Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.901 | 4.957 | 4.789 | 4.913 | 14,259 | +0.03(+0.57%) |
Aug 30, 2010 | 4.901 | 4.953 | 4.865 | 4.885 | 4,466,769 | -0.04(-0.81%) |
Aug 27, 2010 | 4.925 | 4.977 | 4.741 | 4.925 | 6,122,969 | +0.10(+2.07%) |
Aug 26, 2010 | 4.985 | 5.029 | 4.809 | 4.825 | 7,620 | -0.13(-2.58%) |
Aug 25, 2010 | 4.709 | 4.977 | 4.665 | 4.953 | 7,545 | +0.20(+4.12%) |
Aug 24, 2010 | 4.733 | 4.845 | 4.661 | 4.757 | 30,655 | -0.05(-1.08%) |
Aug 23, 2010 | 4.861 | 4.893 | 4.801 | 4.809 | 3,853,196 | -0.01(-0.25%) |
Aug 20, 2010 | 4.817 | 4.831 | 4.713 | 4.821 | 3,688,348 | -0.02(-0.41%) |
Aug 19, 2010 | 5.025 | 5.025 | 4.797 | 4.841 | 31,571 | -0.20(-4.04%) |
Aug 18, 2010 | 5.097 | 5.097 | 5.017 | 5.045 | 200,877 | -0.05(-0.94%) |
Aug 17, 2010 | 5.021 | 5.172 | 4.969 | 5.093 | 24,947 | +0.14(+2.91%) |
Aug 16, 2010 | 4.885 | 5.065 | 4.829 | 4.949 | 4,570,265 | +0.04(+0.81%) |
Aug 13, 2010 | 4.909 | 5.041 | 4.909 | 4.909 | 6,089,076 | -0.11(-2.15%) |
Aug 12, 2010 | 5.081 | 5.216 | 4.997 | 5.017 | 6,727,079 | -0.22(-4.13%) |
Aug 11, 2010 | 5.228 | 5.260 | 5.101 | 5.232 | 8,833,048 | -0.13(-2.39%) |
Aug 10, 2010 | 5.404 | 5.476 | 5.264 | 5.360 | 150,680 | -0.14(-2.61%) |
Aug 09, 2010 | 5.444 | 5.520 | 5.338 | 5.504 | 3,993,827 | +0.14(+2.61%) |
Aug 06, 2010 | 5.364 | 5.404 | 5.212 | 5.364 | 5,893,598 | +0.01(+0.15%) |
Aug 05, 2010 | 5.472 | 5.516 | 5.304 | 5.356 | 8,559,211 | -0.22(-3.87%) |
Aug 04, 2010 | 5.788 | 5.788 | 5.508 | 5.572 | 60,701 | -0.18(-3.06%) |
Aug 03, 2010 | 5.784 | 5.844 | 5.670 | 5.748 | 6,187,333 | -0.11(-1.91%) |
Aug 02, 2010 | 5.764 | 5.904 | 5.664 | 5.860 | 7,561,250 | +0.24(+4.19%) |
Jul 30, 2010 | 5.624 | 5.708 | 5.476 | 5.624 | 7,314,637 | +0.02(+0.36%) |
Jul 29, 2010 | 5.668 | 5.728 | 5.500 | 5.604 | 7,721,612 | -0.01(-0.14%) |
Jul 28, 2010 | 5.612 | 5.708 | 5.548 | 5.612 | 12,238 | +0.03(+0.57%) |
Jul 27, 2010 | 5.652 | 5.744 | 5.480 | 5.580 | 6,186,610 | -0.02(-0.29%) |
Jul 26, 2010 | 5.508 | 5.676 | 5.436 | 5.596 | 5,630,536 | +0.10(+1.82%) |
Jul 23, 2010 | 5.332 | 5.496 | 5.256 | 5.496 | 5,797,029 | +0.13(+2.38%) |
Jul 22, 2010 | 5.180 | 5.436 | 5.144 | 5.368 | 10,345,870 | +0.30(+5.83%) |
Jul 21, 2010 | 5.188 | 5.216 | 5.069 | 5.073 | 10,607,266 | -0.07(-1.40%) |
Jul 20, 2010 | 4.821 | 5.196 | 4.757 | 5.144 | 7,898,991 | +0.23(+4.72%) |
Jul 19, 2010 | 4.865 | 4.929 | 4.721 | 4.913 | 5,838,930 | +0.09(+1.82%) |
Jul 16, 2010 | 4.825 | 4.937 | 4.785 | 4.825 | 7,887,695 | -0.12(-2.43%) |
Jul 15, 2010 | 5.069 | 5.073 | 4.893 | 4.945 | 4,619,246 | -0.09(-1.83%) |
