Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.483 | 4.540 | 4.352 | 4.532 | 203,061 | +0.05(+1.09%) |
May 27, 2010 | 4.262 | 4.483 | 4.262 | 4.483 | 138,603 | +0.28(+6.60%) |
May 26, 2010 | 4.352 | 4.417 | 4.164 | 4.205 | 225,065 | -0.12(-2.83%) |
May 25, 2010 | 4.287 | 4.360 | 4.124 | 4.328 | 121,473 | +0.00(+0.00%) |
May 24, 2010 | 4.311 | 4.409 | 4.238 | 4.328 | 34,337 | -0.02(-0.56%) |
May 21, 2010 | 4.140 | 4.360 | 4.017 | 4.352 | 289,153 | +0.17(+4.10%) |
May 20, 2010 | 4.197 | 4.368 | 4.164 | 4.181 | 124,623 | -0.27(-6.06%) |
May 19, 2010 | 4.434 | 4.491 | 4.352 | 4.450 | 224,591 | +0.03(+0.65%) |
May 18, 2010 | 4.483 | 4.573 | 4.393 | 4.422 | 166,180 | -0.03(-0.64%) |
May 17, 2010 | 4.564 | 4.850 | 4.385 | 4.450 | 158,438 | -0.12(-2.68%) |
May 14, 2010 | 4.752 | 4.752 | 4.507 | 4.573 | 399,107 | -0.25(-5.25%) |
May 13, 2010 | 4.809 | 4.899 | 4.752 | 4.826 | 124,378 | -0.02(-0.50%) |
May 12, 2010 | 4.867 | 5.038 | 4.638 | 4.850 | 101,696 | +0.02(+0.34%) |
May 11, 2010 | 4.850 | 5.022 | 4.728 | 4.834 | 133,955 | -0.05(-1.00%) |
May 10, 2010 | 4.809 | 4.899 | 4.548 | 4.883 | 358,253 | +0.56(+12.83%) |
May 07, 2010 | 4.328 | 4.589 | 4.209 | 4.328 | 353,056 | -0.06(-1.30%) |
May 06, 2010 | 4.845 | 4.845 | 4.009 | 4.385 | 508,438 | -0.37(-7.73%) |
May 05, 2010 | 4.728 | 4.850 | 4.711 | 4.752 | 496,873 | -0.07(-1.52%) |
May 04, 2010 | 5.038 | 5.038 | 4.818 | 4.826 | 354,676 | -0.17(-3.43%) |
May 03, 2010 | 4.907 | 5.063 | 4.875 | 4.997 | 129,093 | +0.11(+2.17%) |
Apr 30, 2010 | 4.989 | 5.022 | 4.875 | 4.891 | 274,083 | -0.13(-2.60%) |
Apr 29, 2010 | 5.063 | 5.103 | 5.005 | 5.022 | 234,598 | +0.00(+0.00%) |
Apr 28, 2010 | 5.071 | 5.074 | 4.940 | 5.022 | 180,951 | +0.06(+1.15%) |
Apr 27, 2010 | 5.087 | 5.185 | 4.895 | 4.965 | 283,923 | -0.20(-3.95%) |
Apr 26, 2010 | 5.226 | 5.234 | 5.161 | 5.169 | 146,059 | -0.03(-0.63%) |
Apr 23, 2010 | 5.079 | 5.299 | 5.079 | 5.201 | 106,374 | -0.09(-1.70%) |
Apr 22, 2010 | 5.095 | 5.299 | 4.948 | 5.291 | 375,425 | +0.20(+3.85%) |
Apr 21, 2010 | 5.046 | 5.267 | 5.030 | 5.095 | 249,809 | +0.07(+1.30%) |
Apr 20, 2010 | 5.079 | 5.087 | 5.014 | 5.030 | 76,142 | +0.03(+0.65%) |
Apr 19, 2010 | 4.997 | 5.090 | 4.842 | 4.997 | 308,599 | +0.04(+0.82%) |
Apr 16, 2010 | 5.177 | 5.177 | 4.899 | 4.956 | 82,771 | -0.17(-3.34%) |
