Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.820 | 3.900 | 3.750 | 3.820 | 353,260 | -0.05(-1.29%) |
May 27, 2010 | 3.780 | 3.870 | 3.630 | 3.870 | 308,713 | +0.19(+5.16%) |
May 26, 2010 | 3.680 | 3.730 | 3.600 | 3.680 | 908 | +0.12(+3.37%) |
May 25, 2010 | 3.500 | 3.610 | 3.440 | 3.560 | 463,343 | -0.02(-0.56%) |
May 24, 2010 | 3.910 | 3.910 | 3.580 | 3.580 | 547,925 | -0.27(-7.01%) |
May 21, 2010 | 3.970 | 4.070 | 3.730 | 3.850 | 1,154,405 | -0.28(-6.78%) |
May 20, 2010 | 4.110 | 4.320 | 3.940 | 4.130 | 700 | -1.17(-22.08%) |
May 19, 2010 | 5.640 | 5.690 | 5.280 | 5.300 | 194,278 | -0.34(-6.03%) |
May 18, 2010 | 5.890 | 6.000 | 5.610 | 5.640 | 137,490 | -0.13(-2.25%) |
May 17, 2010 | 5.800 | 6.000 | 5.690 | 5.770 | 190,394 | +0.06(+1.05%) |
May 14, 2010 | 5.710 | 5.950 | 5.550 | 5.710 | 152,553 | -0.28(-4.67%) |
May 13, 2010 | 6.180 | 6.230 | 5.910 | 5.990 | 114,290 | -0.19(-3.07%) |
May 12, 2010 | 5.990 | 6.260 | 5.920 | 6.180 | 194,605 | +0.20(+3.34%) |
May 11, 2010 | 5.800 | 6.130 | 5.790 | 5.980 | 274,553 | +0.26(+4.55%) |
May 10, 2010 | 5.640 | 5.740 | 5.630 | 5.720 | 133,492 | +0.44(+8.33%) |
May 07, 2010 | 5.550 | 5.600 | 5.200 | 5.280 | 298,893 | -0.34(-6.05%) |
May 06, 2010 | 5.790 | 5.950 | 5.460 | 5.620 | 370,554 | -0.38(-6.33%) |
May 05, 2010 | 6.020 | 6.110 | 5.840 | 6.000 | 133,029 | -0.08(-1.32%) |
May 04, 2010 | 6.300 | 6.300 | 5.930 | 6.080 | 366,150 | -0.30(-4.70%) |
May 03, 2010 | 6.150 | 6.500 | 6.120 | 6.380 | 449,654 | +0.24(+3.91%) |
Apr 30, 2010 | 6.140 | 6.530 | 5.860 | 6.140 | 493,057 | +0.03(+0.49%) |
Apr 29, 2010 | 5.940 | 6.110 | 5.800 | 6.110 | 198,391 | +0.26(+4.44%) |
Apr 28, 2010 | 5.900 | 5.990 | 5.770 | 5.850 | 106,281 | +0.00(+0.00%) |
Apr 27, 2010 | 6.210 | 6.400 | 5.810 | 5.850 | 274,593 | -0.28(-4.57%) |
Apr 26, 2010 | 6.220 | 6.370 | 6.100 | 6.130 | 143,228 | -0.07(-1.13%) |
Apr 23, 2010 | 6.200 | 6.230 | 6.050 | 6.200 | 170,421 | +0.02(+0.32%) |
Apr 22, 2010 | 5.810 | 6.190 | 5.760 | 6.180 | 418,793 | +0.31(+5.28%) |
Apr 21, 2010 | 5.870 | 5.900 | 5.690 | 5.870 | 95,151 | +0.02(+0.34%) |
Apr 20, 2010 | 5.780 | 5.880 | 5.710 | 5.850 | 113,497 | +0.12(+2.09%) |
Apr 19, 2010 | 5.970 | 6.020 | 5.630 | 5.730 | 155,608 | -0.20(-3.37%) |
Apr 16, 2010 | 6.010 | 6.130 | 5.740 | 5.930 | 313,626 | -0.10(-1.66%) |
