Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.715 | 3.815 | 3.701 | 3.807 | 5,381,299 | +0.05(+1.38%) |
Jul 29, 2010 | 3.758 | 3.774 | 3.696 | 3.756 | 4,015,480 | +0.02(+0.58%) |
Jul 28, 2010 | 3.766 | 3.769 | 3.720 | 3.734 | 2,998,807 | -0.03(-0.79%) |
Jul 27, 2010 | 3.796 | 3.796 | 3.734 | 3.764 | 3,775,110 | +0.00(+0.00%) |
Jul 26, 2010 | 3.728 | 3.769 | 3.707 | 3.764 | 5,541,968 | +0.04(+1.10%) |
Jul 23, 2010 | 3.688 | 3.737 | 3.655 | 3.723 | 6,448,603 | +0.04(+1.18%) |
Jul 22, 2010 | 3.742 | 3.747 | 3.674 | 3.680 | 5,933,218 | -0.01(-0.29%) |
Jul 21, 2010 | 3.764 | 3.799 | 3.690 | 3.690 | 4,246,846 | -0.07(-1.88%) |
Jul 20, 2010 | 3.663 | 3.766 | 3.644 | 3.761 | 2,914,745 | +0.05(+1.39%) |
Jul 19, 2010 | 3.680 | 3.742 | 3.644 | 3.709 | 2,425,711 | +0.04(+1.19%) |
Jul 16, 2010 | 3.750 | 3.760 | 3.660 | 3.666 | 4,625,750 | -0.11(-3.02%) |
Jul 15, 2010 | 3.750 | 3.794 | 3.720 | 3.780 | 4,603,237 | +0.02(+0.43%) |
Jul 14, 2010 | 3.813 | 3.832 | 3.737 | 3.764 | 4,523,863 | -0.06(-1.49%) |
Jul 13, 2010 | 3.775 | 3.840 | 3.752 | 3.821 | 5,913,118 | +0.08(+2.11%) |
Jul 12, 2010 | 3.712 | 3.758 | 3.705 | 3.742 | 4,005,651 | +0.01(+0.15%) |
Jul 09, 2010 | 3.707 | 3.737 | 3.663 | 3.737 | 3,548,470 | +0.04(+1.03%) |
Jul 08, 2010 | 3.593 | 3.715 | 3.593 | 3.699 | 7,332,066 | +0.12(+3.50%) |
Jul 07, 2010 | 3.402 | 3.587 | 3.400 | 3.574 | 7,255,765 | +0.19(+5.71%) |
Jul 06, 2010 | 3.446 | 3.473 | 3.343 | 3.381 | 6,966,873 | -0.02(-0.72%) |
Jul 02, 2010 | 3.457 | 3.462 | 3.383 | 3.405 | 2,837,380 | -0.02(-0.71%) |
Jul 01, 2010 | 3.408 | 3.476 | 3.332 | 3.430 | 5,713,043 | +0.02(+0.72%) |
Jun 30, 2010 | 3.430 | 3.492 | 3.391 | 3.405 | 5,249,734 | +0.00(+0.00%) |
Jun 29, 2010 | 3.511 | 3.530 | 3.370 | 3.405 | 7,959,962 | -0.15(-4.35%) |
Jun 25, 2010 | 3.606 | 3.612 | 3.462 | 3.560 | 92,061,488 | -0.02(-0.53%) |
Jun 24, 2010 | 3.614 | 3.650 | 3.538 | 3.579 | 9,354,661 | -0.07(-1.94%) |
Jun 23, 2010 | 3.631 | 3.696 | 3.587 | 3.650 | 6,357,457 | +0.02(+0.52%) |
Jun 22, 2010 | 3.715 | 3.750 | 3.631 | 3.631 | 4,092,076 | -0.06(-1.62%) |
Jun 21, 2010 | 3.718 | 3.758 | 3.669 | 3.690 | 3,631,693 | +0.02(+0.44%) |
Jun 18, 2010 | 3.723 | 3.735 | 3.669 | 3.674 | 4,512,051 | -0.02(-0.66%) |
Jun 17, 2010 | 3.739 | 3.747 | 3.660 | 3.699 | 3,032,334 | -0.04(-1.09%) |
Jun 16, 2010 | 3.726 | 3.791 | 3.726 | 3.739 | 3,474,980 | -0.04(-0.94%) |
