Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.327 | 5.362 | 5.030 | 5.327 | 2,320,504 | +0.23(+4.51%) |
Jul 29, 2010 | 5.183 | 5.210 | 5.000 | 5.098 | 1,357,272 | -0.04(-0.83%) |
Jul 28, 2010 | 5.140 | 5.540 | 5.112 | 5.140 | 6,956 | -0.40(-7.22%) |
Jul 27, 2010 | 5.438 | 5.692 | 5.438 | 5.540 | 2,840,320 | +0.11(+2.03%) |
Jul 26, 2010 | 5.327 | 5.442 | 5.310 | 5.430 | 1,185,748 | +0.13(+2.40%) |
Jul 23, 2010 | 5.175 | 5.340 | 5.110 | 5.303 | 1,203,448 | +0.13(+2.51%) |
Jul 22, 2010 | 5.117 | 5.192 | 5.070 | 5.173 | 1,159,372 | +0.11(+2.22%) |
Jul 21, 2010 | 5.303 | 5.355 | 5.060 | 5.060 | 1,309,124 | -0.26(-4.80%) |
Jul 20, 2010 | 5.170 | 5.320 | 5.150 | 5.315 | 1,161,524 | +0.08(+1.63%) |
Jul 19, 2010 | 5.255 | 5.285 | 5.173 | 5.230 | 893,624 | -0.02(-0.38%) |
Jul 16, 2010 | 5.250 | 5.450 | 5.218 | 5.250 | 1,317,780 | -0.22(-4.11%) |
Jul 15, 2010 | 5.440 | 5.510 | 5.393 | 5.475 | 1,432,628 | +0.02(+0.41%) |
Jul 14, 2010 | 5.348 | 5.513 | 5.332 | 5.452 | 1,535,928 | +0.11(+2.06%) |
Jul 13, 2010 | 5.343 | 5.360 | 5.115 | 5.343 | 17,000 | +0.17(+3.24%) |
Jul 12, 2010 | 5.190 | 5.210 | 5.098 | 5.175 | 978,660 | -0.04(-0.72%) |
Jul 09, 2010 | 5.213 | 5.258 | 5.130 | 5.213 | 1,695,532 | -0.02(-0.38%) |
Jul 08, 2010 | 5.232 | 5.388 | 5.197 | 5.232 | 5,168 | -0.04(-0.71%) |
Jul 07, 2010 | 5.412 | 5.445 | 5.168 | 5.270 | 2,149,972 | -0.12(-2.18%) |
Jul 06, 2010 | 5.388 | 5.540 | 5.345 | 5.388 | 9,560 | +0.05(+0.98%) |
Jul 02, 2010 | 5.335 | 5.400 | 5.250 | 5.335 | 1,719,692 | +0.05(+0.90%) |
Jul 01, 2010 | 5.343 | 5.360 | 5.143 | 5.287 | 3,016,512 | -0.09(-1.63%) |
Jun 30, 2010 | 5.375 | 5.420 | 5.215 | 5.375 | 21,608 | +0.07(+1.22%) |
Jun 29, 2010 | 5.455 | 5.515 | 5.274 | 5.310 | 2,104,544 | -0.34(-6.06%) |
Jun 25, 2010 | 5.652 | 5.692 | 5.605 | 5.652 | 4,441,332 | -0.03(-0.44%) |
Jun 24, 2010 | 5.775 | 5.815 | 5.668 | 5.678 | 883,116 | -0.13(-2.28%) |
Jun 23, 2010 | 5.617 | 5.900 | 5.548 | 5.810 | 3,054,360 | +0.21(+3.70%) |
Jun 22, 2010 | 5.603 | 5.907 | 5.590 | 5.603 | 4,944 | -0.25(-4.35%) |
Jun 21, 2010 | 5.973 | 6.027 | 5.832 | 5.857 | 1,517,720 | -0.06(-0.97%) |
Jun 18, 2010 | 5.915 | 5.978 | 5.817 | 5.915 | 2,039,036 | +0.08(+1.37%) |
Jun 17, 2010 | 5.835 | 5.838 | 5.742 | 5.835 | 960 | +0.06(+1.00%) |
Jun 16, 2010 | 5.753 | 5.815 | 5.728 | 5.777 | 833,536 | +0.00(+0.09%) |
