Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.347 | 6.614 | 6.047 | 6.062 | 170,734 | -0.30(-4.77%) |
Jun 29, 2010 | 6.518 | 6.595 | 6.095 | 6.366 | 164,451 | -0.26(-3.97%) |
Jun 25, 2010 | 6.180 | 6.666 | 6.147 | 6.629 | 499,577 | +0.46(+7.45%) |
Jun 24, 2010 | 6.258 | 6.258 | 6.084 | 6.169 | 27,425 | -0.11(-1.83%) |
Jun 23, 2010 | 6.217 | 6.362 | 6.032 | 6.284 | 30,837 | +0.04(+0.71%) |
Jun 22, 2010 | 6.421 | 6.455 | 6.240 | 6.240 | 49,928 | -0.14(-2.15%) |
Jun 21, 2010 | 6.695 | 6.744 | 6.373 | 6.377 | 49,000 | -0.26(-3.85%) |
Jun 18, 2010 | 6.399 | 6.640 | 6.399 | 6.632 | 125,884 | +0.28(+4.37%) |
Jun 17, 2010 | 6.229 | 6.377 | 6.229 | 6.355 | 30,173 | +0.11(+1.84%) |
Jun 16, 2010 | 6.221 | 6.384 | 6.095 | 6.240 | 47,917 | -0.06(-0.88%) |
Jun 15, 2010 | 6.040 | 6.299 | 5.943 | 6.295 | 64,065 | +0.21(+3.53%) |
Jun 14, 2010 | 5.951 | 6.214 | 5.951 | 6.080 | 69,049 | +0.17(+2.88%) |
Jun 11, 2010 | 5.758 | 5.914 | 5.758 | 5.910 | 26,613 | +0.10(+1.72%) |
Jun 10, 2010 | 5.758 | 5.862 | 5.654 | 5.810 | 48,954 | +0.13(+2.22%) |
Jun 09, 2010 | 5.758 | 5.884 | 5.599 | 5.684 | 46,600 | -0.00(-0.07%) |
Jun 08, 2010 | 6.032 | 6.032 | 5.580 | 5.688 | 100,456 | -0.31(-5.19%) |
Jun 07, 2010 | 6.051 | 6.353 | 5.936 | 5.999 | 253,194 | -0.01(-0.12%) |
Jun 04, 2010 | 6.243 | 6.247 | 5.991 | 6.006 | 75,969 | -0.32(-5.09%) |
Jun 03, 2010 | 6.514 | 6.642 | 6.177 | 6.329 | 216,061 | -0.26(-3.94%) |
Jun 02, 2010 | 6.069 | 6.655 | 5.984 | 6.588 | 75,902 | +0.52(+8.61%) |
Jun 01, 2010 | 6.251 | 6.395 | 5.999 | 6.066 | 152,770 | -0.21(-3.36%) |
May 28, 2010 | 6.195 | 6.414 | 6.080 | 6.277 | 120,449 | +0.08(+1.32%) |
May 27, 2010 | 5.910 | 6.206 | 5.817 | 6.195 | 66,958 | +0.42(+7.32%) |
May 26, 2010 | 5.954 | 6.047 | 5.751 | 5.773 | 32,548 | -0.12(-2.01%) |
May 25, 2010 | 5.658 | 5.921 | 5.658 | 5.891 | 64,604 | -0.03(-0.56%) |
May 24, 2010 | 5.862 | 5.936 | 5.747 | 5.925 | 33,619 | +0.05(+0.82%) |
May 21, 2010 | 5.769 | 5.951 | 5.721 | 5.877 | 71,697 | +0.04(+0.63%) |
May 20, 2010 | 5.869 | 6.143 | 5.758 | 5.840 | 129,328 | -0.40(-6.36%) |
May 19, 2010 | 6.188 | 6.377 | 6.017 | 6.236 | 76,652 | +0.02(+0.36%) |
May 18, 2010 | 6.299 | 6.299 | 6.099 | 6.214 | 68,283 | -0.03(-0.42%) |
May 17, 2010 | 6.481 | 6.557 | 6.240 | 6.240 | 96,915 | -0.19(-3.00%) |