Apr 15, 2010 | 5.790 | 6.150 | 5.690 | 6.030 | 475,160 | +0.20(+3.43%) |
Apr 14, 2010 | 5.650 | 5.880 | 5.580 | 5.830 | 633,044 | +0.18(+3.19%) |
Apr 13, 2010 | 4.960 | 5.700 | 4.960 | 5.650 | 776,734 | +0.71(+14.37%) |
Apr 12, 2010 | 4.900 | 4.940 | 4.810 | 4.940 | 68,299 | +0.04(+0.82%) |
Apr 09, 2010 | 4.810 | 4.940 | 4.730 | 4.900 | 88,139 | +0.07(+1.45%) |
Apr 08, 2010 | 4.740 | 4.870 | 4.740 | 4.830 | 170,952 | +0.03(+0.63%) |
Apr 07, 2010 | 4.710 | 4.810 | 4.620 | 4.800 | 218,254 | +0.09(+1.91%) |
Apr 06, 2010 | 4.740 | 4.740 | 4.600 | 4.710 | 309,881 | -0.11(-2.28%) |
Apr 05, 2010 | 4.790 | 4.890 | 4.710 | 4.820 | 249,339 | +0.03(+0.63%) |
Apr 01, 2010 | 4.810 | 4.790 | 4.790 | 4.790 | 149,400 | +0.00(+0.00%) |
Mar 31, 2010 | 4.720 | 4.820 | 4.720 | 4.790 | 163,444 | +0.03(+0.63%) |
Mar 30, 2010 | 4.780 | 4.800 | 4.710 | 4.760 | 78,506 | -0.03(-0.63%) |
Mar 29, 2010 | 4.840 | 4.870 | 4.690 | 4.790 | 107,352 | -0.04(-0.83%) |
Mar 26, 2010 | 4.740 | 4.950 | 4.660 | 4.830 | 173,573 | +0.13(+2.77%) |
Mar 25, 2010 | 4.760 | 4.850 | 4.680 | 4.700 | 195,705 | -0.06(-1.26%) |
Mar 24, 2010 | 4.760 | 4.860 | 4.700 | 4.760 | 153,288 | -0.04(-0.83%) |
Mar 23, 2010 | 4.750 | 4.840 | 4.730 | 4.800 | 387,355 | +0.04(+0.84%) |
Mar 22, 2010 | 4.520 | 4.840 | 4.480 | 4.760 | 368,954 | +0.16(+3.48%) |
Mar 19, 2010 | 4.760 | 4.760 | 4.520 | 4.600 | 410,475 | -0.12(-2.54%) |
Mar 18, 2010 | 4.450 | 4.990 | 4.410 | 4.720 | 828,688 | +0.31(+7.03%) |
Mar 17, 2010 | 4.320 | 4.470 | 4.290 | 4.410 | 241,728 | +0.12(+2.80%) |
Mar 16, 2010 | 4.220 | 4.350 | 4.220 | 4.290 | 584,221 | +0.08(+1.90%) |
Mar 15, 2010 | 4.210 | 4.210 | 4.190 | 4.210 | 211,276 | +0.12(+2.93%) |
Mar 12, 2010 | 4.230 | 4.270 | 4.090 | 4.090 | 149,710 | -0.11(-2.62%) |
Mar 11, 2010 | 4.210 | 4.250 | 4.160 | 4.200 | 108,827 | -0.04(-0.94%) |
Mar 10, 2010 | 4.300 | 4.330 | 4.220 | 4.240 | 189,071 | -0.06(-1.40%) |
Mar 09, 2010 | 4.360 | 4.560 | 4.250 | 4.300 | 193,960 | -0.04(-0.92%) |
Mar 08, 2010 | 4.390 | 4.410 | 4.220 | 4.340 | 124,758 | -0.05(-1.14%) |
Mar 05, 2010 | 4.340 | 4.410 | 4.270 | 4.390 | 195,102 | +0.07(+1.62%) |
Mar 04, 2010 | 4.000 | 4.350 | 4.000 | 4.320 | 215,828 | +0.36(+9.09%) |
Mar 03, 2010 | 3.920 | 4.010 | 3.920 | 3.960 | 166,196 | +0.03(+0.76%) |
