Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.017 | 4.085 | 3.974 | 4.017 | 65,298 | +0.03(+0.65%) |
May 27, 2010 | 3.969 | 4.025 | 3.961 | 3.991 | 131,479 | +0.03(+0.65%) |
May 26, 2010 | 3.956 | 4.012 | 3.930 | 3.965 | 195,528 | +0.03(+0.66%) |
May 25, 2010 | 3.874 | 3.961 | 3.874 | 3.939 | 293,075 | +0.05(+1.27%) |
May 24, 2010 | 3.870 | 3.926 | 3.866 | 3.890 | 119,969 | +0.02(+0.39%) |
May 21, 2010 | 3.788 | 3.879 | 3.788 | 3.874 | 119,068 | +0.05(+1.24%) |
May 20, 2010 | 3.806 | 3.831 | 3.745 | 3.827 | 243,410 | -0.02(-0.56%) |
May 19, 2010 | 3.844 | 3.853 | 3.827 | 3.849 | 201,243 | +0.00(+0.11%) |
May 18, 2010 | 3.883 | 3.892 | 3.831 | 3.844 | 173,884 | -0.04(-1.00%) |
May 17, 2010 | 3.909 | 3.922 | 3.853 | 3.883 | 154,576 | -0.03(-0.77%) |
May 14, 2010 | 3.913 | 4.008 | 3.905 | 3.913 | 109,988 | -0.00(-0.11%) |
May 13, 2010 | 3.948 | 3.956 | 3.918 | 3.918 | 53,716 | -0.04(-0.98%) |
May 12, 2010 | 3.922 | 3.961 | 3.909 | 3.956 | 126,641 | +0.05(+1.21%) |
May 11, 2010 | 3.914 | 3.943 | 3.909 | 3.909 | 103,307 | -0.01(-0.30%) |
May 10, 2010 | 3.921 | 3.925 | 3.874 | 3.921 | 189,594 | +0.08(+2.00%) |
May 07, 2010 | 3.921 | 3.925 | 3.831 | 3.844 | 155,959 | -0.02(-0.44%) |
May 06, 2010 | 3.904 | 3.908 | 3.801 | 3.861 | 186,371 | -0.01(-0.22%) |
May 05, 2010 | 3.882 | 3.912 | 3.869 | 3.869 | 120,512 | -0.04(-0.98%) |
May 04, 2010 | 3.869 | 3.912 | 3.865 | 3.908 | 134,739 | +0.01(+0.20%) |
May 03, 2010 | 3.899 | 3.911 | 3.878 | 3.900 | 106,000 | +0.03(+0.79%) |
Apr 30, 2010 | 3.921 | 3.946 | 3.848 | 3.869 | 227,109 | -0.06(-1.42%) |
Apr 29, 2010 | 3.887 | 3.938 | 3.882 | 3.925 | 266,563 | +0.03(+0.88%) |
Apr 28, 2010 | 3.835 | 3.905 | 3.827 | 3.891 | 301,455 | +0.06(+1.66%) |
Apr 27, 2010 | 3.780 | 3.835 | 3.780 | 3.827 | 258,674 | +0.05(+1.38%) |
Apr 26, 2010 | 3.797 | 3.797 | 3.775 | 3.775 | 129,905 | -0.02(-0.45%) |
Apr 23, 2010 | 3.780 | 3.792 | 3.763 | 3.792 | 51,968 | +0.01(+0.34%) |
Apr 22, 2010 | 3.754 | 3.783 | 3.745 | 3.780 | 156,193 | +0.03(+0.68%) |
Apr 21, 2010 | 3.741 | 3.754 | 3.724 | 3.754 | 121,478 | +0.03(+0.92%) |
Apr 20, 2010 | 3.724 | 3.750 | 3.711 | 3.720 | 146,754 | -0.00(-0.11%) |
Apr 19, 2010 | 3.767 | 3.767 | 3.698 | 3.724 | 287,479 | -0.03(-0.80%) |
Apr 16, 2010 | 3.741 | 3.754 | 3.724 | 3.754 | 53,687 | +0.01(+0.34%) |
