Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.329 | 4.360 | 4.204 | 4.329 | 1,216,915 | -0.04(-0.86%) |
Jul 29, 2010 | 4.636 | 4.655 | 4.335 | 4.366 | 1,880,264 | -0.20(-4.39%) |
Jul 28, 2010 | 4.567 | 4.836 | 4.548 | 4.567 | 4,332 | -0.24(-4.95%) |
Jul 27, 2010 | 4.805 | 4.874 | 4.749 | 4.805 | 1,363,922 | +0.06(+1.19%) |
Jul 26, 2010 | 4.504 | 4.755 | 4.467 | 4.749 | 1,127,600 | +0.24(+5.28%) |
Jul 23, 2010 | 4.398 | 4.542 | 4.348 | 4.511 | 584,642 | +0.08(+1.70%) |
Jul 22, 2010 | 4.316 | 4.473 | 4.291 | 4.435 | 800,580 | +0.21(+4.89%) |
Jul 21, 2010 | 4.392 | 4.417 | 4.204 | 4.229 | 1,133,858 | -0.11(-2.46%) |
Jul 20, 2010 | 4.254 | 4.341 | 4.166 | 4.335 | 592,940 | +0.03(+0.73%) |
Jul 19, 2010 | 4.279 | 4.323 | 4.191 | 4.304 | 740,395 | +0.03(+0.59%) |
Jul 16, 2010 | 4.279 | 4.373 | 4.210 | 4.279 | 1,623,429 | +0.02(+0.44%) |
Jul 15, 2010 | 4.360 | 4.385 | 4.191 | 4.260 | 1,358,961 | -0.11(-2.58%) |
Jul 14, 2010 | 4.498 | 4.498 | 4.298 | 4.373 | 654,247 | -0.12(-2.65%) |
Jul 13, 2010 | 4.492 | 4.517 | 4.354 | 4.492 | 10,591 | +0.19(+4.52%) |
Jul 12, 2010 | 4.429 | 4.473 | 4.260 | 4.298 | 821,711 | -0.16(-3.65%) |
Jul 09, 2010 | 4.460 | 4.467 | 4.316 | 4.460 | 1,111,745 | +0.05(+1.14%) |
Jul 08, 2010 | 4.410 | 4.536 | 4.373 | 4.410 | 3,218 | +0.04(+1.00%) |
Jul 07, 2010 | 4.417 | 4.454 | 4.335 | 4.366 | 1,811,774 | -0.02(-0.43%) |
Jul 06, 2010 | 4.385 | 4.758 | 4.323 | 4.385 | 5,416 | -0.28(-6.04%) |
Jul 02, 2010 | 4.667 | 4.899 | 4.655 | 4.667 | 1,190,159 | -0.13(-2.74%) |
Jul 01, 2010 | 4.842 | 4.861 | 4.687 | 4.799 | 1,924,310 | -0.03(-0.65%) |
Jun 30, 2010 | 4.830 | 4.911 | 4.749 | 4.830 | 8,541 | +0.00(+0.00%) |
Jun 29, 2010 | 4.867 | 4.886 | 4.755 | 4.830 | 1,078,201 | -0.16(-3.12%) |
Jun 25, 2010 | 4.986 | 5.004 | 4.705 | 4.986 | 2,523,279 | +0.26(+5.54%) |
Jun 24, 2010 | 4.724 | 4.836 | 4.712 | 4.724 | 598 | -0.12(-2.45%) |
Jun 23, 2010 | 5.023 | 5.023 | 4.811 | 4.842 | 1,499,510 | -0.14(-2.88%) |
Jun 22, 2010 | 4.986 | 5.098 | 4.749 | 4.986 | 2,936 | +0.22(+4.71%) |
Jun 21, 2010 | 4.699 | 4.861 | 4.699 | 4.761 | 1,434,969 | +0.12(+2.55%) |
Jun 18, 2010 | 4.643 | 4.730 | 4.481 | 4.643 | 2,060,605 | +0.01(+0.13%) |
Jun 17, 2010 | 4.637 | 4.699 | 4.549 | 4.637 | 569 | -0.02(-0.40%) |
Jun 16, 2010 | 4.743 | 4.755 | 4.655 | 4.655 | 764,138 | -0.15(-3.11%) |