Mar 02, 2010 | 3.830 | 3.940 | 3.830 | 3.930 | 527,980 | +0.11(+2.88%) |
Mar 01, 2010 | 3.750 | 3.850 | 3.740 | 3.820 | 251,710 | +0.11(+2.96%) |
Feb 26, 2010 | 3.690 | 3.740 | 3.680 | 3.710 | 161,664 | +0.01(+0.27%) |
Feb 25, 2010 | 3.730 | 3.780 | 3.680 | 3.700 | 123,682 | -0.09(-2.37%) |
Feb 24, 2010 | 3.730 | 3.820 | 3.730 | 3.790 | 88,939 | +0.07(+1.88%) |
Feb 23, 2010 | 3.770 | 3.840 | 3.720 | 3.720 | 170,956 | -0.05(-1.33%) |
Feb 22, 2010 | 3.700 | 3.780 | 3.700 | 3.770 | 111,098 | +0.09(+2.45%) |
Feb 19, 2010 | 3.760 | 3.820 | 3.620 | 3.680 | 344,597 | -0.10(-2.65%) |
Feb 18, 2010 | 3.770 | 3.800 | 3.740 | 3.780 | 85,973 | -0.01(-0.26%) |
Feb 17, 2010 | 3.830 | 3.830 | 3.760 | 3.790 | 50,986 | -0.01(-0.26%) |
Feb 16, 2010 | 3.930 | 3.950 | 3.750 | 3.800 | 121,780 | -0.13(-3.31%) |
Feb 12, 2010 | 3.840 | 3.930 | 3.930 | 3.930 | 118,600 | +0.04(+1.03%) |
Feb 11, 2010 | 3.740 | 3.890 | 3.730 | 3.890 | 68,440 | +0.12(+3.18%) |
Feb 10, 2010 | 3.760 | 3.828 | 3.720 | 3.770 | 88,130 | -0.03(-0.79%) |
Feb 09, 2010 | 3.800 | 3.820 | 3.710 | 3.800 | 150,379 | +0.05(+1.33%) |
Feb 08, 2010 | 3.770 | 3.780 | 3.680 | 3.750 | 86,645 | -0.02(-0.53%) |
Feb 05, 2010 | 3.730 | 3.790 | 3.690 | 3.770 | 114,172 | +0.04(+1.07%) |
Feb 04, 2010 | 3.810 | 3.880 | 3.600 | 3.730 | 395,351 | -0.11(-2.86%) |
Feb 03, 2010 | 3.900 | 4.010 | 3.800 | 3.840 | 94,542 | -0.08(-2.04%) |
Feb 02, 2010 | 3.830 | 3.990 | 3.810 | 3.920 | 89,187 | +0.26(+7.10%) |
Feb 01, 2010 | 3.630 | 3.940 | 3.615 | 3.660 | 130,981 | +0.06(+1.67%) |
Jan 29, 2010 | 3.630 | 3.810 | 3.600 | 3.600 | 179,468 | -0.02(-0.55%) |
Jan 28, 2010 | 3.720 | 3.730 | 3.610 | 3.620 | 167,640 | -0.09(-2.43%) |
Jan 27, 2010 | 3.610 | 3.740 | 3.590 | 3.710 | 167,465 | +0.08(+2.20%) |
Jan 26, 2010 | 3.580 | 3.720 | 3.560 | 3.630 | 149,803 | +0.04(+1.11%) |
Jan 25, 2010 | 3.550 | 3.630 | 3.450 | 3.590 | 126,237 | +0.08(+2.28%) |
Jan 22, 2010 | 3.640 | 3.670 | 3.500 | 3.510 | 137,716 | -0.14(-3.84%) |
Jan 21, 2010 | 3.710 | 3.790 | 3.530 | 3.650 | 145,133 | -0.05(-1.35%) |
Jan 20, 2010 | 3.750 | 3.790 | 3.580 | 3.700 | 189,358 | -0.07(-1.86%) |
Jan 19, 2010 | 3.910 | 3.990 | 3.750 | 3.770 | 278,269 | -0.18(-4.56%) |
Jan 15, 2010 | 4.170 | 3.950 | 3.950 | 3.950 | 167,300 | -0.20(-4.82%) |
Jan 14, 2010 | 4.230 | 4.250 | 4.110 | 4.150 | 131,871 | -0.12(-2.81%) |