Apr 15, 2010 | 3.733 | 3.745 | 3.716 | 3.741 | 152,278 | +0.01(+0.23%) |
Apr 14, 2010 | 3.741 | 3.784 | 3.733 | 3.733 | 202,037 | +0.00(+0.00%) |
Apr 13, 2010 | 3.720 | 3.733 | 3.716 | 3.733 | 163,226 | +0.00(+0.11%) |
Apr 12, 2010 | 3.745 | 3.750 | 3.724 | 3.728 | 144,654 | -0.01(-0.34%) |
Apr 09, 2010 | 3.788 | 3.788 | 3.739 | 3.741 | 84,822 | -0.02(-0.46%) |
Apr 08, 2010 | 3.767 | 3.784 | 3.739 | 3.758 | 84,754 | +0.01(+0.26%) |
Apr 07, 2010 | 3.787 | 3.800 | 3.740 | 3.749 | 216,858 | -0.03(-0.79%) |
Apr 06, 2010 | 3.800 | 3.808 | 3.778 | 3.778 | 153,882 | -0.02(-0.52%) |
Apr 05, 2010 | 3.774 | 3.804 | 3.770 | 3.798 | 146,573 | +0.04(+1.09%) |
Apr 01, 2010 | 3.736 | 3.757 | 3.757 | 3.757 | 97,046 | +0.02(+0.57%) |
Mar 31, 2010 | 3.715 | 3.736 | 3.715 | 3.736 | 53,637 | +0.02(+0.57%) |
Mar 30, 2010 | 3.740 | 3.753 | 3.706 | 3.715 | 106,678 | -0.01(-0.34%) |
Mar 29, 2010 | 3.723 | 3.727 | 3.698 | 3.727 | 97,119 | +0.02(+0.57%) |
Mar 26, 2010 | 3.681 | 3.727 | 3.672 | 3.706 | 125,943 | +0.03(+0.81%) |
Mar 25, 2010 | 3.685 | 3.702 | 3.677 | 3.677 | 156,942 | -0.01(-0.23%) |
Mar 24, 2010 | 3.677 | 3.702 | 3.677 | 3.685 | 150,937 | +0.01(+0.23%) |
Mar 23, 2010 | 3.685 | 3.715 | 3.672 | 3.677 | 159,417 | -0.01(-0.23%) |
Mar 22, 2010 | 3.668 | 3.715 | 3.664 | 3.685 | 113,094 | +0.03(+0.70%) |
Mar 19, 2010 | 3.681 | 3.681 | 3.660 | 3.660 | 101,375 | -0.02(-0.58%) |
Mar 18, 2010 | 3.693 | 3.727 | 3.672 | 3.681 | 134,468 | +0.02(+0.46%) |
Mar 17, 2010 | 3.698 | 3.732 | 3.664 | 3.664 | 209,940 | -0.03(-0.69%) |
Mar 16, 2010 | 3.706 | 3.706 | 3.672 | 3.689 | 273,546 | -0.02(-0.57%) |
Mar 15, 2010 | 3.710 | 3.710 | 3.702 | 3.710 | 122,429 | -0.03(-0.79%) |
Mar 12, 2010 | 3.757 | 3.778 | 3.732 | 3.740 | 310,751 | -0.03(-0.90%) |
Mar 11, 2010 | 3.774 | 3.783 | 3.757 | 3.774 | 130,098 | +0.00(+0.11%) |
Mar 10, 2010 | 3.770 | 3.787 | 3.761 | 3.770 | 89,216 | +0.01(+0.34%) |
Mar 09, 2010 | 3.761 | 3.787 | 3.757 | 3.757 | 209,870 | -0.00(-0.08%) |
Mar 08, 2010 | 3.773 | 3.773 | 3.739 | 3.760 | 162,120 | +0.01(+0.22%) |
Mar 05, 2010 | 3.743 | 3.760 | 3.739 | 3.752 | 70,907 | +0.01(+0.34%) |
Mar 04, 2010 | 3.735 | 3.748 | 3.731 | 3.739 | 111,636 | +0.00(+0.11%) |
Mar 03, 2010 | 3.727 | 3.743 | 3.714 | 3.735 | 178,433 | +0.02(+0.57%) |