Apr 15, 2010 | 5.046 | 5.169 | 5.046 | 5.128 | 186,811 | +0.02(+0.32%) |
Apr 14, 2010 | 5.185 | 5.185 | 5.071 | 5.112 | 143,361 | +0.01(+0.16%) |
Apr 13, 2010 | 5.201 | 5.201 | 5.079 | 5.103 | 174,035 | -0.07(-1.26%) |
Apr 12, 2010 | 5.161 | 5.210 | 5.095 | 5.169 | 197,877 | +0.04(+0.80%) |
Apr 09, 2010 | 4.956 | 5.152 | 4.956 | 5.128 | 204,281 | +0.16(+3.12%) |
Apr 08, 2010 | 4.965 | 4.973 | 4.818 | 4.973 | 216,587 | -0.02(-0.33%) |
Apr 07, 2010 | 5.071 | 5.103 | 4.948 | 4.989 | 232,688 | -0.07(-1.29%) |
Apr 06, 2010 | 4.932 | 5.087 | 4.883 | 5.054 | 218,247 | +0.08(+1.64%) |
Apr 05, 2010 | 4.777 | 5.063 | 4.777 | 4.973 | 218,974 | +0.21(+4.46%) |
Apr 01, 2010 | 4.891 | 4.760 | 4.760 | 4.760 | 99,688 | -0.10(-2.02%) |
Mar 31, 2010 | 4.907 | 4.997 | 4.850 | 4.858 | 179,574 | -0.08(-1.65%) |
Mar 30, 2010 | 5.038 | 5.054 | 4.924 | 4.940 | 97,784 | -0.07(-1.31%) |
Mar 29, 2010 | 5.054 | 5.071 | 4.899 | 5.005 | 121,719 | +0.04(+0.82%) |
Mar 26, 2010 | 5.030 | 5.103 | 4.965 | 4.965 | 127,517 | -0.10(-1.94%) |
Mar 25, 2010 | 5.071 | 5.152 | 5.014 | 5.063 | 314,472 | +0.06(+1.14%) |
Mar 24, 2010 | 4.883 | 5.103 | 4.883 | 5.005 | 140,790 | -0.03(-0.65%) |
Mar 23, 2010 | 4.891 | 5.063 | 4.834 | 5.038 | 525,201 | +0.17(+3.52%) |
Mar 22, 2010 | 4.728 | 4.891 | 4.687 | 4.867 | 411,083 | +0.14(+2.94%) |
Mar 19, 2010 | 4.703 | 4.769 | 4.573 | 4.728 | 203,708 | +0.09(+1.94%) |
Mar 18, 2010 | 4.646 | 4.654 | 4.564 | 4.638 | 114,889 | +0.04(+0.89%) |
Mar 17, 2010 | 4.524 | 4.671 | 4.426 | 4.597 | 498,501 | +0.11(+2.36%) |
Mar 16, 2010 | 4.360 | 4.532 | 4.360 | 4.491 | 289,749 | +0.11(+2.42%) |
Mar 15, 2010 | 4.360 | 4.442 | 4.303 | 4.385 | 148,744 | +0.03(+0.75%) |
Mar 12, 2010 | 4.246 | 4.385 | 4.246 | 4.352 | 74,965 | +0.10(+2.30%) |
Mar 11, 2010 | 4.271 | 4.377 | 4.189 | 4.254 | 66,418 | -0.07(-1.70%) |
Mar 10, 2010 | 4.124 | 4.368 | 4.124 | 4.328 | 176,491 | +0.20(+4.95%) |
Mar 09, 2010 | 4.026 | 4.124 | 4.026 | 4.124 | 146,660 | +0.02(+0.60%) |
Mar 08, 2010 | 4.001 | 4.155 | 3.983 | 4.099 | 112,708 | +0.10(+2.45%) |
Mar 05, 2010 | 4.083 | 4.124 | 4.001 | 4.001 | 128,268 | -0.06(-1.41%) |
Mar 04, 2010 | 4.066 | 4.083 | 4.042 | 4.058 | 48,949 | -0.03(-0.80%) |
Mar 03, 2010 | 4.156 | 4.156 | 4.066 | 4.091 | 106,570 | -0.05(-1.18%) |