Jul 14, 2010 | 4.997 | 5.128 | 4.889 | 5.037 | 47,637 | +0.00(+0.00%) |
Jul 13, 2010 | 5.037 | 5.085 | 4.869 | 5.037 | 29,917 | +0.18(+3.66%) |
Jul 12, 2010 | 4.881 | 4.881 | 4.705 | 4.859 | 3,901,268 | -0.04(-0.78%) |
Jul 09, 2010 | 4.897 | 4.921 | 4.789 | 4.897 | 4,042,610 | +0.08(+1.74%) |
Jul 08, 2010 | 4.813 | 4.949 | 4.689 | 4.813 | 18,192 | +0.08(+1.78%) |
Jul 07, 2010 | 4.481 | 4.741 | 4.437 | 4.729 | 84,535 | +0.25(+5.63%) |
Jul 06, 2010 | 4.477 | 4.857 | 4.409 | 4.477 | 16,851 | -0.23(-4.84%) |
Jul 02, 2010 | 4.705 | 5.049 | 4.665 | 4.705 | 10,683,968 | -0.26(-5.31%) |
Jul 01, 2010 | 4.969 | 5.029 | 4.705 | 4.969 | 6,830,727 | -0.00(-0.08%) |
Jun 30, 2010 | 4.973 | 5.184 | 4.917 | 4.973 | 99,833 | +0.02(+0.32%) |
Jun 29, 2010 | 5.117 | 5.152 | 4.877 | 4.957 | 23,758 | -0.42(-7.88%) |
Jun 25, 2010 | 5.380 | 5.447 | 5.239 | 5.380 | 4,925,399 | +0.10(+1.86%) |
Jun 24, 2010 | 5.282 | 5.416 | 5.227 | 5.282 | 54,291 | -0.09(-1.61%) |
Jun 23, 2010 | 5.333 | 5.491 | 5.223 | 5.369 | 4,038,786 | +0.02(+0.29%) |
Jun 22, 2010 | 5.353 | 5.684 | 5.341 | 5.353 | 15,205 | -0.27(-4.77%) |
Jun 21, 2010 | 5.731 | 5.810 | 5.573 | 5.621 | 4,278,480 | +0.01(+0.21%) |
Jun 18, 2010 | 5.609 | 5.699 | 5.585 | 5.609 | 5,960,790 | -0.03(-0.49%) |
Jun 17, 2010 | 5.636 | 5.782 | 5.534 | 5.636 | 1,741 | -0.07(-1.24%) |
Jun 16, 2010 | 5.684 | 5.790 | 5.640 | 5.707 | 4,064,457 | -0.06(-0.96%) |
Jun 15, 2010 | 5.762 | 5.802 | 5.558 | 5.762 | 15,593 | +0.16(+2.81%) |
Jun 14, 2010 | 5.589 | 5.711 | 5.514 | 5.605 | 5,084,975 | +0.07(+1.28%) |
Jun 11, 2010 | 5.365 | 5.569 | 5.349 | 5.534 | 6,215,764 | +0.07(+1.22%) |
Jun 10, 2010 | 5.467 | 5.498 | 5.191 | 5.467 | 14,489 | +0.35(+6.77%) |
Jun 09, 2010 | 5.120 | 5.333 | 5.065 | 5.120 | 7,674,503 | +0.07(+1.33%) |
Jun 08, 2010 | 5.006 | 5.089 | 4.801 | 5.053 | 9,777,097 | +0.07(+1.50%) |
Jun 07, 2010 | 5.239 | 5.298 | 4.963 | 4.979 | 10,965,778 | -0.23(-4.39%) |
Jun 04, 2010 | 5.207 | 5.613 | 5.191 | 5.207 | 11,042,658 | -0.52(-9.14%) |
Jun 03, 2010 | 5.731 | 5.810 | 5.613 | 5.731 | 6,699,297 | +0.08(+1.46%) |
Jun 02, 2010 | 5.648 | 5.668 | 5.321 | 5.648 | 8,303,211 | +0.23(+4.22%) |
Jun 01, 2010 | 5.420 | 5.660 | 5.408 | 5.420 | 12,648 | -0.21(-3.71%) |
May 28, 2010 | 5.628 | 5.829 | 5.597 | 5.628 | 4,956,541 | -0.15(-2.59%) |
May 27, 2010 | 5.534 | 5.837 | 5.491 | 5.778 | 9,254,989 | +0.47(+8.83%) |
May 26, 2010 | 5.309 | 5.640 | 5.286 | 5.309 | 12,689 | -0.03(-0.52%) |
May 25, 2010 | 5.069 | 5.372 | 4.967 | 5.337 | 5,584,066 | +0.04(+0.74%) |
May 24, 2010 | 5.506 | 5.601 | 5.290 | 5.298 | 3,652,430 | -0.20(-3.72%) |
