Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.222 | 5.222 | 5.081 | 5.222 | 873,110 | +0.07(+1.41%) |
Jul 29, 2010 | 5.195 | 5.195 | 5.103 | 5.149 | 369,877 | +0.01(+0.27%) |
Jul 28, 2010 | 5.135 | 5.199 | 5.081 | 5.135 | 3,705 | +0.01(+0.27%) |
Jul 27, 2010 | 5.017 | 5.144 | 5.017 | 5.122 | 644,588 | +0.10(+2.09%) |
Jul 26, 2010 | 5.008 | 5.017 | 4.985 | 5.017 | 380,515 | +0.01(+0.18%) |
Jul 23, 2010 | 4.958 | 5.008 | 4.944 | 5.008 | 281,651 | +0.02(+0.46%) |
Jul 22, 2010 | 4.926 | 5.008 | 4.844 | 4.985 | 408,712 | +0.13(+2.72%) |
Jul 21, 2010 | 4.944 | 5.003 | 4.844 | 4.853 | 335,491 | -0.08(-1.66%) |
Jul 20, 2010 | 4.930 | 4.940 | 4.853 | 4.935 | 364,226 | -0.05(-1.00%) |
Jul 19, 2010 | 5.035 | 5.036 | 4.882 | 4.985 | 476,326 | -0.02(-0.45%) |
Jul 16, 2010 | 5.008 | 5.058 | 4.976 | 5.008 | 593,960 | -0.06(-1.26%) |
Jul 15, 2010 | 5.044 | 5.081 | 4.971 | 5.072 | 323,047 | +0.03(+0.54%) |
Jul 14, 2010 | 5.035 | 5.076 | 4.994 | 5.044 | 1,976 | -0.02(-0.36%) |
Jul 13, 2010 | 5.062 | 5.090 | 4.976 | 5.062 | 9,060 | +0.13(+2.54%) |
Jul 12, 2010 | 5.003 | 5.003 | 4.917 | 4.937 | 294,257 | -0.05(-0.96%) |
Jul 09, 2010 | 4.985 | 4.999 | 4.876 | 4.985 | 406,724 | +0.09(+1.77%) |
Jul 08, 2010 | 4.899 | 4.981 | 4.835 | 4.899 | 2,754 | -0.03(-0.65%) |
Jul 07, 2010 | 4.930 | 4.962 | 4.685 | 4.930 | 588,398 | +0.23(+4.94%) |
Jul 06, 2010 | 4.698 | 4.871 | 4.666 | 4.698 | 4,632 | -0.06(-1.34%) |
Jul 02, 2010 | 4.762 | 4.858 | 4.756 | 4.762 | 363,220 | -0.05(-1.13%) |
Jul 01, 2010 | 4.880 | 4.926 | 4.730 | 4.817 | 581,141 | -0.09(-1.86%) |
Jun 30, 2010 | 4.908 | 5.031 | 4.903 | 4.908 | 7,268 | -0.08(-1.64%) |
Jun 29, 2010 | 5.090 | 5.090 | 4.930 | 4.990 | 671,463 | -0.18(-3.44%) |
Jun 25, 2010 | 5.167 | 5.199 | 4.983 | 5.167 | 1,906,921 | +0.18(+3.60%) |
Jun 24, 2010 | 4.988 | 5.055 | 4.934 | 4.988 | 402,804 | +0.03(+0.63%) |
Jun 23, 2010 | 4.992 | 5.055 | 4.876 | 4.956 | 431,584 | -0.03(-0.54%) |
Jun 22, 2010 | 4.983 | 5.082 | 4.974 | 4.983 | 2,722 | -0.02(-0.45%) |
Jun 21, 2010 | 5.127 | 5.136 | 4.988 | 5.006 | 338,380 | -0.09(-1.67%) |
Jun 18, 2010 | 5.091 | 5.122 | 5.051 | 5.091 | 700,100 | +0.00(+0.00%) |
Jun 17, 2010 | 5.091 | 5.158 | 5.069 | 5.091 | 528 | +0.01(+0.18%) |
Jun 16, 2010 | 5.006 | 5.095 | 4.992 | 5.082 | 481,534 | +0.03(+0.53%) |