Jun 15, 2010 | 3.685 | 3.799 | 3.674 | 3.775 | 5,452,272 | +0.10(+2.81%) |
Jun 14, 2010 | 3.688 | 3.737 | 3.617 | 3.671 | 6,391,591 | +0.01(+0.37%) |
Jun 11, 2010 | 3.519 | 3.658 | 3.487 | 3.658 | 4,910,922 | +0.09(+2.40%) |
Jun 10, 2010 | 3.526 | 3.579 | 3.483 | 3.572 | 5,744,145 | +0.12(+3.33%) |
Jun 09, 2010 | 3.468 | 3.515 | 3.409 | 3.457 | 7,482,759 | +0.04(+1.08%) |
Jun 08, 2010 | 3.441 | 3.481 | 3.319 | 3.420 | 5,544,443 | +0.01(+0.16%) |
Jun 07, 2010 | 3.507 | 3.550 | 3.412 | 3.415 | 4,225,339 | -0.07(-1.90%) |
Jun 04, 2010 | 3.521 | 3.590 | 3.470 | 3.481 | 7,148,382 | -0.13(-3.59%) |
Jun 03, 2010 | 3.616 | 3.685 | 3.603 | 3.611 | 8,179,031 | -0.01(-0.37%) |
Jun 02, 2010 | 3.489 | 3.629 | 3.452 | 3.624 | 4,701,765 | +0.15(+4.19%) |
Jun 01, 2010 | 3.547 | 3.592 | 3.476 | 3.478 | 6,105,911 | -0.11(-2.95%) |
May 28, 2010 | 3.663 | 3.663 | 3.539 | 3.584 | 5,266,902 | -0.08(-2.17%) |
May 27, 2010 | 3.558 | 3.663 | 3.531 | 3.663 | 4,907,395 | +0.19(+5.49%) |
May 26, 2010 | 3.446 | 3.550 | 3.441 | 3.473 | 6,957,425 | +0.06(+1.86%) |
May 25, 2010 | 3.290 | 3.417 | 3.182 | 3.409 | 7,159,318 | +0.02(+0.47%) |
May 24, 2010 | 3.515 | 3.523 | 3.391 | 3.393 | 6,939,072 | -0.13(-3.68%) |
May 21, 2010 | 3.335 | 3.597 | 3.296 | 3.523 | 8,605,217 | +0.12(+3.50%) |
May 20, 2010 | 3.401 | 3.550 | 3.367 | 3.404 | 8,920,584 | -0.20(-5.58%) |
May 19, 2010 | 3.637 | 3.728 | 3.529 | 3.605 | 6,380,728 | -0.06(-1.52%) |
May 18, 2010 | 3.799 | 3.806 | 3.653 | 3.661 | 6,080,559 | -0.08(-2.05%) |
May 17, 2010 | 3.785 | 3.833 | 3.600 | 3.738 | 8,756,076 | -0.03(-0.91%) |
May 14, 2010 | 3.838 | 3.838 | 3.695 | 3.772 | 7,571,103 | -0.10(-2.60%) |
May 13, 2010 | 3.936 | 3.965 | 3.857 | 3.873 | 5,093,146 | -0.07(-1.68%) |
May 12, 2010 | 3.812 | 3.944 | 3.793 | 3.939 | 5,857,679 | +0.16(+4.20%) |
May 11, 2010 | 3.800 | 3.851 | 3.695 | 3.780 | 7,006,718 | -0.06(-1.65%) |
May 10, 2010 | 3.779 | 4.121 | 3.690 | 3.844 | 10,472,703 | +0.17(+4.69%) |
May 07, 2010 | 3.785 | 3.846 | 3.640 | 3.671 | 10,794,485 | -0.11(-2.80%) |
May 06, 2010 | 3.955 | 3.978 | 3.362 | 3.777 | 13,395,750 | -0.20(-4.93%) |
May 05, 2010 | 3.957 | 4.037 | 3.640 | 3.973 | 9,550,552 | -0.13(-3.29%) |
May 04, 2010 | 4.227 | 4.235 | 4.053 | 4.108 | 6,148,442 | -0.19(-4.37%) |
May 03, 2010 | 4.233 | 4.325 | 4.217 | 4.296 | 3,981,447 | +0.10(+2.33%) |