Mar 02, 2010 | 3.714 | 3.739 | 3.706 | 3.714 | 185,874 | +0.01(+0.34%) |
Mar 01, 2010 | 3.748 | 3.769 | 3.697 | 3.701 | 172,621 | -0.05(-1.35%) |
Feb 26, 2010 | 3.722 | 3.752 | 3.718 | 3.752 | 190,846 | +0.03(+0.91%) |
Feb 25, 2010 | 3.710 | 3.731 | 3.706 | 3.718 | 58,124 | +0.01(+0.34%) |
Feb 24, 2010 | 3.697 | 3.714 | 3.697 | 3.706 | 57,682 | +0.01(+0.34%) |
Feb 23, 2010 | 3.697 | 3.705 | 3.689 | 3.693 | 88,757 | -0.01(-0.19%) |
Feb 22, 2010 | 3.714 | 3.714 | 3.693 | 3.700 | 76,937 | -0.00(-0.04%) |
Feb 19, 2010 | 3.701 | 3.722 | 3.693 | 3.701 | 114,950 | +0.00(+0.11%) |
Feb 18, 2010 | 3.722 | 3.731 | 3.697 | 3.697 | 178,872 | -0.02(-0.45%) |
Feb 17, 2010 | 3.739 | 3.743 | 3.714 | 3.714 | 68,722 | +0.00(+0.11%) |
Feb 16, 2010 | 3.722 | 3.735 | 3.710 | 3.710 | 162,810 | -0.02(-0.45%) |
Feb 12, 2010 | 3.710 | 3.727 | 3.727 | 3.727 | 107,694 | +0.01(+0.34%) |
Feb 11, 2010 | 3.718 | 3.722 | 3.710 | 3.714 | 54,444 | -0.00(-0.11%) |
Feb 10, 2010 | 3.697 | 3.718 | 3.697 | 3.718 | 177,349 | +0.01(+0.23%) |
Feb 09, 2010 | 3.710 | 3.714 | 3.689 | 3.710 | 95,928 | +0.02(+0.49%) |
Feb 08, 2010 | 3.663 | 3.696 | 3.663 | 3.692 | 106,933 | +0.02(+0.57%) |
Feb 05, 2010 | 3.683 | 3.683 | 3.642 | 3.671 | 162,768 | -0.01(-0.23%) |
Feb 04, 2010 | 3.671 | 3.688 | 3.663 | 3.679 | 101,797 | +0.01(+0.23%) |
Feb 03, 2010 | 3.658 | 3.679 | 3.654 | 3.671 | 149,647 | -0.01(-0.34%) |
Feb 02, 2010 | 3.658 | 3.692 | 3.658 | 3.683 | 137,176 | +0.03(+0.92%) |
Feb 01, 2010 | 3.692 | 3.692 | 3.650 | 3.650 | 134,319 | -0.02(-0.46%) |
Jan 29, 2010 | 3.688 | 3.692 | 3.650 | 3.667 | 66,315 | -0.03(-0.68%) |
Jan 28, 2010 | 3.679 | 3.692 | 3.658 | 3.692 | 94,821 | +0.02(+0.46%) |
Jan 27, 2010 | 3.637 | 3.675 | 3.616 | 3.675 | 88,927 | +0.06(+1.62%) |
Jan 26, 2010 | 3.608 | 3.637 | 3.608 | 3.616 | 41,509 | -0.01(-0.35%) |
Jan 25, 2010 | 3.616 | 3.637 | 3.600 | 3.629 | 114,550 | +0.00(+0.00%) |
Jan 22, 2010 | 3.654 | 3.658 | 3.629 | 3.629 | 92,484 | -0.02(-0.57%) |
Jan 21, 2010 | 3.679 | 3.679 | 3.650 | 3.650 | 96,818 | -0.03(-0.80%) |
Jan 20, 2010 | 3.663 | 3.688 | 3.646 | 3.679 | 146,885 | -0.02(-0.42%) |
Jan 19, 2010 | 3.688 | 3.709 | 3.675 | 3.695 | 109,561 | +0.01(+0.31%) |
Jan 15, 2010 | 3.675 | 3.684 | 3.684 | 3.684 | 102,251 | +0.02(+0.46%) |
Jan 14, 2010 | 3.650 | 3.688 | 3.646 | 3.667 | 79,536 | +0.00(+0.00%) |