Jun 15, 2010 | 5.055 | 5.064 | 4.960 | 5.055 | 4,730 | +0.11(+2.27%) |
Jun 14, 2010 | 5.033 | 5.060 | 4.929 | 4.943 | 697,097 | -0.04(-0.81%) |
Jun 11, 2010 | 4.929 | 4.983 | 4.916 | 4.983 | 372,508 | +0.02(+0.45%) |
Jun 10, 2010 | 4.961 | 4.965 | 4.894 | 4.961 | 4,394 | +0.09(+1.75%) |
Jun 09, 2010 | 4.880 | 4.934 | 4.831 | 4.876 | 452,429 | +0.01(+0.28%) |
Jun 08, 2010 | 4.768 | 4.867 | 4.755 | 4.862 | 503,086 | +0.13(+2.85%) |
Jun 07, 2010 | 4.728 | 4.844 | 4.719 | 4.728 | 567,954 | +0.03(+0.67%) |
Jun 04, 2010 | 4.696 | 4.921 | 4.683 | 4.696 | 535,681 | -0.24(-4.90%) |
Jun 03, 2010 | 4.938 | 4.952 | 4.822 | 4.938 | 526 | +0.01(+0.18%) |
Jun 02, 2010 | 4.929 | 4.934 | 4.808 | 4.929 | 1,174,438 | +0.09(+1.95%) |
Jun 01, 2010 | 4.835 | 4.925 | 4.741 | 4.835 | 3,836 | +0.08(+1.70%) |
May 28, 2010 | 4.755 | 4.826 | 4.665 | 4.755 | 364,950 | -0.03(-0.66%) |
May 27, 2010 | 4.710 | 4.786 | 4.642 | 4.786 | 429,042 | +0.19(+4.10%) |
May 26, 2010 | 4.598 | 4.763 | 4.584 | 4.598 | 3,848 | +0.00(+0.10%) |
May 25, 2010 | 4.580 | 4.598 | 4.490 | 4.593 | 543,074 | -0.06(-1.25%) |
May 24, 2010 | 4.696 | 4.710 | 4.611 | 4.651 | 491,660 | +0.04(+0.97%) |
May 21, 2010 | 4.490 | 4.607 | 4.367 | 4.607 | 976,950 | +0.06(+1.28%) |
May 20, 2010 | 4.584 | 4.660 | 4.548 | 4.548 | 593,573 | -0.29(-6.02%) |
May 19, 2010 | 4.777 | 4.853 | 4.732 | 4.840 | 558,756 | +0.04(+0.94%) |
May 18, 2010 | 4.880 | 4.916 | 4.755 | 4.795 | 410,203 | -0.04(-0.93%) |
May 17, 2010 | 4.826 | 4.921 | 4.714 | 4.840 | 375,694 | +0.00(+0.00%) |
May 14, 2010 | 4.840 | 4.894 | 4.795 | 4.840 | 390,092 | -0.07(-1.46%) |
May 13, 2010 | 4.876 | 4.934 | 4.853 | 4.912 | 356,251 | +0.01(+0.18%) |
May 12, 2010 | 4.795 | 4.925 | 4.786 | 4.903 | 445,714 | +0.10(+2.15%) |
May 11, 2010 | 4.799 | 4.822 | 4.782 | 4.799 | 422,314 | +0.04(+0.85%) |
May 10, 2010 | 4.719 | 4.790 | 4.701 | 4.759 | 853,980 | +0.28(+6.21%) |
May 07, 2010 | 4.539 | 4.602 | 4.315 | 4.481 | 1,294,703 | +0.09(+1.94%) |
May 06, 2010 | 4.934 | 5.033 | 0.0000 | 4.396 | 891 | -0.54(-10.91%) |
May 05, 2010 | 4.799 | 4.979 | 4.741 | 4.934 | 1,222,991 | +0.18(+3.87%) |
May 04, 2010 | 4.728 | 4.790 | 4.665 | 4.750 | 819,252 | +0.03(+0.67%) |
May 03, 2010 | 4.665 | 4.732 | 4.642 | 4.719 | 642,701 | +0.09(+1.84%) |