Apr 30, 2010 | 4.328 | 4.330 | 4.196 | 4.198 | 4,430,258 | -0.14(-3.29%) |
Apr 29, 2010 | 4.286 | 4.354 | 4.235 | 4.341 | 5,339,195 | +0.12(+2.95%) |
Apr 28, 2010 | 4.193 | 4.235 | 4.145 | 4.217 | 5,050,865 | +0.07(+1.72%) |
Apr 27, 2010 | 4.272 | 4.362 | 4.137 | 4.145 | 5,660,285 | -0.16(-3.75%) |
Apr 26, 2010 | 4.315 | 4.381 | 4.307 | 4.307 | 5,058,613 | +0.00(+0.00%) |
Apr 23, 2010 | 4.219 | 4.317 | 4.190 | 4.307 | 4,418,725 | +0.11(+2.52%) |
Apr 22, 2010 | 4.092 | 4.219 | 4.053 | 4.201 | 5,435,801 | +0.07(+1.60%) |
Apr 21, 2010 | 4.169 | 4.180 | 4.069 | 4.135 | 3,886,039 | -0.04(-0.89%) |
Apr 20, 2010 | 4.201 | 4.235 | 4.132 | 4.172 | 4,453,420 | -0.01(-0.19%) |
Apr 19, 2010 | 4.193 | 4.354 | 4.114 | 4.180 | 7,146,304 | +0.01(+0.25%) |
Apr 16, 2010 | 4.225 | 4.233 | 4.079 | 4.169 | 7,239,861 | -0.07(-1.75%) |
Apr 15, 2010 | 4.230 | 4.286 | 4.227 | 4.243 | 5,988,981 | -0.01(-0.19%) |
Apr 14, 2010 | 4.169 | 4.254 | 4.161 | 4.251 | 6,409,084 | +0.10(+2.42%) |
Apr 13, 2010 | 4.021 | 4.169 | 4.021 | 4.151 | 6,619,984 | +0.11(+2.69%) |
Apr 12, 2010 | 4.018 | 4.074 | 4.002 | 4.042 | 6,133,391 | +0.04(+1.13%) |
Apr 09, 2010 | 4.010 | 4.031 | 3.971 | 3.997 | 4,961,637 | -0.02(-0.59%) |
Apr 08, 2010 | 3.963 | 4.037 | 3.933 | 4.021 | 5,987,927 | +0.05(+1.33%) |
Apr 07, 2010 | 3.971 | 3.984 | 3.920 | 3.968 | 6,961,199 | -0.02(-0.53%) |
Apr 06, 2010 | 4.013 | 4.021 | 3.918 | 3.989 | 6,938,128 | -0.03(-0.86%) |
Apr 05, 2010 | 3.971 | 4.042 | 3.957 | 4.024 | 5,726,782 | +0.07(+1.88%) |
Apr 01, 2010 | 3.944 | 3.949 | 3.949 | 3.949 | 9,461,513 | +0.03(+0.67%) |
Mar 31, 2010 | 3.891 | 3.981 | 3.873 | 3.923 | 8,269,479 | +0.02(+0.41%) |
Mar 30, 2010 | 3.910 | 3.939 | 3.873 | 3.907 | 5,744,787 | -0.01(-0.20%) |
Mar 29, 2010 | 3.896 | 3.978 | 3.896 | 3.915 | 7,019,438 | +0.03(+0.75%) |
Mar 26, 2010 | 3.767 | 3.886 | 3.746 | 3.886 | 9,628,553 | +0.14(+3.75%) |
Mar 25, 2010 | 3.825 | 3.846 | 3.746 | 3.746 | 6,488,033 | -0.06(-1.53%) |
Mar 24, 2010 | 3.785 | 3.830 | 3.750 | 3.804 | 4,793,166 | -0.01(-0.35%) |
Mar 23, 2010 | 3.693 | 3.820 | 3.637 | 3.817 | 8,361,412 | +0.13(+3.67%) |
Mar 22, 2010 | 3.576 | 3.690 | 3.550 | 3.682 | 4,118,975 | +0.11(+2.96%) |
Mar 19, 2010 | 3.693 | 3.693 | 3.563 | 3.576 | 5,638,978 | -0.10(-2.60%) |
Mar 18, 2010 | 3.695 | 3.706 | 3.671 | 3.671 | 3,738,920 | -0.01(-0.36%) |