Jan 13, 2010 | 3.667 | 3.688 | 3.629 | 3.667 | 184,107 | -0.01(-0.34%) |
Jan 12, 2010 | 3.658 | 3.679 | 3.620 | 3.679 | 175,513 | +0.03(+0.72%) |
Jan 11, 2010 | 3.670 | 3.699 | 3.636 | 3.653 | 280,067 | -0.02(-0.57%) |
Jan 08, 2010 | 3.661 | 3.686 | 3.654 | 3.674 | 78,043 | +0.00(+0.00%) |
Jan 07, 2010 | 3.703 | 3.703 | 3.632 | 3.674 | 163,305 | -0.02(-0.67%) |
Jan 06, 2010 | 3.624 | 3.707 | 3.624 | 3.699 | 264,600 | +0.06(+1.71%) |
Jan 05, 2010 | 3.620 | 3.636 | 3.599 | 3.636 | 195,067 | +0.02(+0.46%) |
Jan 04, 2010 | 3.603 | 3.624 | 3.591 | 3.620 | 128,587 | +0.01(+0.34%) |
Dec 31, 2009 | 3.616 | 3.607 | 3.607 | 3.607 | 217,997 | -0.00(-0.05%) |
Dec 30, 2009 | 3.570 | 3.628 | 3.566 | 3.609 | 182,620 | -0.03(-0.75%) |
Dec 29, 2009 | 3.616 | 3.636 | 3.607 | 3.636 | 192,596 | +0.02(+0.69%) |
Dec 28, 2009 | 3.595 | 3.616 | 3.591 | 3.612 | 86,397 | +0.01(+0.16%) |
Dec 24, 2009 | 3.612 | 3.616 | 3.599 | 3.606 | 47,949 | +0.02(+0.52%) |
Dec 23, 2009 | 3.574 | 3.616 | 3.570 | 3.587 | 127,086 | -0.02(-0.44%) |
Dec 22, 2009 | 3.582 | 3.616 | 3.578 | 3.603 | 89,453 | +0.03(+0.93%) |
Dec 21, 2009 | 3.632 | 3.632 | 3.570 | 3.570 | 187,126 | -0.05(-1.49%) |
Dec 18, 2009 | 3.603 | 3.628 | 3.566 | 3.624 | 106,862 | -0.01(-0.34%) |
Dec 17, 2009 | 3.533 | 3.636 | 3.533 | 3.636 | 210,416 | +0.06(+1.74%) |
Dec 16, 2009 | 3.537 | 3.578 | 3.528 | 3.574 | 108,000 | +0.04(+1.06%) |
Dec 15, 2009 | 3.545 | 3.553 | 3.491 | 3.537 | 330,974 | -0.01(-0.23%) |
Dec 14, 2009 | 3.553 | 3.553 | 3.533 | 3.545 | 327,947 | -0.02(-0.47%) |
Dec 11, 2009 | 3.574 | 3.574 | 3.545 | 3.562 | 128,397 | -0.01(-0.35%) |
Dec 10, 2009 | 3.566 | 3.578 | 3.545 | 3.574 | 111,989 | -0.00(-0.12%) |
Dec 09, 2009 | 3.620 | 3.624 | 3.553 | 3.578 | 144,561 | -0.03(-0.92%) |
Dec 08, 2009 | 3.661 | 3.666 | 3.612 | 3.612 | 120,473 | -0.05(-1.47%) |
Dec 07, 2009 | 3.657 | 3.685 | 3.649 | 3.666 | 183,633 | +0.00(+0.00%) |
Dec 04, 2009 | 3.649 | 3.666 | 3.636 | 3.666 | 64,244 | +0.02(+0.69%) |
Dec 03, 2009 | 3.649 | 3.666 | 3.599 | 3.641 | 105,437 | -0.01(-0.23%) |
Dec 02, 2009 | 3.595 | 3.649 | 3.558 | 3.649 | 166,953 | +0.06(+1.74%) |
Dec 01, 2009 | 3.616 | 3.632 | 3.587 | 3.587 | 71,626 | -0.02(-0.69%) |
Nov 30, 2009 | 3.574 | 3.620 | 3.553 | 3.612 | 84,179 | -0.02(-0.57%) |