Apr 30, 2010 | 4.710 | 4.750 | 4.607 | 4.633 | 644,518 | -0.08(-1.62%) |
Apr 29, 2010 | 4.638 | 4.714 | 4.629 | 4.710 | 799,076 | +0.09(+1.94%) |
Apr 28, 2010 | 4.508 | 4.665 | 4.508 | 4.620 | 1,148,164 | +0.16(+3.52%) |
Apr 27, 2010 | 4.521 | 4.629 | 4.459 | 4.463 | 891 | -0.09(-2.07%) |
Apr 26, 2010 | 4.580 | 4.616 | 4.548 | 4.557 | 381,800 | -0.00(-0.10%) |
Apr 23, 2010 | 4.633 | 4.638 | 4.553 | 4.562 | 664,915 | -0.09(-1.83%) |
Apr 22, 2010 | 4.651 | 4.656 | 4.584 | 4.647 | 595,361 | +0.00(+0.00%) |
Apr 21, 2010 | 4.633 | 4.656 | 4.575 | 4.647 | 487,645 | +0.00(+0.10%) |
Apr 20, 2010 | 4.562 | 4.651 | 4.544 | 4.642 | 351,979 | +0.08(+1.67%) |
Apr 19, 2010 | 4.575 | 4.638 | 4.494 | 4.566 | 348,515 | -0.01(-0.20%) |
Apr 16, 2010 | 4.687 | 4.692 | 4.557 | 4.575 | 504,076 | -0.11(-2.39%) |
Apr 15, 2010 | 4.665 | 4.701 | 4.616 | 4.687 | 357,711 | +0.02(+0.38%) |
Apr 14, 2010 | 4.656 | 4.687 | 4.624 | 4.669 | 417,204 | +0.02(+0.39%) |
Apr 13, 2010 | 4.598 | 4.687 | 4.526 | 4.651 | 511,659 | +0.04(+0.97%) |
Apr 12, 2010 | 4.611 | 4.624 | 4.530 | 4.607 | 738,930 | -0.02(-0.39%) |
Apr 09, 2010 | 4.660 | 4.660 | 4.602 | 4.624 | 284,898 | -0.05(-1.06%) |
Apr 08, 2010 | 4.701 | 4.701 | 4.609 | 4.674 | 563,709 | -0.04(-0.95%) |
Apr 07, 2010 | 4.705 | 4.772 | 4.669 | 4.719 | 612,135 | -0.01(-0.19%) |
Apr 06, 2010 | 4.638 | 4.728 | 4.629 | 4.728 | 677,197 | +0.08(+1.64%) |
Apr 05, 2010 | 4.638 | 4.665 | 4.602 | 4.651 | 571,064 | +0.01(+0.19%) |
Apr 01, 2010 | 4.705 | 4.642 | 4.642 | 4.642 | 719,886 | -0.06(-1.24%) |
Mar 31, 2010 | 4.633 | 4.755 | 4.616 | 4.701 | 3,674,407 | +0.04(+0.87%) |
Mar 30, 2010 | 4.441 | 4.665 | 4.418 | 4.660 | 1,830,565 | +0.26(+5.80%) |
Mar 29, 2010 | 4.436 | 4.441 | 4.355 | 4.405 | 369,331 | +0.03(+0.61%) |
Mar 26, 2010 | 4.413 | 4.439 | 4.365 | 4.378 | 377,152 | -0.01(-0.20%) |
Mar 25, 2010 | 4.431 | 4.439 | 4.373 | 4.387 | 392,463 | -0.01(-0.20%) |
Mar 24, 2010 | 4.435 | 4.435 | 4.382 | 4.395 | 350,264 | -0.04(-0.89%) |
Mar 23, 2010 | 4.356 | 4.453 | 4.325 | 4.435 | 398,134 | +0.11(+2.44%) |
Mar 22, 2010 | 4.250 | 4.382 | 4.250 | 4.329 | 727,202 | +0.05(+1.13%) |
Mar 19, 2010 | 4.479 | 4.519 | 4.250 | 4.281 | 1,327,015 | -0.21(-4.62%) |
Mar 18, 2010 | 4.462 | 4.519 | 4.439 | 4.488 | 397,399 | +0.03(+0.69%) |
