Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.570 | 3.630 | 3.520 | 3.560 | 154,223 | -0.01(-0.28%) |
May 27, 2010 | 3.560 | 3.620 | 3.410 | 3.570 | 182,368 | +0.09(+2.59%) |
May 26, 2010 | 3.370 | 3.610 | 3.370 | 3.480 | 247,750 | +0.13(+3.88%) |
May 25, 2010 | 3.180 | 3.360 | 3.150 | 3.350 | 184,288 | +0.09(+2.76%) |
May 24, 2010 | 3.230 | 3.330 | 3.210 | 3.260 | 92,653 | +0.04(+1.24%) |
May 21, 2010 | 3.220 | 3.300 | 3.100 | 3.220 | 203,018 | -0.05(-1.53%) |
May 20, 2010 | 3.310 | 3.550 | 3.230 | 3.270 | 350,005 | -0.36(-9.92%) |
May 19, 2010 | 3.810 | 3.853 | 3.600 | 3.630 | 190,610 | -0.18(-4.72%) |
May 18, 2010 | 3.910 | 3.910 | 3.790 | 3.810 | 77,724 | -0.04(-1.04%) |
May 17, 2010 | 3.710 | 3.930 | 3.710 | 3.850 | 118,139 | +0.18(+4.90%) |
May 14, 2010 | 3.880 | 3.900 | 3.650 | 3.670 | 144,910 | -0.27(-6.85%) |
May 13, 2010 | 4.000 | 4.010 | 3.890 | 3.940 | 281,309 | -0.09(-2.23%) |
May 12, 2010 | 3.860 | 4.080 | 3.830 | 4.030 | 270,019 | +0.17(+4.40%) |
May 11, 2010 | 3.870 | 3.930 | 3.720 | 3.860 | 167,860 | +0.04(+1.05%) |
May 10, 2010 | 3.760 | 3.870 | 3.660 | 3.820 | 322,380 | +0.22(+6.11%) |
May 07, 2010 | 3.630 | 3.760 | 3.460 | 3.600 | 555,456 | -0.03(-0.83%) |
May 06, 2010 | 3.750 | 3.780 | 3.500 | 3.630 | 386,252 | -0.12(-3.20%) |
May 05, 2010 | 3.845 | 3.880 | 3.600 | 3.750 | 316,473 | -0.05(-1.32%) |
May 04, 2010 | 3.820 | 3.830 | 3.750 | 3.800 | 287,209 | -0.10(-2.56%) |
May 03, 2010 | 3.800 | 3.900 | 3.750 | 3.900 | 253,801 | +0.07(+1.83%) |
Apr 30, 2010 | 3.880 | 3.920 | 3.800 | 3.830 | 322,404 | -0.06(-1.54%) |
Apr 29, 2010 | 3.630 | 3.900 | 3.600 | 3.890 | 1,067,520 | +0.28(+7.76%) |
Apr 28, 2010 | 4.000 | 4.030 | 3.450 | 3.610 | 1,257,923 | -0.40(-9.98%) |
Apr 27, 2010 | 4.180 | 4.250 | 4.000 | 4.010 | 202,969 | -0.21(-4.98%) |
Apr 26, 2010 | 4.350 | 4.400 | 4.170 | 4.220 | 230,217 | -0.13(-2.99%) |
Apr 23, 2010 | 4.260 | 4.350 | 4.220 | 4.350 | 145,770 | +0.07(+1.64%) |
Apr 22, 2010 | 4.230 | 4.300 | 4.210 | 4.280 | 92,985 | +0.01(+0.23%) |
Apr 21, 2010 | 4.290 | 4.310 | 4.210 | 4.270 | 91,209 | -0.03(-0.70%) |
Apr 20, 2010 | 4.350 | 4.360 | 4.260 | 4.300 | 95,907 | +0.04(+0.94%) |
Apr 19, 2010 | 4.190 | 4.300 | 4.190 | 4.260 | 217,945 | +0.08(+1.91%) |
Apr 16, 2010 | 4.350 | 4.350 | 4.170 | 4.180 | 243,595 | -0.17(-3.91%) |