Jun 15, 2010 | 4.805 | 4.861 | 4.718 | 4.805 | 5,105 | +0.01(+0.13%) |
Jun 14, 2010 | 4.668 | 4.936 | 4.662 | 4.799 | 2,069,594 | +0.21(+4.62%) |
Jun 11, 2010 | 4.381 | 4.599 | 4.325 | 4.587 | 1,181,214 | +0.16(+3.52%) |
Jun 10, 2010 | 4.431 | 4.581 | 4.319 | 4.431 | 4,743 | -0.01(-0.28%) |
Jun 09, 2010 | 4.369 | 4.531 | 4.344 | 4.444 | 878,415 | +0.07(+1.71%) |
Jun 08, 2010 | 4.338 | 4.419 | 4.169 | 4.369 | 1,255,055 | +0.04(+1.01%) |
Jun 07, 2010 | 4.500 | 4.549 | 4.325 | 4.325 | 1,299,186 | -0.18(-4.01%) |
Jun 04, 2010 | 4.506 | 4.855 | 4.481 | 4.506 | 1,260,150 | -0.44(-8.83%) |
Jun 03, 2010 | 4.942 | 5.092 | 4.898 | 4.942 | 1,317,412 | -0.04(-0.87%) |
Jun 02, 2010 | 4.986 | 4.986 | 4.718 | 4.986 | 1,429,109 | -0.01(-0.12%) |
Jun 01, 2010 | 4.992 | 5.198 | 4.961 | 4.992 | 4,141 | -0.23(-4.42%) |
May 28, 2010 | 5.223 | 5.353 | 5.185 | 5.223 | 952,316 | -0.08(-1.53%) |
May 27, 2010 | 5.191 | 5.313 | 5.173 | 5.304 | 1,485,225 | +0.21(+4.03%) |
May 26, 2010 | 5.098 | 5.229 | 5.054 | 5.098 | 4,154 | +0.06(+1.24%) |
May 25, 2010 | 4.743 | 5.048 | 4.618 | 5.036 | 1,730,768 | +0.14(+2.93%) |
May 24, 2010 | 5.067 | 5.110 | 4.874 | 4.892 | 569,143 | -0.17(-3.33%) |
May 21, 2010 | 4.780 | 5.104 | 4.774 | 5.061 | 1,600,327 | +0.19(+3.84%) |
May 20, 2010 | 4.836 | 4.948 | 4.811 | 4.874 | 1,908,927 | -0.04(-0.76%) |
May 19, 2010 | 5.160 | 5.185 | 4.861 | 4.911 | 913,464 | -0.26(-5.06%) |
May 18, 2010 | 5.179 | 5.304 | 5.104 | 5.173 | 2,594,730 | +0.09(+1.72%) |
May 17, 2010 | 4.961 | 5.110 | 4.942 | 5.085 | 1,204,941 | +0.14(+2.77%) |
May 14, 2010 | 4.948 | 5.004 | 4.855 | 4.948 | 1,211,399 | -0.08(-1.61%) |
May 13, 2010 | 5.017 | 5.123 | 4.986 | 5.029 | 906,332 | -0.02(-0.37%) |
May 12, 2010 | 4.855 | 5.104 | 4.855 | 5.048 | 1,174,505 | +0.20(+4.11%) |
May 11, 2010 | 4.892 | 4.942 | 4.842 | 4.849 | 1,095,538 | +0.09(+1.97%) |
May 10, 2010 | 4.799 | 4.805 | 4.743 | 4.755 | 1,403,848 | +0.21(+4.52%) |
May 07, 2010 | 4.612 | 4.655 | 4.431 | 4.549 | 1,859,721 | -0.12(-2.54%) |
May 06, 2010 | 4.817 | 4.948 | 4.300 | 4.668 | 1,643,179 | -0.16(-3.35%) |
May 05, 2010 | 4.855 | 4.905 | 4.814 | 4.830 | 1,171,978 | -0.09(-1.77%) |
May 04, 2010 | 5.061 | 5.061 | 4.867 | 4.917 | 1,866,253 | -0.21(-4.01%) |
May 03, 2010 | 5.142 | 5.148 | 5.017 | 5.123 | 1,069,611 | +0.01(+0.12%) |