Nov 27, 2009 | 3.512 | 3.666 | 3.512 | 3.632 | 47,998 | +0.07(+1.98%) |
Nov 25, 2009 | 3.516 | 3.566 | 3.516 | 3.562 | 115,223 | +0.04(+1.18%) |
Nov 24, 2009 | 3.504 | 3.542 | 3.495 | 3.520 | 142,605 | +0.02(+0.47%) |
Nov 23, 2009 | 3.533 | 3.558 | 3.499 | 3.504 | 262,287 | -0.04(-1.06%) |
Nov 20, 2009 | 3.603 | 3.616 | 3.541 | 3.541 | 262,208 | -0.07(-1.96%) |
Nov 19, 2009 | 3.641 | 3.641 | 3.595 | 3.612 | 207,699 | -0.03(-0.91%) |
Nov 18, 2009 | 3.641 | 3.666 | 3.624 | 3.645 | 114,843 | +0.00(+0.00%) |
Nov 17, 2009 | 3.653 | 3.657 | 3.620 | 3.645 | 224,653 | +0.01(+0.34%) |
Nov 16, 2009 | 3.670 | 3.686 | 3.612 | 3.632 | 320,553 | -0.02(-0.46%) |
Nov 13, 2009 | 3.669 | 3.703 | 3.645 | 3.649 | 152,357 | -0.04(-1.13%) |
Nov 12, 2009 | 3.724 | 3.732 | 3.678 | 3.690 | 132,564 | -0.06(-1.66%) |
Nov 11, 2009 | 3.724 | 3.794 | 3.715 | 3.753 | 105,461 | +0.01(+0.16%) |
Nov 10, 2009 | 3.794 | 3.803 | 3.720 | 3.747 | 152,401 | -0.06(-1.46%) |
Nov 09, 2009 | 3.811 | 3.840 | 3.782 | 3.803 | 102,495 | -0.00(-0.11%) |
Nov 06, 2009 | 3.753 | 3.828 | 3.753 | 3.807 | 61,915 | -0.00(-0.11%) |
Nov 05, 2009 | 3.728 | 3.815 | 3.703 | 3.811 | 132,911 | +0.07(+2.00%) |
Nov 04, 2009 | 3.740 | 3.786 | 3.728 | 3.736 | 153,041 | -0.02(-0.44%) |
Nov 03, 2009 | 3.720 | 3.786 | 3.715 | 3.753 | 114,198 | +0.01(+0.30%) |
Nov 02, 2009 | 3.761 | 3.790 | 3.731 | 3.742 | 167,047 | -0.02(-0.63%) |
Oct 30, 2009 | 3.786 | 3.790 | 3.745 | 3.765 | 23,784 | -0.02(-0.55%) |
Oct 29, 2009 | 3.686 | 3.794 | 3.686 | 3.786 | 133,031 | +0.11(+2.94%) |
Oct 28, 2009 | 3.745 | 3.802 | 3.678 | 3.678 | 201,761 | -0.10(-2.53%) |
Oct 27, 2009 | 3.811 | 3.811 | 3.767 | 3.774 | 108,240 | -0.02(-0.44%) |
Oct 26, 2009 | 3.769 | 3.811 | 3.761 | 3.790 | 87,868 | +0.01(+0.22%) |
Oct 23, 2009 | 3.799 | 3.815 | 3.782 | 3.782 | 181,953 | -0.05(-1.19%) |
Oct 22, 2009 | 3.865 | 3.865 | 3.794 | 3.828 | 86,515 | -0.06(-1.60%) |
Oct 21, 2009 | 3.786 | 3.914 | 3.786 | 3.890 | 125,009 | +0.09(+2.41%) |
Oct 20, 2009 | 3.807 | 3.809 | 3.774 | 3.799 | 199,501 | +0.00(+0.11%) |
Oct 19, 2009 | 3.761 | 3.803 | 3.740 | 3.794 | 81,472 | +0.06(+1.56%) |
Oct 16, 2009 | 3.699 | 3.753 | 3.682 | 3.736 | 190,245 | +0.05(+1.42%) |
Oct 15, 2009 | 3.740 | 3.740 | 3.620 | 3.684 | 298,103 | -0.06(-1.51%) |
Oct 14, 2009 | 3.840 | 3.853 | 3.732 | 3.740 | 266,919 | -0.10(-2.60%) |