Apr 15, 2010 | 4.440 | 4.440 | 4.300 | 4.350 | 119,184 | -0.09(-2.03%) |
Apr 14, 2010 | 4.340 | 4.460 | 4.330 | 4.440 | 181,909 | +0.12(+2.78%) |
Apr 13, 2010 | 4.270 | 4.340 | 4.220 | 4.320 | 75,154 | +0.03(+0.70%) |
Apr 12, 2010 | 4.290 | 4.353 | 4.250 | 4.290 | 130,678 | +0.00(+0.00%) |
Apr 09, 2010 | 4.390 | 4.390 | 4.250 | 4.290 | 156,408 | +0.00(+0.00%) |
Apr 08, 2010 | 4.220 | 4.310 | 4.170 | 4.290 | 90,365 | +0.05(+1.18%) |
Apr 07, 2010 | 4.400 | 4.420 | 4.170 | 4.240 | 131,370 | -0.18(-4.07%) |
Apr 06, 2010 | 4.540 | 4.590 | 4.381 | 4.420 | 111,285 | -0.12(-2.64%) |
Apr 05, 2010 | 4.390 | 4.540 | 4.350 | 4.540 | 274,032 | +0.18(+4.13%) |
Apr 01, 2010 | 4.340 | 4.360 | 4.360 | 4.360 | 1,395,000 | +0.03(+0.69%) |
Mar 31, 2010 | 4.410 | 4.480 | 4.300 | 4.330 | 287,696 | -0.11(-2.48%) |
Mar 30, 2010 | 4.280 | 4.440 | 4.270 | 4.440 | 129,544 | +0.18(+4.23%) |
Mar 29, 2010 | 4.260 | 4.290 | 4.170 | 4.260 | 99,678 | +0.01(+0.24%) |
Mar 26, 2010 | 4.240 | 4.290 | 4.190 | 4.250 | 124,619 | +0.04(+0.95%) |
Mar 25, 2010 | 4.250 | 4.350 | 4.200 | 4.210 | 101,497 | +0.01(+0.24%) |
Mar 24, 2010 | 4.260 | 4.350 | 4.200 | 4.200 | 180,883 | -0.09(-2.10%) |
Mar 23, 2010 | 4.280 | 4.305 | 4.200 | 4.290 | 232,107 | -0.02(-0.46%) |
Mar 22, 2010 | 4.250 | 4.360 | 4.220 | 4.310 | 315,847 | +0.01(+0.23%) |
Mar 19, 2010 | 4.300 | 4.300 | 3.950 | 4.300 | 898,060 | +0.02(+0.47%) |
Mar 18, 2010 | 4.220 | 4.340 | 4.160 | 4.280 | 263,071 | +0.03(+0.71%) |
Mar 17, 2010 | 4.420 | 4.500 | 4.230 | 4.250 | 407,127 | -0.15(-3.41%) |
Mar 16, 2010 | 4.380 | 4.550 | 4.240 | 4.400 | 255,172 | +0.02(+0.46%) |
Mar 15, 2010 | 4.350 | 4.390 | 4.220 | 4.380 | 168,353 | +0.10(+2.34%) |
Mar 12, 2010 | 4.350 | 4.350 | 4.220 | 4.280 | 101,799 | -0.07(-1.61%) |
Mar 11, 2010 | 4.290 | 4.405 | 4.100 | 4.350 | 401,941 | +0.04(+0.93%) |
Mar 10, 2010 | 4.110 | 4.330 | 4.100 | 4.310 | 282,298 | +0.19(+4.61%) |
Mar 09, 2010 | 4.010 | 4.130 | 3.984 | 4.120 | 207,121 | +0.11(+2.74%) |
Mar 08, 2010 | 4.030 | 4.060 | 3.980 | 4.010 | 210,307 | -0.01(-0.25%) |
Mar 05, 2010 | 3.930 | 4.040 | 3.870 | 4.020 | 612,673 | +0.13(+3.34%) |
Mar 04, 2010 | 4.130 | 4.150 | 3.880 | 3.890 | 312,226 | -0.21(-5.12%) |
Mar 03, 2010 | 4.020 | 4.200 | 3.940 | 4.100 | 384,837 | +0.09(+2.24%) |