Jun 15, 2010 | 5.772 | 5.785 | 5.683 | 5.772 | 8,592 | +0.07(+1.14%) |
Jun 14, 2010 | 5.760 | 5.770 | 5.690 | 5.707 | 1,131,532 | -0.02(-0.35%) |
Jun 11, 2010 | 5.645 | 5.782 | 5.603 | 5.728 | 837,980 | +0.04(+0.61%) |
Jun 10, 2010 | 5.692 | 5.740 | 5.650 | 5.692 | 7,984 | +0.03(+0.57%) |
Jun 09, 2010 | 5.763 | 5.838 | 5.625 | 5.660 | 1,708,228 | -0.10(-1.69%) |
Jun 08, 2010 | 5.900 | 5.940 | 5.692 | 5.758 | 2,527,732 | -0.14(-2.46%) |
Jun 07, 2010 | 5.893 | 5.955 | 5.702 | 5.902 | 2,635,656 | +0.01(+0.13%) |
Jun 04, 2010 | 5.895 | 6.065 | 5.620 | 5.895 | 6,121,108 | +0.19(+3.33%) |
Jun 03, 2010 | 5.705 | 5.740 | 5.537 | 5.705 | 2,449,308 | +0.19(+3.35%) |
Jun 02, 2010 | 5.520 | 5.600 | 5.460 | 5.520 | 3,281,328 | -0.06(-1.08%) |
Jun 01, 2010 | 5.580 | 5.782 | 5.577 | 5.580 | 6,972 | -0.12(-2.19%) |
May 28, 2010 | 5.705 | 5.755 | 5.495 | 5.705 | 3,081,708 | +0.04(+0.62%) |
May 27, 2010 | 5.588 | 5.685 | 5.537 | 5.670 | 2,313,104 | +0.17(+3.14%) |
May 26, 2010 | 5.497 | 5.625 | 5.330 | 5.497 | 6,992 | +0.16(+3.00%) |
May 25, 2010 | 5.245 | 5.360 | 5.190 | 5.338 | 1,114,772 | -0.00(-0.05%) |
May 24, 2010 | 5.395 | 5.478 | 5.287 | 5.340 | 2,080,396 | -0.08(-1.39%) |
May 21, 2010 | 5.310 | 5.495 | 5.290 | 5.415 | 1,742,528 | -0.01(-0.14%) |
May 20, 2010 | 5.525 | 5.562 | 5.415 | 5.423 | 2,071,628 | -0.34(-5.86%) |
May 19, 2010 | 5.730 | 5.835 | 5.707 | 5.760 | 1,620,148 | +0.02(+0.30%) |
May 18, 2010 | 5.805 | 5.830 | 5.680 | 5.742 | 2,751,360 | -0.03(-0.48%) |
May 17, 2010 | 5.820 | 5.947 | 5.705 | 5.770 | 3,582,132 | +0.00(+0.09%) |
May 14, 2010 | 5.765 | 5.768 | 5.457 | 5.765 | 2,302,372 | +0.13(+2.40%) |
May 13, 2010 | 5.725 | 5.740 | 5.595 | 5.630 | 1,187,048 | -0.09(-1.62%) |
May 12, 2010 | 5.580 | 5.728 | 5.522 | 5.723 | 1,643,996 | +0.16(+2.78%) |
May 11, 2010 | 5.558 | 5.668 | 5.520 | 5.567 | 1,625,860 | +0.04(+0.81%) |
May 10, 2010 | 5.390 | 5.540 | 5.365 | 5.522 | 1,735,836 | +0.26(+5.04%) |
May 07, 2010 | 5.423 | 5.423 | 5.160 | 5.258 | 2,748,700 | -0.18(-3.31%) |
May 06, 2010 | 5.438 | 5.643 | 5.128 | 5.438 | 860 | -0.14(-2.47%) |
May 05, 2010 | 5.535 | 5.593 | 5.495 | 5.575 | 2,010,424 | -0.00(-0.09%) |
May 04, 2010 | 5.710 | 5.747 | 5.558 | 5.580 | 2,288,892 | -0.19(-3.33%) |
May 03, 2010 | 5.725 | 5.838 | 5.688 | 5.772 | 1,587,388 | +0.05(+0.83%) |