Mar 02, 2010 | 4.066 | 4.213 | 4.034 | 4.140 | 108,322 | +0.08(+2.01%) |
Mar 01, 2010 | 3.887 | 4.083 | 3.887 | 4.058 | 97,652 | +0.14(+3.54%) |
Feb 26, 2010 | 3.830 | 3.977 | 3.805 | 3.919 | 85,160 | +0.07(+1.69%) |
Feb 25, 2010 | 3.830 | 3.856 | 3.699 | 3.854 | 151,314 | -0.06(-1.46%) |
Feb 24, 2010 | 3.903 | 3.928 | 3.879 | 3.911 | 129,889 | +0.00(+0.00%) |
Feb 23, 2010 | 3.977 | 3.977 | 3.879 | 3.911 | 182,096 | -0.06(-1.44%) |
Feb 22, 2010 | 4.017 | 4.017 | 3.928 | 3.968 | 96,539 | -0.06(-1.42%) |
Feb 19, 2010 | 3.944 | 4.042 | 3.944 | 4.026 | 47,951 | +0.08(+2.07%) |
Feb 18, 2010 | 3.960 | 4.099 | 3.919 | 3.944 | 150,192 | +0.02(+0.42%) |
Feb 17, 2010 | 4.009 | 4.042 | 3.928 | 3.928 | 80,951 | -0.09(-2.24%) |
Feb 16, 2010 | 4.222 | 4.222 | 3.919 | 4.017 | 150,690 | -0.19(-4.47%) |
Feb 12, 2010 | 3.952 | 4.205 | 4.205 | 4.205 | 106,669 | +0.11(+2.59%) |
Feb 11, 2010 | 3.977 | 4.099 | 3.944 | 4.099 | 73,242 | +0.16(+4.15%) |
Feb 10, 2010 | 3.919 | 4.009 | 3.919 | 3.936 | 58,367 | +0.04(+1.05%) |
Feb 09, 2010 | 3.952 | 3.960 | 3.879 | 3.895 | 125,321 | -0.04(-0.93%) |
Feb 08, 2010 | 3.936 | 3.985 | 3.919 | 3.932 | 86,729 | -0.03(-0.72%) |
Feb 05, 2010 | 4.083 | 4.083 | 3.879 | 3.960 | 141,685 | -0.10(-2.41%) |
Feb 04, 2010 | 4.262 | 4.262 | 4.042 | 4.058 | 105,300 | -0.21(-4.97%) |
Feb 03, 2010 | 4.368 | 4.368 | 4.246 | 4.271 | 61,175 | -0.07(-1.51%) |
Feb 02, 2010 | 4.336 | 4.360 | 4.279 | 4.336 | 38,184 | -0.02(-0.56%) |
Feb 01, 2010 | 4.254 | 4.368 | 4.213 | 4.360 | 78,148 | +0.11(+2.50%) |
Jan 29, 2010 | 4.246 | 4.311 | 4.205 | 4.254 | 85,112 | +0.03(+0.77%) |
Jan 28, 2010 | 4.213 | 4.304 | 4.205 | 4.222 | 60,450 | +0.02(+0.39%) |
Jan 27, 2010 | 4.246 | 4.297 | 4.205 | 4.205 | 122,948 | -0.05(-1.15%) |
Jan 26, 2010 | 4.287 | 4.368 | 4.254 | 4.254 | 60,651 | -0.07(-1.51%) |
Jan 25, 2010 | 4.352 | 4.385 | 4.262 | 4.319 | 86,084 | -0.01(-0.19%) |
Jan 22, 2010 | 4.377 | 4.442 | 4.287 | 4.328 | 22,866 | -0.07(-1.49%) |
Jan 21, 2010 | 4.458 | 4.507 | 4.303 | 4.393 | 127,693 | -0.11(-2.36%) |
Jan 20, 2010 | 4.646 | 4.646 | 4.450 | 4.499 | 78,259 | -0.05(-1.08%) |
Jan 19, 2010 | 4.458 | 4.630 | 4.393 | 4.548 | 107,893 | +0.11(+2.58%) |
Jan 15, 2010 | 4.499 | 4.434 | 4.434 | 4.434 | 74,460 | -0.13(-2.78%) |
Jan 14, 2010 | 4.344 | 4.613 | 4.344 | 4.560 | 90,123 | +0.18(+4.00%) |