Mar 17, 2010 | 4.417 | 4.475 | 4.391 | 4.457 | 514,936 | +0.05(+1.20%) |
Mar 16, 2010 | 4.373 | 4.404 | 4.325 | 4.404 | 507,467 | +0.02(+0.50%) |
Mar 15, 2010 | 4.378 | 4.391 | 4.369 | 4.382 | 533,262 | +0.01(+0.20%) |
Mar 12, 2010 | 4.268 | 4.378 | 4.241 | 4.373 | 758,316 | +0.11(+2.48%) |
Mar 11, 2010 | 4.276 | 4.320 | 4.246 | 4.268 | 422,037 | -0.04(-1.02%) |
Mar 10, 2010 | 4.338 | 4.373 | 4.281 | 4.312 | 390,136 | -0.02(-0.51%) |
Mar 09, 2010 | 4.312 | 4.343 | 4.254 | 4.334 | 562,058 | +0.02(+0.41%) |
Mar 08, 2010 | 4.294 | 4.329 | 4.206 | 4.316 | 607,341 | +0.04(+1.03%) |
Mar 05, 2010 | 4.298 | 4.316 | 4.246 | 4.272 | 572,124 | -0.03(-0.62%) |
Mar 04, 2010 | 4.250 | 4.298 | 4.241 | 4.298 | 407,071 | +0.07(+1.67%) |
Mar 03, 2010 | 4.201 | 4.285 | 4.166 | 4.228 | 590,679 | +0.04(+1.05%) |
Mar 02, 2010 | 3.972 | 4.184 | 3.972 | 4.184 | 860,746 | +0.09(+2.15%) |
Mar 01, 2010 | 4.104 | 4.171 | 4.078 | 4.096 | 398,427 | -0.01(-0.21%) |
Feb 26, 2010 | 4.144 | 4.179 | 4.091 | 4.104 | 508,449 | -0.03(-0.64%) |
Feb 25, 2010 | 4.210 | 4.219 | 4.104 | 4.131 | 478,807 | -0.12(-2.90%) |
Feb 24, 2010 | 4.290 | 4.290 | 4.223 | 4.254 | 260,747 | -0.02(-0.41%) |
Feb 23, 2010 | 4.246 | 4.276 | 4.166 | 4.272 | 509,257 | +0.04(+1.04%) |
Feb 22, 2010 | 4.246 | 4.272 | 4.215 | 4.228 | 494,023 | -0.02(-0.42%) |
Feb 19, 2010 | 4.210 | 4.281 | 4.193 | 4.246 | 359,975 | +0.02(+0.42%) |
Feb 18, 2010 | 4.250 | 4.263 | 4.184 | 4.228 | 328,146 | -0.01(-0.31%) |
Feb 17, 2010 | 4.197 | 4.250 | 4.179 | 4.241 | 385,318 | +0.06(+1.48%) |
Feb 16, 2010 | 4.162 | 4.188 | 4.149 | 4.179 | 471,928 | +0.03(+0.74%) |
Feb 12, 2010 | 3.985 | 4.149 | 4.149 | 4.149 | 575,915 | +0.12(+3.07%) |
Feb 11, 2010 | 4.021 | 4.034 | 3.955 | 4.025 | 367,419 | +0.01(+0.22%) |
Feb 10, 2010 | 3.959 | 4.025 | 3.906 | 4.016 | 693,007 | +0.05(+1.33%) |
Feb 09, 2010 | 3.910 | 3.985 | 3.888 | 3.963 | 348,665 | +0.07(+1.93%) |
Feb 08, 2010 | 3.822 | 3.937 | 3.805 | 3.888 | 540,949 | +0.06(+1.50%) |
Feb 05, 2010 | 3.902 | 3.906 | 3.774 | 3.831 | 709,668 | -0.09(-2.36%) |
Feb 04, 2010 | 3.941 | 3.985 | 3.866 | 3.924 | 724,303 | -0.06(-1.44%) |
Feb 03, 2010 | 3.968 | 3.990 | 3.928 | 3.981 | 506,719 | +0.00(+0.00%) |
Feb 02, 2010 | 3.990 | 4.016 | 3.963 | 3.981 | 610,603 | -0.03(-0.71%) |
Feb 01, 2010 | 3.968 | 4.021 | 3.955 | 4.010 | 369,077 | +0.05(+1.28%) |