Mar 02, 2010 | 3.940 | 4.010 | 3.880 | 4.010 | 443,079 | +0.08(+2.04%) |
Mar 01, 2010 | 3.880 | 3.960 | 3.850 | 3.930 | 480,469 | +0.18(+4.80%) |
Feb 26, 2010 | 3.540 | 3.890 | 3.500 | 3.750 | 802,532 | +0.20(+5.63%) |
Feb 25, 2010 | 3.470 | 3.570 | 3.340 | 3.550 | 283,417 | +0.04(+1.14%) |
Feb 24, 2010 | 3.400 | 3.530 | 3.160 | 3.510 | 1,488,971 | +0.11(+3.24%) |
Feb 23, 2010 | 3.330 | 3.410 | 3.240 | 3.400 | 344,809 | +0.07(+2.10%) |
Feb 22, 2010 | 3.390 | 3.390 | 3.310 | 3.330 | 141,667 | -0.05(-1.48%) |
Feb 19, 2010 | 3.350 | 3.390 | 3.280 | 3.380 | 132,164 | +0.03(+0.90%) |
Feb 18, 2010 | 3.450 | 3.450 | 3.330 | 3.350 | 171,779 | -0.11(-3.18%) |
Feb 17, 2010 | 3.470 | 3.500 | 3.370 | 3.460 | 163,610 | +0.00(+0.00%) |
Feb 16, 2010 | 3.270 | 3.490 | 3.210 | 3.460 | 309,638 | +0.22(+6.79%) |
Feb 12, 2010 | 3.150 | 3.240 | 3.240 | 3.240 | 278,700 | +0.06(+1.89%) |
Feb 11, 2010 | 3.260 | 3.320 | 3.160 | 3.180 | 200,198 | -0.09(-2.75%) |
Feb 10, 2010 | 3.280 | 3.330 | 3.200 | 3.270 | 266,956 | -0.02(-0.61%) |
Feb 09, 2010 | 3.140 | 3.380 | 3.120 | 3.290 | 1,038,250 | +0.18(+5.79%) |
Feb 08, 2010 | 3.120 | 3.160 | 3.030 | 3.110 | 613,534 | +0.00(+0.00%) |
Feb 05, 2010 | 3.090 | 3.150 | 3.040 | 3.110 | 277,917 | +0.02(+0.65%) |
Feb 04, 2010 | 3.070 | 3.110 | 3.000 | 3.090 | 605,964 | +0.00(+0.00%) |
Feb 03, 2010 | 3.030 | 3.110 | 2.850 | 3.090 | 3,125,718 | +0.05(+1.64%) |
Feb 02, 2010 | 3.160 | 3.190 | 3.010 | 3.040 | 714,182 | -0.13(-4.10%) |
Feb 01, 2010 | 3.180 | 3.240 | 3.130 | 3.170 | 164,531 | +0.01(+0.32%) |
Jan 29, 2010 | 3.060 | 3.240 | 3.060 | 3.160 | 270,603 | +0.12(+3.95%) |
Jan 28, 2010 | 3.150 | 3.250 | 3.028 | 3.040 | 225,925 | -0.09(-2.88%) |
Jan 27, 2010 | 3.160 | 3.280 | 3.100 | 3.130 | 239,528 | -0.04(-1.26%) |
Jan 26, 2010 | 3.220 | 3.310 | 3.150 | 3.170 | 193,948 | -0.07(-2.16%) |
Jan 25, 2010 | 3.220 | 3.280 | 3.180 | 3.240 | 67,145 | +0.06(+1.89%) |
Jan 22, 2010 | 3.290 | 3.340 | 3.160 | 3.180 | 155,720 | -0.10(-3.05%) |
Jan 21, 2010 | 3.370 | 3.420 | 3.270 | 3.280 | 197,739 | -0.09(-2.67%) |
Jan 20, 2010 | 3.400 | 3.480 | 3.310 | 3.370 | 403,554 | -0.03(-0.88%) |
Jan 19, 2010 | 3.470 | 3.570 | 3.380 | 3.400 | 383,416 | -0.06(-1.73%) |
Jan 15, 2010 | 3.550 | 3.460 | 3.460 | 3.460 | 386,000 | -0.08(-2.26%) |
Jan 14, 2010 | 3.560 | 3.580 | 3.500 | 3.540 | 88,402 | -0.02(-0.56%) |