Oct 13, 2009 | 3.815 | 3.877 | 3.803 | 3.840 | 124,013 | +0.05(+1.20%) |
Oct 12, 2009 | 4.002 | 4.023 | 3.757 | 3.794 | 420,743 | -0.23(-5.68%) |
Oct 09, 2009 | 4.094 | 4.094 | 4.023 | 4.023 | 193,334 | -0.11(-2.62%) |
Oct 08, 2009 | 4.156 | 4.156 | 4.085 | 4.131 | 189,458 | -0.04(-0.90%) |
Oct 07, 2009 | 4.135 | 4.177 | 4.123 | 4.168 | 129,087 | +0.01(+0.20%) |
Oct 06, 2009 | 4.123 | 4.168 | 4.119 | 4.160 | 148,065 | +0.02(+0.50%) |
Oct 05, 2009 | 4.148 | 4.148 | 4.073 | 4.139 | 121,094 | +0.04(+1.01%) |
Oct 02, 2009 | 4.114 | 4.135 | 4.069 | 4.098 | 170,464 | +0.00(+0.00%) |
Oct 01, 2009 | 4.102 | 4.119 | 4.090 | 4.098 | 65,117 | +0.01(+0.31%) |
Sep 30, 2009 | 4.131 | 4.131 | 4.081 | 4.085 | 117,610 | -0.02(-0.51%) |
Sep 29, 2009 | 4.094 | 4.131 | 4.094 | 4.106 | 82,579 | +0.01(+0.30%) |
Sep 28, 2009 | 4.027 | 4.094 | 4.011 | 4.094 | 147,047 | +0.06(+1.44%) |
Sep 25, 2009 | 4.085 | 4.102 | 4.019 | 4.035 | 153,568 | -0.03(-0.72%) |
Sep 24, 2009 | 4.094 | 4.185 | 4.065 | 4.065 | 264,872 | -0.03(-0.85%) |
Sep 23, 2009 | 4.173 | 4.181 | 4.011 | 4.099 | 148,380 | -0.05(-1.21%) |
Sep 22, 2009 | 4.139 | 4.227 | 4.040 | 4.150 | 218,190 | +0.08(+1.89%) |
Sep 21, 2009 | 4.019 | 4.106 | 4.011 | 4.073 | 74,528 | +0.01(+0.31%) |
Sep 18, 2009 | 4.098 | 4.098 | 4.011 | 4.060 | 166,607 | -0.01(-0.20%) |
Sep 17, 2009 | 4.006 | 4.094 | 4.006 | 4.069 | 244,439 | +0.04(+0.93%) |
Sep 16, 2009 | 4.011 | 4.031 | 4.002 | 4.031 | 157,783 | +0.01(+0.21%) |
Sep 15, 2009 | 4.031 | 4.040 | 3.986 | 4.023 | 181,989 | -0.02(-0.41%) |
Sep 14, 2009 | 4.023 | 4.040 | 4.006 | 4.040 | 113,462 | +0.01(+0.21%) |
Sep 11, 2009 | 4.002 | 4.031 | 4.002 | 4.031 | 160,671 | +0.03(+0.73%) |
Sep 10, 2009 | 3.944 | 4.002 | 3.934 | 4.002 | 110,736 | +0.09(+2.23%) |
Sep 09, 2009 | 3.990 | 3.998 | 3.886 | 3.915 | 237,150 | -0.08(-1.98%) |
Sep 08, 2009 | 4.015 | 4.023 | 3.981 | 3.994 | 247,872 | +0.00(+0.10%) |
Sep 04, 2009 | 3.986 | 3.990 | 3.940 | 3.990 | 161,460 | +0.04(+1.05%) |
Sep 03, 2009 | 3.886 | 4.027 | 3.886 | 3.948 | 306,308 | +0.07(+1.82%) |
Sep 02, 2009 | 4.011 | 4.015 | 3.857 | 3.878 | 454,477 | -0.18(-4.34%) |
Sep 01, 2009 | 3.994 | 4.106 | 3.994 | 4.053 | 278,974 | +0.08(+2.13%) |
Aug 31, 2009 | 3.977 | 3.977 | 3.894 | 3.969 | 135,259 | +0.07(+1.81%) |