Apr 30, 2010 | 5.963 | 6.008 | 5.725 | 5.725 | 2,674,948 | -0.26(-4.30%) |
Apr 29, 2010 | 6.000 | 6.045 | 5.930 | 5.982 | 3,669,980 | -0.01(-0.13%) |
Apr 28, 2010 | 6.067 | 6.103 | 5.865 | 5.990 | 3,743,140 | -0.05(-0.79%) |
Apr 27, 2010 | 6.133 | 6.393 | 5.997 | 6.037 | 4,093,752 | -0.13(-2.07%) |
Apr 26, 2010 | 6.345 | 6.371 | 6.105 | 6.165 | 2,450,156 | -0.19(-2.99%) |
Apr 23, 2010 | 6.287 | 6.360 | 6.202 | 6.355 | 1,126,396 | +0.06(+0.99%) |
Apr 22, 2010 | 6.230 | 6.293 | 6.128 | 6.293 | 1,312,076 | +0.02(+0.36%) |
Apr 21, 2010 | 6.409 | 6.445 | 6.228 | 6.270 | 1,696,688 | -0.14(-2.15%) |
Apr 20, 2010 | 6.362 | 6.487 | 6.250 | 6.407 | 2,013,960 | +0.12(+1.87%) |
Apr 19, 2010 | 6.088 | 6.360 | 6.088 | 6.290 | 2,333,012 | +0.17(+2.86%) |
Apr 16, 2010 | 6.178 | 6.237 | 6.065 | 6.115 | 1,860,552 | -0.06(-1.01%) |
Apr 15, 2010 | 6.055 | 6.200 | 5.995 | 6.178 | 2,009,036 | +0.10(+1.65%) |
Apr 14, 2010 | 6.010 | 6.100 | 5.940 | 6.077 | 4,363,148 | +0.10(+1.72%) |
Apr 13, 2010 | 5.990 | 6.010 | 5.890 | 5.975 | 4,198,348 | -0.06(-0.95%) |
Apr 12, 2010 | 6.095 | 6.095 | 6.027 | 6.032 | 2,370,744 | -0.02(-0.29%) |
Apr 09, 2010 | 6.048 | 6.080 | 5.980 | 6.050 | 3,104,152 | +0.03(+0.46%) |
Apr 08, 2010 | 6.037 | 6.076 | 5.950 | 6.022 | 1,417,248 | -0.04(-0.74%) |
Apr 07, 2010 | 6.122 | 6.185 | 6.030 | 6.067 | 2,223,396 | -0.08(-1.30%) |
Apr 06, 2010 | 6.162 | 6.220 | 6.100 | 6.147 | 1,867,276 | -0.02(-0.28%) |
Apr 05, 2010 | 6.185 | 6.260 | 6.107 | 6.165 | 2,545,604 | +0.02(+0.28%) |
Apr 01, 2010 | 6.032 | 6.150 | 6.032 | 6.147 | 4,808,000 | +0.14(+2.29%) |
Mar 31, 2010 | 5.982 | 6.043 | 5.860 | 6.010 | 5,989,600 | -0.00(-0.04%) |
Mar 30, 2010 | 6.020 | 6.032 | 5.925 | 6.013 | 3,806,400 | -0.02(-0.29%) |
Mar 29, 2010 | 5.883 | 6.043 | 5.848 | 6.030 | 4,347,200 | +0.15(+2.55%) |
Mar 26, 2010 | 6.025 | 6.027 | 5.855 | 5.880 | 5,088,000 | -0.15(-2.45%) |
Mar 25, 2010 | 6.103 | 6.258 | 6.003 | 6.027 | 6,671,200 | -0.04(-0.62%) |
Mar 24, 2010 | 6.030 | 6.133 | 5.915 | 6.065 | 8,324,000 | +0.01(+0.08%) |
Mar 23, 2010 | 6.055 | 6.180 | 5.825 | 6.060 | 16,028,000 | +0.02(+0.41%) |
Mar 22, 2010 | 5.520 | 6.055 | 4.945 | 6.035 | 26,356,800 | +0.58(+10.58%) |
Mar 19, 2010 | 5.457 | 5.515 | 5.173 | 5.457 | 22,414,400 | +0.29(+5.71%) |
Mar 18, 2010 | 5.000 | 5.242 | 4.885 | 5.162 | 9,529,600 | +0.25(+5.04%) |
Mar 17, 2010 | 4.812 | 4.915 | 4.795 | 4.915 | 4,347,200 | +0.12(+2.45%) |