Mar 17, 2010 | 3.677 | 3.706 | 3.666 | 3.685 | 3,308,564 | +0.03(+0.72%) |
Mar 16, 2010 | 3.613 | 3.679 | 3.592 | 3.658 | 4,271,677 | +0.05(+1.47%) |
Mar 15, 2010 | 3.587 | 3.693 | 3.574 | 3.605 | 4,622,020 | -0.06(-1.52%) |
Mar 12, 2010 | 3.671 | 3.701 | 3.632 | 3.661 | 4,583,361 | +0.00(+0.00%) |
Mar 11, 2010 | 3.669 | 3.679 | 3.600 | 3.661 | 6,134,381 | +0.00(+0.07%) |
Mar 10, 2010 | 3.650 | 3.666 | 3.614 | 3.658 | 7,598,273 | +0.02(+0.64%) |
Mar 09, 2010 | 3.650 | 3.666 | 3.614 | 3.635 | 6,218,245 | -0.02(-0.57%) |
Mar 08, 2010 | 3.614 | 3.663 | 3.529 | 3.656 | 6,790,307 | +0.03(+0.93%) |
Mar 05, 2010 | 3.594 | 3.663 | 3.586 | 3.622 | 11,038,892 | +0.04(+1.08%) |
Mar 04, 2010 | 3.511 | 3.583 | 3.511 | 3.583 | 8,113,523 | +0.07(+2.06%) |
Mar 03, 2010 | 3.511 | 3.547 | 3.485 | 3.511 | 7,874,115 | +0.02(+0.44%) |
Mar 02, 2010 | 3.488 | 3.498 | 3.441 | 3.496 | 7,460,958 | +0.03(+0.74%) |
Mar 01, 2010 | 3.408 | 3.480 | 3.382 | 3.470 | 8,496,219 | +0.10(+2.83%) |
Feb 26, 2010 | 3.359 | 3.416 | 3.311 | 3.374 | 18,641,162 | +0.03(+1.00%) |
Feb 25, 2010 | 3.305 | 3.361 | 3.230 | 3.341 | 11,446,912 | +0.04(+1.09%) |
Feb 24, 2010 | 3.274 | 3.326 | 3.261 | 3.305 | 7,178,608 | +0.05(+1.43%) |
Feb 23, 2010 | 3.274 | 3.289 | 3.212 | 3.258 | 5,055,685 | -0.03(-0.94%) |
Feb 22, 2010 | 3.289 | 3.294 | 3.266 | 3.289 | 5,226,669 | +0.01(+0.39%) |
Feb 19, 2010 | 3.248 | 3.284 | 3.209 | 3.276 | 4,991,994 | +0.02(+0.71%) |
Feb 18, 2010 | 3.227 | 3.266 | 3.196 | 3.253 | 5,186,714 | +0.02(+0.64%) |
Feb 17, 2010 | 3.219 | 3.232 | 3.165 | 3.232 | 4,371,505 | +0.03(+0.97%) |
Feb 16, 2010 | 3.157 | 3.204 | 3.098 | 3.201 | 4,903,190 | +0.08(+2.48%) |
Feb 12, 2010 | 3.080 | 3.124 | 3.124 | 3.124 | 3,133,645 | +0.01(+0.41%) |
Feb 11, 2010 | 3.054 | 3.121 | 3.036 | 3.111 | 5,258,230 | +0.05(+1.69%) |
Feb 10, 2010 | 3.026 | 3.067 | 2.977 | 3.059 | 6,111,906 | +0.02(+0.77%) |
Feb 09, 2010 | 3.088 | 3.106 | 3.012 | 3.036 | 8,827,975 | -0.02(-0.59%) |
Feb 08, 2010 | 3.111 | 3.139 | 3.026 | 3.054 | 5,402,885 | -0.05(-1.58%) |
Feb 05, 2010 | 3.021 | 3.106 | 2.868 | 3.103 | 16,302,416 | +0.07(+2.30%) |
Feb 04, 2010 | 3.204 | 3.235 | 3.033 | 3.033 | 10,327,941 | -0.21(-6.45%) |
Feb 03, 2010 | 3.250 | 3.292 | 3.204 | 3.243 | 6,337,985 | -0.03(-0.87%) |
Feb 02, 2010 | 3.209 | 3.281 | 3.191 | 3.271 | 6,984,380 | +0.06(+2.01%) |