Apr 30, 2010 | 5.285 | 5.341 | 5.104 | 5.117 | 1,428,063 | -0.16(-3.07%) |
Apr 29, 2010 | 5.216 | 5.304 | 5.154 | 5.279 | 1,385,837 | +0.12(+2.29%) |
Apr 28, 2010 | 5.260 | 5.316 | 5.142 | 5.160 | 1,977,443 | -0.03(-0.60%) |
Apr 27, 2010 | 5.360 | 5.378 | 5.135 | 5.191 | 1,803,061 | -0.17(-3.25%) |
Apr 26, 2010 | 5.653 | 5.671 | 5.347 | 5.366 | 1,653,987 | -0.26(-4.65%) |
Apr 23, 2010 | 5.846 | 5.846 | 5.559 | 5.628 | 2,375,134 | -0.18(-3.11%) |
Apr 22, 2010 | 5.254 | 5.902 | 5.241 | 5.808 | 5,909,436 | +0.46(+8.62%) |
Apr 21, 2010 | 4.998 | 5.459 | 4.986 | 5.347 | 4,611,367 | +0.36(+7.12%) |
Apr 20, 2010 | 4.537 | 5.023 | 4.506 | 4.992 | 2,471,501 | +0.48(+10.64%) |
Apr 19, 2010 | 4.425 | 4.568 | 4.419 | 4.512 | 3,232,436 | +0.06(+1.40%) |
Apr 16, 2010 | 4.487 | 4.525 | 4.394 | 4.450 | 1,779,040 | -0.10(-2.19%) |
Apr 15, 2010 | 4.456 | 4.655 | 4.437 | 4.549 | 2,093,128 | +0.07(+1.67%) |
Apr 14, 2010 | 4.406 | 4.493 | 4.381 | 4.475 | 616,594 | +0.11(+2.57%) |
Apr 13, 2010 | 4.338 | 4.400 | 4.300 | 4.362 | 974,389 | +0.02(+0.57%) |
Apr 12, 2010 | 4.338 | 4.356 | 4.250 | 4.338 | 1,074,719 | +0.01(+0.14%) |
Apr 09, 2010 | 4.238 | 4.362 | 4.188 | 4.331 | 1,980,164 | +0.12(+2.81%) |
Apr 08, 2010 | 4.113 | 4.257 | 4.095 | 4.213 | 1,554,589 | +0.08(+1.96%) |
Apr 07, 2010 | 4.032 | 4.138 | 4.032 | 4.132 | 947,477 | +0.08(+2.00%) |
Apr 06, 2010 | 4.063 | 4.063 | 4.014 | 4.051 | 658,911 | +0.01(+0.15%) |
Apr 05, 2010 | 4.001 | 4.057 | 3.977 | 4.045 | 603,509 | +0.03(+0.77%) |
Apr 01, 2010 | 4.038 | 4.014 | 4.014 | 4.014 | 642,232 | +0.01(+0.15%) |
Mar 31, 2010 | 4.069 | 4.069 | 3.995 | 4.008 | 842,475 | -0.05(-1.22%) |
Mar 30, 2010 | 4.051 | 4.069 | 3.983 | 4.057 | 1,136,234 | +0.01(+0.15%) |
Mar 29, 2010 | 4.014 | 4.051 | 3.964 | 4.051 | 1,115,651 | +0.06(+1.40%) |
Mar 26, 2010 | 4.063 | 4.063 | 3.952 | 3.995 | 1,106,371 | -0.04(-0.92%) |
Mar 25, 2010 | 4.094 | 4.181 | 4.020 | 4.032 | 1,493,092 | -0.07(-1.66%) |
Mar 24, 2010 | 4.131 | 4.138 | 4.037 | 4.100 | 1,876,764 | -0.02(-0.45%) |
Mar 23, 2010 | 3.964 | 4.193 | 3.933 | 4.119 | 3,899,976 | -0.35(-7.77%) |
Mar 22, 2010 | 4.423 | 4.494 | 4.398 | 4.466 | 1,179,035 | +0.01(+0.14%) |
Mar 19, 2010 | 4.534 | 4.559 | 4.385 | 4.460 | 1,273,085 | -0.04(-0.96%) |
Mar 18, 2010 | 4.627 | 4.664 | 4.497 | 4.503 | 994,478 | -0.07(-1.62%) |