May 14, 2010 | 6.343 | 6.477 | 6.313 | 6.432 | 53,375 | +0.00(+0.06%) |
May 13, 2010 | 6.618 | 6.734 | 6.306 | 6.429 | 191,958 | -0.15(-2.25%) |
May 12, 2010 | 6.377 | 6.670 | 6.262 | 6.577 | 239,241 | +0.19(+3.02%) |
May 11, 2010 | 6.521 | 6.529 | 6.188 | 6.384 | 123,952 | +0.20(+3.24%) |
May 10, 2010 | 6.003 | 6.206 | 5.725 | 6.184 | 111,877 | +0.42(+7.33%) |
May 07, 2010 | 6.025 | 6.247 | 5.751 | 5.762 | 104,353 | -0.26(-4.25%) |
May 06, 2010 | 5.680 | 6.292 | 5.680 | 6.017 | 166,059 | +0.29(+5.05%) |
May 05, 2010 | 5.521 | 5.869 | 5.321 | 5.728 | 129,846 | +0.42(+7.96%) |
May 04, 2010 | 5.350 | 5.373 | 5.176 | 5.306 | 82,676 | -0.09(-1.58%) |
May 03, 2010 | 5.358 | 5.432 | 5.284 | 5.391 | 71,233 | +0.03(+0.62%) |
Apr 30, 2010 | 5.324 | 5.417 | 5.210 | 5.358 | 155,906 | +0.01(+0.14%) |
Apr 29, 2010 | 5.258 | 5.354 | 5.113 | 5.350 | 101,419 | +0.14(+2.70%) |
Apr 28, 2010 | 5.043 | 5.236 | 5.002 | 5.210 | 37,810 | +0.10(+2.03%) |
Apr 27, 2010 | 5.180 | 5.180 | 5.021 | 5.106 | 73,454 | -0.08(-1.57%) |
Apr 26, 2010 | 5.128 | 5.221 | 5.102 | 5.187 | 81,723 | +0.08(+1.52%) |
Apr 23, 2010 | 4.998 | 5.110 | 4.910 | 5.110 | 63,196 | +0.09(+1.85%) |
Apr 22, 2010 | 5.010 | 5.021 | 4.928 | 5.017 | 50,306 | -0.04(-0.81%) |
Apr 21, 2010 | 4.965 | 5.069 | 4.850 | 5.058 | 65,082 | +0.11(+2.17%) |
Apr 20, 2010 | 4.698 | 4.954 | 4.669 | 4.950 | 92,772 | +0.28(+5.95%) |
Apr 19, 2010 | 4.669 | 4.721 | 4.598 | 4.672 | 78,347 | -0.01(-0.16%) |
Apr 16, 2010 | 4.706 | 4.769 | 4.632 | 4.680 | 61,860 | -0.03(-0.55%) |
Apr 15, 2010 | 4.672 | 4.728 | 4.632 | 4.706 | 30,990 | +0.03(+0.63%) |
Apr 14, 2010 | 4.691 | 4.695 | 4.524 | 4.676 | 59,493 | -0.00(-0.08%) |
Apr 13, 2010 | 4.680 | 4.732 | 4.587 | 4.680 | 153,866 | +0.01(+0.16%) |
Apr 12, 2010 | 4.776 | 4.776 | 4.576 | 4.672 | 122,597 | -0.04(-0.86%) |
Apr 09, 2010 | 4.613 | 4.769 | 4.524 | 4.713 | 60,688 | -0.06(-1.24%) |
Apr 08, 2010 | 4.665 | 4.780 | 4.528 | 4.772 | 122,532 | +0.03(+0.62%) |
Apr 07, 2010 | 4.287 | 4.784 | 4.287 | 4.743 | 287,839 | +0.46(+10.82%) |
Apr 06, 2010 | 3.779 | 4.320 | 3.742 | 4.280 | 193,752 | +0.47(+12.35%) |
Apr 05, 2010 | 3.679 | 3.809 | 3.639 | 3.809 | 100,237 | +0.09(+2.29%) |
Apr 01, 2010 | 3.631 | 3.724 | 3.724 | 3.724 | 103,905 | +0.09(+2.45%) |