Feb 01, 2010 | 3.201 | 3.263 | 3.157 | 3.206 | 7,174,460 | +0.03(+0.98%) |
Jan 29, 2010 | 3.274 | 3.281 | 3.155 | 3.175 | 12,149,817 | -0.07(-2.30%) |
Jan 28, 2010 | 3.292 | 3.297 | 3.248 | 3.250 | 13,020,068 | -0.04(-1.33%) |
Jan 27, 2010 | 3.279 | 3.323 | 3.266 | 3.294 | 58,757,328 | -0.04(-1.09%) |
Jan 26, 2010 | 3.250 | 3.405 | 3.240 | 3.330 | 15,681,122 | -0.06(-1.90%) |
Jan 25, 2010 | 3.346 | 3.462 | 3.343 | 3.395 | 4,414,605 | +0.10(+2.98%) |
Jan 22, 2010 | 3.490 | 3.503 | 3.281 | 3.297 | 8,266,076 | -0.19(-5.55%) |
Jan 21, 2010 | 3.661 | 3.671 | 3.416 | 3.490 | 8,118,578 | -0.17(-4.65%) |
Jan 20, 2010 | 3.638 | 3.697 | 3.565 | 3.661 | 13,099,285 | -0.00(-0.07%) |
Jan 19, 2010 | 3.560 | 3.679 | 3.485 | 3.663 | 6,101,858 | +0.15(+4.42%) |
Jan 15, 2010 | 3.576 | 3.508 | 3.508 | 3.508 | 3,908,728 | -0.05(-1.38%) |
Jan 14, 2010 | 3.529 | 3.576 | 3.524 | 3.558 | 2,924,741 | +0.00(+0.07%) |
Jan 13, 2010 | 3.516 | 3.578 | 3.423 | 3.555 | 4,626,508 | +0.04(+1.25%) |
Jan 12, 2010 | 3.568 | 3.573 | 3.466 | 3.511 | 4,792,409 | -0.06(-1.59%) |
Jan 11, 2010 | 3.514 | 3.576 | 3.459 | 3.568 | 5,441,809 | +0.11(+3.06%) |
Jan 08, 2010 | 3.434 | 3.472 | 3.369 | 3.462 | 4,506,449 | +0.03(+0.90%) |
Jan 07, 2010 | 3.423 | 3.475 | 3.359 | 3.431 | 3,717,398 | +0.03(+0.99%) |
Jan 06, 2010 | 3.454 | 3.498 | 3.382 | 3.397 | 5,538,344 | -0.05(-1.50%) |
Jan 05, 2010 | 3.382 | 3.475 | 3.373 | 3.449 | 5,609,058 | +0.07(+2.14%) |
Jan 04, 2010 | 3.281 | 3.395 | 3.240 | 3.377 | 6,754,423 | +0.16(+5.06%) |
Dec 31, 2009 | 3.261 | 3.214 | 3.214 | 3.214 | 3,136,356 | -0.03(-1.03%) |
Dec 30, 2009 | 3.232 | 3.263 | 3.204 | 3.248 | 4,349,786 | -0.01(-0.40%) |
Dec 29, 2009 | 3.279 | 3.292 | 3.245 | 3.261 | 2,328,651 | +0.01(+0.16%) |
Dec 28, 2009 | 3.266 | 3.284 | 3.223 | 3.255 | 3,530,727 | -0.01(-0.16%) |
Dec 24, 2009 | 3.245 | 3.284 | 3.227 | 3.261 | 1,501,477 | +0.04(+1.20%) |
Dec 23, 2009 | 3.237 | 3.299 | 3.168 | 3.222 | 5,117,382 | -0.06(-1.81%) |
Dec 22, 2009 | 3.188 | 3.284 | 3.175 | 3.281 | 8,060,847 | +0.11(+3.42%) |
Dec 21, 2009 | 3.101 | 3.217 | 3.072 | 3.173 | 6,197,591 | +0.10(+3.36%) |
Dec 18, 2009 | 3.046 | 3.113 | 3.039 | 3.070 | 16,306,491 | +0.06(+1.89%) |
Dec 17, 2009 | 2.977 | 3.054 | 2.969 | 3.013 | 6,577,425 | +0.00(+0.09%) |
Dec 16, 2009 | 2.997 | 3.023 | 2.930 | 3.010 | 5,178,885 | +0.06(+1.92%) |