Jan 13, 2010 | 3.540 | 3.600 | 3.490 | 3.560 | 184,174 | +0.03(+0.85%) |
Jan 12, 2010 | 3.720 | 3.750 | 3.510 | 3.530 | 318,462 | -0.23(-6.12%) |
Jan 11, 2010 | 3.650 | 3.760 | 3.560 | 3.760 | 135,982 | +0.12(+3.30%) |
Jan 08, 2010 | 3.670 | 3.680 | 3.580 | 3.640 | 125,246 | -0.04(-1.09%) |
Jan 07, 2010 | 3.650 | 3.740 | 3.530 | 3.680 | 65,325 | +0.02(+0.55%) |
Jan 06, 2010 | 3.670 | 3.750 | 3.600 | 3.660 | 122,589 | -0.01(-0.27%) |
Jan 05, 2010 | 3.800 | 3.830 | 3.570 | 3.670 | 198,265 | -0.13(-3.42%) |
Jan 04, 2010 | 3.870 | 3.900 | 3.680 | 3.800 | 200,794 | -0.04(-1.04%) |
Dec 31, 2009 | 3.810 | 3.840 | 3.840 | 3.840 | 220,200 | +0.03(+0.79%) |
Dec 30, 2009 | 3.760 | 3.810 | 3.650 | 3.810 | 109,350 | +0.04(+1.06%) |
Dec 29, 2009 | 3.770 | 3.830 | 3.610 | 3.770 | 146,002 | +0.01(+0.27%) |
Dec 28, 2009 | 3.570 | 3.800 | 3.500 | 3.760 | 365,903 | +0.19(+5.32%) |
Dec 24, 2009 | 3.540 | 3.610 | 3.500 | 3.570 | 199,861 | +0.06(+1.71%) |
Dec 23, 2009 | 3.440 | 3.710 | 3.440 | 3.510 | 454,770 | +0.08(+2.33%) |
Dec 22, 2009 | 3.420 | 3.440 | 3.270 | 3.430 | 159,940 | +0.01(+0.29%) |
Dec 21, 2009 | 3.410 | 3.530 | 3.360 | 3.420 | 235,910 | +0.02(+0.59%) |
Dec 18, 2009 | 3.290 | 3.430 | 3.270 | 3.400 | 425,571 | +0.15(+4.62%) |
Dec 17, 2009 | 3.350 | 3.370 | 3.200 | 3.250 | 326,751 | -0.15(-4.41%) |
Dec 16, 2009 | 3.490 | 3.520 | 3.360 | 3.400 | 127,438 | -0.05(-1.45%) |
Dec 15, 2009 | 3.370 | 3.490 | 3.340 | 3.450 | 287,958 | +0.08(+2.37%) |
Dec 14, 2009 | 3.660 | 3.660 | 3.190 | 3.370 | 1,436,753 | -0.18(-5.07%) |
Dec 11, 2009 | 3.640 | 3.730 | 3.540 | 3.550 | 64,872 | -0.08(-2.20%) |
Dec 10, 2009 | 3.800 | 3.880 | 3.580 | 3.630 | 181,076 | -0.14(-3.71%) |
Dec 09, 2009 | 3.840 | 3.870 | 3.650 | 3.770 | 213,029 | -0.05(-1.31%) |
Dec 08, 2009 | 3.870 | 3.930 | 3.810 | 3.820 | 162,039 | -0.08(-2.05%) |
Dec 07, 2009 | 4.000 | 4.030 | 3.890 | 3.900 | 156,853 | -0.11(-2.74%) |
Dec 04, 2009 | 4.000 | 4.040 | 3.870 | 4.010 | 279,323 | +0.05(+1.26%) |
Dec 03, 2009 | 4.060 | 4.070 | 3.950 | 3.960 | 122,907 | -0.07(-1.74%) |
Dec 02, 2009 | 4.070 | 4.100 | 4.000 | 4.030 | 63,753 | -0.05(-1.23%) |
Dec 01, 2009 | 4.100 | 4.110 | 3.990 | 4.080 | 60,863 | +0.00(+0.00%) |
Nov 30, 2009 | 4.080 | 4.100 | 3.900 | 4.080 | 172,338 | -0.01(-0.24%) |