Mar 31, 2010 | 3.598 | 3.642 | 3.594 | 3.635 | 166,756 | +0.02(+0.62%) |
Mar 30, 2010 | 3.609 | 3.694 | 3.602 | 3.613 | 114,822 | +0.00(+0.00%) |
Mar 29, 2010 | 3.602 | 3.631 | 3.539 | 3.613 | 405,263 | +0.02(+0.52%) |
Mar 26, 2010 | 3.557 | 3.602 | 3.535 | 3.594 | 24,859 | +0.06(+1.57%) |
Mar 25, 2010 | 3.553 | 3.635 | 3.539 | 3.539 | 164,211 | -0.02(-0.62%) |
Mar 24, 2010 | 3.657 | 3.661 | 3.561 | 3.561 | 115,909 | -0.10(-2.83%) |
Mar 23, 2010 | 3.631 | 3.690 | 3.542 | 3.665 | 148,857 | +0.03(+0.92%) |
Mar 22, 2010 | 3.457 | 3.646 | 3.424 | 3.631 | 252,323 | +0.15(+4.26%) |
Mar 19, 2010 | 3.476 | 3.494 | 3.272 | 3.483 | 309,055 | +0.03(+0.75%) |
Mar 18, 2010 | 3.257 | 3.505 | 3.253 | 3.457 | 17,105 | -0.02(-0.64%) |
Mar 17, 2010 | 3.542 | 3.550 | 3.416 | 3.479 | 24,162 | -0.05(-1.47%) |
Mar 16, 2010 | 3.483 | 3.620 | 3.464 | 3.531 | 336,073 | +0.02(+0.53%) |
Mar 15, 2010 | 3.505 | 3.520 | 3.476 | 3.513 | 31,082 | +0.01(+0.21%) |
Mar 12, 2010 | 3.483 | 3.520 | 3.442 | 3.505 | 21,636 | +0.03(+0.85%) |
Mar 11, 2010 | 3.401 | 3.483 | 3.338 | 3.476 | 213,618 | +0.05(+1.52%) |
Mar 10, 2010 | 3.409 | 3.427 | 3.316 | 3.424 | 56,443 | +0.00(+0.11%) |
Mar 09, 2010 | 3.288 | 3.420 | 3.242 | 3.420 | 18,991 | +0.02(+0.54%) |
Mar 08, 2010 | 3.405 | 3.416 | 3.353 | 3.401 | 14,117 | -0.01(-0.33%) |
Mar 05, 2010 | 3.298 | 3.424 | 3.217 | 3.413 | 55,113 | +0.11(+3.48%) |
Mar 04, 2010 | 3.231 | 3.298 | 3.190 | 3.298 | 21,525 | +0.03(+0.79%) |
Mar 03, 2010 | 3.279 | 3.279 | 3.229 | 3.272 | 31,352 | +0.00(+0.00%) |
Mar 02, 2010 | 3.268 | 3.279 | 3.079 | 3.272 | 30,553 | -0.02(-0.67%) |
Mar 01, 2010 | 3.268 | 3.338 | 3.075 | 3.294 | 108,955 | +0.04(+1.37%) |
Feb 26, 2010 | 3.124 | 3.268 | 3.098 | 3.250 | 33,767 | +0.14(+4.40%) |
Feb 25, 2010 | 3.038 | 3.220 | 2.935 | 3.112 | 104,164 | +0.03(+0.96%) |
Feb 24, 2010 | 3.051 | 3.209 | 3.051 | 3.083 | 18,084 | -0.15(-4.70%) |
Feb 23, 2010 | 3.090 | 3.275 | 2.994 | 3.235 | 52,058 | +0.17(+5.69%) |
Feb 22, 2010 | 3.079 | 3.105 | 3.035 | 3.061 | 44,001 | -0.00(-0.12%) |
Feb 19, 2010 | 3.109 | 3.142 | 3.035 | 3.064 | 43,966 | -0.05(-1.55%) |
Feb 18, 2010 | 3.063 | 3.112 | 3.053 | 3.112 | 30,111 | +0.07(+2.44%) |
Feb 17, 2010 | 3.020 | 3.053 | 2.990 | 3.038 | 33,390 | +0.03(+1.11%) |