Mar 16, 2010 | 4.662 | 4.798 | 4.607 | 4.798 | 3,237,600 | +0.16(+3.34%) |
Mar 15, 2010 | 4.525 | 4.645 | 4.478 | 4.643 | 3,424,000 | +0.12(+2.71%) |
Mar 12, 2010 | 4.572 | 4.612 | 4.503 | 4.520 | 2,713,600 | -0.06(-1.20%) |
Mar 11, 2010 | 4.482 | 4.582 | 4.460 | 4.575 | 4,823,200 | +0.09(+1.95%) |
Mar 10, 2010 | 4.490 | 4.500 | 4.428 | 4.487 | 4,130,400 | +0.01(+0.22%) |
Mar 09, 2010 | 4.600 | 4.625 | 4.460 | 4.478 | 5,391,200 | -0.15(-3.19%) |
Mar 08, 2010 | 4.670 | 4.685 | 4.617 | 4.625 | 2,570,400 | -0.03(-0.70%) |
Mar 05, 2010 | 4.655 | 4.678 | 4.607 | 4.657 | 3,578,400 | +0.01(+0.22%) |
Mar 04, 2010 | 4.638 | 4.715 | 4.590 | 4.647 | 1,640,800 | +0.01(+0.16%) |
Mar 03, 2010 | 4.657 | 4.668 | 4.607 | 4.640 | 2,318,400 | +0.00(+0.05%) |
Mar 02, 2010 | 4.553 | 4.668 | 4.553 | 4.638 | 6,948,800 | +0.08(+1.87%) |
Mar 01, 2010 | 4.482 | 4.565 | 4.428 | 4.553 | 3,101,600 | +0.08(+1.90%) |
Feb 26, 2010 | 4.490 | 4.500 | 4.442 | 4.468 | 2,264,000 | -0.01(-0.28%) |
Feb 25, 2010 | 4.425 | 4.508 | 4.425 | 4.480 | 2,288,800 | +0.01(+0.22%) |
Feb 24, 2010 | 4.487 | 4.503 | 4.430 | 4.470 | 1,962,400 | -0.02(-0.50%) |
Feb 23, 2010 | 4.515 | 4.515 | 4.463 | 4.492 | 2,676,000 | -0.02(-0.33%) |
Feb 22, 2010 | 4.537 | 4.590 | 4.482 | 4.508 | 2,112,000 | -0.04(-0.88%) |
Feb 19, 2010 | 4.527 | 4.593 | 4.487 | 4.548 | 4,204,000 | +0.03(+0.55%) |
Feb 18, 2010 | 4.495 | 4.580 | 4.452 | 4.522 | 3,386,400 | +0.01(+0.22%) |
Feb 17, 2010 | 4.530 | 4.572 | 4.503 | 4.513 | 2,738,400 | +0.00(+0.11%) |
Feb 16, 2010 | 4.548 | 4.582 | 4.438 | 4.508 | 3,191,200 | -0.03(-0.66%) |
Feb 12, 2010 | 4.475 | 4.548 | 4.425 | 4.537 | 3,990,400 | +0.04(+0.95%) |
Feb 11, 2010 | 4.482 | 4.505 | 4.412 | 4.495 | 4,380,000 | -0.01(-0.22%) |
Feb 10, 2010 | 4.540 | 4.575 | 4.442 | 4.505 | 6,404,800 | -0.07(-1.53%) |
Feb 09, 2010 | 4.548 | 4.617 | 4.400 | 4.575 | 5,596,000 | +0.06(+1.22%) |
Feb 08, 2010 | 4.610 | 4.640 | 4.473 | 4.520 | 2,841,600 | -0.08(-1.74%) |
Feb 05, 2010 | 4.635 | 4.657 | 4.482 | 4.600 | 3,336,000 | -0.04(-0.76%) |
Feb 04, 2010 | 4.745 | 4.782 | 4.633 | 4.635 | 3,229,600 | -0.14(-2.98%) |
Feb 03, 2010 | 4.810 | 4.832 | 4.755 | 4.777 | 2,586,400 | -0.03(-0.62%) |
Feb 02, 2010 | 4.812 | 4.835 | 4.728 | 4.808 | 4,696,800 | -0.01(-0.26%) |
Feb 01, 2010 | 4.838 | 4.867 | 4.812 | 4.820 | 5,186,400 | +0.01(+0.16%) |
