Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.773 | 4.805 | 4.724 | 4.732 | 519,570 | -0.04(-0.85%) |
May 27, 2010 | 4.609 | 4.775 | 4.531 | 4.773 | 567,612 | +0.25(+5.45%) |
May 26, 2010 | 4.435 | 4.571 | 4.390 | 4.526 | 525,970 | +0.11(+2.40%) |
May 25, 2010 | 4.365 | 4.450 | 4.293 | 4.420 | 353,158 | +0.00(+0.05%) |
May 24, 2010 | 4.522 | 4.535 | 4.409 | 4.418 | 317,742 | -0.09(-2.07%) |
May 21, 2010 | 4.414 | 4.518 | 4.331 | 4.511 | 479,420 | +0.08(+1.92%) |
May 20, 2010 | 4.522 | 4.788 | 4.420 | 4.426 | 475,128 | -0.34(-7.09%) |
May 19, 2010 | 4.871 | 4.871 | 4.722 | 4.764 | 257,380 | -0.08(-1.75%) |
May 18, 2010 | 4.913 | 4.948 | 4.781 | 4.849 | 525,758 | -0.00(-0.09%) |
May 17, 2010 | 4.798 | 4.871 | 4.703 | 4.854 | 237,550 | +0.09(+1.83%) |
May 14, 2010 | 4.773 | 4.777 | 4.688 | 4.766 | 216,091 | -0.03(-0.71%) |
May 13, 2010 | 4.958 | 4.975 | 4.792 | 4.800 | 531,815 | -0.15(-3.09%) |
May 12, 2010 | 4.749 | 5.004 | 4.749 | 4.953 | 636,618 | +0.22(+4.58%) |
May 11, 2010 | 4.709 | 4.796 | 4.616 | 4.737 | 382,080 | +0.04(+0.91%) |
May 10, 2010 | 4.586 | 4.694 | 4.571 | 4.694 | 412,917 | +0.21(+4.59%) |
May 07, 2010 | 4.616 | 4.641 | 4.420 | 4.488 | 675,036 | -0.13(-2.76%) |
May 06, 2010 | 4.675 | 4.788 | 4.516 | 4.616 | 588,746 | -0.06(-1.27%) |
May 05, 2010 | 4.675 | 4.709 | 4.635 | 4.675 | 369,035 | -0.01(-0.23%) |
May 04, 2010 | 4.696 | 4.696 | 4.616 | 4.686 | 426,602 | -0.07(-1.52%) |
May 03, 2010 | 4.643 | 4.760 | 4.626 | 4.758 | 232,731 | +0.11(+2.47%) |
Apr 30, 2010 | 4.720 | 4.770 | 4.637 | 4.643 | 332,593 | -0.08(-1.75%) |
Apr 29, 2010 | 4.528 | 4.726 | 4.486 | 4.726 | 372,240 | +0.23(+5.10%) |
Apr 28, 2010 | 4.590 | 4.590 | 4.492 | 4.497 | 229,611 | -0.06(-1.31%) |
Apr 27, 2010 | 4.692 | 4.737 | 4.556 | 4.556 | 374,169 | -0.14(-3.07%) |
Apr 26, 2010 | 4.730 | 4.756 | 4.669 | 4.701 | 217,564 | -0.02(-0.41%) |
Apr 23, 2010 | 4.681 | 4.743 | 4.643 | 4.720 | 299,290 | -0.01(-0.13%) |
Apr 22, 2010 | 4.639 | 4.749 | 4.590 | 4.726 | 495,222 | +0.06(+1.18%) |
Apr 21, 2010 | 4.552 | 4.792 | 4.467 | 4.671 | 1,562,664 | +0.27(+6.08%) |
Apr 20, 2010 | 4.475 | 4.522 | 4.352 | 4.403 | 884,945 | -0.07(-1.57%) |
Apr 19, 2010 | 4.473 | 4.516 | 4.409 | 4.473 | 258,971 | -0.03(-0.61%) |
Apr 16, 2010 | 4.518 | 4.526 | 4.420 | 4.501 | 349,675 | -0.01(-0.28%) |