Feb 16, 2010 | 3.057 | 3.124 | 2.983 | 3.005 | 97,452 | -0.03(-0.86%) |
Feb 12, 2010 | 3.001 | 3.031 | 3.031 | 3.031 | 88,252 | +0.03(+1.11%) |
Feb 11, 2010 | 2.894 | 3.012 | 2.815 | 2.998 | 106,750 | +0.09(+3.06%) |
Feb 10, 2010 | 2.953 | 3.004 | 2.879 | 2.909 | 25,868 | -0.06(-2.00%) |
Feb 09, 2010 | 2.864 | 3.012 | 2.816 | 2.968 | 84,576 | +0.17(+6.09%) |
Feb 08, 2010 | 2.809 | 2.901 | 2.768 | 2.797 | 36,682 | -0.01(-0.53%) |
Feb 05, 2010 | 2.753 | 2.812 | 2.709 | 2.812 | 40,739 | +0.06(+2.29%) |
Feb 04, 2010 | 2.857 | 2.964 | 2.723 | 2.749 | 93,687 | -0.12(-4.26%) |
Feb 03, 2010 | 2.972 | 2.998 | 2.820 | 2.872 | 224,619 | -0.11(-3.85%) |
Feb 02, 2010 | 3.124 | 3.124 | 2.983 | 2.986 | 73,422 | -0.16(-4.95%) |
Feb 01, 2010 | 2.998 | 3.168 | 2.898 | 3.142 | 69,867 | +0.14(+4.69%) |
Jan 29, 2010 | 2.994 | 3.005 | 2.768 | 3.001 | 183,410 | +0.04(+1.25%) |
Jan 28, 2010 | 2.794 | 2.990 | 2.794 | 2.964 | 147,259 | +0.11(+4.03%) |
Jan 27, 2010 | 2.760 | 3.009 | 2.760 | 2.849 | 76,625 | +0.07(+2.40%) |
Jan 26, 2010 | 2.779 | 2.835 | 2.679 | 2.783 | 36,790 | -0.01(-0.40%) |
Jan 25, 2010 | 2.942 | 2.942 | 2.723 | 2.794 | 56,281 | -0.01(-0.26%) |
Jan 22, 2010 | 2.801 | 2.938 | 2.764 | 2.801 | 52,495 | +0.01(+0.27%) |
Jan 21, 2010 | 2.872 | 2.909 | 2.786 | 2.794 | 87,820 | -0.13(-4.56%) |
Jan 20, 2010 | 2.779 | 2.953 | 2.634 | 2.927 | 295,075 | -0.03(-0.88%) |
Jan 19, 2010 | 3.094 | 3.094 | 2.914 | 2.953 | 138,064 | -0.06(-1.97%) |
Jan 15, 2010 | 3.153 | 3.012 | 3.012 | 3.012 | 193,777 | -0.12(-3.79%) |
Jan 14, 2010 | 3.257 | 3.287 | 3.098 | 3.131 | 92,376 | -0.13(-3.87%) |
Jan 13, 2010 | 3.261 | 3.309 | 3.250 | 3.257 | 28,448 | +0.01(+0.34%) |
Jan 12, 2010 | 3.224 | 3.309 | 3.224 | 3.246 | 37,308 | +0.00(+0.00%) |
Jan 11, 2010 | 3.294 | 3.294 | 3.231 | 3.246 | 24,335 | -0.03(-1.02%) |
Jan 08, 2010 | 3.235 | 3.305 | 3.235 | 3.279 | 20,327 | +0.02(+0.68%) |
Jan 07, 2010 | 3.275 | 3.301 | 3.231 | 3.257 | 40,477 | +0.03(+0.92%) |
Jan 06, 2010 | 3.313 | 3.424 | 3.203 | 3.227 | 55,045 | -0.10(-2.90%) |
Jan 05, 2010 | 3.424 | 3.431 | 3.313 | 3.324 | 35,222 | -0.10(-2.92%) |
Jan 04, 2010 | 3.198 | 3.424 | 3.198 | 3.424 | 53,207 | +0.26(+8.07%) |
Dec 31, 2009 | 3.149 | 3.168 | 3.168 | 3.168 | 112,271 | +0.02(+0.59%) |
Dec 30, 2009 | 3.142 | 3.183 | 3.075 | 3.150 | 30,639 | +0.01(+0.35%) |