Jan 29, 2010 | 4.878 | 4.923 | 4.810 | 4.812 | 7,016,800 | -0.07(-1.38%) |
Jan 28, 2010 | 4.942 | 4.985 | 4.835 | 4.880 | 3,908,000 | -0.04(-0.86%) |
Jan 27, 2010 | 4.865 | 4.990 | 4.838 | 4.923 | 4,181,600 | +0.06(+1.23%) |
Jan 26, 2010 | 4.923 | 4.950 | 4.843 | 4.862 | 7,296,800 | -0.08(-1.72%) |
Jan 25, 2010 | 4.973 | 5.025 | 4.883 | 4.947 | 6,125,600 | -0.04(-0.75%) |
Jan 22, 2010 | 4.888 | 5.060 | 4.838 | 4.985 | 39,838,400 | +0.13(+2.73%) |
Jan 21, 2010 | 4.870 | 5.018 | 4.780 | 4.853 | 7,083,200 | -0.04(-0.77%) |
Jan 20, 2010 | 5.228 | 5.250 | 4.857 | 4.890 | 11,588,800 | -0.36(-6.86%) |
Jan 19, 2010 | 5.383 | 5.402 | 5.190 | 5.250 | 6,310,400 | -0.26(-4.72%) |
Jan 15, 2010 | 5.518 | 5.555 | 5.455 | 5.510 | 3,084,800 | +0.01(+0.18%) |
Jan 14, 2010 | 5.445 | 5.537 | 5.412 | 5.500 | 1,817,600 | +0.08(+1.38%) |
Jan 13, 2010 | 5.348 | 5.522 | 5.335 | 5.425 | 13,362,400 | +0.09(+1.78%) |
Jan 12, 2010 | 5.308 | 5.340 | 5.272 | 5.330 | 1,775,200 | -0.02(-0.37%) |
Jan 11, 2010 | 5.395 | 5.405 | 5.320 | 5.350 | 1,675,200 | -0.04(-0.79%) |
Jan 08, 2010 | 5.407 | 5.407 | 5.322 | 5.393 | 2,392,800 | -0.05(-1.01%) |
Jan 07, 2010 | 5.315 | 5.463 | 5.290 | 5.447 | 3,040,800 | +0.13(+2.49%) |
Jan 06, 2010 | 5.237 | 5.320 | 5.230 | 5.315 | 2,172,800 | +0.06(+1.19%) |
Jan 05, 2010 | 5.435 | 5.450 | 5.247 | 5.253 | 3,395,200 | -0.17(-3.18%) |
Jan 04, 2010 | 5.350 | 5.438 | 5.320 | 5.425 | 2,640,000 | +0.13(+2.50%) |
Dec 31, 2009 | 5.390 | 5.468 | 5.287 | 5.293 | 1,724,800 | -0.11(-2.13%) |
Dec 30, 2009 | 5.407 | 5.435 | 5.308 | 5.407 | 1,515,200 | +0.00(+0.00%) |
Dec 29, 2009 | 5.465 | 5.473 | 5.385 | 5.407 | 923,200 | -0.03(-0.60%) |
Dec 28, 2009 | 5.497 | 5.497 | 5.400 | 5.440 | 941,600 | -0.04(-0.73%) |
Dec 24, 2009 | 5.500 | 5.505 | 5.455 | 5.480 | 1,526,400 | +0.00(+0.05%) |
Dec 23, 2009 | 5.370 | 5.485 | 5.370 | 5.478 | 2,360,000 | +0.10(+1.91%) |
Dec 22, 2009 | 5.345 | 5.405 | 5.325 | 5.375 | 2,222,400 | +0.05(+0.89%) |
Dec 21, 2009 | 5.207 | 5.348 | 5.207 | 5.327 | 3,161,600 | +0.12(+2.35%) |
Dec 18, 2009 | 5.215 | 5.218 | 5.143 | 5.205 | 6,688,800 | +0.03(+0.58%) |
Dec 17, 2009 | 5.213 | 5.247 | 5.100 | 5.175 | 3,490,400 | -0.08(-1.57%) |
Dec 16, 2009 | 5.018 | 5.287 | 5.013 | 5.258 | 5,745,600 | +0.25(+5.04%) |
Dec 15, 2009 | 4.848 | 5.040 | 4.843 | 5.005 | 4,844,800 | +0.13(+2.77%) |