Mar 17, 2010 | 4.577 | 4.621 | 4.546 | 4.577 | 734,567 | +0.01(+0.27%) |
Mar 16, 2010 | 4.515 | 4.670 | 4.454 | 4.565 | 2,371,614 | +0.20(+4.54%) |
Mar 15, 2010 | 4.354 | 4.373 | 4.354 | 4.367 | 557,431 | -0.03(-0.70%) |
Mar 12, 2010 | 4.454 | 4.472 | 4.379 | 4.398 | 814,415 | -0.04(-0.98%) |
Mar 11, 2010 | 4.447 | 4.503 | 4.373 | 4.441 | 621,082 | +0.00(+0.00%) |
Mar 10, 2010 | 4.336 | 4.466 | 4.330 | 4.441 | 1,106,247 | +0.09(+1.99%) |
Mar 09, 2010 | 4.367 | 4.398 | 4.323 | 4.354 | 476,543 | -0.04(-0.85%) |
Mar 08, 2010 | 4.416 | 4.454 | 4.367 | 4.392 | 632,534 | -0.03(-0.70%) |
Mar 05, 2010 | 4.330 | 4.435 | 4.280 | 4.423 | 745,355 | +0.10(+2.29%) |
Mar 04, 2010 | 4.274 | 4.330 | 4.249 | 4.323 | 355,205 | +0.07(+1.60%) |
Mar 03, 2010 | 4.224 | 4.323 | 4.181 | 4.255 | 412,920 | +0.06(+1.33%) |
Mar 02, 2010 | 4.175 | 4.206 | 4.107 | 4.200 | 725,391 | +0.03(+0.74%) |
Mar 01, 2010 | 4.107 | 4.187 | 4.082 | 4.169 | 444,583 | +0.10(+2.44%) |
Feb 26, 2010 | 4.088 | 4.138 | 4.063 | 4.069 | 838,902 | -0.02(-0.45%) |
Feb 25, 2010 | 4.076 | 4.107 | 4.026 | 4.088 | 1,250,885 | -0.06(-1.49%) |
Feb 24, 2010 | 4.119 | 4.187 | 4.100 | 4.150 | 495,300 | +0.01(+0.30%) |
Feb 23, 2010 | 4.261 | 4.268 | 4.138 | 4.138 | 414,113 | -0.12(-2.91%) |
Feb 22, 2010 | 4.305 | 4.320 | 4.237 | 4.261 | 494,157 | -0.03(-0.72%) |
Feb 19, 2010 | 4.299 | 4.317 | 4.268 | 4.292 | 381,025 | -0.01(-0.29%) |
Feb 18, 2010 | 4.373 | 4.385 | 4.296 | 4.305 | 421,110 | -0.07(-1.56%) |
Feb 17, 2010 | 4.348 | 4.379 | 4.274 | 4.373 | 487,331 | +0.07(+1.58%) |
Feb 16, 2010 | 4.323 | 4.361 | 4.261 | 4.305 | 1,695,961 | +0.02(+0.43%) |
Feb 12, 2010 | 4.261 | 4.286 | 4.286 | 4.286 | 923,955 | -0.01(-0.14%) |
Feb 11, 2010 | 4.274 | 4.305 | 4.218 | 4.292 | 913,987 | +0.04(+1.02%) |
Feb 10, 2010 | 4.249 | 4.280 | 4.181 | 4.249 | 3,971,451 | -0.04(-0.87%) |
Feb 09, 2010 | 4.218 | 4.354 | 4.181 | 4.286 | 842,673 | +0.14(+3.28%) |
Feb 08, 2010 | 4.200 | 4.218 | 4.100 | 4.150 | 959,234 | -0.08(-1.90%) |
Feb 05, 2010 | 4.231 | 4.231 | 4.131 | 4.231 | 560,655 | +0.02(+0.44%) |
Feb 04, 2010 | 4.292 | 4.311 | 4.193 | 4.212 | 1,017,088 | -0.12(-2.86%) |
Feb 03, 2010 | 4.348 | 4.404 | 4.292 | 4.336 | 569,860 | -0.04(-0.85%) |
Feb 02, 2010 | 4.336 | 4.416 | 4.323 | 4.373 | 555,458 | -0.01(-0.28%) |