Apr 15, 2010 | 4.331 | 4.545 | 4.331 | 4.514 | 795,802 | +0.16(+3.76%) |
Apr 14, 2010 | 4.195 | 4.350 | 4.195 | 4.350 | 1,802,882 | +0.19(+4.49%) |
Apr 13, 2010 | 4.188 | 4.191 | 4.123 | 4.163 | 215,178 | -0.02(-0.46%) |
Apr 12, 2010 | 4.180 | 4.220 | 4.113 | 4.182 | 182,929 | +0.01(+0.25%) |
Apr 09, 2010 | 4.216 | 4.216 | 4.152 | 4.171 | 157,480 | -0.04(-1.01%) |
Apr 08, 2010 | 4.099 | 4.233 | 4.097 | 4.214 | 311,469 | +0.09(+2.22%) |
Apr 07, 2010 | 4.159 | 4.159 | 4.082 | 4.123 | 331,586 | -0.05(-1.22%) |
Apr 06, 2010 | 4.214 | 4.214 | 4.159 | 4.174 | 460,145 | -0.07(-1.65%) |
Apr 05, 2010 | 4.161 | 4.244 | 4.140 | 4.244 | 273,370 | +0.10(+2.31%) |
Apr 01, 2010 | 4.193 | 4.148 | 4.148 | 4.148 | 259,761 | -0.04(-0.96%) |
Mar 31, 2010 | 4.103 | 4.218 | 4.103 | 4.188 | 321,643 | +0.06(+1.44%) |
Mar 30, 2010 | 4.095 | 4.133 | 4.082 | 4.129 | 158,539 | +0.03(+0.67%) |
Mar 29, 2010 | 4.165 | 4.165 | 4.042 | 4.101 | 338,231 | -0.02(-0.52%) |
Mar 26, 2010 | 4.133 | 4.161 | 4.118 | 4.123 | 335,280 | +0.01(+0.36%) |
Mar 25, 2010 | 4.148 | 4.222 | 4.106 | 4.108 | 807,990 | -0.03(-0.72%) |
Mar 24, 2010 | 4.197 | 4.214 | 4.133 | 4.137 | 175,499 | -0.08(-1.82%) |
Mar 23, 2010 | 4.184 | 4.254 | 4.171 | 4.214 | 524,186 | +0.02(+0.51%) |
Mar 22, 2010 | 4.186 | 4.204 | 4.150 | 4.193 | 378,607 | -0.02(-0.50%) |
Mar 19, 2010 | 4.208 | 4.218 | 4.119 | 4.214 | 942,139 | +0.02(+0.46%) |
Mar 18, 2010 | 4.161 | 4.218 | 4.120 | 4.195 | 387,341 | +0.01(+0.25%) |
Mar 17, 2010 | 4.248 | 4.288 | 4.163 | 4.184 | 585,640 | -0.07(-1.55%) |
Mar 16, 2010 | 4.290 | 4.329 | 4.216 | 4.250 | 607,583 | -0.04(-0.94%) |
Mar 15, 2010 | 4.282 | 4.324 | 4.265 | 4.290 | 380,296 | +0.00(+0.00%) |
Mar 12, 2010 | 4.252 | 4.290 | 4.244 | 4.290 | 754,654 | +0.04(+1.05%) |
Mar 11, 2010 | 4.212 | 4.256 | 4.116 | 4.246 | 182,482 | +0.00(+0.10%) |
Mar 10, 2010 | 4.280 | 4.361 | 4.212 | 4.242 | 425,976 | -0.05(-1.19%) |
Mar 09, 2010 | 4.157 | 4.324 | 4.140 | 4.293 | 569,899 | +0.11(+2.69%) |
Mar 08, 2010 | 4.167 | 4.182 | 4.057 | 4.180 | 250,307 | +0.02(+0.56%) |
Mar 05, 2010 | 4.091 | 4.168 | 4.091 | 4.157 | 390,207 | +0.07(+1.77%) |
Mar 04, 2010 | 4.106 | 4.131 | 4.072 | 4.084 | 385,369 | -0.03(-0.62%) |
Mar 03, 2010 | 4.129 | 4.165 | 4.004 | 4.110 | 286,335 | +0.01(+0.21%) |
Mar 02, 2010 | 4.050 | 4.118 | 4.042 | 4.101 | 479,161 | +0.05(+1.26%) |