Jan 13, 2010 | 4.328 | 4.434 | 4.254 | 4.385 | 192,174 | +0.10(+2.29%) |
Jan 12, 2010 | 4.409 | 4.450 | 4.254 | 4.287 | 136,495 | -0.21(-4.72%) |
Jan 11, 2010 | 4.785 | 4.785 | 4.417 | 4.499 | 178,288 | -0.18(-3.84%) |
Jan 08, 2010 | 4.777 | 4.777 | 4.491 | 4.679 | 166,555 | -0.08(-1.72%) |
Jan 07, 2010 | 4.515 | 4.769 | 4.515 | 4.760 | 115,192 | +0.16(+3.55%) |
Jan 06, 2010 | 4.899 | 4.899 | 4.564 | 4.597 | 293,499 | -0.29(-6.01%) |
Jan 05, 2010 | 4.728 | 4.899 | 4.728 | 4.891 | 203,169 | +0.16(+3.45%) |
Jan 04, 2010 | 4.703 | 4.777 | 4.605 | 4.728 | 94,361 | +0.02(+0.52%) |
Dec 31, 2009 | 4.687 | 4.703 | 4.703 | 4.703 | 21,309 | -0.01(-0.17%) |
Dec 30, 2009 | 4.711 | 4.777 | 4.613 | 4.711 | 74,569 | +0.05(+1.05%) |
Dec 29, 2009 | 4.507 | 4.703 | 4.491 | 4.662 | 187,835 | +0.13(+2.88%) |
Dec 28, 2009 | 4.524 | 4.566 | 4.352 | 4.532 | 78,946 | +0.19(+4.42%) |
Dec 24, 2009 | 4.360 | 4.409 | 4.328 | 4.340 | 14,288 | -0.01(-0.28%) |
Dec 23, 2009 | 4.564 | 4.564 | 4.328 | 4.352 | 89,870 | -0.13(-2.91%) |
Dec 22, 2009 | 4.491 | 4.540 | 4.360 | 4.483 | 53,953 | -0.06(-1.26%) |
Dec 21, 2009 | 4.548 | 4.605 | 4.466 | 4.540 | 45,213 | -0.01(-0.18%) |
Dec 18, 2009 | 4.532 | 4.654 | 4.254 | 4.548 | 119,324 | -0.03(-0.71%) |
Dec 17, 2009 | 4.662 | 4.662 | 4.499 | 4.581 | 131,893 | -0.11(-2.43%) |
Dec 16, 2009 | 4.638 | 4.736 | 4.515 | 4.695 | 130,476 | +0.04(+0.88%) |
Dec 15, 2009 | 4.532 | 4.695 | 4.466 | 4.654 | 145,898 | +0.06(+1.24%) |
Dec 14, 2009 | 4.536 | 4.605 | 4.336 | 4.597 | 106,798 | +0.12(+2.74%) |
Dec 11, 2009 | 4.442 | 4.475 | 4.371 | 4.475 | 58,978 | +0.14(+3.20%) |
Dec 10, 2009 | 4.328 | 4.458 | 4.246 | 4.336 | 290,587 | +0.03(+0.76%) |
Dec 09, 2009 | 4.613 | 4.613 | 4.287 | 4.303 | 103,669 | -0.23(-5.05%) |
Dec 08, 2009 | 4.524 | 4.613 | 4.328 | 4.532 | 125,659 | +0.06(+1.28%) |
Dec 07, 2009 | 4.328 | 4.475 | 4.205 | 4.475 | 56,760 | +0.16(+3.79%) |
Dec 04, 2009 | 4.434 | 4.434 | 4.205 | 4.311 | 78,557 | -0.04(-0.94%) |
Dec 03, 2009 | 4.352 | 4.532 | 4.352 | 4.352 | 69,796 | +0.00(+0.00%) |
Dec 02, 2009 | 4.389 | 4.515 | 4.287 | 4.352 | 97,282 | -0.05(-1.11%) |
Dec 01, 2009 | 4.401 | 4.450 | 4.352 | 4.401 | 105,098 | +0.04(+0.94%) |
Nov 30, 2009 | 4.254 | 4.417 | 4.254 | 4.360 | 203,091 | +0.00(+0.00%) |