Nov 27, 2009 | 4.020 | 4.110 | 4.000 | 4.090 | 100,815 | -0.01(-0.24%) |
Nov 25, 2009 | 4.050 | 4.120 | 3.890 | 4.100 | 101,502 | +0.06(+1.49%) |
Nov 24, 2009 | 3.870 | 4.060 | 3.810 | 4.040 | 70,236 | +0.16(+4.12%) |
Nov 23, 2009 | 3.980 | 4.130 | 3.840 | 3.880 | 68,975 | -0.01(-0.26%) |
Nov 20, 2009 | 3.760 | 3.940 | 3.760 | 3.890 | 84,658 | +0.10(+2.64%) |
Nov 19, 2009 | 4.020 | 4.020 | 3.770 | 3.790 | 155,518 | -0.28(-6.88%) |
Nov 18, 2009 | 4.290 | 4.340 | 3.970 | 4.070 | 68,865 | -0.23(-5.35%) |
Nov 17, 2009 | 4.070 | 4.300 | 3.980 | 4.300 | 63,302 | +0.20(+4.88%) |
Nov 16, 2009 | 3.890 | 4.140 | 3.890 | 4.100 | 116,648 | +0.27(+7.05%) |
Nov 13, 2009 | 3.780 | 3.950 | 3.730 | 3.830 | 87,044 | +0.07(+1.86%) |
Nov 12, 2009 | 3.930 | 4.010 | 3.750 | 3.760 | 89,726 | -0.19(-4.81%) |
Nov 11, 2009 | 3.990 | 4.030 | 3.880 | 3.950 | 76,306 | +0.03(+0.77%) |
Nov 10, 2009 | 4.030 | 4.090 | 3.860 | 3.920 | 49,016 | -0.16(-3.92%) |
Nov 09, 2009 | 4.130 | 4.140 | 4.000 | 4.080 | 121,242 | -0.01(-0.24%) |
Nov 06, 2009 | 3.970 | 4.090 | 3.960 | 4.090 | 92,901 | +0.04(+0.99%) |
Nov 05, 2009 | 3.920 | 4.060 | 3.900 | 4.050 | 125,067 | +0.19(+4.92%) |
Nov 04, 2009 | 4.090 | 4.100 | 3.830 | 3.860 | 162,155 | -0.21(-5.16%) |
Nov 03, 2009 | 3.920 | 4.080 | 3.920 | 4.070 | 89,027 | +0.10(+2.52%) |
Nov 02, 2009 | 3.970 | 4.030 | 3.900 | 3.970 | 145,584 | +0.05(+1.28%) |
Oct 30, 2009 | 3.970 | 4.010 | 3.830 | 3.920 | 165,358 | -0.09(-2.24%) |
Oct 29, 2009 | 3.770 | 4.170 | 3.770 | 4.010 | 459,796 | +0.31(+8.38%) |
Oct 28, 2009 | 3.850 | 3.970 | 3.600 | 3.700 | 203,874 | +0.14(+3.93%) |
Oct 27, 2009 | 3.590 | 3.640 | 3.540 | 3.560 | 91,358 | +0.00(+0.00%) |
Oct 26, 2009 | 3.610 | 3.740 | 3.560 | 3.560 | 113,544 | -0.06(-1.66%) |
Oct 23, 2009 | 3.720 | 3.840 | 3.610 | 3.620 | 128,620 | -0.18(-4.74%) |
Oct 22, 2009 | 3.660 | 3.800 | 3.560 | 3.800 | 96,363 | +0.13(+3.54%) |
Oct 21, 2009 | 3.740 | 3.780 | 3.660 | 3.670 | 145,082 | -0.04(-1.08%) |
Oct 20, 2009 | 3.700 | 3.880 | 3.630 | 3.710 | 183,556 | -0.17(-4.38%) |
Oct 19, 2009 | 3.840 | 3.950 | 3.790 | 3.880 | 71,818 | +0.07(+1.84%) |
Oct 16, 2009 | 3.800 | 3.890 | 3.750 | 3.810 | 118,670 | +0.01(+0.26%) |
Oct 15, 2009 | 3.950 | 3.990 | 3.800 | 3.800 | 86,783 | -0.19(-4.76%) |
Oct 14, 2009 | 3.890 | 4.030 | 3.840 | 3.990 | 130,862 | +0.17(+4.45%) |