Dec 29, 2009 | 3.268 | 3.287 | 3.127 | 3.138 | 41,697 | -0.11(-3.53%) |
Dec 28, 2009 | 3.342 | 3.342 | 3.053 | 3.253 | 90,403 | -0.08(-2.44%) |
Dec 24, 2009 | 3.198 | 3.335 | 2.949 | 3.335 | 15,078 | +0.07(+2.16%) |
Dec 23, 2009 | 3.331 | 3.427 | 3.261 | 3.264 | 53,018 | -0.05(-1.45%) |
Dec 22, 2009 | 3.216 | 3.383 | 3.216 | 3.313 | 49,383 | -0.11(-3.25%) |
Dec 21, 2009 | 3.431 | 3.516 | 3.290 | 3.424 | 37,408 | +0.01(+0.22%) |
Dec 18, 2009 | 3.309 | 3.464 | 3.164 | 3.416 | 186,341 | +0.14(+4.18%) |
Dec 17, 2009 | 3.342 | 3.453 | 3.190 | 3.279 | 47,839 | -0.06(-1.67%) |
Dec 16, 2009 | 3.398 | 3.498 | 3.335 | 3.335 | 34,852 | -0.04(-1.21%) |
Dec 15, 2009 | 3.353 | 3.557 | 3.353 | 3.376 | 177,265 | +0.03(+0.89%) |
Dec 14, 2009 | 3.087 | 3.387 | 3.024 | 3.346 | 138,475 | +0.19(+5.99%) |
Dec 11, 2009 | 3.153 | 3.235 | 3.117 | 3.157 | 29,501 | +0.03(+0.83%) |
Dec 10, 2009 | 3.390 | 3.390 | 3.124 | 3.131 | 26,699 | -0.19(-5.80%) |
Dec 09, 2009 | 3.198 | 3.394 | 3.109 | 3.324 | 115,596 | +0.12(+3.70%) |
Dec 08, 2009 | 3.157 | 3.264 | 3.042 | 3.205 | 63,849 | +0.03(+0.82%) |
Dec 07, 2009 | 3.049 | 3.187 | 3.049 | 3.179 | 69,371 | +0.12(+3.87%) |
Dec 04, 2009 | 2.968 | 3.083 | 2.916 | 3.061 | 112,531 | +0.14(+4.96%) |
Dec 03, 2009 | 3.001 | 3.027 | 2.853 | 2.916 | 25,555 | -0.07(-2.36%) |
Dec 02, 2009 | 2.998 | 3.038 | 2.935 | 2.986 | 36,091 | +0.05(+1.77%) |
Dec 01, 2009 | 2.946 | 3.031 | 2.890 | 2.935 | 35,298 | +0.01(+0.51%) |
Nov 30, 2009 | 2.846 | 2.961 | 2.827 | 2.920 | 83,442 | +0.09(+3.01%) |
Nov 27, 2009 | 2.927 | 2.990 | 2.835 | 2.835 | 35,057 | -0.11(-3.89%) |
Nov 25, 2009 | 3.116 | 3.116 | 2.909 | 2.949 | 43,664 | -0.00(-0.13%) |
Nov 24, 2009 | 2.916 | 2.964 | 2.886 | 2.953 | 65,509 | +0.01(+0.25%) |
Nov 23, 2009 | 3.001 | 3.064 | 2.938 | 2.946 | 60,008 | -0.03(-1.12%) |
Nov 20, 2009 | 2.916 | 3.018 | 2.916 | 2.979 | 71,039 | +0.05(+1.77%) |
Nov 19, 2009 | 3.046 | 3.131 | 2.898 | 2.927 | 82,554 | -0.14(-4.59%) |
Nov 18, 2009 | 3.157 | 3.190 | 3.027 | 3.068 | 35,970 | -0.08(-2.59%) |
Nov 17, 2009 | 3.205 | 3.238 | 3.120 | 3.150 | 27,236 | -0.07(-2.30%) |
Nov 16, 2009 | 3.057 | 3.272 | 3.005 | 3.224 | 123,677 | +0.19(+6.23%) |
Nov 13, 2009 | 3.001 | 3.068 | 2.983 | 3.035 | 71,168 | +0.06(+1.99%) |