Mar 01, 2010 | 4.012 | 4.118 | 3.997 | 4.050 | 773,374 | +0.05(+1.17%) |
Feb 26, 2010 | 3.921 | 4.052 | 3.912 | 4.004 | 805,129 | +0.09(+2.28%) |
Feb 25, 2010 | 3.836 | 3.921 | 3.812 | 3.914 | 395,750 | +0.05(+1.21%) |
Feb 24, 2010 | 3.800 | 3.882 | 3.772 | 3.868 | 483,344 | +0.06(+1.62%) |
Feb 23, 2010 | 3.827 | 3.838 | 3.768 | 3.806 | 279,333 | -0.02(-0.56%) |
Feb 22, 2010 | 3.744 | 3.880 | 3.744 | 3.827 | 263,314 | +0.08(+2.16%) |
Feb 19, 2010 | 3.700 | 3.746 | 3.691 | 3.746 | 287,766 | +0.05(+1.32%) |
Feb 18, 2010 | 3.725 | 3.732 | 3.670 | 3.698 | 330,217 | -0.04(-1.02%) |
Feb 17, 2010 | 3.702 | 3.740 | 3.691 | 3.736 | 141,024 | +0.06(+1.50%) |
Feb 16, 2010 | 3.702 | 3.702 | 3.632 | 3.681 | 437,712 | +0.01(+0.35%) |
Feb 12, 2010 | 3.630 | 3.668 | 3.668 | 3.668 | 2,079,505 | +0.01(+0.17%) |
Feb 11, 2010 | 3.657 | 3.678 | 3.604 | 3.661 | 346,014 | -0.01(-0.40%) |
Feb 10, 2010 | 3.655 | 3.687 | 3.598 | 3.676 | 250,048 | +0.01(+0.17%) |
Feb 09, 2010 | 3.657 | 3.689 | 3.606 | 3.670 | 716,659 | +0.05(+1.35%) |
Feb 08, 2010 | 3.621 | 3.659 | 3.581 | 3.621 | 430,922 | -0.01(-0.35%) |
Feb 05, 2010 | 3.610 | 3.644 | 3.581 | 3.634 | 446,658 | +0.02(+0.59%) |
Feb 04, 2010 | 3.651 | 3.661 | 3.608 | 3.613 | 696,679 | -0.05(-1.39%) |
Feb 03, 2010 | 3.683 | 3.702 | 3.659 | 3.664 | 507,208 | -0.03(-0.75%) |
Feb 02, 2010 | 3.734 | 3.766 | 3.670 | 3.691 | 491,707 | -0.04(-1.03%) |
Feb 01, 2010 | 3.744 | 3.770 | 3.666 | 3.729 | 626,896 | -0.01(-0.34%) |
Jan 29, 2010 | 3.768 | 3.795 | 3.685 | 3.742 | 994,444 | -0.01(-0.28%) |
Jan 28, 2010 | 3.789 | 3.789 | 3.687 | 3.753 | 1,151,638 | -0.04(-1.06%) |
Jan 27, 2010 | 3.613 | 3.885 | 3.613 | 3.793 | 1,777,541 | +0.20(+5.68%) |
Jan 26, 2010 | 3.615 | 3.668 | 3.568 | 3.589 | 202,910 | -0.04(-1.05%) |
Jan 25, 2010 | 3.659 | 3.685 | 3.621 | 3.627 | 274,490 | -0.01(-0.41%) |
Jan 22, 2010 | 3.715 | 3.744 | 3.632 | 3.642 | 253,173 | -0.08(-2.28%) |
Jan 21, 2010 | 3.776 | 3.783 | 3.636 | 3.727 | 407,628 | -0.04(-1.07%) |
Jan 20, 2010 | 3.802 | 3.827 | 3.689 | 3.768 | 305,756 | -0.05(-1.28%) |
Jan 19, 2010 | 3.806 | 3.840 | 3.785 | 3.817 | 177,979 | +0.02(+0.50%) |
Jan 15, 2010 | 3.878 | 3.797 | 3.797 | 3.797 | 432,465 | -0.07(-1.76%) |
Jan 14, 2010 | 3.838 | 3.869 | 3.819 | 3.865 | 192,618 | +0.01(+0.17%) |
