+4.55%) |
Aug 06, 2009 | 3.030 | 3.083 | 2.951 | 2.991 | 3,639,720 | -0.04(-1.48%) |
Aug 05, 2009 | 3.025 | 3.091 | 3.000 | 3.036 | 1,894,720 | +0.03(+1.15%) |
Aug 04, 2009 | 3.016 | 3.047 | 2.971 | 3.002 | 2,799,104 | -0.03(-0.98%) |
Aug 03, 2009 | 3.062 | 3.109 | 3.012 | 3.031 | 3,027,984 | -0.00(-0.16%) |
Jul 31, 2009 | 3.070 | 3.167 | 3.027 | 3.036 | 3,173,464 | -0.06(-1.78%) |
Jul 30, 2009 | 3.124 | 3.209 | 3.069 | 3.091 | 4,978,816 | +0.00(+0.16%) |
Jul 29, 2009 | 3.125 | 3.125 | 3.010 | 3.086 | 7,660,072 | -0.09(-2.91%) |
Jul 28, 2009 | 3.360 | 3.421 | 3.143 | 3.179 | 14,875,456 | -0.02(-0.74%) |
Jul 27, 2009 | 3.003 | 3.219 | 2.999 | 3.203 | 7,167,016 | +0.13(+4.32%) |
Jul 24, 2009 | 2.939 | 3.080 | 2.915 | 3.070 | 10,032 | +0.11(+3.89%) |
Jul 23, 2009 | 2.799 | 2.955 | 2.786 | 2.955 | 10,573,792 | +0.16(+5.77%) |
Jul 22, 2009 | 2.777 | 2.892 | 2.777 | 2.794 | 3,882,984 | -0.01(-0.22%) |
Jul 21, 2009 | 2.860 | 2.868 | 2.756 | 2.800 | 3,206,560 | -0.06(-2.10%) |
Jul 20, 2009 | 2.819 | 2.869 | 2.785 | 2.860 | 3,892,912 | +0.05(+1.69%) |
Jul 17, 2009 | 2.882 | 2.882 | 2.788 | 2.812 | 4,537,056 | -0.06(-2.22%) |
Jul 16, 2009 | 2.732 | 2.885 | 2.696 | 2.876 | 4,810,840 | +0.14(+5.02%) |
Jul 15, 2009 | 2.711 | 2.781 | 2.610 | 2.739 | 4,911,960 | +0.06(+2.14%) |
Jul 14, 2009 | 2.723 | 2.723 | 2.643 | 2.681 | 2,326,872 | -0.04(-1.42%) |
Jul 13, 2009 | 2.578 | 2.721 | 2.571 | 2.720 | 5,651,616 | +0.17(+6.56%) |
Jul 10, 2009 | 2.578 | 2.618 | 2.504 | 2.553 | 2,798,384 | -0.03(-1.02%) |
Jul 09, 2009 | 2.644 | 2.706 | 2.564 | 2.579 | 3,052,736 | -0.03(-1.24%) |
Jul 08, 2009 | 2.620 | 2.634 | 2.562 | 2.611 | 2,729,920 | +0.02(+0.77%) |
Jul 07, 2009 | 2.715 | 2.726 | 2.584 | 2.591 | 4,712,808 | -0.11(-4.12%) |
Jul 06, 2009 | 2.771 | 2.833 | 2.663 | 2.703 | 2,502,920 | -0.10(-3.48%) |
Jul 02, 2009 | 2.811 | 2.875 | 2.746 | 2.800 | 2,813,432 | -0.08(-2.61%) |
Jul 01, 2009 | 2.845 | 2.880 | 2.806 | 2.875 | 3,623,016 | +0.08(+2.77%) |
Jun 30, 2009 | 2.825 | 2.875 | 2.786 | 2.797 | 3,784,440 | -0.02(-0.58%) |
Jun 29, 2009 | 2.829 | 2.865 | 2.765 | 2.814 | 2,699,280 | -0.01(-0.40%) |
Jun 26, 2009 | 2.706 | 2.885 | 2.692 | 2.825 | 6,735,888 | +0.11(+3.96%) |
Jun 25, 2009 | 2.631 | 2.732 | 2.625 | 2.717 | 5,914,920 | +0.05(+1.78%) |
Jun 24, 2009 | 2.723 | 2.737 | 2.658 | 2.670 | 2,518,712 | -0.03(-0.97%) |
Jun 23, 2009 | 2.672 | 2.749 | 2.619 | 2.696 | 4,466,304 | +0.04(+1.55%) |
Jun 22, 2009 | 2.749 | 2.749 | 2.646 | 2.655 | 4,249,776 | -0.10(-3.67%) |