Dec 15, 2009 | 3.015 | 3.028 | 2.953 | 2.953 | 4,112,032 | -0.06(-2.14%) |
Dec 14, 2009 | 2.979 | 3.059 | 2.966 | 3.018 | 4,491,970 | -0.03(-1.02%) |
Dec 11, 2009 | 3.077 | 3.103 | 2.959 | 3.049 | 5,850,554 | -0.11(-3.51%) |
Dec 10, 2009 | 3.209 | 3.212 | 3.113 | 3.160 | 5,167,296 | -0.03(-1.05%) |
Dec 09, 2009 | 3.219 | 3.240 | 3.163 | 3.194 | 4,082,442 | -0.01(-0.24%) |
Dec 08, 2009 | 3.240 | 3.266 | 3.194 | 3.201 | 4,712,987 | -0.06(-1.82%) |
Dec 07, 2009 | 3.201 | 3.276 | 3.175 | 3.261 | 4,348,229 | +0.06(+1.85%) |
Dec 04, 2009 | 3.160 | 3.214 | 3.106 | 3.201 | 4,647,359 | +0.12(+4.03%) |
Dec 03, 2009 | 3.132 | 3.163 | 3.072 | 3.077 | 3,838,851 | -0.04(-1.16%) |
Dec 02, 2009 | 3.095 | 3.116 | 3.075 | 3.113 | 4,071,314 | +0.03(+1.01%) |
Dec 01, 2009 | 3.044 | 3.083 | 3.008 | 3.083 | 5,262,630 | +0.08(+2.75%) |
Nov 30, 2009 | 2.964 | 3.000 | 2.930 | 3.000 | 5,582,575 | +0.04(+1.22%) |
Nov 27, 2009 | 2.979 | 3.023 | 2.930 | 2.964 | 3,211,088 | -0.11(-3.45%) |
Nov 25, 2009 | 3.098 | 3.113 | 3.057 | 3.070 | 5,041,144 | -0.02(-0.59%) |
Nov 24, 2009 | 3.083 | 3.121 | 3.057 | 3.088 | 4,304,002 | +0.02(+0.59%) |
Nov 23, 2009 | 3.098 | 3.132 | 3.057 | 3.070 | 4,134,157 | +0.01(+0.42%) |
Nov 20, 2009 | 3.026 | 3.085 | 3.018 | 3.057 | 4,357,394 | +0.02(+0.51%) |
Nov 19, 2009 | 3.067 | 3.070 | 3.005 | 3.041 | 4,757,334 | -0.05(-1.59%) |
Nov 18, 2009 | 3.046 | 3.095 | 3.023 | 3.090 | 4,614,411 | +0.04(+1.35%) |
Nov 17, 2009 | 2.969 | 3.062 | 2.946 | 3.049 | 4,660,083 | +0.07(+2.43%) |
Nov 16, 2009 | 2.899 | 3.008 | 2.891 | 2.977 | 5,587,212 | +0.10(+3.41%) |
Nov 13, 2009 | 2.840 | 2.897 | 2.827 | 2.879 | 4,759,039 | +0.04(+1.36%) |
Nov 12, 2009 | 2.863 | 2.884 | 2.832 | 2.840 | 5,277,543 | -0.02(-0.72%) |
Nov 11, 2009 | 2.853 | 2.884 | 2.837 | 2.860 | 3,529,704 | +0.05(+1.74%) |
Nov 10, 2009 | 2.848 | 2.879 | 2.804 | 2.811 | 3,260,192 | -0.06(-1.98%) |
Nov 09, 2009 | 2.848 | 2.884 | 2.828 | 2.868 | 5,046,002 | +0.06(+2.11%) |
Nov 06, 2009 | 2.817 | 2.860 | 2.801 | 2.809 | 4,595,721 | -0.04(-1.27%) |
Nov 05, 2009 | 2.724 | 2.881 | 2.672 | 2.845 | 7,529,255 | +0.14(+5.35%) |
Nov 04, 2009 | 2.662 | 2.762 | 2.646 | 2.700 | 7,521,791 | +0.06(+2.45%) |
Nov 03, 2009 | 2.626 | 2.649 | 2.494 | 2.636 | 12,810,850 | -0.01(-0.29%) |
Nov 02, 2009 | 2.721 | 2.737 | 2.584 | 2.644 | 5,818,009 | -0.05(-1.92%) |
Oct 30, 2009 | 2.868 | 2.876 | 2.675 | 2.695 | 8,981,372 | -0.19(-6.70%) |