Nov 12, 2009 | 3.098 | 3.101 | 2.964 | 2.975 | 152,784 | -0.13(-4.18%) |
Nov 11, 2009 | 3.127 | 3.205 | 3.016 | 3.105 | 71,227 | +0.01(+0.24%) |
Nov 10, 2009 | 3.161 | 3.175 | 3.005 | 3.098 | 35,835 | -0.08(-2.56%) |
Nov 09, 2009 | 3.294 | 3.294 | 3.072 | 3.179 | 47,227 | -0.10(-3.05%) |
Nov 06, 2009 | 3.253 | 3.313 | 3.131 | 3.279 | 44,879 | -0.01(-0.23%) |
Nov 05, 2009 | 3.172 | 3.294 | 3.087 | 3.287 | 73,767 | +0.36(+12.14%) |
Nov 04, 2009 | 3.038 | 3.038 | 2.853 | 2.931 | 58,977 | -0.11(-3.77%) |
Nov 03, 2009 | 2.998 | 3.101 | 2.968 | 3.046 | 64,891 | +0.05(+1.61%) |
Nov 02, 2009 | 3.079 | 3.098 | 2.923 | 2.998 | 96,510 | -0.07(-2.41%) |
Oct 30, 2009 | 3.105 | 3.175 | 3.072 | 3.072 | 84,843 | -0.04(-1.19%) |
Oct 29, 2009 | 3.122 | 3.175 | 3.083 | 3.109 | 85,224 | +0.01(+0.48%) |
Oct 28, 2009 | 3.112 | 3.203 | 3.068 | 3.094 | 53,215 | -0.01(-0.36%) |
Oct 27, 2009 | 3.083 | 3.210 | 3.083 | 3.105 | 20,268 | +0.01(+0.24%) |
Oct 26, 2009 | 3.112 | 3.248 | 3.061 | 3.098 | 48,584 | -0.01(-0.48%) |
Oct 23, 2009 | 3.327 | 3.394 | 3.087 | 3.112 | 77,572 | -0.07(-2.21%) |
Oct 22, 2009 | 3.150 | 3.220 | 3.079 | 3.183 | 36,375 | +0.07(+2.14%) |
Oct 21, 2009 | 3.287 | 3.298 | 3.098 | 3.116 | 74,744 | -0.19(-5.61%) |
Oct 20, 2009 | 3.335 | 3.442 | 3.275 | 3.301 | 38,380 | -0.22(-6.31%) |
Oct 19, 2009 | 3.346 | 3.598 | 3.320 | 3.524 | 43,011 | +0.17(+5.20%) |
Oct 16, 2009 | 3.327 | 3.390 | 3.320 | 3.350 | 56,378 | +0.01(+0.44%) |
Oct 15, 2009 | 3.490 | 3.490 | 3.320 | 3.335 | 34,456 | -0.18(-5.16%) |
Oct 14, 2009 | 3.498 | 3.572 | 3.361 | 3.516 | 36,294 | +0.04(+1.28%) |
Oct 13, 2009 | 3.464 | 3.513 | 3.357 | 3.472 | 10,374 | +0.00(+0.00%) |
Oct 12, 2009 | 3.557 | 3.572 | 3.465 | 3.472 | 8,137 | -0.06(-1.68%) |
Oct 09, 2009 | 3.418 | 3.531 | 3.413 | 3.531 | 17,728 | +0.01(+0.32%) |
Oct 08, 2009 | 3.561 | 3.561 | 3.520 | 3.520 | 71,233 | -0.02(-0.63%) |
Oct 07, 2009 | 3.518 | 3.568 | 3.498 | 3.542 | 29,317 | -0.00(-0.10%) |
Oct 06, 2009 | 3.498 | 3.546 | 3.324 | 3.546 | 36,758 | +0.11(+3.24%) |
Oct 05, 2009 | 3.366 | 3.472 | 3.364 | 3.435 | 59,431 | +0.19(+5.70%) |
Oct 02, 2009 | 3.257 | 3.368 | 3.142 | 3.250 | 28,462 | -0.03(-0.90%) |
Oct 01, 2009 | 3.350 | 3.372 | 3.198 | 3.279 | 69,843 | -0.20(-5.85%) |