May 21, 2010 | 5.254 | 5.585 | 5.069 | 5.502 | 8,767,050 | +0.14(+2.57%) |
May 20, 2010 | 5.372 | 5.625 | 5.329 | 5.365 | 9,147 | -0.50(-8.47%) |
May 19, 2010 | 5.900 | 6.085 | 5.589 | 5.861 | 5,262,105 | -0.09(-1.52%) |
May 18, 2010 | 6.345 | 6.381 | 5.908 | 5.951 | 5,562,950 | -0.24(-3.88%) |
May 17, 2010 | 6.227 | 6.373 | 5.908 | 6.192 | 5,011,982 | +0.02(+0.26%) |
May 14, 2010 | 6.176 | 6.361 | 6.066 | 6.176 | 7,050,787 | -0.19(-3.03%) |
May 13, 2010 | 6.306 | 6.534 | 6.278 | 6.369 | 7,449,675 | +0.04(+0.68%) |
May 12, 2010 | 6.058 | 6.381 | 6.026 | 6.326 | 8,836,854 | +0.30(+4.90%) |
May 11, 2010 | 5.995 | 6.085 | 5.916 | 6.030 | 6,280,475 | +0.15(+2.48%) |
May 10, 2010 | 5.735 | 5.888 | 5.707 | 5.884 | 6,536,709 | +0.49(+9.05%) |
May 07, 2010 | 5.562 | 5.751 | 5.258 | 5.396 | 12,481,464 | -0.17(-3.11%) |
May 06, 2010 | 5.597 | 5.861 | 5.006 | 5.569 | 3,554 | -0.20(-3.42%) |
May 05, 2010 | 5.774 | 6.026 | 5.703 | 5.766 | 6,012,390 | -0.13(-2.20%) |
May 04, 2010 | 6.011 | 6.042 | 5.794 | 5.896 | 5,465,449 | -0.26(-4.16%) |
May 03, 2010 | 5.825 | 6.200 | 5.825 | 6.152 | 5,232,819 | +0.40(+6.99%) |
Apr 30, 2010 | 6.034 | 6.160 | 5.727 | 5.751 | 7,110,712 | -0.19(-3.12%) |
Apr 29, 2010 | 5.609 | 5.987 | 5.581 | 5.936 | 8,944,990 | +0.41(+7.41%) |
Apr 28, 2010 | 5.660 | 5.739 | 5.491 | 5.526 | 5,407,763 | -0.07(-1.27%) |
Apr 27, 2010 | 5.916 | 5.975 | 5.581 | 5.597 | 8,381,284 | -0.39(-6.51%) |
Apr 26, 2010 | 5.920 | 6.058 | 5.888 | 5.987 | 3,365,541 | +0.07(+1.20%) |
Apr 23, 2010 | 5.798 | 5.924 | 5.731 | 5.916 | 3,588,057 | +0.12(+2.04%) |
Apr 22, 2010 | 5.628 | 5.824 | 5.605 | 5.798 | 3,609,218 | +0.08(+1.45%) |
Apr 21, 2010 | 5.652 | 5.857 | 5.652 | 5.715 | 5,484,293 | +0.04(+0.62%) |
Apr 20, 2010 | 5.632 | 5.707 | 5.487 | 5.680 | 2,515,895 | +0.10(+1.76%) |
Apr 19, 2010 | 5.459 | 5.691 | 5.412 | 5.581 | 3,659,881 | +0.03(+0.50%) |
Apr 16, 2010 | 5.786 | 5.829 | 5.530 | 5.554 | 5,111,176 | -0.19(-3.29%) |
Apr 15, 2010 | 5.999 | 6.022 | 5.719 | 5.743 | 5,092,211 | -0.32(-5.32%) |
Apr 14, 2010 | 5.967 | 6.148 | 5.936 | 6.066 | 6,269,281 | +0.17(+2.80%) |
Apr 13, 2010 | 5.755 | 5.936 | 5.731 | 5.900 | 4,158,012 | +0.13(+2.32%) |
Apr 12, 2010 | 5.936 | 5.991 | 5.766 | 5.766 | 3,478,021 | -0.17(-2.92%) |
Apr 09, 2010 | 5.841 | 5.991 | 5.770 | 5.940 | 3,015,468 | +0.11(+1.96%) |
Apr 08, 2010 | 5.841 | 5.888 | 5.715 | 5.825 | 3,346,690 | -0.04(-0.67%) |
Apr 07, 2010 | 5.967 | 6.026 | 5.766 | 5.865 | 5,272,068 | -0.13(-2.23%) |
Apr 06, 2010 | 5.877 | 6.156 | 5.857 | 5.999 | 5,149,453 | +0.09(+1.60%) |
Apr 05, 2010 | 5.636 | 5.916 | 5.609 | 5.904 | 4,288,755 | +0.31(+5.56%) |