Jun 19, 2009 | 2.737 | 2.816 | 2.724 | 2.756 | 3,946,624 | +0.03(+1.10%) |
Jun 18, 2009 | 2.791 | 2.805 | 2.704 | 2.726 | 3,154,704 | -0.06(-1.98%) |
Jun 17, 2009 | 2.750 | 2.822 | 2.632 | 2.781 | 6,455,672 | +0.00(+0.14%) |
Jun 16, 2009 | 2.929 | 2.975 | 2.775 | 2.777 | 3,990,328 | -0.14(-4.64%) |
Jun 15, 2009 | 2.959 | 2.971 | 2.885 | 2.913 | 3,059,448 | -0.10(-3.44%) |
Jun 12, 2009 | 3.011 | 3.021 | 2.944 | 3.016 | 2,534,464 | +0.01(+0.50%) |
Jun 11, 2009 | 3.111 | 3.130 | 2.989 | 3.001 | 3,073,656 | -0.09(-3.07%) |
Jun 10, 2009 | 3.084 | 3.122 | 2.962 | 3.096 | 4,319,128 | +0.05(+1.60%) |
Jun 09, 2009 | 3.000 | 3.104 | 2.962 | 3.047 | 5,818,648 | +0.04(+1.33%) |
Jun 08, 2009 | 3.054 | 3.074 | 2.955 | 3.007 | 5,669,624 | -0.14(-4.49%) |
Jun 05, 2009 | 3.223 | 3.250 | 3.099 | 3.149 | 3,452,024 | -0.03(-0.83%) |
Jun 04, 2009 | 3.259 | 3.275 | 3.096 | 3.175 | 3,280,920 | -0.02(-0.70%) |
Jun 03, 2009 | 3.170 | 3.306 | 3.136 | 3.197 | 4,750,192 | -0.01(-0.35%) |
Jun 02, 2009 | 3.126 | 3.250 | 3.119 | 3.209 | 5,198,352 | +0.06(+1.74%) |
Jun 01, 2009 | 3.124 | 3.166 | 3.072 | 3.154 | 4,767,888 | +0.09(+2.81%) |
May 29, 2009 | 2.966 | 3.067 | 2.938 | 3.067 | 4,875,496 | +0.11(+3.76%) |
May 28, 2009 | 2.897 | 3.060 | 2.879 | 2.956 | 7,336,352 | +0.06(+2.20%) |
May 27, 2009 | 2.850 | 3.004 | 2.812 | 2.893 | 8,490,912 | +0.02(+0.70%) |
May 26, 2009 | 2.554 | 2.875 | 2.534 | 2.873 | 12,117,240 | +0.29(+11.01%) |
May 22, 2009 | 2.652 | 2.665 | 2.531 | 2.587 | 6,750,408 | -0.01(-0.48%) |
May 21, 2009 | 2.723 | 2.723 | 2.575 | 2.600 | 11,133,248 | -0.15(-5.58%) |
May 20, 2009 | 2.836 | 2.899 | 2.741 | 2.754 | 7,939,360 | -0.06(-2.26%) |
May 19, 2009 | 2.944 | 2.944 | 2.737 | 2.817 | 5,793,016 | -0.02(-0.75%) |
May 18, 2009 | 2.744 | 2.839 | 2.703 | 2.839 | 6,787,592 | +0.13(+4.70%) |
May 15, 2009 | 2.681 | 2.750 | 2.663 | 2.711 | 5,332,976 | +0.03(+1.02%) |
May 14, 2009 | 2.635 | 2.731 | 2.518 | 2.684 | 6,823,832 | +0.09(+3.52%) |
May 13, 2009 | 2.656 | 2.719 | 2.529 | 2.592 | 7,256,848 | -0.11(-3.94%) |
May 12, 2009 | 2.814 | 2.865 | 2.627 | 2.699 | 5,361,712 | -0.10(-3.70%) |
May 11, 2009 | 2.865 | 2.865 | 2.719 | 2.803 | 8,339,152 | -0.12(-3.98%) |
May 08, 2009 | 2.996 | 3.000 | 2.825 | 2.919 | 6,880,544 | +0.05(+1.70%) |
May 07, 2009 | 3.121 | 3.121 | 2.837 | 2.870 | 8,390,344 | -0.19(-6.29%) |
May 06, 2009 | 3.089 | 3.104 | 2.814 | 3.062 | 8,835,096 | +0.00(+0.00%) |
May 05, 2009 | 3.131 | 3.184 | 3.044 | 3.062 | 6,064,888 | -0.08(-2.58%) |
May 04, 2009 | 3.058 | 3.152 | 2.963 | 3.144 | 6,384,472 | +0.14(+4.79%) |