Sep 30, 2009 | 3.527 | 3.527 | 3.335 | 3.483 | 67,705 | -0.03(-0.95%) |
Sep 29, 2009 | 3.539 | 3.642 | 3.435 | 3.516 | 71,916 | -0.01(-0.32%) |
Sep 28, 2009 | 3.520 | 3.568 | 3.498 | 3.527 | 44,711 | +0.03(+0.95%) |
Sep 25, 2009 | 3.420 | 3.502 | 3.390 | 3.494 | 45,982 | +0.06(+1.73%) |
Sep 24, 2009 | 3.472 | 3.472 | 3.383 | 3.435 | 36,731 | -0.01(-0.32%) |
Sep 23, 2009 | 3.453 | 3.490 | 3.335 | 3.446 | 46,644 | +0.00(+0.11%) |
Sep 22, 2009 | 3.535 | 3.546 | 3.442 | 3.442 | 36,701 | -0.07(-2.00%) |
Sep 21, 2009 | 3.483 | 3.539 | 3.435 | 3.513 | 55,245 | +0.01(+0.21%) |
Sep 18, 2009 | 3.527 | 3.535 | 3.435 | 3.505 | 88,797 | -0.03(-0.84%) |
Sep 17, 2009 | 3.502 | 3.535 | 3.493 | 3.535 | 18,727 | +0.04(+1.17%) |
Sep 16, 2009 | 3.502 | 3.622 | 3.442 | 3.494 | 33,527 | -0.01(-0.42%) |
Sep 15, 2009 | 3.609 | 3.609 | 3.505 | 3.509 | 27,196 | -0.12(-3.37%) |
Sep 14, 2009 | 3.461 | 3.642 | 3.301 | 3.631 | 57,936 | +0.13(+3.70%) |
Sep 11, 2009 | 3.472 | 3.516 | 3.413 | 3.502 | 39,694 | +0.02(+0.53%) |
Sep 10, 2009 | 3.413 | 3.483 | 3.309 | 3.483 | 35,263 | +0.08(+2.29%) |
Sep 09, 2009 | 3.283 | 3.464 | 3.283 | 3.405 | 75,049 | +0.11(+3.37%) |
Sep 08, 2009 | 3.335 | 3.350 | 3.179 | 3.294 | 33,862 | -0.04(-1.22%) |
Sep 04, 2009 | 3.101 | 3.372 | 3.101 | 3.335 | 48,673 | +0.24(+7.91%) |
Sep 03, 2009 | 2.994 | 3.146 | 2.994 | 3.090 | 28,243 | +0.06(+1.96%) |
Sep 02, 2009 | 3.105 | 3.109 | 3.001 | 3.031 | 23,671 | -0.08(-2.50%) |
Sep 01, 2009 | 3.235 | 3.324 | 3.083 | 3.109 | 55,795 | -0.13(-3.89%) |
Aug 31, 2009 | 3.383 | 3.390 | 3.235 | 3.235 | 71,573 | -0.15(-4.49%) |
Aug 28, 2009 | 3.483 | 3.483 | 3.335 | 3.387 | 73,373 | -0.11(-3.08%) |
Aug 27, 2009 | 3.364 | 3.542 | 3.361 | 3.494 | 107,146 | -0.21(-5.70%) |
Aug 26, 2009 | 3.728 | 3.783 | 3.524 | 3.705 | 136,853 | -0.09(-2.44%) |
Aug 25, 2009 | 3.828 | 3.894 | 3.642 | 3.798 | 55,590 | +0.04(+1.18%) |
Aug 24, 2009 | 3.916 | 3.920 | 3.713 | 3.753 | 29,633 | -0.17(-4.34%) |
Aug 21, 2009 | 3.972 | 3.972 | 3.653 | 3.924 | 99,077 | +0.02(+0.47%) |
Aug 20, 2009 | 3.905 | 3.983 | 3.765 | 3.905 | 51,399 | +0.01(+0.19%) |
Aug 19, 2009 | 3.739 | 3.924 | 3.605 | 3.898 | 32,580 | +0.13(+3.34%) |
Aug 18, 2009 | 3.728 | 3.891 | 3.665 | 3.772 | 73,945 | +0.04(+1.09%) |
Aug 17, 2009 | 3.772 | 3.920 | 3.639 | 3.731 | 39,651 | -0.10(-2.71%) |