Jan 29, 2010 | 4.025 | 4.025 | 3.946 | 3.959 | 399,450 | -0.06(-1.43%) |
Jan 28, 2010 | 4.007 | 4.052 | 3.939 | 4.016 | 458,361 | -0.01(-0.22%) |
Jan 27, 2010 | 4.007 | 4.034 | 3.968 | 4.025 | 404,401 | +0.01(+0.33%) |
Jan 26, 2010 | 4.025 | 4.056 | 3.968 | 4.012 | 522,841 | -0.04(-0.87%) |
Jan 25, 2010 | 4.078 | 4.091 | 4.012 | 4.047 | 442,651 | +0.01(+0.22%) |
Jan 22, 2010 | 4.087 | 4.135 | 4.016 | 4.038 | 461,868 | -0.06(-1.51%) |
Jan 21, 2010 | 4.179 | 4.188 | 4.096 | 4.100 | 642,175 | -0.07(-1.80%) |
Jan 20, 2010 | 4.223 | 4.237 | 4.175 | 4.175 | 549,144 | -0.06(-1.46%) |
Jan 19, 2010 | 4.179 | 4.285 | 4.179 | 4.237 | 640,141 | +0.05(+1.26%) |
Jan 15, 2010 | 4.210 | 4.184 | 4.184 | 4.184 | 698,628 | -0.02(-0.42%) |
Jan 14, 2010 | 4.184 | 4.254 | 4.171 | 4.201 | 527,140 | +0.03(+0.74%) |
Jan 13, 2010 | 4.100 | 4.179 | 4.096 | 4.171 | 347,420 | +0.07(+1.72%) |
Jan 12, 2010 | 4.052 | 4.135 | 3.968 | 4.100 | 508,377 | +0.02(+0.43%) |
Jan 11, 2010 | 4.131 | 4.144 | 3.893 | 4.082 | 992,161 | -0.04(-0.86%) |
Jan 08, 2010 | 4.206 | 4.223 | 4.060 | 4.118 | 633,427 | -0.09(-2.10%) |
Jan 07, 2010 | 4.210 | 4.263 | 4.166 | 4.206 | 333,481 | -0.02(-0.52%) |
Jan 06, 2010 | 4.162 | 4.387 | 4.153 | 4.228 | 796,677 | +0.05(+1.16%) |
Jan 05, 2010 | 4.069 | 4.338 | 4.069 | 4.179 | 1,102,830 | +0.10(+2.38%) |
Jan 04, 2010 | 4.025 | 4.118 | 4.012 | 4.082 | 566,095 | +0.04(+0.87%) |
Dec 31, 2009 | 4.109 | 4.047 | 4.047 | 4.047 | 646,685 | -0.08(-1.92%) |
Dec 30, 2009 | 4.179 | 4.210 | 4.091 | 4.126 | 617,850 | -0.11(-2.50%) |
Dec 29, 2009 | 4.290 | 4.290 | 4.162 | 4.232 | 498,079 | -0.07(-1.74%) |
Dec 28, 2009 | 4.263 | 4.307 | 4.263 | 4.307 | 664,588 | +0.04(+1.03%) |
Dec 24, 2009 | 4.254 | 4.294 | 4.233 | 4.263 | 248,060 | +0.00(+0.00%) |
Dec 23, 2009 | 4.188 | 4.263 | 4.184 | 4.263 | 653,086 | +0.08(+1.90%) |
Dec 22, 2009 | 4.074 | 4.188 | 4.047 | 4.184 | 841,178 | +0.11(+2.71%) |
Dec 21, 2009 | 4.118 | 4.140 | 4.074 | 4.074 | 620,688 | -0.02(-0.54%) |
Dec 18, 2009 | 4.029 | 4.104 | 3.946 | 4.096 | 1,662,641 | +0.10(+2.54%) |
Dec 17, 2009 | 3.977 | 4.034 | 3.950 | 3.994 | 836,807 | +0.01(+0.22%) |
Dec 16, 2009 | 3.977 | 4.034 | 3.946 | 3.985 | 652,038 | +0.05(+1.23%) |
Dec 15, 2009 | 3.959 | 3.994 | 3.880 | 3.937 | 562,482 | -0.03(-0.67%) |