Nov 27, 2009 | 4.393 | 4.434 | 4.287 | 4.360 | 142,600 | -0.28(-5.99%) |
Nov 25, 2009 | 4.711 | 4.801 | 4.638 | 4.638 | 39,868 | -0.01(-0.18%) |
Nov 24, 2009 | 4.695 | 4.728 | 4.564 | 4.646 | 82,383 | -0.03(-0.70%) |
Nov 23, 2009 | 4.556 | 4.728 | 4.556 | 4.679 | 91,918 | +0.11(+2.50%) |
Nov 20, 2009 | 4.573 | 4.589 | 4.450 | 4.564 | 81,869 | -0.02(-0.36%) |
Nov 19, 2009 | 4.564 | 4.613 | 4.401 | 4.581 | 401,919 | +0.02(+0.36%) |
Nov 18, 2009 | 4.818 | 4.850 | 4.491 | 4.564 | 645,472 | -0.24(-5.09%) |
Nov 17, 2009 | 4.850 | 4.891 | 4.736 | 4.809 | 168,803 | -0.01(-0.17%) |
Nov 16, 2009 | 4.899 | 4.899 | 4.794 | 4.818 | 190,758 | +0.00(+0.00%) |
Nov 13, 2009 | 4.670 | 4.818 | 4.540 | 4.818 | 152,482 | +0.11(+2.43%) |
Nov 12, 2009 | 4.810 | 4.826 | 4.654 | 4.703 | 220,687 | -0.15(-3.03%) |
Nov 11, 2009 | 4.801 | 4.948 | 4.769 | 4.850 | 158,967 | -0.08(-1.66%) |
Nov 10, 2009 | 4.981 | 4.981 | 4.818 | 4.932 | 96,866 | -0.05(-0.98%) |
Nov 09, 2009 | 4.809 | 4.981 | 4.809 | 4.981 | 244,787 | +0.18(+3.74%) |
Nov 06, 2009 | 4.801 | 5.063 | 4.573 | 4.801 | 407,738 | -0.01(-0.17%) |
Nov 05, 2009 | 4.826 | 4.899 | 4.695 | 4.809 | 259,890 | +0.10(+2.08%) |
Nov 04, 2009 | 4.736 | 4.850 | 4.671 | 4.711 | 392,360 | -0.08(-1.70%) |
Nov 03, 2009 | 4.728 | 4.850 | 4.711 | 4.793 | 224,235 | -0.02(-0.34%) |
Nov 02, 2009 | 4.711 | 4.850 | 4.711 | 4.809 | 219,659 | +0.07(+1.55%) |
Oct 30, 2009 | 4.785 | 4.850 | 4.564 | 4.736 | 524,295 | +0.01(+0.17%) |
Oct 29, 2009 | 4.638 | 4.916 | 4.540 | 4.728 | 223,123 | +0.16(+3.39%) |
Oct 28, 2009 | 4.850 | 4.924 | 4.491 | 4.573 | 330,519 | -0.34(-6.98%) |
Oct 27, 2009 | 4.891 | 5.005 | 4.858 | 4.916 | 170,381 | +0.02(+0.50%) |
Oct 26, 2009 | 4.491 | 5.046 | 4.491 | 4.891 | 440,096 | +0.17(+3.63%) |
Oct 23, 2009 | 4.809 | 4.940 | 4.720 | 4.720 | 500,307 | -0.15(-3.02%) |
Oct 22, 2009 | 4.385 | 4.899 | 4.385 | 4.867 | 537,448 | +0.42(+9.36%) |
Oct 21, 2009 | 4.524 | 4.597 | 4.385 | 4.450 | 114,642 | -0.02(-0.55%) |
Oct 20, 2009 | 4.507 | 4.646 | 4.409 | 4.475 | 280,222 | +0.08(+1.86%) |
Oct 19, 2009 | 4.205 | 4.442 | 4.197 | 4.393 | 361,588 | +0.06(+1.32%) |
Oct 16, 2009 | 4.368 | 4.458 | 4.238 | 4.336 | 197,972 | -0.07(-1.58%) |
Oct 15, 2009 | 4.417 | 4.573 | 4.377 | 4.405 | 210,146 | -0.13(-2.79%) |
Oct 14, 2009 | 4.491 | 4.630 | 4.401 | 4.532 | 380,667 | +0.11(+2.59%) |