Oct 29, 2009 | 2.770 | 2.912 | 2.770 | 2.889 | 4,857,774 | +0.15(+5.47%) |
Oct 28, 2009 | 3.033 | 3.033 | 2.713 | 2.739 | 16,740,209 | -0.29(-9.55%) |
Oct 27, 2009 | 3.033 | 3.116 | 2.969 | 3.028 | 11,243,318 | -0.07(-2.17%) |
Oct 26, 2009 | 2.646 | 3.194 | 2.530 | 3.095 | 34,509,448 | +0.34(+12.16%) |
Oct 23, 2009 | 2.770 | 2.866 | 2.739 | 2.760 | 3,340,136 | -0.05(-1.84%) |
Oct 22, 2009 | 2.724 | 2.819 | 2.724 | 2.811 | 1,792,929 | +0.07(+2.74%) |
Oct 21, 2009 | 2.788 | 2.840 | 2.734 | 2.737 | 2,547,134 | -0.05(-1.94%) |
Oct 20, 2009 | 2.801 | 2.866 | 2.788 | 2.791 | 1,777,195 | -0.07(-2.61%) |
Oct 19, 2009 | 2.817 | 2.884 | 2.802 | 2.866 | 2,091,450 | +0.07(+2.59%) |
Oct 16, 2009 | 2.832 | 2.835 | 2.747 | 2.793 | 2,848,177 | -0.06(-2.08%) |
Oct 15, 2009 | 2.801 | 2.871 | 2.775 | 2.853 | 2,611,302 | +0.04(+1.38%) |
Oct 14, 2009 | 2.840 | 2.848 | 2.742 | 2.814 | 4,015,470 | +0.02(+0.83%) |
Oct 13, 2009 | 2.840 | 2.860 | 2.749 | 2.791 | 1,983,403 | -0.06(-2.17%) |
Oct 12, 2009 | 2.863 | 2.871 | 2.811 | 2.853 | 1,839,891 | +0.04(+1.47%) |
Oct 09, 2009 | 2.829 | 2.829 | 2.768 | 2.811 | 3,300,092 | -0.04(-1.54%) |
Oct 08, 2009 | 2.868 | 2.876 | 2.827 | 2.855 | 2,652,233 | +0.01(+0.27%) |
Oct 07, 2009 | 2.860 | 2.879 | 2.832 | 2.848 | 2,318,657 | -0.04(-1.25%) |
Oct 06, 2009 | 2.845 | 2.884 | 2.832 | 2.884 | 2,270,870 | +0.05(+1.92%) |
Oct 05, 2009 | 2.729 | 2.829 | 2.685 | 2.829 | 2,468,925 | +0.13(+4.68%) |
Oct 02, 2009 | 2.688 | 2.731 | 2.615 | 2.703 | 2,486,642 | -0.01(-0.48%) |
Oct 01, 2009 | 2.832 | 2.840 | 2.713 | 2.716 | 3,444,472 | -0.13(-4.54%) |
Sep 30, 2009 | 2.827 | 2.891 | 2.698 | 2.845 | 4,198,899 | +0.05(+1.94%) |
Sep 29, 2009 | 2.773 | 2.863 | 2.773 | 2.791 | 6,349,284 | +0.03(+1.22%) |
Sep 28, 2009 | 2.633 | 2.770 | 2.610 | 2.757 | 2,595,588 | +0.15(+5.74%) |
Sep 25, 2009 | 2.615 | 2.623 | 2.574 | 2.607 | 3,620,739 | -0.03(-0.98%) |
Sep 24, 2009 | 2.762 | 2.815 | 2.597 | 2.633 | 4,597,732 | -0.12(-4.40%) |
Sep 23, 2009 | 2.822 | 2.850 | 2.752 | 2.755 | 2,138,482 | -0.06(-2.02%) |
Sep 22, 2009 | 2.762 | 2.854 | 2.752 | 2.811 | 3,311,852 | +0.07(+2.54%) |
Sep 21, 2009 | 2.695 | 2.768 | 2.651 | 2.742 | 3,260,757 | +0.00(+0.09%) |
Sep 18, 2009 | 2.734 | 2.775 | 2.654 | 2.739 | 4,260,417 | +0.02(+0.76%) |
Sep 17, 2009 | 2.703 | 2.762 | 2.659 | 2.718 | 3,518,944 | +0.02(+0.67%) |