Dec 14, 2009 | 3.933 | 3.968 | 3.928 | 3.963 | 359,294 | +0.03(+0.67%) |
Dec 11, 2009 | 3.893 | 3.946 | 3.818 | 3.937 | 867,626 | +0.07(+1.94%) |
Dec 10, 2009 | 3.844 | 3.928 | 3.813 | 3.862 | 628,704 | +0.03(+0.69%) |
Dec 09, 2009 | 3.809 | 3.862 | 3.795 | 3.836 | 419,367 | +0.00(+0.12%) |
Dec 08, 2009 | 3.831 | 3.853 | 3.769 | 3.831 | 524,556 | +0.00(+0.11%) |
Dec 07, 2009 | 3.747 | 3.836 | 3.739 | 3.827 | 448,775 | +0.07(+2.00%) |
Dec 04, 2009 | 3.831 | 3.831 | 3.690 | 3.752 | 802,921 | -0.01(-0.23%) |
Dec 03, 2009 | 3.805 | 3.844 | 3.752 | 3.761 | 706,036 | -0.01(-0.23%) |
Dec 02, 2009 | 3.672 | 3.769 | 3.672 | 3.769 | 682,669 | +0.08(+2.15%) |
Dec 01, 2009 | 3.769 | 3.818 | 3.659 | 3.690 | 1,658,762 | -0.08(-2.22%) |
Nov 30, 2009 | 3.761 | 3.783 | 3.619 | 3.774 | 1,489,818 | -0.00(-0.12%) |
Nov 27, 2009 | 3.752 | 3.839 | 3.708 | 3.778 | 503,062 | -0.06(-1.49%) |
Nov 25, 2009 | 3.796 | 3.858 | 3.734 | 3.836 | 908,856 | +0.19(+5.20%) |
Nov 24, 2009 | 3.672 | 3.787 | 3.637 | 3.646 | 892,087 | +0.00(+0.12%) |
Nov 23, 2009 | 3.633 | 3.659 | 3.628 | 3.642 | 407,699 | +0.02(+0.49%) |
Nov 20, 2009 | 3.575 | 3.628 | 3.571 | 3.624 | 260,715 | +0.04(+0.98%) |
Nov 19, 2009 | 3.593 | 3.615 | 3.527 | 3.589 | 390,238 | -0.03(-0.73%) |
Nov 18, 2009 | 3.624 | 3.628 | 3.589 | 3.615 | 346,279 | +0.00(+0.12%) |
Nov 17, 2009 | 3.593 | 3.619 | 3.540 | 3.611 | 356,804 | +0.04(+0.99%) |
Nov 16, 2009 | 3.536 | 3.584 | 3.536 | 3.575 | 611,597 | +0.05(+1.50%) |
Nov 13, 2009 | 3.518 | 3.525 | 3.478 | 3.522 | 381,664 | +0.03(+0.76%) |
Nov 12, 2009 | 3.584 | 3.584 | 3.461 | 3.496 | 775,663 | -0.07(-1.86%) |
Nov 11, 2009 | 3.615 | 3.633 | 3.553 | 3.562 | 532,023 | -0.04(-1.22%) |
Nov 10, 2009 | 3.549 | 3.624 | 3.545 | 3.606 | 615,904 | +0.07(+1.87%) |
Nov 09, 2009 | 3.531 | 3.575 | 3.522 | 3.540 | 642,123 | +0.02(+0.50%) |
Nov 06, 2009 | 3.527 | 3.567 | 3.470 | 3.522 | 665,654 | -0.03(-0.75%) |
Nov 05, 2009 | 3.549 | 3.567 | 3.531 | 3.549 | 478,045 | +0.02(+0.50%) |
Nov 04, 2009 | 3.509 | 3.575 | 3.509 | 3.531 | 1,035,776 | +0.06(+1.65%) |
Nov 03, 2009 | 3.390 | 3.487 | 3.373 | 3.474 | 1,185,870 | +0.09(+2.74%) |
Nov 02, 2009 | 3.465 | 3.514 | 3.333 | 3.381 | 1,001,860 | -0.06(-1.79%) |
Oct 30, 2009 | 3.395 | 3.469 | 3.381 | 3.443 | 929,647 | +0.04(+1.03%) |