Feb 01, 2010 | 4.416 | 4.423 | 4.336 | 4.385 | 563,696 | +0.00(+0.00%) |
Jan 29, 2010 | 4.379 | 4.429 | 4.323 | 4.385 | 721,986 | +0.04(+1.00%) |
Jan 28, 2010 | 4.336 | 4.392 | 4.286 | 4.342 | 788,000 | +0.00(+0.00%) |
Jan 27, 2010 | 4.255 | 4.342 | 4.237 | 4.342 | 461,553 | +0.06(+1.30%) |
Jan 26, 2010 | 4.361 | 4.416 | 4.268 | 4.286 | 1,120,937 | -0.06(-1.42%) |
Jan 25, 2010 | 4.249 | 4.361 | 4.224 | 4.348 | 1,308,779 | +0.12(+2.93%) |
Jan 22, 2010 | 4.200 | 4.286 | 4.187 | 4.224 | 1,597,328 | +0.01(+0.15%) |
Jan 21, 2010 | 4.261 | 4.292 | 4.206 | 4.218 | 786,944 | -0.06(-1.45%) |
Jan 20, 2010 | 4.243 | 4.292 | 4.206 | 4.280 | 478,474 | -0.02(-0.58%) |
Jan 19, 2010 | 4.218 | 4.317 | 4.187 | 4.305 | 1,136,001 | +0.11(+2.51%) |
Jan 15, 2010 | 4.268 | 4.200 | 4.200 | 4.200 | 876,974 | -0.04(-1.02%) |
Jan 14, 2010 | 4.193 | 4.280 | 4.181 | 4.243 | 397,848 | +0.05(+1.18%) |
Jan 13, 2010 | 4.206 | 4.218 | 4.150 | 4.193 | 1,365,976 | +0.01(+0.30%) |
Jan 12, 2010 | 4.138 | 4.200 | 4.094 | 4.181 | 723,752 | +0.02(+0.60%) |
Jan 11, 2010 | 4.069 | 4.206 | 4.057 | 4.156 | 516,988 | +0.09(+2.29%) |
Jan 08, 2010 | 3.995 | 4.063 | 3.970 | 4.063 | 440,331 | +0.04(+1.08%) |
Jan 07, 2010 | 3.902 | 4.026 | 3.896 | 4.020 | 491,302 | +0.12(+3.18%) |
Jan 06, 2010 | 3.989 | 4.001 | 3.865 | 3.896 | 566,785 | -0.09(-2.18%) |
Jan 05, 2010 | 4.125 | 4.125 | 3.958 | 3.983 | 536,956 | -0.16(-3.89%) |
Jan 04, 2010 | 4.020 | 4.150 | 3.989 | 4.144 | 367,247 | +0.20(+5.19%) |
Dec 31, 2009 | 4.150 | 3.939 | 3.939 | 3.939 | 480,301 | -0.22(-5.36%) |
Dec 30, 2009 | 4.100 | 4.169 | 4.008 | 4.162 | 362,738 | +0.06(+1.36%) |
Dec 29, 2009 | 4.138 | 4.206 | 4.082 | 4.107 | 464,504 | -0.02(-0.45%) |
Dec 28, 2009 | 3.983 | 4.125 | 3.983 | 4.125 | 534,531 | +0.13(+3.26%) |
Dec 24, 2009 | 3.933 | 4.001 | 3.933 | 3.995 | 117,032 | +0.06(+1.57%) |
Dec 23, 2009 | 3.896 | 3.946 | 3.828 | 3.933 | 329,964 | +0.05(+1.28%) |
Dec 22, 2009 | 3.803 | 3.896 | 3.803 | 3.884 | 504,510 | +0.07(+1.95%) |
Dec 21, 2009 | 3.791 | 3.884 | 3.729 | 3.809 | 506,165 | +0.05(+1.32%) |
Dec 18, 2009 | 3.636 | 3.803 | 3.636 | 3.760 | 1,271,341 | +0.00(+0.00%) |
Dec 17, 2009 | 3.679 | 3.778 | 3.623 | 3.760 | 784,393 | +0.06(+1.68%) |
Dec 16, 2009 | 3.692 | 3.735 | 3.612 | 3.698 | 414,054 | +0.01(+0.34%) |