Oct 13, 2009 | 4.401 | 4.491 | 4.295 | 4.417 | 256,691 | +0.02(+0.37%) |
Oct 12, 2009 | 4.450 | 4.491 | 4.385 | 4.401 | 45,774 | +0.07(+1.70%) |
Oct 09, 2009 | 4.344 | 4.409 | 4.246 | 4.328 | 536,252 | -0.02(-0.56%) |
Oct 08, 2009 | 4.205 | 4.409 | 4.197 | 4.352 | 480,565 | +0.16(+3.70%) |
Oct 07, 2009 | 4.189 | 4.287 | 3.985 | 4.197 | 410,228 | -0.01(-0.19%) |
Oct 06, 2009 | 4.083 | 4.384 | 3.960 | 4.205 | 697,121 | +0.27(+6.85%) |
Oct 05, 2009 | 3.764 | 3.968 | 3.642 | 3.936 | 313,009 | +0.15(+3.88%) |
Oct 02, 2009 | 3.723 | 3.813 | 3.593 | 3.789 | 275,202 | +0.07(+1.98%) |
Oct 01, 2009 | 4.164 | 4.164 | 3.700 | 3.715 | 280,560 | -0.13(-3.40%) |
Sep 30, 2009 | 3.952 | 3.952 | 3.716 | 3.846 | 299,613 | +0.06(+1.51%) |
Sep 29, 2009 | 3.634 | 3.821 | 3.601 | 3.789 | 207,665 | +0.11(+3.11%) |
Sep 28, 2009 | 3.340 | 3.674 | 3.291 | 3.674 | 76,923 | +0.17(+4.90%) |
Sep 25, 2009 | 3.560 | 3.626 | 3.503 | 3.503 | 50,885 | -0.03(-0.92%) |
Sep 24, 2009 | 3.617 | 3.707 | 3.536 | 3.536 | 106,637 | -0.11(-3.13%) |
Sep 23, 2009 | 3.699 | 3.772 | 3.625 | 3.650 | 71,078 | -0.02(-0.45%) |
Sep 22, 2009 | 3.699 | 3.707 | 3.601 | 3.666 | 211,379 | +0.03(+0.90%) |
Sep 21, 2009 | 3.487 | 3.756 | 3.397 | 3.634 | 170,835 | -0.08(-2.20%) |
Sep 18, 2009 | 3.805 | 3.805 | 3.544 | 3.715 | 530,765 | -0.05(-1.30%) |
Sep 17, 2009 | 3.674 | 3.764 | 3.560 | 3.764 | 418,104 | +0.14(+3.83%) |
Sep 16, 2009 | 3.421 | 3.674 | 3.421 | 3.625 | 222,743 | +0.14(+3.98%) |
Sep 15, 2009 | 3.429 | 3.560 | 3.331 | 3.487 | 418,289 | +0.08(+2.40%) |
Sep 14, 2009 | 3.429 | 3.429 | 3.225 | 3.405 | 151,255 | +0.08(+2.46%) |
Sep 11, 2009 | 3.315 | 3.340 | 3.209 | 3.323 | 27,115 | -0.02(-0.73%) |
Sep 10, 2009 | 3.387 | 3.421 | 3.282 | 3.348 | 32,823 | +0.02(+0.49%) |
Sep 09, 2009 | 3.372 | 3.454 | 3.291 | 3.331 | 162,845 | +0.02(+0.74%) |
Sep 08, 2009 | 3.250 | 3.429 | 3.209 | 3.307 | 319,427 | +0.13(+4.11%) |
Sep 04, 2009 | 3.299 | 3.331 | 3.136 | 3.176 | 103,588 | +0.02(+0.78%) |
Sep 03, 2009 | 3.078 | 3.438 | 3.078 | 3.152 | 40,138 | -0.01(-0.26%) |
Sep 02, 2009 | 3.087 | 3.242 | 3.062 | 3.160 | 39,526 | +0.02(+0.52%) |
Sep 01, 2009 | 3.323 | 3.323 | 3.136 | 3.144 | 172,556 | -0.16(-4.70%) |
Aug 31, 2009 | 3.225 | 3.331 | 3.046 | 3.299 | 171,832 | +0.10(+3.06%) |