Oct 29, 2009 | 3.390 | 3.426 | 3.373 | 3.408 | 911,898 | +0.06(+1.84%) |
Oct 28, 2009 | 3.531 | 3.531 | 3.342 | 3.346 | 779,143 | -0.12(-3.44%) |
Oct 27, 2009 | 3.452 | 3.500 | 3.452 | 3.465 | 408,083 | +0.01(+0.26%) |
Oct 26, 2009 | 3.465 | 3.496 | 3.426 | 3.456 | 635,005 | +0.02(+0.51%) |
Oct 23, 2009 | 3.474 | 3.492 | 3.426 | 3.439 | 884,577 | -0.11(-3.11%) |
Oct 22, 2009 | 3.439 | 3.558 | 3.434 | 3.549 | 614,160 | +0.04(+1.00%) |
Oct 21, 2009 | 3.522 | 3.597 | 3.496 | 3.514 | 711,802 | -0.00(-0.13%) |
Oct 20, 2009 | 3.540 | 3.545 | 3.500 | 3.518 | 705,565 | -0.02(-0.62%) |
Oct 19, 2009 | 3.505 | 3.558 | 3.496 | 3.540 | 527,081 | +0.05(+1.39%) |
Oct 16, 2009 | 3.492 | 3.509 | 3.461 | 3.492 | 419,061 | -0.01(-0.38%) |
Oct 15, 2009 | 3.470 | 3.518 | 3.470 | 3.505 | 440,655 | +0.03(+0.76%) |
Oct 14, 2009 | 3.536 | 3.558 | 3.461 | 3.478 | 617,703 | -0.02(-0.63%) |
Oct 13, 2009 | 3.426 | 3.505 | 3.426 | 3.500 | 491,054 | +0.04(+1.28%) |
Oct 12, 2009 | 3.492 | 3.558 | 3.439 | 3.456 | 806,986 | -0.08(-2.24%) |
Oct 09, 2009 | 3.545 | 3.545 | 3.483 | 3.536 | 414,738 | -0.00(-0.12%) |
Oct 08, 2009 | 3.575 | 3.580 | 3.478 | 3.540 | 519,793 | +0.02(+0.63%) |
Oct 07, 2009 | 3.500 | 3.518 | 3.439 | 3.518 | 455,142 | +0.04(+1.14%) |
Oct 06, 2009 | 3.496 | 3.527 | 3.434 | 3.478 | 626,111 | +0.01(+0.25%) |
Oct 05, 2009 | 3.483 | 3.527 | 3.426 | 3.470 | 692,889 | +0.01(+0.38%) |
Oct 02, 2009 | 3.377 | 3.549 | 3.342 | 3.456 | 799,932 | +0.00(+0.13%) |
Oct 01, 2009 | 3.589 | 3.611 | 3.441 | 3.452 | 1,113,816 | -0.16(-4.40%) |
Sep 30, 2009 | 3.624 | 3.708 | 3.549 | 3.611 | 2,859,999 | -0.03(-0.85%) |
Sep 29, 2009 | 3.642 | 3.708 | 3.602 | 3.642 | 1,095,116 | -0.04(-1.08%) |
Sep 28, 2009 | 3.659 | 3.694 | 3.584 | 3.681 | 801,930 | -0.01(-0.36%) |
Sep 25, 2009 | 3.562 | 3.699 | 3.562 | 3.694 | 1,045,525 | +0.13(+3.71%) |
Sep 24, 2009 | 3.747 | 3.769 | 3.522 | 3.562 | 2,186,667 | -0.19(-4.94%) |
Sep 23, 2009 | 3.747 | 3.827 | 3.703 | 3.747 | 1,243,005 | -0.01(-0.23%) |
Sep 22, 2009 | 3.716 | 3.769 | 3.703 | 3.756 | 1,465,289 | +0.07(+1.91%) |
Sep 21, 2009 | 3.672 | 3.703 | 3.593 | 3.686 | 1,271,928 | +0.04(+1.09%) |
Sep 18, 2009 | 3.567 | 3.655 | 3.549 | 3.646 | 1,902,300 | +0.11(+3.12%) |
Sep 17, 2009 | 3.536 | 3.575 | 3.527 | 3.536 | 1,688,435 | -0.03(-0.86%) |