Dec 14, 2009 | 4.800 | 4.870 | 4.765 | 4.870 | 2,735,200 | +0.08(+1.62%) |
Dec 11, 2009 | 4.800 | 4.883 | 4.765 | 4.793 | 4,193,600 | -0.00(-0.10%) |
Dec 10, 2009 | 4.562 | 4.822 | 4.487 | 4.798 | 10,570,400 | +0.05(+1.11%) |
Dec 09, 2009 | 4.768 | 4.800 | 4.730 | 4.745 | 3,181,600 | -0.04(-0.94%) |
Dec 08, 2009 | 4.770 | 4.825 | 4.713 | 4.790 | 3,961,600 | +0.01(+0.21%) |
Dec 07, 2009 | 4.775 | 4.835 | 4.735 | 4.780 | 1,943,200 | +0.02(+0.42%) |
Dec 04, 2009 | 4.735 | 4.890 | 4.710 | 4.760 | 2,565,600 | +0.12(+2.48%) |
Dec 03, 2009 | 4.803 | 4.862 | 4.630 | 4.645 | 1,850,400 | -0.13(-2.72%) |
Dec 02, 2009 | 4.800 | 4.860 | 4.735 | 4.775 | 1,256,000 | -0.04(-0.88%) |
Dec 01, 2009 | 4.740 | 4.840 | 4.718 | 4.817 | 2,302,400 | +0.11(+2.39%) |
Nov 30, 2009 | 4.713 | 4.728 | 4.620 | 4.705 | 2,832,800 | -0.03(-0.58%) |
Nov 27, 2009 | 4.628 | 4.780 | 4.605 | 4.732 | 1,723,200 | +0.01(+0.32%) |
Nov 25, 2009 | 4.750 | 4.793 | 4.655 | 4.718 | 2,994,400 | -0.00(-0.05%) |
Nov 24, 2009 | 4.647 | 4.755 | 4.540 | 4.720 | 3,988,000 | +0.09(+1.89%) |
Nov 23, 2009 | 4.525 | 4.643 | 4.518 | 4.633 | 2,588,800 | +0.13(+2.83%) |
Nov 20, 2009 | 4.473 | 4.525 | 4.440 | 4.505 | 4,968,800 | +0.00(+0.11%) |
Nov 19, 2009 | 4.562 | 4.562 | 4.425 | 4.500 | 2,570,400 | -0.08(-1.64%) |
Nov 18, 2009 | 4.630 | 4.657 | 4.555 | 4.575 | 1,937,600 | -0.06(-1.40%) |
Nov 17, 2009 | 4.710 | 4.715 | 4.620 | 4.640 | 2,614,400 | -0.10(-2.11%) |
Nov 16, 2009 | 4.685 | 4.753 | 4.662 | 4.740 | 2,072,000 | +0.09(+1.88%) |
Nov 13, 2009 | 4.720 | 4.740 | 4.595 | 4.652 | 3,211,200 | -0.04(-0.91%) |
Nov 12, 2009 | 4.732 | 4.822 | 4.673 | 4.695 | 1,996,800 | -0.06(-1.37%) |
Nov 11, 2009 | 4.793 | 4.793 | 4.713 | 4.760 | 1,711,200 | +0.01(+0.26%) |
Nov 10, 2009 | 4.763 | 4.840 | 4.728 | 4.747 | 2,953,600 | -0.02(-0.47%) |
Nov 09, 2009 | 4.825 | 4.900 | 4.740 | 4.770 | 3,432,800 | -0.04(-0.83%) |
Nov 06, 2009 | 4.638 | 4.832 | 4.593 | 4.810 | 4,003,200 | +0.14(+3.11%) |
Nov 05, 2009 | 4.558 | 4.718 | 4.480 | 4.665 | 3,258,400 | +0.14(+3.15%) |
Nov 04, 2009 | 4.428 | 4.633 | 4.415 | 4.522 | 4,189,600 | +0.13(+3.08%) |
Nov 03, 2009 | 4.418 | 4.503 | 4.340 | 4.388 | 4,817,600 | -0.04(-0.96%) |
Nov 02, 2009 | 4.465 | 4.495 | 4.380 | 4.430 | 3,335,200 | -0.03(-0.62%) |
Oct 30, 2009 | 4.550 | 4.598 | 4.350 | 4.457 | 5,394,400 | -0.13(-2.89%) |