Jan 13, 2010 | 3.836 | 3.887 | 3.795 | 3.859 | 197,282 | +0.03(+0.89%) |
Jan 12, 2010 | 3.808 | 3.827 | 3.746 | 3.825 | 372,329 | +0.01(+0.33%) |
Jan 11, 2010 | 3.806 | 3.889 | 3.791 | 3.812 | 407,152 | +0.02(+0.45%) |
Jan 08, 2010 | 3.642 | 3.808 | 3.632 | 3.795 | 1,429,079 | +0.15(+4.20%) |
Jan 07, 2010 | 3.621 | 3.666 | 3.621 | 3.642 | 382,423 | +0.03(+0.82%) |
Jan 06, 2010 | 3.736 | 3.766 | 3.608 | 3.613 | 1,917,690 | -0.12(-3.13%) |
Jan 05, 2010 | 3.783 | 3.783 | 3.623 | 3.729 | 900,253 | -0.05(-1.40%) |
Jan 04, 2010 | 3.846 | 3.882 | 3.768 | 3.783 | 429,505 | -0.03(-0.84%) |
Dec 31, 2009 | 3.814 | 3.814 | 3.814 | 3.814 | 672,462 | -0.02(-0.55%) |
Dec 30, 2009 | 3.817 | 3.844 | 3.768 | 3.836 | 269,695 | -0.01(-0.17%) |
Dec 29, 2009 | 3.855 | 3.878 | 3.816 | 3.842 | 234,924 | -0.02(-0.44%) |
Dec 28, 2009 | 3.863 | 3.863 | 3.755 | 3.859 | 256,731 | -0.01(-0.38%) |
Dec 24, 2009 | 3.851 | 3.904 | 3.832 | 3.874 | 54,455 | +0.03(+0.66%) |
Dec 23, 2009 | 3.846 | 3.869 | 3.787 | 3.848 | 172,379 | +0.01(+0.28%) |
Dec 22, 2009 | 3.823 | 3.857 | 3.715 | 3.838 | 367,878 | +0.01(+0.22%) |
Dec 21, 2009 | 3.804 | 3.868 | 3.751 | 3.829 | 475,114 | +0.03(+0.84%) |
Dec 18, 2009 | 3.749 | 3.804 | 3.719 | 3.797 | 773,863 | +0.08(+2.23%) |
Dec 17, 2009 | 3.717 | 3.727 | 3.655 | 3.715 | 342,866 | -0.04(-0.96%) |
Dec 16, 2009 | 3.802 | 3.853 | 3.732 | 3.751 | 251,093 | -0.03(-0.90%) |
Dec 15, 2009 | 3.834 | 3.891 | 3.780 | 3.785 | 397,825 | -0.05(-1.33%) |
Dec 14, 2009 | 3.793 | 3.844 | 3.717 | 3.836 | 235,065 | +0.11(+2.97%) |
Dec 11, 2009 | 3.725 | 3.772 | 3.702 | 3.725 | 99,391 | +0.01(+0.17%) |
Dec 10, 2009 | 3.791 | 3.791 | 3.687 | 3.719 | 312,768 | -0.07(-1.85%) |
Dec 09, 2009 | 3.838 | 3.838 | 3.740 | 3.789 | 303,987 | -0.03(-0.89%) |
Dec 08, 2009 | 3.685 | 3.868 | 3.653 | 3.823 | 1,002,807 | +0.10(+2.74%) |
Dec 07, 2009 | 3.725 | 3.738 | 3.644 | 3.721 | 619,174 | -0.01(-0.40%) |
Dec 04, 2009 | 3.581 | 3.742 | 3.536 | 3.736 | 1,257,364 | +0.22(+6.29%) |
Dec 03, 2009 | 3.615 | 3.615 | 3.515 | 3.515 | 624,590 | -0.08(-2.13%) |
Dec 02, 2009 | 3.636 | 3.659 | 3.564 | 3.591 | 642,910 | -0.04(-1.00%) |
Dec 01, 2009 | 3.615 | 3.638 | 3.559 | 3.627 | 750,683 | +0.04(+1.25%) |
Nov 30, 2009 | 3.602 | 3.621 | 3.538 | 3.583 | 578,266 | -0.02(-0.53%) |