Sep 16, 2009 | 3.553 | 3.615 | 3.505 | 3.567 | 5,010,744 | +0.04(+1.12%) |
Sep 15, 2009 | 3.681 | 3.699 | 3.527 | 3.527 | 14,240,792 | -0.22(-5.77%) |
Sep 14, 2009 | 4.025 | 4.104 | 3.725 | 3.743 | 2,059,827 | -0.37(-8.91%) |
Sep 11, 2009 | 4.241 | 4.250 | 4.043 | 4.109 | 596,039 | -0.12(-2.82%) |
Sep 10, 2009 | 4.171 | 4.241 | 4.135 | 4.228 | 284,092 | -0.06(-1.34%) |
Sep 09, 2009 | 4.175 | 4.298 | 4.175 | 4.285 | 313,684 | +0.12(+2.97%) |
Sep 08, 2009 | 4.171 | 4.246 | 4.140 | 4.162 | 426,449 | +0.05(+1.29%) |
Sep 04, 2009 | 4.100 | 4.144 | 4.065 | 4.109 | 187,851 | +0.01(+0.22%) |
Sep 03, 2009 | 4.135 | 4.184 | 4.025 | 4.100 | 326,309 | -0.02(-0.53%) |
Sep 02, 2009 | 4.113 | 4.201 | 4.078 | 4.122 | 1,024,763 | +0.02(+0.43%) |
Sep 01, 2009 | 4.029 | 4.510 | 4.025 | 4.104 | 756,744 | +0.08(+2.08%) |
Aug 31, 2009 | 4.096 | 4.096 | 3.990 | 4.021 | 262,441 | -0.10(-2.36%) |
Aug 28, 2009 | 4.188 | 4.241 | 4.078 | 4.118 | 180,550 | -0.07(-1.68%) |
Aug 27, 2009 | 4.175 | 4.232 | 4.078 | 4.188 | 233,366 | +0.00(+0.00%) |
Aug 26, 2009 | 4.325 | 4.329 | 4.104 | 4.188 | 251,331 | -0.12(-2.86%) |
Aug 25, 2009 | 4.144 | 4.365 | 4.144 | 4.312 | 436,629 | +0.17(+4.04%) |
Aug 24, 2009 | 4.179 | 4.215 | 4.100 | 4.144 | 240,496 | -0.02(-0.53%) |
Aug 21, 2009 | 4.118 | 4.210 | 4.118 | 4.166 | 436,745 | +0.07(+1.61%) |
Aug 20, 2009 | 3.910 | 4.100 | 3.906 | 4.100 | 523,111 | +0.19(+4.73%) |
Aug 19, 2009 | 3.743 | 3.990 | 3.730 | 3.915 | 639,567 | +0.25(+6.86%) |
Aug 18, 2009 | 3.602 | 3.712 | 3.549 | 3.664 | 132,764 | +0.07(+1.96%) |
Aug 17, 2009 | 3.571 | 3.637 | 3.540 | 3.593 | 175,303 | -0.07(-1.81%) |
Aug 14, 2009 | 3.642 | 3.681 | 3.580 | 3.659 | 184,045 | +0.01(+0.36%) |
Aug 13, 2009 | 3.637 | 3.694 | 3.615 | 3.646 | 145,584 | +0.01(+0.24%) |
Aug 12, 2009 | 3.615 | 3.716 | 3.611 | 3.637 | 232,421 | +0.03(+0.86%) |
Aug 11, 2009 | 3.699 | 3.699 | 3.597 | 3.606 | 133,592 | -0.10(-2.73%) |
Aug 10, 2009 | 3.836 | 3.836 | 3.602 | 3.708 | 146,598 | -0.07(-1.87%) |
Aug 07, 2009 | 3.844 | 3.844 | 3.553 | 3.778 | 198,696 | +0.07(+1.78%) |
Aug 06, 2009 | 3.761 | 3.862 | 3.703 | 3.712 | 156,436 | -0.04(-0.94%) |
Aug 05, 2009 | 3.791 | 3.791 | 3.716 | 3.747 | 130,162 | -0.04(-1.16%) |
Aug 04, 2009 | 3.778 | 3.825 | 3.747 | 3.791 | 161,864 | +0.00(+0.12%) |