Oct 29, 2009 | 4.610 | 4.668 | 4.567 | 4.590 | 3,551,200 | +0.00(+0.00%) |
Oct 28, 2009 | 4.612 | 4.670 | 4.492 | 4.590 | 5,480,000 | +0.01(+0.22%) |
Oct 27, 2009 | 4.535 | 4.688 | 4.500 | 4.580 | 11,013,600 | +0.25(+5.65%) |
Oct 26, 2009 | 4.395 | 4.505 | 4.312 | 4.335 | 6,707,200 | -0.17(-3.67%) |
Oct 23, 2009 | 4.620 | 4.620 | 4.487 | 4.500 | 3,686,400 | -0.12(-2.65%) |
Oct 22, 2009 | 4.497 | 4.625 | 4.450 | 4.622 | 3,555,200 | +0.11(+2.38%) |
Oct 21, 2009 | 4.548 | 4.643 | 4.500 | 4.515 | 2,825,600 | -0.06(-1.20%) |
Oct 20, 2009 | 4.580 | 4.660 | 4.520 | 4.570 | 3,172,800 | +0.00(+0.11%) |
Oct 19, 2009 | 4.582 | 4.610 | 4.508 | 4.565 | 2,862,400 | +0.01(+0.16%) |
Oct 16, 2009 | 4.605 | 4.660 | 4.515 | 4.558 | 2,576,800 | -0.06(-1.30%) |
Oct 15, 2009 | 4.657 | 4.700 | 4.585 | 4.617 | 2,469,600 | -0.08(-1.70%) |
Oct 14, 2009 | 4.673 | 4.725 | 4.607 | 4.697 | 2,510,400 | +0.06(+1.29%) |
Oct 13, 2009 | 4.747 | 4.755 | 4.600 | 4.638 | 2,772,800 | -0.10(-2.11%) |
Oct 12, 2009 | 4.662 | 4.793 | 4.647 | 4.737 | 2,744,000 | +0.08(+1.61%) |
Oct 09, 2009 | 4.438 | 4.678 | 4.415 | 4.662 | 3,820,000 | +0.24(+5.37%) |
Oct 08, 2009 | 4.525 | 4.540 | 4.425 | 4.425 | 3,712,800 | -0.08(-1.67%) |
Oct 07, 2009 | 4.505 | 4.582 | 4.388 | 4.500 | 4,442,400 | -0.00(-0.11%) |
Oct 06, 2009 | 4.365 | 4.508 | 4.312 | 4.505 | 3,299,200 | +0.06(+1.41%) |
Oct 05, 2009 | 4.478 | 4.530 | 4.420 | 4.442 | 2,726,400 | -0.07(-1.55%) |
Oct 02, 2009 | 4.558 | 4.575 | 4.478 | 4.513 | 2,283,200 | -0.06(-1.37%) |
Oct 01, 2009 | 4.702 | 4.702 | 4.532 | 4.575 | 4,095,200 | -0.16(-3.38%) |
Sep 30, 2009 | 4.820 | 4.835 | 4.662 | 4.735 | 3,248,000 | -0.10(-2.02%) |
Sep 29, 2009 | 4.872 | 4.918 | 4.705 | 4.832 | 2,984,000 | -0.05(-1.07%) |
Sep 28, 2009 | 4.765 | 4.930 | 4.718 | 4.885 | 2,096,000 | +0.15(+3.22%) |
Sep 25, 2009 | 4.730 | 4.822 | 4.683 | 4.732 | 2,460,000 | +0.01(+0.16%) |
Sep 24, 2009 | 4.830 | 4.920 | 4.655 | 4.725 | 2,598,400 | -0.08(-1.72%) |
Sep 23, 2009 | 4.975 | 5.000 | 4.808 | 4.808 | 4,397,600 | +0.11(+2.40%) |
Sep 22, 2009 | 4.795 | 4.800 | 4.647 | 4.695 | 2,729,600 | -0.07(-1.57%) |
Sep 21, 2009 | 4.730 | 4.805 | 4.730 | 4.770 | 1,208,000 | -0.01(-0.16%) |
Sep 18, 2009 | 4.755 | 4.808 | 4.690 | 4.777 | 2,654,400 | +0.02(+0.42%) |
Sep 17, 2009 | 4.688 | 4.795 | 4.588 | 4.758 | 3,880,800 | -0.02(-0.52%) |