Aug 28, 2009 | 3.886 | 3.927 | 3.873 | 3.898 | 202,706 | +0.01(+0.32%) |
Aug 27, 2009 | 3.832 | 3.898 | 3.819 | 3.886 | 106,643 | +0.08(+2.07%) |
Aug 26, 2009 | 3.844 | 3.896 | 3.790 | 3.807 | 239,838 | -0.04(-0.97%) |
Aug 25, 2009 | 3.824 | 3.886 | 3.799 | 3.844 | 255,488 | +0.04(+1.09%) |
Aug 24, 2009 | 3.869 | 3.894 | 3.753 | 3.803 | 150,606 | -0.06(-1.61%) |
Aug 21, 2009 | 3.782 | 3.890 | 3.769 | 3.865 | 254,078 | +0.10(+2.76%) |
Aug 20, 2009 | 3.749 | 3.782 | 3.745 | 3.761 | 155,476 | -0.01(-0.22%) |
Aug 19, 2009 | 3.736 | 3.769 | 3.724 | 3.769 | 144,393 | +0.03(+0.78%) |
Aug 18, 2009 | 3.699 | 3.753 | 3.699 | 3.740 | 137,714 | +0.03(+0.78%) |
Aug 17, 2009 | 3.732 | 3.732 | 3.578 | 3.711 | 226,835 | -0.01(-0.33%) |
Aug 14, 2009 | 3.732 | 3.736 | 3.686 | 3.724 | 166,277 | -0.02(-0.44%) |
Aug 13, 2009 | 3.749 | 3.803 | 3.728 | 3.740 | 239,066 | -0.01(-0.22%) |
Aug 12, 2009 | 3.674 | 3.803 | 3.655 | 3.749 | 117,560 | +0.04(+1.01%) |
Aug 11, 2009 | 3.761 | 3.782 | 3.649 | 3.711 | 139,930 | -0.05(-1.22%) |
Aug 10, 2009 | 3.824 | 3.836 | 3.728 | 3.757 | 232,203 | -0.04(-1.09%) |
Aug 07, 2009 | 3.724 | 3.824 | 3.724 | 3.799 | 350,377 | +0.07(+2.01%) |
Aug 06, 2009 | 3.711 | 3.736 | 3.691 | 3.724 | 200,673 | +0.05(+1.36%) |
Aug 05, 2009 | 3.678 | 3.732 | 3.641 | 3.674 | 206,065 | +0.02(+0.57%) |
Aug 04, 2009 | 3.641 | 3.769 | 3.632 | 3.653 | 359,251 | +0.02(+0.69%) |
Aug 03, 2009 | 3.628 | 3.636 | 3.607 | 3.628 | 251,592 | +0.05(+1.51%) |
Jul 31, 2009 | 3.624 | 3.624 | 3.574 | 3.574 | 152,610 | -0.05(-1.49%) |
Jul 30, 2009 | 3.649 | 3.657 | 3.599 | 3.628 | 143,236 | -0.02(-0.68%) |
Jul 29, 2009 | 3.628 | 3.657 | 3.583 | 3.653 | 172,750 | +0.02(+0.46%) |
Jul 28, 2009 | 3.649 | 3.666 | 3.603 | 3.636 | 144,487 | -0.03(-0.90%) |
Jul 27, 2009 | 3.711 | 3.758 | 3.649 | 3.670 | 208,558 | -0.02(-0.57%) |
Jul 24, 2009 | 3.720 | 3.720 | 3.632 | 3.691 | 127,819 | -0.03(-0.78%) |
Jul 23, 2009 | 3.616 | 3.720 | 3.616 | 3.720 | 366,002 | +0.11(+2.99%) |
Jul 22, 2009 | 3.620 | 3.620 | 3.570 | 3.612 | 223,640 | +0.04(+1.16%) |
Jul 21, 2009 | 3.499 | 3.616 | 3.473 | 3.570 | 379,446 | +0.11(+3.25%) |
Jul 20, 2009 | 3.470 | 3.491 | 3.429 | 3.458 | 92,641 | +0.03(+0.85%) |
Jul 17, 2009 | 3.412 | 3.487 | 3.333 | 3.429 | 270,437 | +0.01(+0.24%) |
Jul 16, 2009 | 3.358 | 3.429 | 3.333 | 3.420 | 339,631 | +0.01(+0.37%) |