Aug 14, 2009 | 3.998 | 4.020 | 3.835 | 3.835 | 57,121 | -0.15(-3.81%) |
Aug 13, 2009 | 3.902 | 3.987 | 3.791 | 3.987 | 34,148 | +0.08(+1.99%) |
Aug 12, 2009 | 3.531 | 3.965 | 3.531 | 3.909 | 137,495 | +0.04(+1.15%) |
Aug 11, 2009 | 3.868 | 3.887 | 3.657 | 3.865 | 81,140 | -0.03(-0.67%) |
Aug 10, 2009 | 3.794 | 3.913 | 3.716 | 3.891 | 34,747 | +0.08(+2.04%) |
Aug 07, 2009 | 3.616 | 3.824 | 3.546 | 3.813 | 112,258 | +0.25(+6.96%) |
Aug 06, 2009 | 3.735 | 3.791 | 3.546 | 3.564 | 64,003 | -0.13(-3.61%) |
Aug 05, 2009 | 3.846 | 3.846 | 3.687 | 3.698 | 55,493 | -0.18(-4.59%) |
Aug 04, 2009 | 3.916 | 3.916 | 3.761 | 3.876 | 45,899 | -0.07(-1.69%) |
Aug 03, 2009 | 4.113 | 4.113 | 3.791 | 3.942 | 88,387 | -0.11(-2.83%) |
Jul 31, 2009 | 3.557 | 4.083 | 3.557 | 4.057 | 471,086 | -0.08(-1.97%) |
Jul 30, 2009 | 3.757 | 4.209 | 3.753 | 4.139 | 168,953 | +0.07(+1.64%) |
Jul 29, 2009 | 4.083 | 4.202 | 3.942 | 4.072 | 278,814 | -0.06(-1.35%) |
Jul 28, 2009 | 4.102 | 4.131 | 4.072 | 4.128 | 65,684 | +0.03(+0.63%) |
Jul 27, 2009 | 4.128 | 4.131 | 4.076 | 4.102 | 82,646 | +0.00(+0.09%) |
Jul 24, 2009 | 4.042 | 4.120 | 3.976 | 4.098 | 54,732 | -0.04(-0.98%) |
Jul 23, 2009 | 3.954 | 4.168 | 3.857 | 4.139 | 143,851 | +0.17(+4.39%) |
Jul 22, 2009 | 4.017 | 4.020 | 3.898 | 3.965 | 50,954 | -0.04(-1.02%) |
Jul 21, 2009 | 4.143 | 4.143 | 3.924 | 4.005 | 80,250 | -0.13(-3.14%) |
Jul 20, 2009 | 4.117 | 4.146 | 4.072 | 4.135 | 140,453 | +0.04(+1.00%) |
Jul 17, 2009 | 4.028 | 4.135 | 3.879 | 4.094 | 123,302 | +0.09(+2.13%) |
Jul 16, 2009 | 3.972 | 4.031 | 3.876 | 4.009 | 114,749 | +0.01(+0.37%) |
Jul 15, 2009 | 3.894 | 4.002 | 3.857 | 3.994 | 162,305 | +0.10(+2.57%) |
Jul 14, 2009 | 3.935 | 3.968 | 3.842 | 3.894 | 64,351 | -0.05(-1.31%) |
Jul 13, 2009 | 3.898 | 3.976 | 3.798 | 3.946 | 97,433 | +0.01(+0.28%) |
Jul 10, 2009 | 3.720 | 3.979 | 3.686 | 3.935 | 39,216 | +0.21(+5.78%) |
Jul 09, 2009 | 3.791 | 3.824 | 3.683 | 3.720 | 51,820 | -0.05(-1.28%) |
Jul 08, 2009 | 3.772 | 3.828 | 3.646 | 3.768 | 108,067 | +0.02(+0.59%) |
Jul 07, 2009 | 3.809 | 3.876 | 3.652 | 3.746 | 81,551 | -0.04(-1.17%) |
Jul 06, 2009 | 3.661 | 3.850 | 3.646 | 3.791 | 120,333 | +0.13(+3.44%) |
Jul 02, 2009 | 3.853 | 3.853 | 3.524 | 3.665 | 114,390 | -0.18(-4.63%) |