Aug 28, 2009 | 3.266 | 3.421 | 3.152 | 3.201 | 170,548 | -0.05(-1.51%) |
Aug 27, 2009 | 3.225 | 3.266 | 3.160 | 3.250 | 106,447 | +0.05(+1.53%) |
Aug 26, 2009 | 3.289 | 3.289 | 3.168 | 3.201 | 37,394 | +0.02(+0.51%) |
Aug 25, 2009 | 3.274 | 3.274 | 3.168 | 3.184 | 86,577 | -0.08(-2.50%) |
Aug 24, 2009 | 3.274 | 3.323 | 3.193 | 3.266 | 186,960 | +0.11(+3.63%) |
Aug 21, 2009 | 3.184 | 3.217 | 3.144 | 3.152 | 113,820 | +0.01(+0.26%) |
Aug 20, 2009 | 2.947 | 3.233 | 2.882 | 3.144 | 262,964 | +0.22(+7.54%) |
Aug 19, 2009 | 2.899 | 2.956 | 2.858 | 2.923 | 50,144 | +0.03(+1.13%) |
Aug 18, 2009 | 2.825 | 3.005 | 2.825 | 2.891 | 125,530 | +0.04(+1.43%) |
Aug 17, 2009 | 2.923 | 3.013 | 2.825 | 2.850 | 49,976 | -0.17(-5.68%) |
Aug 14, 2009 | 3.176 | 3.176 | 3.005 | 3.021 | 120,335 | -0.13(-4.14%) |
Aug 13, 2009 | 3.103 | 3.184 | 3.078 | 3.152 | 416,135 | +0.07(+2.12%) |
Aug 12, 2009 | 2.964 | 3.103 | 2.964 | 3.087 | 444,513 | +0.07(+2.44%) |
Aug 11, 2009 | 3.111 | 3.111 | 2.940 | 3.013 | 395,037 | -0.11(-3.66%) |
Aug 10, 2009 | 3.266 | 3.266 | 3.119 | 3.127 | 118,260 | -0.09(-2.79%) |
Aug 07, 2009 | 3.217 | 3.258 | 3.127 | 3.217 | 170,515 | +0.11(+3.41%) |
Aug 06, 2009 | 3.176 | 3.176 | 3.087 | 3.111 | 169,794 | -0.03(-1.04%) |
Aug 05, 2009 | 3.078 | 3.144 | 3.021 | 3.144 | 230,548 | +0.09(+2.94%) |
Aug 04, 2009 | 2.866 | 3.136 | 2.858 | 3.054 | 474,656 | +0.13(+4.47%) |
Aug 03, 2009 | 2.866 | 3.029 | 2.866 | 2.923 | 93,786 | +0.02(+0.56%) |
Jul 31, 2009 | 2.964 | 2.972 | 2.866 | 2.907 | 127,162 | +0.02(+0.56%) |
Jul 30, 2009 | 2.964 | 3.013 | 2.809 | 2.891 | 108,193 | +0.05(+1.72%) |
Jul 29, 2009 | 2.776 | 2.891 | 2.752 | 2.842 | 65,717 | +0.04(+1.46%) |
Jul 28, 2009 | 2.858 | 2.931 | 2.776 | 2.801 | 107,019 | -0.06(-2.00%) |
Jul 27, 2009 | 2.931 | 2.972 | 2.711 | 2.858 | 133,473 | -0.03(-1.13%) |
Jul 24, 2009 | 2.784 | 2.891 | 2.776 | 2.891 | 270,670 | +0.03(+1.14%) |
Jul 23, 2009 | 2.956 | 2.956 | 2.744 | 2.858 | 98,103 | -0.02(-0.85%) |
Jul 22, 2009 | 2.915 | 3.046 | 2.752 | 2.882 | 308,565 | -0.00(-0.00%) |
Jul 21, 2009 | 2.882 | 2.931 | 2.752 | 2.882 | 158,831 | -0.02(-0.56%) |
Jul 20, 2009 | 2.923 | 2.948 | 2.695 | 2.899 | 61,974 | +0.05(+1.72%) |
Jul 17, 2009 | 2.760 | 2.890 | 2.703 | 2.850 | 211,730 | +0.03(+1.16%) |
Jul 16, 2009 | 2.825 | 2.858 | 2.727 | 2.817 | 498,953 | +0.02(+0.88%) |