Nov 27, 2009 | 3.559 | 3.630 | 3.559 | 3.602 | 749,868 | -0.03(-0.70%) |
Nov 25, 2009 | 3.672 | 3.676 | 3.627 | 3.627 | 182,237 | -0.04(-1.10%) |
Nov 24, 2009 | 3.712 | 3.751 | 3.649 | 3.668 | 280,401 | -0.03(-0.86%) |
Nov 23, 2009 | 3.861 | 3.908 | 3.674 | 3.700 | 644,797 | -0.15(-3.81%) |
Nov 20, 2009 | 3.700 | 3.851 | 3.700 | 3.846 | 604,769 | +0.11(+2.96%) |
Nov 19, 2009 | 3.734 | 3.742 | 3.638 | 3.736 | 384,056 | -0.02(-0.57%) |
Nov 18, 2009 | 3.785 | 3.808 | 3.664 | 3.757 | 670,773 | -0.01(-0.28%) |
Nov 17, 2009 | 3.783 | 3.808 | 3.742 | 3.768 | 236,524 | -0.02(-0.50%) |
Nov 16, 2009 | 3.668 | 3.821 | 3.668 | 3.787 | 230,063 | +0.10(+2.83%) |
Nov 13, 2009 | 3.644 | 3.691 | 3.613 | 3.683 | 297,977 | +0.05(+1.40%) |
Nov 12, 2009 | 3.770 | 3.793 | 3.630 | 3.632 | 888,046 | -0.16(-4.10%) |
Nov 11, 2009 | 3.710 | 3.814 | 3.683 | 3.787 | 330,815 | +0.11(+3.01%) |
Nov 10, 2009 | 3.736 | 3.749 | 3.659 | 3.676 | 229,197 | -0.08(-2.04%) |
Nov 09, 2009 | 3.740 | 3.783 | 3.708 | 3.753 | 251,310 | +0.03(+0.86%) |
Nov 06, 2009 | 3.659 | 3.725 | 3.632 | 3.721 | 321,803 | +0.03(+0.86%) |
Nov 05, 2009 | 3.644 | 3.717 | 3.636 | 3.689 | 614,661 | +0.08(+2.12%) |
Nov 04, 2009 | 3.725 | 3.758 | 3.593 | 3.613 | 774,687 | -0.11(-2.86%) |
Nov 03, 2009 | 3.653 | 3.746 | 3.642 | 3.719 | 379,468 | +0.04(+0.98%) |
Nov 02, 2009 | 3.732 | 3.763 | 3.661 | 3.683 | 459,039 | -0.04(-1.20%) |
Oct 30, 2009 | 3.766 | 3.795 | 3.719 | 3.727 | 773,628 | -0.03(-0.68%) |
Oct 29, 2009 | 3.836 | 3.836 | 3.727 | 3.753 | 921,330 | -0.06(-1.56%) |
Oct 28, 2009 | 3.836 | 3.868 | 3.789 | 3.812 | 702,114 | -0.01(-0.33%) |
Oct 27, 2009 | 3.916 | 3.955 | 3.804 | 3.825 | 905,636 | -0.07(-1.80%) |
Oct 26, 2009 | 3.912 | 3.963 | 3.851 | 3.895 | 841,491 | +0.00(+0.11%) |
Oct 23, 2009 | 3.889 | 3.910 | 3.838 | 3.891 | 1,115,958 | +0.04(+1.16%) |
Oct 22, 2009 | 3.834 | 3.863 | 3.804 | 3.846 | 1,456,147 | +0.01(+0.39%) |
Oct 21, 2009 | 3.757 | 3.868 | 3.655 | 3.831 | 3,277,359 | -0.14(-3.53%) |
Oct 20, 2009 | 3.921 | 3.984 | 3.895 | 3.972 | 682,274 | +0.04(+0.92%) |
Oct 19, 2009 | 3.921 | 4.001 | 3.891 | 3.936 | 1,466,971 | +0.02(+0.54%) |
Oct 16, 2009 | 3.906 | 3.932 | 3.840 | 3.914 | 653,088 | +0.00(+0.00%) |
Oct 15, 2009 | 3.897 | 3.931 | 3.889 | 3.914 | 554,412 | +0.00(+0.11%) |
Oct 14, 2009 | 3.838 | 3.921 | 3.838 | 3.910 | 457,542 | +0.11(+2.79%) |