Oct 13, 2009 | 3.990 | 3.990 | 3.790 | 3.820 | 116,725 | -0.16(-4.02%) |
Oct 12, 2009 | 4.120 | 4.160 | 3.950 | 3.980 | 83,111 | -0.20(-4.78%) |
Oct 09, 2009 | 4.230 | 4.300 | 4.100 | 4.180 | 78,482 | -0.06(-1.42%) |
Oct 08, 2009 | 4.230 | 4.320 | 4.120 | 4.240 | 79,518 | +0.05(+1.19%) |
Oct 07, 2009 | 4.110 | 4.250 | 3.960 | 4.190 | 133,632 | +0.05(+1.21%) |
Oct 06, 2009 | 4.060 | 4.200 | 3.960 | 4.140 | 82,692 | +0.13(+3.24%) |
Oct 05, 2009 | 3.860 | 4.150 | 3.860 | 4.010 | 62,444 | +0.16(+4.16%) |
Oct 02, 2009 | 3.890 | 3.950 | 3.780 | 3.850 | 88,208 | -0.08(-2.04%) |
Oct 01, 2009 | 4.330 | 4.330 | 3.900 | 3.930 | 178,679 | -0.42(-9.66%) |
Sep 30, 2009 | 4.440 | 4.440 | 4.220 | 4.350 | 133,499 | -0.11(-2.47%) |
Sep 29, 2009 | 4.450 | 4.600 | 4.450 | 4.460 | 129,288 | -0.01(-0.22%) |
Sep 28, 2009 | 4.340 | 4.500 | 4.250 | 4.470 | 134,830 | +0.16(+3.71%) |
Sep 25, 2009 | 4.210 | 4.350 | 4.210 | 4.310 | 82,144 | +0.10(+2.38%) |
Sep 24, 2009 | 4.340 | 4.360 | 4.150 | 4.210 | 147,206 | -0.09(-2.09%) |
Sep 23, 2009 | 4.490 | 4.500 | 4.300 | 4.300 | 89,159 | -0.19(-4.23%) |
Sep 22, 2009 | 4.720 | 4.720 | 4.490 | 4.490 | 148,956 | -0.17(-3.65%) |
Sep 21, 2009 | 4.620 | 4.700 | 4.580 | 4.660 | 64,809 | +0.00(+0.00%) |
Sep 18, 2009 | 4.650 | 4.710 | 4.560 | 4.660 | 211,870 | +0.03(+0.65%) |
Sep 17, 2009 | 4.510 | 4.730 | 4.510 | 4.630 | 81,814 | +0.12(+2.66%) |
Sep 16, 2009 | 4.480 | 4.510 | 4.390 | 4.510 | 97,335 | +0.03(+0.67%) |
Sep 15, 2009 | 4.400 | 4.480 | 4.370 | 4.480 | 48,677 | +0.06(+1.36%) |
Sep 14, 2009 | 4.350 | 4.520 | 4.330 | 4.420 | 94,930 | +0.02(+0.45%) |
Sep 11, 2009 | 4.380 | 4.430 | 4.320 | 4.400 | 94,603 | +0.00(+0.00%) |
Sep 10, 2009 | 4.360 | 4.440 | 4.310 | 4.400 | 70,827 | +0.02(+0.46%) |
Sep 09, 2009 | 4.310 | 4.450 | 4.300 | 4.380 | 116,543 | +0.05(+1.15%) |
Sep 08, 2009 | 4.500 | 4.520 | 4.310 | 4.330 | 173,675 | -0.14(-3.13%) |
Sep 04, 2009 | 4.400 | 4.470 | 4.280 | 4.470 | 118,182 | +0.06(+1.36%) |
Sep 03, 2009 | 4.400 | 4.480 | 4.340 | 4.410 | 47,728 | +0.02(+0.46%) |
Sep 02, 2009 | 4.390 | 4.570 | 4.348 | 4.390 | 85,648 | +0.00(+0.00%) |
Sep 01, 2009 | 4.500 | 4.770 | 4.390 | 4.390 | 145,038 | -0.16(-3.52%) |
Aug 31, 2009 | 4.730 | 4.730 | 4.440 | 4.550 | 194,784 | -0.25(-5.21%) |