Jan 13, 2010 | 4.250 | 4.320 | 4.100 | 4.270 | 167,991 | +0.01(+0.23%) |
Jan 12, 2010 | 4.260 | 4.280 | 4.060 | 4.260 | 302,388 | -0.19(-4.27%) |
Jan 11, 2010 | 4.470 | 4.520 | 4.380 | 4.450 | 173,177 | +0.03(+0.68%) |
Jan 08, 2010 | 4.390 | 4.480 | 4.360 | 4.420 | 69,083 | +0.00(+0.00%) |
Jan 07, 2010 | 4.400 | 4.490 | 4.290 | 4.420 | 77,086 | +0.02(+0.45%) |
Jan 06, 2010 | 4.400 | 4.460 | 4.370 | 4.400 | 113,509 | +0.00(+0.00%) |
Jan 05, 2010 | 4.440 | 4.470 | 4.350 | 4.400 | 129,512 | -0.04(-0.90%) |
Jan 04, 2010 | 4.370 | 4.490 | 4.330 | 4.440 | 137,359 | +0.15(+3.50%) |
Dec 31, 2009 | 4.320 | 4.290 | 4.290 | 4.290 | 138,400 | -0.05(-1.15%) |
Dec 30, 2009 | 4.340 | 4.420 | 4.250 | 4.340 | 90,060 | -0.04(-0.91%) |
Dec 29, 2009 | 4.210 | 4.410 | 4.180 | 4.380 | 170,284 | +0.20(+4.78%) |
Dec 28, 2009 | 3.940 | 4.180 | 3.940 | 4.180 | 155,780 | +0.25(+6.36%) |
Dec 24, 2009 | 3.960 | 3.970 | 3.900 | 3.930 | 18,514 | +0.00(+0.00%) |
Dec 23, 2009 | 3.870 | 3.960 | 3.820 | 3.930 | 279,454 | +0.08(+2.08%) |
Dec 22, 2009 | 3.810 | 3.880 | 3.760 | 3.850 | 202,005 | +0.04(+1.05%) |
Dec 21, 2009 | 3.960 | 4.020 | 3.780 | 3.810 | 186,106 | -0.13(-3.30%) |
Dec 18, 2009 | 3.980 | 4.020 | 3.810 | 3.940 | 232,160 | +0.02(+0.51%) |
Dec 17, 2009 | 4.000 | 4.110 | 3.860 | 3.920 | 142,989 | -0.13(-3.21%) |
Dec 16, 2009 | 4.070 | 4.180 | 3.980 | 4.050 | 116,203 | +0.04(+1.00%) |
Dec 15, 2009 | 4.050 | 4.170 | 3.990 | 4.010 | 92,535 | -0.07(-1.72%) |
Dec 14, 2009 | 4.100 | 4.150 | 4.030 | 4.080 | 112,648 | -0.07(-1.69%) |
Dec 11, 2009 | 4.190 | 4.230 | 4.020 | 4.150 | 99,167 | +0.04(+0.97%) |
Dec 10, 2009 | 4.090 | 4.280 | 4.050 | 4.110 | 104,843 | +0.03(+0.74%) |
Dec 09, 2009 | 4.100 | 4.200 | 4.040 | 4.080 | 125,500 | +0.00(+0.00%) |
Dec 08, 2009 | 4.210 | 4.290 | 4.080 | 4.080 | 202,743 | -0.18(-4.23%) |
Dec 07, 2009 | 4.440 | 4.440 | 4.220 | 4.260 | 136,899 | -0.20(-4.48%) |
Dec 04, 2009 | 4.390 | 4.480 | 4.131 | 4.460 | 450,484 | +0.23(+5.44%) |
Dec 03, 2009 | 4.420 | 4.450 | 4.141 | 4.230 | 266,959 | -0.13(-2.98%) |
Dec 02, 2009 | 4.140 | 4.450 | 4.130 | 4.360 | 516,016 | +0.42(+10.66%) |
Dec 01, 2009 | 3.840 | 3.950 | 3.770 | 3.940 | 213,689 | +0.16(+4.23%) |
Nov 30, 2009 | 4.030 | 4.030 | 3.730 | 3.780 | 320,543 | -0.28(-6.90%) |
Nov 27, 2009 | 4.000 | 4.130 | 4.000 | 4.060 | 79,034 | -0.16(-3.79%) |