Oct 13, 2009 | 3.855 | 3.855 | 3.729 | 3.804 | 574,402 | -0.07(-1.70%) |
Oct 12, 2009 | 3.938 | 3.944 | 3.844 | 3.870 | 651,272 | -0.01(-0.33%) |
Oct 09, 2009 | 3.834 | 3.906 | 3.802 | 3.882 | 382,597 | +0.04(+1.05%) |
Oct 08, 2009 | 3.838 | 3.889 | 3.817 | 3.842 | 714,490 | +0.03(+0.72%) |
Oct 07, 2009 | 3.797 | 3.821 | 3.741 | 3.814 | 568,572 | +0.01(+0.39%) |
Oct 06, 2009 | 3.772 | 3.840 | 3.732 | 3.800 | 1,297,222 | +0.04(+1.07%) |
Oct 05, 2009 | 3.702 | 3.770 | 3.687 | 3.759 | 932,365 | +0.07(+1.84%) |
Oct 02, 2009 | 3.717 | 3.729 | 3.640 | 3.691 | 1,566,974 | +0.08(+2.18%) |
Oct 01, 2009 | 3.619 | 3.666 | 3.607 | 3.613 | 617,414 | -0.01(-0.35%) |
Sep 30, 2009 | 3.566 | 3.674 | 3.545 | 3.625 | 642,166 | +0.07(+2.03%) |
Sep 29, 2009 | 3.547 | 3.610 | 3.506 | 3.553 | 755,092 | -0.03(-0.77%) |
Sep 28, 2009 | 3.644 | 3.666 | 3.558 | 3.581 | 500,013 | -0.04(-1.11%) |
Sep 25, 2009 | 3.649 | 3.649 | 3.562 | 3.621 | 665,154 | -0.05(-1.33%) |
Sep 24, 2009 | 3.704 | 3.725 | 3.619 | 3.670 | 460,757 | -0.06(-1.54%) |
Sep 23, 2009 | 3.727 | 3.763 | 3.689 | 3.727 | 652,613 | +0.02(+0.57%) |
Sep 22, 2009 | 3.783 | 3.783 | 3.706 | 3.706 | 461,453 | -0.06(-1.69%) |
Sep 21, 2009 | 3.687 | 3.770 | 3.660 | 3.770 | 550,652 | +0.07(+1.90%) |
Sep 18, 2009 | 3.770 | 3.789 | 3.700 | 3.700 | 553,857 | -0.07(-1.80%) |
Sep 17, 2009 | 3.736 | 3.783 | 3.689 | 3.768 | 334,264 | +0.03(+0.74%) |
Sep 16, 2009 | 3.751 | 3.751 | 3.693 | 3.740 | 272,020 | +0.01(+0.28%) |
Sep 15, 2009 | 3.727 | 3.753 | 3.710 | 3.729 | 226,030 | -0.01(-0.40%) |
Sep 14, 2009 | 3.732 | 3.766 | 3.693 | 3.744 | 376,019 | +0.04(+1.09%) |
Sep 11, 2009 | 3.672 | 3.780 | 3.644 | 3.704 | 1,018,995 | +0.04(+1.16%) |
Sep 10, 2009 | 3.647 | 3.685 | 3.613 | 3.661 | 820,997 | +0.01(+0.41%) |
Sep 09, 2009 | 3.664 | 3.687 | 3.621 | 3.647 | 574,807 | -0.04(-0.98%) |
Sep 08, 2009 | 3.666 | 3.710 | 3.542 | 3.683 | 921,584 | +0.03(+0.87%) |
Sep 04, 2009 | 3.549 | 3.655 | 3.521 | 3.651 | 543,104 | +0.09(+2.44%) |
Sep 03, 2009 | 3.555 | 3.564 | 3.503 | 3.564 | 366,518 | +0.03(+0.96%) |
Sep 02, 2009 | 3.583 | 3.596 | 3.500 | 3.530 | 1,375,151 | -0.03(-0.78%) |
Sep 01, 2009 | 3.557 | 3.623 | 3.508 | 3.557 | 1,062,368 | -0.05(-1.30%) |
Aug 31, 2009 | 3.608 | 3.632 | 3.564 | 3.604 | 687,187 | -0.01(-0.41%) |