Aug 28, 2009 | 4.880 | 5.110 | 4.790 | 4.800 | 243,865 | -0.21(-4.19%) |
Aug 27, 2009 | 4.870 | 5.010 | 4.700 | 5.010 | 167,288 | +0.12(+2.45%) |
Aug 26, 2009 | 4.890 | 4.980 | 4.770 | 4.890 | 244,519 | -0.02(-0.41%) |
Aug 25, 2009 | 4.910 | 4.980 | 4.790 | 4.910 | 189,996 | +0.01(+0.20%) |
Aug 24, 2009 | 4.850 | 4.960 | 4.760 | 4.900 | 173,023 | +0.05(+1.03%) |
Aug 21, 2009 | 4.820 | 4.900 | 4.710 | 4.850 | 389,480 | +0.10(+2.11%) |
Aug 20, 2009 | 4.750 | 4.820 | 4.610 | 4.750 | 225,879 | +0.00(+0.00%) |
Aug 19, 2009 | 4.570 | 4.770 | 4.550 | 4.750 | 233,354 | +0.09(+1.93%) |
Aug 18, 2009 | 4.670 | 4.730 | 4.610 | 4.660 | 181,587 | +0.00(+0.00%) |
Aug 17, 2009 | 4.650 | 4.680 | 4.550 | 4.660 | 83,726 | -0.10(-2.10%) |
Aug 14, 2009 | 4.880 | 4.880 | 4.620 | 4.760 | 144,565 | -0.14(-2.86%) |
Aug 13, 2009 | 4.830 | 4.910 | 4.560 | 4.900 | 229,526 | +0.09(+1.87%) |
Aug 12, 2009 | 4.580 | 4.860 | 4.580 | 4.810 | 243,580 | +0.22(+4.79%) |
Aug 11, 2009 | 4.720 | 4.750 | 4.500 | 4.590 | 111,574 | -0.16(-3.37%) |
Aug 10, 2009 | 4.620 | 4.760 | 4.620 | 4.750 | 75,684 | +0.08(+1.71%) |
Aug 07, 2009 | 4.620 | 4.750 | 4.480 | 4.670 | 179,936 | +0.15(+3.32%) |
Aug 06, 2009 | 4.600 | 4.600 | 4.400 | 4.520 | 86,958 | -0.04(-0.88%) |
Aug 05, 2009 | 4.740 | 4.750 | 4.480 | 4.560 | 143,686 | -0.19(-4.00%) |
Aug 04, 2009 | 4.510 | 4.750 | 4.490 | 4.750 | 155,370 | +0.19(+4.17%) |
Aug 03, 2009 | 4.490 | 4.560 | 4.310 | 4.560 | 819,269 | +0.13(+2.93%) |
Jul 31, 2009 | 4.490 | 4.520 | 4.250 | 4.430 | 209,594 | -0.09(-1.99%) |
Jul 30, 2009 | 4.380 | 4.680 | 4.300 | 4.520 | 230,410 | +0.22(+5.12%) |
Jul 29, 2009 | 4.240 | 4.410 | 4.210 | 4.300 | 85,079 | +0.02(+0.47%) |
Jul 28, 2009 | 4.280 | 4.400 | 4.190 | 4.280 | 129,364 | -0.05(-1.15%) |
Jul 27, 2009 | 4.470 | 4.470 | 4.100 | 4.330 | 268,477 | -0.12(-2.70%) |
Jul 24, 2009 | 4.280 | 4.460 | 4.280 | 4.450 | 128,420 | +0.11(+2.53%) |
Jul 23, 2009 | 4.200 | 4.390 | 4.180 | 4.340 | 180,991 | +0.12(+2.84%) |
Jul 22, 2009 | 4.080 | 4.260 | 4.080 | 4.220 | 103,525 | +0.10(+2.43%) |
Jul 21, 2009 | 3.990 | 4.160 | 3.920 | 4.120 | 86,928 | +0.17(+4.30%) |
Jul 20, 2009 | 4.270 | 4.330 | 3.851 | 3.950 | 113,984 | -0.30(-7.06%) |
Jul 17, 2009 | 4.240 | 4.340 | 4.100 | 4.250 | 117,555 | +0.02(+0.47%) |
Jul 16, 2009 | 4.170 | 4.240 | 3.970 | 4.230 | 111,359 | +0.04(+0.95%) |