Sep 16, 2009 | 2.628 | 2.703 | 2.602 | 2.700 | 4,921,953 | +0.07(+2.65%) |
Sep 15, 2009 | 2.561 | 2.644 | 2.527 | 2.631 | 4,452,418 | +0.05(+2.10%) |
Sep 14, 2009 | 2.520 | 2.579 | 2.486 | 2.576 | 3,244,121 | +0.02(+0.71%) |
Sep 11, 2009 | 2.522 | 2.569 | 2.491 | 2.558 | 3,696,706 | -0.07(-2.84%) |
Sep 10, 2009 | 2.602 | 2.633 | 2.561 | 2.633 | 6,926,731 | +0.03(+1.19%) |
Sep 09, 2009 | 2.543 | 2.613 | 2.535 | 2.602 | 5,928,845 | +0.04(+1.72%) |
Sep 08, 2009 | 2.502 | 2.558 | 2.481 | 2.558 | 4,633,011 | +0.07(+2.91%) |
Sep 04, 2009 | 2.471 | 2.489 | 2.460 | 2.486 | 3,299,918 | +0.02(+0.84%) |
Sep 03, 2009 | 2.424 | 2.465 | 2.398 | 2.465 | 2,811,279 | +0.07(+2.91%) |
Sep 02, 2009 | 2.375 | 2.424 | 2.375 | 2.396 | 2,798,756 | +0.01(+0.54%) |
Sep 01, 2009 | 2.401 | 2.463 | 2.378 | 2.383 | 4,178,024 | -0.02(-0.75%) |
Aug 31, 2009 | 2.434 | 2.453 | 2.388 | 2.401 | 3,664,188 | -0.07(-2.72%) |
Aug 28, 2009 | 2.440 | 2.476 | 2.411 | 2.468 | 5,308,786 | +0.04(+1.59%) |
Aug 27, 2009 | 2.429 | 2.437 | 2.398 | 2.429 | 3,614,375 | +0.00(+0.00%) |
Aug 26, 2009 | 2.411 | 2.434 | 2.391 | 2.429 | 2,902,162 | +0.01(+0.32%) |
Aug 25, 2009 | 2.424 | 2.437 | 2.388 | 2.422 | 3,782,623 | +0.01(+0.32%) |
Aug 24, 2009 | 2.401 | 2.427 | 2.388 | 2.414 | 3,953,413 | +0.02(+0.86%) |
Aug 21, 2009 | 2.388 | 2.398 | 2.370 | 2.393 | 4,256,083 | +0.01(+0.54%) |
Aug 20, 2009 | 2.367 | 2.388 | 2.357 | 2.380 | 2,798,852 | +0.01(+0.55%) |
Aug 19, 2009 | 2.313 | 2.375 | 2.313 | 2.367 | 2,555,133 | +0.02(+0.99%) |
Aug 18, 2009 | 2.370 | 2.388 | 2.313 | 2.344 | 4,562,169 | -0.01(-0.44%) |
Aug 17, 2009 | 2.331 | 2.388 | 2.231 | 2.354 | 8,726,540 | -0.03(-1.08%) |
Aug 14, 2009 | 2.349 | 2.391 | 2.311 | 2.380 | 29,066,982 | -0.13(-5.05%) |
Aug 13, 2009 | 2.551 | 2.569 | 2.496 | 2.507 | 2,800,766 | -0.02(-0.61%) |
Aug 12, 2009 | 2.499 | 2.566 | 2.478 | 2.522 | 3,114,909 | +0.02(+0.72%) |
Aug 11, 2009 | 2.553 | 2.600 | 2.491 | 2.504 | 2,106,460 | -0.05(-1.92%) |
Aug 10, 2009 | 2.538 | 2.582 | 2.522 | 2.553 | 3,534,767 | +0.02(+0.61%) |
Aug 07, 2009 | 2.437 | 2.619 | 2.393 | 2.538 | 6,145,667 | +0.19(+8.26%) |
Aug 06, 2009 | 2.339 | 2.388 | 2.323 | 2.344 | 2,949,066 | +0.01(+0.33%) |
Aug 05, 2009 | 2.380 | 2.396 | 2.300 | 2.336 | 2,510,398 | -0.03(-1.31%) |
Aug 04, 2009 | 2.370 | 2.411 | 2.329 | 2.367 | 1,951,796 | -0.02(-0.76%) |