Aug 28, 2009 | 3.640 | 3.640 | 3.589 | 3.619 | 506,003 | -0.01(-0.23%) |
Aug 27, 2009 | 3.632 | 3.660 | 3.468 | 3.627 | 699,342 | +0.01(+0.35%) |
Aug 26, 2009 | 3.698 | 3.723 | 3.574 | 3.615 | 1,306,634 | -0.08(-2.13%) |
Aug 25, 2009 | 3.723 | 3.744 | 3.630 | 3.693 | 560,689 | -0.00(-0.06%) |
Aug 24, 2009 | 3.691 | 3.753 | 3.668 | 3.695 | 547,654 | -0.03(-0.91%) |
Aug 21, 2009 | 3.751 | 3.761 | 3.706 | 3.729 | 527,603 | +0.02(+0.52%) |
Aug 20, 2009 | 3.691 | 3.742 | 3.691 | 3.710 | 407,811 | +0.01(+0.29%) |
Aug 19, 2009 | 3.687 | 3.751 | 3.661 | 3.700 | 1,151,407 | -0.03(-0.80%) |
Aug 18, 2009 | 3.725 | 3.778 | 3.693 | 3.729 | 393,962 | +0.00(+0.11%) |
Aug 17, 2009 | 3.695 | 3.763 | 3.666 | 3.725 | 1,430,115 | -0.03(-0.74%) |
Aug 14, 2009 | 3.755 | 3.825 | 3.689 | 3.753 | 821,642 | -0.02(-0.51%) |
Aug 13, 2009 | 3.783 | 3.802 | 3.727 | 3.772 | 296,763 | +0.02(+0.51%) |
Aug 12, 2009 | 3.732 | 3.812 | 3.702 | 3.753 | 471,622 | +0.00(+0.06%) |
Aug 11, 2009 | 3.727 | 3.770 | 3.695 | 3.751 | 331,699 | -0.00(-0.11%) |
Aug 10, 2009 | 3.687 | 3.770 | 3.687 | 3.755 | 481,462 | +0.04(+0.97%) |
Aug 07, 2009 | 3.700 | 3.827 | 3.668 | 3.719 | 834,846 | +0.04(+1.21%) |
Aug 06, 2009 | 3.704 | 3.774 | 3.659 | 3.674 | 582,162 | -0.03(-0.69%) |
Aug 05, 2009 | 3.787 | 3.810 | 3.693 | 3.700 | 422,291 | -0.10(-2.74%) |
Aug 04, 2009 | 3.642 | 3.812 | 3.613 | 3.804 | 1,498,707 | +0.11(+2.93%) |
Aug 03, 2009 | 3.787 | 3.787 | 3.640 | 3.695 | 1,599,063 | -0.06(-1.47%) |
Jul 31, 2009 | 3.674 | 3.785 | 3.625 | 3.751 | 510,121 | +0.05(+1.44%) |
Jul 30, 2009 | 3.757 | 3.812 | 3.676 | 3.698 | 1,168,678 | -0.01(-0.17%) |
Jul 29, 2009 | 3.732 | 3.810 | 3.693 | 3.704 | 983,894 | -0.07(-1.75%) |
Jul 28, 2009 | 3.706 | 3.825 | 3.660 | 3.770 | 924,874 | +0.03(+0.80%) |
Jul 27, 2009 | 3.772 | 3.827 | 3.651 | 3.740 | 811,181 | +0.04(+1.03%) |
Jul 24, 2009 | 3.623 | 3.749 | 3.602 | 3.702 | 1,058,491 | +0.03(+0.93%) |
Jul 23, 2009 | 3.657 | 3.751 | 3.587 | 3.668 | 1,343,424 | -0.01(-0.29%) |
Jul 22, 2009 | 4.046 | 4.072 | 3.649 | 3.678 | 1,084,100 | -0.44(-10.59%) |
Jul 21, 2009 | 4.299 | 4.299 | 4.084 | 4.114 | 864,512 | -0.18(-4.25%) |
Jul 20, 2009 | 4.301 | 4.333 | 4.222 | 4.297 | 426,762 | +0.03(+0.60%) |
Jul 17, 2009 | 4.337 | 4.341 | 4.216 | 4.271 | 530,379 | -0.05(-1.23%) |
Jul 16, 2009 | 4.225 | 4.371 | 4.205 | 4.324 | 814,941 | +0.09(+2.21%) |