Nov 25, 2009 | 4.210 | 4.240 | 4.140 | 4.220 | 153,414 | -0.01(-0.24%) |
Nov 24, 2009 | 4.240 | 4.250 | 4.040 | 4.230 | 143,594 | -0.02(-0.47%) |
Nov 23, 2009 | 4.450 | 4.500 | 4.210 | 4.250 | 273,061 | -0.16(-3.63%) |
Nov 20, 2009 | 4.410 | 4.440 | 4.170 | 4.410 | 386,393 | -0.04(-0.90%) |
Nov 19, 2009 | 3.930 | 4.590 | 3.870 | 4.450 | 1,121,408 | +0.70(+18.67%) |
Nov 18, 2009 | 3.990 | 4.090 | 3.720 | 3.750 | 232,115 | -0.23(-5.78%) |
Nov 17, 2009 | 4.090 | 4.150 | 3.950 | 3.980 | 125,282 | -0.15(-3.63%) |
Nov 16, 2009 | 3.860 | 4.130 | 3.780 | 4.130 | 251,449 | +0.32(+8.40%) |
Nov 13, 2009 | 3.900 | 3.930 | 3.700 | 3.810 | 303,470 | -0.08(-2.06%) |
Nov 12, 2009 | 4.050 | 4.140 | 3.870 | 3.890 | 608,432 | -0.17(-4.19%) |
Nov 11, 2009 | 4.180 | 4.200 | 3.940 | 4.060 | 553,718 | -0.06(-1.46%) |
Nov 10, 2009 | 4.480 | 4.520 | 4.050 | 4.120 | 677,713 | -0.39(-8.65%) |
Nov 09, 2009 | 4.410 | 4.550 | 4.390 | 4.510 | 142,890 | +0.14(+3.20%) |
Nov 06, 2009 | 4.310 | 4.480 | 4.249 | 4.370 | 119,087 | -0.02(-0.46%) |
Nov 05, 2009 | 4.290 | 4.420 | 4.250 | 4.390 | 231,863 | +0.17(+4.03%) |
Nov 04, 2009 | 4.410 | 4.540 | 4.220 | 4.220 | 381,509 | -0.16(-3.65%) |
Nov 03, 2009 | 4.290 | 4.420 | 4.240 | 4.380 | 138,630 | +0.03(+0.69%) |
Nov 02, 2009 | 4.450 | 4.650 | 4.260 | 4.350 | 395,538 | -0.05(-1.14%) |
Oct 30, 2009 | 4.680 | 4.860 | 4.350 | 4.400 | 487,073 | -0.33(-6.98%) |
Oct 29, 2009 | 4.540 | 4.780 | 4.540 | 4.730 | 238,026 | +0.26(+5.82%) |
Oct 28, 2009 | 4.750 | 4.850 | 4.420 | 4.470 | 423,277 | -0.29(-6.09%) |
Oct 27, 2009 | 4.940 | 5.040 | 4.750 | 4.760 | 374,174 | -0.17(-3.45%) |
Oct 26, 2009 | 5.090 | 5.250 | 4.930 | 4.930 | 510,943 | -0.18(-3.52%) |
Oct 23, 2009 | 5.250 | 5.300 | 5.080 | 5.110 | 652,686 | -0.12(-2.29%) |
Oct 22, 2009 | 4.960 | 5.240 | 4.960 | 5.230 | 684,300 | +0.27(+5.44%) |
Oct 21, 2009 | 4.990 | 5.200 | 4.890 | 4.960 | 512,105 | -0.06(-1.20%) |
Oct 20, 2009 | 5.010 | 5.060 | 4.960 | 5.020 | 351,172 | -0.15(-2.90%) |
Oct 19, 2009 | 5.140 | 5.370 | 5.140 | 5.170 | 670,578 | -0.31(-5.66%) |
Oct 16, 2009 | 5.420 | 5.510 | 5.310 | 5.480 | 908,561 | +0.00(+0.00%) |
Oct 15, 2009 | 5.430 | 5.560 | 5.380 | 5.480 | 82,358 | -0.02(-0.36%) |
Oct 14, 2009 | 5.400 | 5.500 | 5.280 | 5.500 | 213,101 | +0.19(+3.58%) |