Jul 15, 2009 | 2.735 | 2.793 | 2.646 | 2.793 | 295,741 | +0.11(+4.27%) |
Jul 14, 2009 | 2.662 | 2.727 | 2.572 | 2.678 | 78,459 | +0.00(+0.00%) |
Jul 13, 2009 | 2.621 | 2.735 | 2.539 | 2.678 | 89,950 | +0.08(+3.14%) |
Jul 10, 2009 | 2.466 | 2.605 | 2.441 | 2.597 | 59,433 | +0.07(+2.58%) |
Jul 09, 2009 | 2.376 | 2.572 | 2.376 | 2.531 | 146,149 | -0.07(-2.52%) |
Jul 08, 2009 | 2.801 | 2.866 | 2.556 | 2.597 | 222,339 | -0.24(-8.36%) |
Jul 07, 2009 | 2.850 | 2.956 | 2.629 | 2.833 | 445,531 | -0.07(-2.25%) |
Jul 06, 2009 | 2.531 | 2.956 | 2.458 | 2.899 | 802,126 | +0.28(+10.59%) |
Jul 02, 2009 | 2.588 | 2.678 | 2.490 | 2.621 | 71,198 | -0.03(-1.23%) |
Jul 01, 2009 | 2.735 | 2.793 | 2.613 | 2.654 | 241,258 | -0.03(-1.22%) |
Jun 30, 2009 | 2.735 | 2.809 | 2.662 | 2.686 | 665,001 | +0.07(+2.49%) |
Jun 29, 2009 | 2.597 | 2.744 | 2.507 | 2.621 | 335,115 | +0.02(+0.94%) |
Jun 26, 2009 | 2.597 | 2.629 | 2.515 | 2.597 | 63,744 | +0.11(+4.26%) |
Jun 25, 2009 | 2.401 | 2.539 | 2.327 | 2.490 | 275,021 | +0.18(+7.77%) |
Jun 24, 2009 | 2.311 | 2.384 | 2.270 | 2.311 | 85,400 | -0.02(-0.70%) |
Jun 23, 2009 | 2.278 | 2.335 | 2.213 | 2.327 | 109,534 | +0.02(+0.71%) |
Jun 22, 2009 | 2.360 | 2.360 | 2.245 | 2.311 | 157,934 | -0.07(-2.75%) |
Jun 19, 2009 | 2.441 | 2.441 | 2.343 | 2.376 | 257,338 | -0.02(-1.02%) |
Jun 18, 2009 | 2.335 | 2.441 | 2.335 | 2.401 | 131,256 | +0.02(+0.68%) |
Jun 17, 2009 | 2.417 | 2.441 | 2.384 | 2.384 | 124,687 | -0.03(-1.35%) |
Jun 16, 2009 | 2.376 | 2.433 | 2.368 | 2.417 | 107,304 | +0.00(+0.00%) |
Jun 15, 2009 | 2.499 | 2.523 | 2.417 | 2.417 | 31,748 | -0.11(-4.52%) |
Jun 12, 2009 | 2.593 | 2.654 | 2.467 | 2.531 | 139,687 | -0.08(-3.13%) |
Jun 11, 2009 | 2.752 | 2.752 | 2.603 | 2.613 | 286,407 | -0.04(-1.54%) |
Jun 10, 2009 | 2.613 | 2.711 | 2.588 | 2.654 | 421,597 | +0.06(+2.20%) |
Jun 09, 2009 | 2.629 | 2.629 | 2.548 | 2.597 | 141,669 | +0.02(+0.63%) |
Jun 08, 2009 | 2.531 | 2.654 | 2.507 | 2.580 | 156,454 | -0.03(-1.25%) |
Jun 05, 2009 | 2.531 | 2.637 | 2.499 | 2.613 | 104,838 | +0.09(+3.56%) |
Jun 04, 2009 | 2.605 | 2.605 | 2.474 | 2.523 | 69,004 | -0.12(-4.63%) |
Jun 03, 2009 | 2.580 | 2.723 | 2.368 | 2.646 | 300,044 | +0.11(+4.18%) |
Jun 02, 2009 | 2.392 | 2.539 | 2.376 | 2.539 | 271,177 | +0.20(+8.36%) |