Jul 15, 2009 | 4.429 | 4.429 | 4.220 | 4.231 | 1,077,305 | -0.16(-3.58%) |
Jul 14, 2009 | 4.331 | 4.454 | 4.331 | 4.388 | 565,682 | +0.01(+0.24%) |
Jul 13, 2009 | 4.320 | 4.392 | 4.265 | 4.378 | 630,726 | +0.07(+1.58%) |
Jul 10, 2009 | 4.116 | 4.331 | 4.116 | 4.310 | 423,529 | +0.19(+4.64%) |
Jul 09, 2009 | 4.293 | 4.293 | 4.116 | 4.118 | 380,932 | -0.15(-3.58%) |
Jul 08, 2009 | 4.261 | 4.337 | 4.157 | 4.271 | 609,592 | +0.04(+0.95%) |
Jul 07, 2009 | 4.295 | 4.324 | 4.218 | 4.231 | 468,107 | -0.07(-1.73%) |
Jul 06, 2009 | 4.263 | 4.452 | 4.180 | 4.305 | 618,256 | +0.04(+0.95%) |
Jul 02, 2009 | 4.429 | 4.429 | 4.246 | 4.265 | 681,705 | -0.22(-4.88%) |
Jul 01, 2009 | 4.454 | 4.565 | 4.454 | 4.484 | 394,927 | +0.07(+1.64%) |
Jun 30, 2009 | 4.484 | 4.558 | 4.356 | 4.412 | 481,825 | -0.08(-1.84%) |
Jun 29, 2009 | 4.454 | 4.548 | 4.399 | 4.494 | 441,430 | +0.04(+0.91%) |
Jun 26, 2009 | 4.450 | 4.509 | 4.378 | 4.454 | 3,257,637 | -0.03(-0.71%) |
Jun 25, 2009 | 4.420 | 4.512 | 4.244 | 4.486 | 438,432 | +0.21(+4.82%) |
Jun 24, 2009 | 4.322 | 4.475 | 4.261 | 4.280 | 651,714 | -0.02(-0.49%) |
Jun 23, 2009 | 4.401 | 4.409 | 4.269 | 4.301 | 513,584 | -0.10(-2.27%) |
Jun 22, 2009 | 4.533 | 4.533 | 4.367 | 4.401 | 531,640 | -0.18(-3.85%) |
Jun 19, 2009 | 4.633 | 4.718 | 4.569 | 4.577 | 607,131 | +0.02(+0.37%) |
Jun 18, 2009 | 4.418 | 4.669 | 4.405 | 4.560 | 503,532 | +0.11(+2.43%) |
Jun 17, 2009 | 4.375 | 4.505 | 4.295 | 4.452 | 478,643 | +0.08(+1.90%) |
Jun 16, 2009 | 4.520 | 4.613 | 4.322 | 4.369 | 964,831 | -0.16(-3.43%) |
Jun 15, 2009 | 4.467 | 4.528 | 4.422 | 4.524 | 596,402 | -0.00(-0.09%) |
Jun 12, 2009 | 4.565 | 4.575 | 4.494 | 4.528 | 661,484 | -0.06(-1.39%) |
Jun 11, 2009 | 4.624 | 4.715 | 4.590 | 4.592 | 330,951 | -0.03(-0.60%) |
Jun 10, 2009 | 4.720 | 4.720 | 4.601 | 4.620 | 554,092 | -0.09(-1.85%) |
Jun 09, 2009 | 4.679 | 4.747 | 4.662 | 4.707 | 322,005 | +0.07(+1.56%) |
Jun 08, 2009 | 4.675 | 4.775 | 4.601 | 4.635 | 553,814 | -0.13(-2.63%) |
Jun 05, 2009 | 4.781 | 4.786 | 4.701 | 4.760 | 350,819 | +0.03(+0.67%) |
Jun 04, 2009 | 4.735 | 4.769 | 4.679 | 4.728 | 523,509 | -0.00(-0.09%) |
Jun 03, 2009 | 4.558 | 4.739 | 4.543 | 4.732 | 833,651 | +0.09(+1.88%) |
Jun 02, 2009 | 4.679 | 4.741 | 4.611 | 4.645 | 1,183,101 | -0.06(-1.35%) |