Oct 13, 2009 | 5.300 | 5.340 | 5.200 | 5.310 | 44,416 | -0.01(-0.19%) |
Oct 12, 2009 | 5.340 | 5.400 | 5.260 | 5.320 | 69,115 | +0.02(+0.38%) |
Oct 09, 2009 | 5.230 | 5.320 | 5.150 | 5.300 | 169,682 | +0.05(+0.95%) |
Oct 08, 2009 | 5.190 | 5.360 | 5.120 | 5.250 | 324,797 | +0.09(+1.74%) |
Oct 07, 2009 | 5.170 | 5.250 | 5.000 | 5.160 | 262,608 | -0.02(-0.39%) |
Oct 06, 2009 | 4.910 | 5.200 | 4.800 | 5.180 | 590,126 | +0.32(+6.58%) |
Oct 05, 2009 | 4.810 | 4.990 | 4.770 | 4.860 | 489,628 | +0.09(+1.89%) |
Oct 02, 2009 | 4.800 | 4.900 | 4.740 | 4.770 | 253,910 | -0.10(-2.05%) |
Oct 01, 2009 | 5.100 | 5.130 | 4.860 | 4.870 | 1,092,095 | -0.25(-4.88%) |
Sep 30, 2009 | 5.330 | 5.335 | 5.050 | 5.120 | 691,926 | -0.23(-4.30%) |
Sep 29, 2009 | 5.390 | 5.500 | 5.300 | 5.350 | 474,740 | +0.03(+0.56%) |
Sep 28, 2009 | 5.300 | 5.450 | 5.160 | 5.320 | 261,367 | +0.07(+1.33%) |
Sep 25, 2009 | 5.280 | 5.420 | 5.130 | 5.250 | 311,878 | -0.06(-1.13%) |
Sep 24, 2009 | 5.500 | 5.550 | 5.220 | 5.310 | 833,010 | -0.15(-2.75%) |
Sep 23, 2009 | 5.510 | 5.590 | 5.420 | 5.460 | 385,148 | -0.07(-1.27%) |
Sep 22, 2009 | 5.450 | 5.590 | 5.390 | 5.530 | 786,283 | +0.15(+2.79%) |
Sep 21, 2009 | 5.390 | 5.480 | 5.240 | 5.380 | 709,323 | -0.08(-1.47%) |
Sep 18, 2009 | 5.340 | 5.480 | 5.170 | 5.460 | 391,616 | +0.14(+2.63%) |
Sep 17, 2009 | 5.460 | 5.520 | 5.070 | 5.320 | 332,017 | +0.00(+0.00%) |
Sep 16, 2009 | 5.180 | 5.485 | 5.180 | 5.320 | 524,783 | +0.18(+3.50%) |
Sep 15, 2009 | 5.000 | 5.190 | 4.990 | 5.140 | 487,989 | +0.11(+2.19%) |
Sep 14, 2009 | 4.830 | 5.080 | 4.770 | 5.030 | 327,021 | +0.08(+1.62%) |
Sep 11, 2009 | 4.880 | 5.000 | 4.830 | 4.950 | 260,508 | +0.06(+1.23%) |
Sep 10, 2009 | 4.810 | 4.910 | 4.680 | 4.890 | 250,489 | +0.06(+1.24%) |
Sep 09, 2009 | 4.600 | 4.910 | 4.530 | 4.830 | 541,611 | +0.20(+4.32%) |
Sep 08, 2009 | 4.660 | 4.720 | 4.450 | 4.630 | 233,733 | +0.00(+0.00%) |
Sep 04, 2009 | 4.400 | 4.630 | 4.340 | 4.630 | 173,755 | +0.23(+5.23%) |
Sep 03, 2009 | 4.250 | 4.400 | 4.120 | 4.400 | 249,823 | +0.15(+3.53%) |
Sep 02, 2009 | 4.280 | 4.340 | 4.210 | 4.250 | 110,985 | -0.06(-1.39%) |
Sep 01, 2009 | 4.580 | 4.760 | 4.250 | 4.310 | 237,867 | -0.32(-6.97%) |
Aug 31, 2009 | 4.750 | 4.890 | 4.570 | 4.633 | 175,530 | -0.19(-3.89%) |