Dec 15, 2009 | 3.698 | 3.747 | 3.630 | 3.685 | 718,975 | -0.03(-0.83%) |
Dec 14, 2009 | 3.654 | 3.735 | 3.648 | 3.716 | 728,991 | -0.04(-0.99%) |
Dec 11, 2009 | 3.648 | 3.772 | 3.642 | 3.754 | 232,395 | +0.11(+3.06%) |
Dec 10, 2009 | 3.791 | 3.816 | 3.630 | 3.642 | 727,953 | -0.15(-3.92%) |
Dec 09, 2009 | 3.828 | 3.828 | 3.729 | 3.791 | 262,478 | -0.02(-0.49%) |
Dec 08, 2009 | 3.791 | 3.828 | 3.735 | 3.809 | 538,189 | -0.02(-0.65%) |
Dec 07, 2009 | 3.803 | 3.865 | 3.785 | 3.834 | 303,295 | +0.02(+0.49%) |
Dec 04, 2009 | 3.605 | 3.853 | 3.568 | 3.816 | 960,514 | +0.30(+8.64%) |
Dec 03, 2009 | 3.574 | 3.611 | 3.500 | 3.512 | 467,825 | -0.04(-1.05%) |
Dec 02, 2009 | 3.506 | 3.574 | 3.469 | 3.549 | 492,347 | +0.07(+2.14%) |
Dec 01, 2009 | 3.388 | 3.487 | 3.388 | 3.475 | 511,921 | +0.09(+2.75%) |
Nov 30, 2009 | 3.438 | 3.438 | 3.326 | 3.382 | 882,048 | -0.05(-1.44%) |
Nov 27, 2009 | 3.456 | 3.481 | 3.345 | 3.431 | 213,660 | -0.09(-2.64%) |
Nov 25, 2009 | 3.586 | 3.605 | 3.518 | 3.524 | 391,832 | -0.03(-0.87%) |
Nov 24, 2009 | 3.568 | 3.599 | 3.481 | 3.555 | 1,184,819 | +0.00(+0.00%) |
Nov 23, 2009 | 3.370 | 3.630 | 3.370 | 3.555 | 1,977,387 | +0.42(+13.44%) |
Nov 20, 2009 | 3.178 | 3.215 | 3.085 | 3.134 | 1,177,080 | -0.08(-2.50%) |
Nov 19, 2009 | 3.456 | 3.500 | 3.190 | 3.215 | 1,293,448 | -0.27(-7.65%) |
Nov 18, 2009 | 3.512 | 3.586 | 3.456 | 3.481 | 568,364 | -0.04(-1.06%) |
Nov 17, 2009 | 3.543 | 3.580 | 3.481 | 3.518 | 460,950 | -0.06(-1.56%) |
Nov 16, 2009 | 3.289 | 3.605 | 3.289 | 3.574 | 1,092,020 | +0.37(+11.61%) |
Nov 13, 2009 | 3.252 | 3.270 | 3.147 | 3.202 | 1,022,033 | -0.06(-1.71%) |
Nov 12, 2009 | 3.314 | 3.382 | 3.221 | 3.258 | 1,127,083 | -0.05(-1.50%) |
Nov 11, 2009 | 3.580 | 3.593 | 3.221 | 3.308 | 3,169,396 | -0.23(-6.48%) |
Nov 10, 2009 | 3.599 | 3.648 | 3.506 | 3.537 | 797,832 | -0.07(-1.89%) |
Nov 09, 2009 | 3.654 | 3.654 | 3.562 | 3.605 | 484,927 | -0.02(-0.68%) |
Nov 06, 2009 | 3.648 | 3.673 | 3.574 | 3.630 | 578,252 | -0.07(-2.01%) |
Nov 05, 2009 | 3.568 | 3.716 | 3.500 | 3.704 | 576,957 | +0.13(+3.64%) |
Nov 04, 2009 | 3.642 | 3.648 | 3.549 | 3.574 | 526,026 | -0.04(-1.20%) |
Nov 03, 2009 | 3.574 | 3.636 | 3.549 | 3.617 | 508,151 | +0.02(+0.52%) |
Nov 02, 2009 | 3.580 | 3.716 | 3.531 | 3.599 | 531,982 | +0.02(+0.69%) |