Jul 15, 2009 | 3.900 | 4.220 | 3.900 | 4.190 | 141,462 | +0.36(+9.40%) |
Jul 14, 2009 | 3.850 | 3.950 | 3.790 | 3.830 | 60,440 | -0.03(-0.78%) |
Jul 13, 2009 | 3.800 | 3.910 | 3.720 | 3.860 | 99,904 | +0.04(+1.05%) |
Jul 10, 2009 | 3.450 | 3.820 | 3.410 | 3.820 | 118,154 | +0.40(+11.70%) |
Jul 09, 2009 | 3.630 | 3.850 | 3.410 | 3.420 | 138,124 | -0.17(-4.74%) |
Jul 08, 2009 | 3.780 | 3.900 | 3.550 | 3.590 | 133,901 | -0.16(-4.27%) |
Jul 07, 2009 | 3.820 | 3.900 | 3.720 | 3.750 | 65,122 | -0.06(-1.57%) |
Jul 06, 2009 | 4.040 | 4.170 | 3.780 | 3.810 | 121,466 | -0.23(-5.69%) |
Jul 02, 2009 | 4.250 | 4.320 | 4.010 | 4.040 | 138,353 | -0.24(-5.61%) |
Jul 01, 2009 | 4.340 | 4.460 | 4.260 | 4.280 | 116,862 | -0.01(-0.23%) |
Jun 30, 2009 | 4.480 | 4.500 | 4.280 | 4.290 | 143,625 | -0.17(-3.81%) |
Jun 29, 2009 | 4.800 | 4.800 | 4.340 | 4.460 | 267,966 | -0.52(-10.44%) |
Jun 26, 2009 | 4.350 | 5.020 | 4.300 | 4.980 | 1,693,791 | +0.61(+13.96%) |
Jun 25, 2009 | 4.430 | 4.480 | 4.250 | 4.370 | 118,271 | +0.09(+2.10%) |
Jun 24, 2009 | 4.330 | 4.520 | 4.250 | 4.280 | 86,429 | +0.01(+0.23%) |
Jun 23, 2009 | 4.510 | 4.510 | 4.270 | 4.270 | 91,268 | -0.18(-4.04%) |
Jun 22, 2009 | 4.510 | 4.560 | 4.380 | 4.450 | 141,684 | -0.09(-1.98%) |
Jun 19, 2009 | 4.450 | 4.710 | 4.430 | 4.540 | 355,022 | +0.19(+4.37%) |
Jun 18, 2009 | 4.340 | 4.410 | 4.291 | 4.350 | 50,089 | -0.01(-0.23%) |
Jun 17, 2009 | 4.380 | 4.430 | 4.250 | 4.360 | 87,118 | -0.03(-0.68%) |
Jun 16, 2009 | 4.500 | 4.530 | 4.390 | 4.390 | 144,377 | -0.07(-1.57%) |
Jun 15, 2009 | 4.310 | 4.500 | 4.010 | 4.460 | 144,875 | +0.06(+1.36%) |
Jun 12, 2009 | 4.560 | 4.560 | 4.270 | 4.400 | 103,574 | -0.20(-4.35%) |
Jun 11, 2009 | 4.520 | 4.740 | 4.480 | 4.600 | 120,077 | +0.09(+2.00%) |
Jun 10, 2009 | 4.490 | 4.600 | 4.200 | 4.510 | 235,246 | +0.05(+1.12%) |
Jun 09, 2009 | 4.400 | 4.460 | 4.360 | 4.460 | 107,231 | +0.08(+1.83%) |
Jun 08, 2009 | 4.450 | 4.515 | 4.350 | 4.380 | 77,430 | -0.10(-2.23%) |
Jun 05, 2009 | 4.500 | 4.520 | 4.340 | 4.480 | 227,305 | -0.02(-0.44%) |
Jun 04, 2009 | 4.490 | 4.510 | 4.270 | 4.500 | 246,118 | +0.00(+0.00%) |
Jun 03, 2009 | 4.350 | 4.500 | 4.120 | 4.500 | 151,550 | +0.10(+2.27%) |
Jun 02, 2009 | 3.990 | 4.480 | 3.870 | 4.400 | 258,095 | +0.37(+9.18%) |