Aug 28, 2009 | 5.050 | 5.180 | 4.750 | 4.820 | 162,182 | -0.17(-3.41%) |
Aug 27, 2009 | 4.940 | 5.090 | 4.720 | 4.990 | 254,906 | +0.08(+1.63%) |
Aug 26, 2009 | 4.770 | 5.110 | 4.760 | 4.910 | 601,977 | +0.15(+3.15%) |
Aug 25, 2009 | 4.390 | 4.850 | 4.340 | 4.760 | 285,746 | +0.41(+9.43%) |
Aug 24, 2009 | 4.560 | 4.620 | 4.340 | 4.350 | 102,250 | -0.19(-4.19%) |
Aug 21, 2009 | 4.390 | 4.590 | 4.360 | 4.540 | 213,192 | +0.27(+6.32%) |
Aug 20, 2009 | 4.230 | 4.310 | 4.100 | 4.270 | 180,704 | +0.04(+0.95%) |
Aug 19, 2009 | 4.040 | 4.300 | 3.910 | 4.230 | 156,569 | +0.12(+2.92%) |
Aug 18, 2009 | 3.980 | 4.140 | 3.920 | 4.110 | 166,504 | +0.12(+3.01%) |
Aug 17, 2009 | 4.060 | 4.070 | 3.870 | 3.990 | 325,345 | -0.27(-6.34%) |
Aug 14, 2009 | 4.490 | 4.540 | 4.240 | 4.260 | 156,513 | -0.22(-4.91%) |
Aug 13, 2009 | 4.620 | 4.620 | 4.400 | 4.480 | 201,781 | -0.10(-2.18%) |
Aug 12, 2009 | 4.420 | 4.700 | 4.420 | 4.580 | 701,941 | +0.14(+3.15%) |
Aug 11, 2009 | 4.410 | 4.450 | 4.230 | 4.440 | 1,277,675 | -0.02(-0.45%) |
Aug 10, 2009 | 4.500 | 4.560 | 4.300 | 4.460 | 304,154 | -0.06(-1.33%) |
Aug 07, 2009 | 4.250 | 4.710 | 4.250 | 4.520 | 327,257 | +0.24(+5.61%) |
Aug 06, 2009 | 4.040 | 4.290 | 3.930 | 4.280 | 574,458 | +0.20(+4.90%) |
Aug 05, 2009 | 4.080 | 4.110 | 3.950 | 4.080 | 382,559 | -0.02(-0.49%) |
Aug 04, 2009 | 3.840 | 4.230 | 3.720 | 4.100 | 698,756 | +0.23(+5.94%) |
Aug 03, 2009 | 3.700 | 3.890 | 3.677 | 3.870 | 518,198 | +0.27(+7.50%) |
Jul 31, 2009 | 3.540 | 3.660 | 3.520 | 3.600 | 317,877 | +0.03(+0.84%) |
Jul 30, 2009 | 3.400 | 3.600 | 3.400 | 3.570 | 734,418 | +0.23(+6.89%) |
Jul 29, 2009 | 3.420 | 3.490 | 3.250 | 3.340 | 388,179 | -0.13(-3.75%) |
Jul 28, 2009 | 3.450 | 3.520 | 3.380 | 3.470 | 207,407 | -0.05(-1.42%) |
Jul 27, 2009 | 3.640 | 3.650 | 3.380 | 3.520 | 441,086 | -0.16(-4.35%) |
Jul 24, 2009 | 3.540 | 3.830 | 3.460 | 3.680 | 1,170,133 | +0.08(+2.22%) |
Jul 23, 2009 | 3.160 | 3.620 | 3.140 | 3.600 | 1,425,558 | +0.43(+13.56%) |
Jul 22, 2009 | 3.060 | 3.260 | 3.060 | 3.170 | 568,032 | +0.10(+3.26%) |
Jul 21, 2009 | 3.150 | 3.170 | 2.990 | 3.070 | 481,666 | -0.05(-1.60%) |
Jul 20, 2009 | 3.060 | 3.140 | 2.940 | 3.120 | 843,082 | +0.06(+1.96%) |
Jul 17, 2009 | 3.090 | 3.160 | 2.990 | 3.060 | 591,546 | -0.02(-0.65%) |
Jul 16, 2009 | 2.990 | 3.110 | 2.940 | 3.080 | 1,076,557 | +0.08(+2.67%) |