Oct 30, 2009 | 3.648 | 3.704 | 3.562 | 3.574 | 1,041,706 | -0.12(-3.35%) |
Oct 29, 2009 | 3.630 | 3.723 | 3.580 | 3.698 | 508,529 | +0.12(+3.29%) |
Oct 28, 2009 | 3.642 | 3.710 | 3.562 | 3.580 | 685,552 | -0.08(-2.20%) |
Oct 27, 2009 | 3.704 | 3.760 | 3.648 | 3.661 | 781,116 | +0.02(+0.51%) |
Oct 26, 2009 | 3.562 | 3.735 | 3.531 | 3.642 | 984,420 | +0.09(+2.44%) |
Oct 23, 2009 | 3.562 | 3.605 | 3.531 | 3.555 | 523,372 | -0.19(-5.12%) |
Oct 22, 2009 | 3.611 | 3.772 | 3.509 | 3.747 | 532,184 | +0.14(+3.95%) |
Oct 21, 2009 | 3.698 | 3.760 | 3.593 | 3.605 | 720,962 | -0.13(-3.48%) |
Oct 20, 2009 | 3.710 | 3.754 | 3.692 | 3.735 | 414,223 | -0.11(-2.74%) |
Oct 19, 2009 | 3.840 | 3.871 | 3.772 | 3.840 | 408,290 | +0.03(+0.81%) |
Oct 16, 2009 | 3.871 | 3.908 | 3.797 | 3.809 | 742,766 | -0.09(-2.38%) |
Oct 15, 2009 | 3.834 | 3.915 | 3.785 | 3.902 | 658,194 | +0.06(+1.61%) |
Oct 14, 2009 | 3.778 | 3.865 | 3.716 | 3.840 | 495,753 | +0.12(+3.33%) |
Oct 13, 2009 | 3.772 | 3.772 | 3.599 | 3.716 | 434,845 | -0.05(-1.32%) |
Oct 12, 2009 | 3.840 | 3.902 | 3.729 | 3.766 | 449,641 | -0.03(-0.82%) |
Oct 09, 2009 | 3.834 | 3.885 | 3.741 | 3.797 | 676,694 | +0.00(+0.00%) |
Oct 08, 2009 | 3.524 | 3.828 | 3.481 | 3.797 | 1,138,234 | +0.29(+8.30%) |
Oct 07, 2009 | 3.475 | 3.586 | 3.401 | 3.506 | 771,768 | -0.01(-0.18%) |
Oct 06, 2009 | 3.469 | 3.568 | 3.407 | 3.512 | 1,081,018 | +0.09(+2.72%) |
Oct 05, 2009 | 3.574 | 3.586 | 3.370 | 3.419 | 1,015,574 | -0.14(-4.00%) |
Oct 02, 2009 | 3.586 | 3.673 | 3.512 | 3.562 | 916,075 | -0.05(-1.37%) |
Oct 01, 2009 | 3.834 | 3.840 | 3.611 | 3.611 | 2,438,065 | -0.24(-6.12%) |
Sep 30, 2009 | 3.902 | 3.933 | 3.809 | 3.846 | 616,602 | -0.05(-1.27%) |
Sep 29, 2009 | 3.977 | 4.008 | 3.890 | 3.896 | 321,808 | -0.12(-3.08%) |
Sep 28, 2009 | 3.871 | 4.075 | 3.840 | 4.020 | 757,247 | +0.17(+4.34%) |
Sep 25, 2009 | 4.069 | 4.069 | 3.840 | 3.853 | 763,319 | -0.20(-4.89%) |
Sep 24, 2009 | 3.995 | 4.286 | 3.977 | 4.051 | 918,530 | -0.20(-4.80%) |
Sep 23, 2009 | 4.379 | 4.392 | 4.231 | 4.255 | 944,425 | -0.09(-2.14%) |
Sep 22, 2009 | 4.261 | 4.398 | 4.243 | 4.348 | 687,953 | +0.09(+2.18%) |
Sep 21, 2009 | 4.361 | 4.460 | 4.218 | 4.255 | 815,050 | -0.12(-2.69%) |
Sep 18, 2009 | 4.404 | 4.503 | 4.292 | 4.373 | 1,358,380 | -0.03(-0.70%) |
Sep 17, 2009 | 4.577 | 4.602 | 4.392 | 4.404 | 539,713 | -0.27(-5.70%) |