Sep 16, 2009 | 4.800 | 4.800 | 4.655 | 4.782 | 7,541,600 | -0.03(-0.67%) |
Sep 15, 2009 | 4.820 | 4.872 | 4.768 | 4.815 | 4,050,400 | -0.03(-0.57%) |
Sep 14, 2009 | 4.888 | 4.950 | 4.790 | 4.843 | 2,668,000 | -0.06(-1.27%) |
Sep 11, 2009 | 4.753 | 4.930 | 4.702 | 4.905 | 3,416,800 | +0.15(+3.21%) |
Sep 10, 2009 | 4.540 | 4.755 | 4.500 | 4.753 | 3,938,400 | +0.19(+4.11%) |
Sep 09, 2009 | 4.447 | 4.577 | 4.423 | 4.565 | 4,338,400 | +0.10(+2.30%) |
Sep 08, 2009 | 4.513 | 4.532 | 4.395 | 4.463 | 2,636,800 | -0.04(-1.00%) |
Sep 04, 2009 | 4.360 | 4.508 | 4.327 | 4.508 | 2,845,600 | +0.13(+3.03%) |
Sep 03, 2009 | 4.438 | 4.440 | 4.295 | 4.375 | 1,510,400 | -0.07(-1.52%) |
Sep 02, 2009 | 4.255 | 4.473 | 4.223 | 4.442 | 3,311,200 | +0.19(+4.41%) |
Sep 01, 2009 | 4.298 | 4.362 | 4.223 | 4.255 | 2,487,200 | -0.07(-1.68%) |
Aug 31, 2009 | 4.367 | 4.445 | 4.295 | 4.327 | 2,097,600 | -0.05(-1.14%) |
Aug 28, 2009 | 4.527 | 4.527 | 4.343 | 4.378 | 2,278,400 | -0.08(-1.79%) |
Aug 27, 2009 | 4.505 | 4.527 | 4.440 | 4.457 | 1,917,600 | -0.03(-0.56%) |
Aug 26, 2009 | 4.475 | 4.518 | 4.455 | 4.482 | 3,373,600 | -0.02(-0.39%) |
Aug 25, 2009 | 4.572 | 4.635 | 4.487 | 4.500 | 3,605,600 | -0.07(-1.53%) |
Aug 24, 2009 | 4.638 | 4.652 | 4.522 | 4.570 | 2,981,600 | -0.08(-1.77%) |
Aug 21, 2009 | 4.660 | 4.685 | 4.593 | 4.652 | 3,096,800 | +0.02(+0.43%) |
Aug 20, 2009 | 4.560 | 4.662 | 4.553 | 4.633 | 1,213,600 | +0.07(+1.59%) |
Aug 19, 2009 | 4.522 | 4.588 | 4.508 | 4.560 | 1,539,200 | +0.01(+0.22%) |
Aug 18, 2009 | 4.565 | 4.598 | 4.492 | 4.550 | 2,520,800 | -0.01(-0.22%) |
Aug 17, 2009 | 4.335 | 4.607 | 4.293 | 4.560 | 3,220,000 | +0.18(+4.11%) |
Aug 14, 2009 | 4.518 | 4.530 | 4.367 | 4.380 | 3,485,600 | -0.15(-3.20%) |
Aug 13, 2009 | 4.510 | 4.540 | 4.397 | 4.525 | 1,300,800 | +0.03(+0.67%) |
Aug 12, 2009 | 4.490 | 4.550 | 4.485 | 4.495 | 2,392,000 | -0.00(-0.11%) |
Aug 11, 2009 | 4.537 | 4.595 | 4.495 | 4.500 | 1,107,200 | -0.03(-0.72%) |
Aug 10, 2009 | 4.550 | 4.593 | 4.487 | 4.532 | 1,833,600 | -0.03(-0.66%) |
Aug 07, 2009 | 4.577 | 4.665 | 4.513 | 4.562 | 2,302,400 | +0.05(+1.16%) |
Aug 06, 2009 | 4.537 | 4.553 | 4.435 | 4.510 | 1,928,000 | -0.00(-0.06%) |
Aug 05, 2009 | 4.728 | 4.728 | 4.495 | 4.513 | 2,539,200 | -0.24(-5.00%) |
Aug 04, 2009 | 4.772 | 4.810 | 4.670 | 4.750 | 2,341,600 | -0.05(-1.04%) |