Jul 15, 2009 | 2.950 | 3.070 | 2.890 | 3.000 | 1,211,058 | +0.09(+3.09%) |
Jul 14, 2009 | 2.780 | 2.930 | 2.750 | 2.910 | 610,320 | +0.16(+5.82%) |
Jul 13, 2009 | 2.740 | 2.810 | 2.720 | 2.750 | 1,720,539 | -0.11(-3.85%) |
Jul 10, 2009 | 2.850 | 2.933 | 2.720 | 2.860 | 495,449 | +0.01(+0.35%) |
Jul 09, 2009 | 2.970 | 3.160 | 2.780 | 2.850 | 1,040,177 | -0.03(-1.04%) |
Jul 08, 2009 | 3.060 | 3.109 | 2.880 | 2.880 | 948,896 | -0.12(-4.00%) |
Jul 07, 2009 | 3.240 | 3.290 | 3.000 | 3.000 | 324,591 | -0.25(-7.69%) |
Jul 06, 2009 | 3.210 | 3.280 | 3.200 | 3.250 | 255,428 | +0.02(+0.62%) |
Jul 02, 2009 | 3.160 | 3.250 | 3.090 | 3.230 | 265,768 | +0.06(+1.89%) |
Jul 01, 2009 | 3.170 | 3.250 | 3.120 | 3.170 | 393,882 | +0.08(+2.59%) |
Jun 30, 2009 | 3.290 | 3.430 | 3.080 | 3.090 | 1,313,789 | -0.19(-5.79%) |
Jun 29, 2009 | 3.250 | 3.320 | 3.160 | 3.280 | 207,954 | +0.10(+3.14%) |
Jun 26, 2009 | 3.100 | 3.230 | 3.090 | 3.180 | 710,333 | +0.06(+1.92%) |
Jun 25, 2009 | 3.210 | 3.230 | 3.050 | 3.120 | 337,018 | -0.02(-0.64%) |
Jun 24, 2009 | 3.130 | 3.260 | 3.050 | 3.140 | 204,095 | +0.06(+1.95%) |
Jun 23, 2009 | 3.160 | 3.270 | 3.000 | 3.080 | 542,631 | -0.10(-3.14%) |
Jun 22, 2009 | 3.360 | 3.400 | 3.155 | 3.180 | 316,833 | -0.22(-6.47%) |
Jun 19, 2009 | 3.390 | 3.470 | 3.290 | 3.400 | 299,296 | +0.05(+1.49%) |
Jun 18, 2009 | 3.220 | 3.430 | 3.170 | 3.350 | 442,185 | +0.08(+2.45%) |
Jun 17, 2009 | 3.190 | 3.320 | 3.010 | 3.270 | 491,221 | -0.14(-4.11%) |
Jun 16, 2009 | 3.610 | 3.660 | 3.400 | 3.410 | 257,313 | -0.19(-5.28%) |
Jun 15, 2009 | 3.600 | 3.660 | 3.420 | 3.600 | 345,224 | -0.14(-3.74%) |
Jun 12, 2009 | 3.670 | 3.740 | 3.560 | 3.740 | 276,411 | +0.05(+1.36%) |
Jun 11, 2009 | 3.590 | 3.710 | 3.510 | 3.690 | 288,261 | +0.11(+3.07%) |
Jun 10, 2009 | 3.630 | 3.650 | 3.510 | 3.580 | 665,466 | +0.00(+0.00%) |
Jun 09, 2009 | 3.630 | 3.690 | 3.510 | 3.580 | 429,414 | -0.02(-0.56%) |
Jun 08, 2009 | 3.600 | 3.680 | 3.580 | 3.600 | 770,916 | +0.01(+0.28%) |
Jun 05, 2009 | 3.530 | 3.640 | 3.530 | 3.590 | 328,598 | +0.08(+2.28%) |
Jun 04, 2009 | 3.460 | 3.560 | 3.450 | 3.510 | 633,383 | +0.02(+0.57%) |
Jun 03, 2009 | 3.480 | 3.530 | 3.450 | 3.490 | 169,264 | -0.02(-0.57%) |
Jun 02, 2009 | 3.510 | 3.620 | 3.480 | 3.510 | 479,058 | +0.02(+0.57%) |