Sep 16, 2009 | 4.286 | 4.757 | 4.286 | 4.670 | 869,535 | +0.45(+10.56%) |
Sep 15, 2009 | 4.193 | 4.274 | 4.162 | 4.224 | 285,956 | +0.00(+0.00%) |
Sep 14, 2009 | 4.125 | 4.224 | 4.094 | 4.224 | 310,434 | +0.09(+2.10%) |
Sep 11, 2009 | 4.181 | 4.181 | 4.082 | 4.138 | 292,783 | -0.05(-1.18%) |
Sep 10, 2009 | 4.082 | 4.187 | 4.020 | 4.187 | 374,900 | +0.12(+3.05%) |
Sep 09, 2009 | 4.100 | 4.125 | 4.008 | 4.063 | 293,266 | -0.06(-1.35%) |
Sep 08, 2009 | 4.082 | 4.212 | 4.051 | 4.119 | 512,369 | +0.09(+2.15%) |
Sep 04, 2009 | 4.001 | 4.063 | 3.933 | 4.032 | 380,946 | +0.04(+1.09%) |
Sep 03, 2009 | 3.958 | 4.014 | 3.877 | 3.989 | 441,930 | +0.07(+1.74%) |
Sep 02, 2009 | 3.772 | 4.063 | 3.772 | 3.921 | 735,123 | +0.11(+2.76%) |
Sep 01, 2009 | 3.884 | 4.008 | 3.760 | 3.816 | 505,408 | -0.06(-1.44%) |
Aug 31, 2009 | 3.958 | 3.995 | 3.846 | 3.871 | 577,337 | -0.15(-3.70%) |
Aug 28, 2009 | 4.200 | 4.237 | 3.952 | 4.020 | 467,529 | -0.14(-3.28%) |
Aug 27, 2009 | 4.187 | 4.218 | 4.100 | 4.156 | 513,283 | -0.07(-1.61%) |
Aug 26, 2009 | 4.218 | 4.268 | 4.212 | 4.224 | 268,891 | -0.01(-0.15%) |
Aug 25, 2009 | 4.268 | 4.361 | 4.231 | 4.231 | 301,374 | -0.03(-0.73%) |
Aug 24, 2009 | 4.255 | 4.336 | 4.187 | 4.261 | 395,658 | +0.01(+0.15%) |
Aug 21, 2009 | 3.983 | 4.286 | 3.983 | 4.255 | 699,091 | +0.19(+4.57%) |
Aug 20, 2009 | 4.045 | 4.088 | 4.004 | 4.069 | 375,492 | +0.02(+0.46%) |
Aug 19, 2009 | 3.952 | 4.063 | 3.952 | 4.051 | 338,949 | +0.02(+0.62%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.989 | 4.026 | 514,265 | +0.02(+0.46%) |
Aug 17, 2009 | 4.113 | 4.113 | 3.946 | 4.008 | 461,972 | -0.18(-4.29%) |
Aug 14, 2009 | 4.311 | 4.379 | 4.113 | 4.187 | 445,834 | -0.19(-4.25%) |
Aug 13, 2009 | 4.509 | 4.571 | 4.280 | 4.373 | 625,346 | -0.10(-2.22%) |
Aug 12, 2009 | 4.392 | 4.550 | 4.336 | 4.472 | 541,360 | +0.09(+2.12%) |
Aug 11, 2009 | 4.441 | 4.497 | 4.286 | 4.379 | 461,482 | -0.12(-2.75%) |
Aug 10, 2009 | 4.540 | 4.540 | 4.354 | 4.503 | 371,346 | -0.07(-1.62%) |
Aug 07, 2009 | 4.577 | 4.615 | 4.491 | 4.577 | 726,469 | +0.09(+1.93%) |
Aug 06, 2009 | 4.596 | 4.615 | 4.447 | 4.491 | 716,695 | -0.05(-1.09%) |
Aug 05, 2009 | 4.670 | 4.670 | 4.478 | 4.540 | 697,432 | -0.11(-2.40%) |
Aug 04, 2009 | 4.522 | 4.652 | 4.460 | 4.652 | 587,426 | +0.13(+2.88%) |