Jul 15, 2009 | 3.325 | 3.425 | 3.325 | 3.408 | 206,768 | +0.08(+2.37%) |
Jul 14, 2009 | 3.362 | 3.400 | 3.321 | 3.329 | 196,104 | -0.07(-2.08%) |
Jul 13, 2009 | 3.300 | 3.425 | 3.300 | 3.400 | 151,301 | +0.10(+2.89%) |
Jul 10, 2009 | 3.250 | 3.304 | 3.175 | 3.304 | 86,166 | +0.08(+2.58%) |
Jul 09, 2009 | 3.192 | 3.308 | 3.163 | 3.221 | 169,297 | -0.03(-0.89%) |
Jul 08, 2009 | 3.262 | 3.283 | 3.221 | 3.250 | 177,105 | +0.02(+0.51%) |
Jul 07, 2009 | 3.167 | 3.262 | 3.167 | 3.233 | 131,818 | +0.07(+2.23%) |
Jul 06, 2009 | 3.179 | 3.221 | 3.159 | 3.163 | 209,593 | -0.02(-0.52%) |
Jul 02, 2009 | 3.134 | 3.221 | 3.134 | 3.179 | 265,206 | +0.05(+1.46%) |
Jul 01, 2009 | 3.275 | 3.300 | 3.096 | 3.134 | 374,246 | -0.12(-3.70%) |
Jun 30, 2009 | 3.316 | 3.321 | 3.242 | 3.254 | 201,862 | -0.06(-1.76%) |
Jun 29, 2009 | 3.362 | 3.375 | 3.304 | 3.312 | 112,232 | -0.01(-0.38%) |
Jun 26, 2009 | 3.296 | 3.354 | 3.292 | 3.325 | 126,628 | +0.00(+0.13%) |
Jun 25, 2009 | 3.300 | 3.325 | 3.279 | 3.321 | 114,047 | +0.04(+1.27%) |
Jun 24, 2009 | 3.296 | 3.325 | 3.267 | 3.279 | 89,085 | -0.01(-0.25%) |
Jun 23, 2009 | 3.267 | 3.307 | 3.246 | 3.287 | 125,079 | +0.05(+1.41%) |
Jun 22, 2009 | 3.258 | 3.283 | 3.238 | 3.242 | 154,590 | -0.04(-1.27%) |
Jun 19, 2009 | 3.238 | 3.283 | 3.217 | 3.283 | 127,047 | +0.02(+0.76%) |
Jun 18, 2009 | 3.221 | 3.279 | 3.221 | 3.258 | 124,321 | +0.04(+1.16%) |
Jun 17, 2009 | 3.242 | 3.242 | 3.196 | 3.221 | 203,098 | -0.04(-1.27%) |
Jun 16, 2009 | 3.092 | 3.300 | 3.088 | 3.262 | 244,184 | +0.14(+4.39%) |
Jun 15, 2009 | 3.146 | 3.242 | 3.117 | 3.125 | 371,946 | -0.13(-3.96%) |
Jun 12, 2009 | 3.433 | 3.445 | 3.167 | 3.254 | 547,263 | -0.21(-6.00%) |
Jun 11, 2009 | 3.512 | 3.572 | 3.433 | 3.462 | 310,728 | -0.06(-1.65%) |
Jun 10, 2009 | 3.632 | 3.632 | 3.512 | 3.520 | 131,992 | -0.09(-2.45%) |
Jun 09, 2009 | 3.624 | 3.645 | 3.599 | 3.609 | 113,979 | -0.01(-0.31%) |
Jun 08, 2009 | 3.578 | 3.641 | 3.574 | 3.620 | 110,406 | +0.04(+1.04%) |
Jun 05, 2009 | 3.649 | 3.661 | 3.574 | 3.582 | 180,521 | -0.08(-2.16%) |
Jun 04, 2009 | 3.599 | 3.661 | 3.588 | 3.661 | 127,685 | +0.05(+1.26%) |
Jun 03, 2009 | 3.607 | 3.620 | 3.591 | 3.616 | 98,050 | +0.01(+0.23%) |
Jun 02, 2009 | 3.632 | 3.661 | 3.595 | 3.607 | 153,950 | -0.01(-0.34%) |