Apr 01, 2010 | 5.443 | 5.593 | 5.593 | 5.593 | 4,052,306 | +0.20(+3.65%) |
Mar 31, 2010 | 5.514 | 5.597 | 5.392 | 5.396 | 3,358,869 | -0.17(-2.97%) |
Mar 30, 2010 | 5.487 | 5.593 | 5.463 | 5.562 | 2,768,438 | +0.07(+1.29%) |
Mar 29, 2010 | 5.487 | 5.514 | 5.404 | 5.491 | 2,675,906 | +0.02(+0.36%) |
Mar 26, 2010 | 5.613 | 5.747 | 5.455 | 5.471 | 3,596,836 | -0.09(-1.63%) |
Mar 25, 2010 | 5.589 | 5.787 | 5.538 | 5.562 | 4,962,030 | +0.03(+0.49%) |
Mar 24, 2010 | 5.391 | 5.682 | 5.375 | 5.534 | 5,916,933 | +0.10(+1.86%) |
Mar 23, 2010 | 5.674 | 5.729 | 5.391 | 5.433 | 12,661,210 | -0.38(-6.61%) |
Mar 22, 2010 | 5.748 | 5.934 | 5.670 | 5.818 | 6,103,205 | +0.00(+0.07%) |
Mar 19, 2010 | 5.973 | 6.016 | 5.791 | 5.814 | 5,624,473 | -0.15(-2.48%) |
Mar 18, 2010 | 5.942 | 6.020 | 5.849 | 5.962 | 3,938,835 | +0.03(+0.52%) |
Mar 17, 2010 | 5.806 | 6.043 | 5.806 | 5.930 | 6,837,733 | +0.18(+3.18%) |
Mar 16, 2010 | 5.593 | 5.958 | 5.589 | 5.748 | 8,649,461 | +0.17(+3.14%) |
Mar 15, 2010 | 5.538 | 5.589 | 5.503 | 5.573 | 5,271,846 | -0.00(-0.07%) |
Mar 12, 2010 | 5.585 | 5.694 | 5.499 | 5.577 | 4,039,207 | +0.04(+0.70%) |
Mar 11, 2010 | 5.523 | 5.569 | 5.480 | 5.538 | 3,689,219 | -0.03(-0.49%) |
Mar 10, 2010 | 5.515 | 5.763 | 5.468 | 5.565 | 8,701,470 | +0.08(+1.42%) |
Mar 09, 2010 | 5.325 | 5.693 | 5.301 | 5.488 | 10,392,466 | +0.14(+2.61%) |
Mar 08, 2010 | 5.146 | 5.429 | 5.088 | 5.348 | 6,895,834 | +0.19(+3.61%) |
Mar 05, 2010 | 4.936 | 5.200 | 4.890 | 5.161 | 5,045,975 | +0.28(+5.73%) |
Mar 04, 2010 | 4.831 | 4.894 | 4.785 | 4.882 | 3,624,828 | +0.09(+1.78%) |
Mar 03, 2010 | 4.754 | 4.866 | 4.719 | 4.796 | 2,646,893 | +0.02(+0.41%) |
Mar 02, 2010 | 4.727 | 4.835 | 4.715 | 4.777 | 3,551,555 | +0.06(+1.32%) |
Mar 01, 2010 | 4.676 | 4.758 | 4.657 | 4.715 | 4,438,542 | +0.10(+2.10%) |
Feb 26, 2010 | 4.583 | 4.664 | 4.490 | 4.618 | 4,896,398 | +0.03(+0.68%) |
Feb 25, 2010 | 4.427 | 4.614 | 4.404 | 4.587 | 4,044,218 | +0.06(+1.29%) |
Feb 24, 2010 | 4.365 | 4.571 | 4.365 | 4.528 | 6,249,757 | +0.12(+2.73%) |
Feb 23, 2010 | 4.431 | 4.468 | 4.354 | 4.408 | 5,912,711 | +0.05(+1.07%) |
Feb 22, 2010 | 4.365 | 4.412 | 4.307 | 4.361 | 5,566,745 | +0.02(+0.36%) |
Feb 19, 2010 | 4.338 | 4.381 | 4.295 | 4.346 | 3,851,851 | -0.02(-0.36%) |
Feb 18, 2010 | 4.191 | 4.439 | 4.152 | 4.361 | 7,669,175 | +0.17(+4.17%) |
Feb 17, 2010 | 3.985 | 4.200 | 3.965 | 4.187 | 5,119,374 | +0.23(+5.89%) |
Feb 16, 2010 | 3.849 | 3.958 | 3.843 | 3.954 | 3,935,580 | +0.14(+3.67%) |
Feb 12, 2010 | 3.713 | 3.814 | 3.814 | 3.814 | 3,287,557 | +0.03(+0.93%) |
Feb 11, 2010 | 3.709 | 3.787 | 3.577 | 3.779 | 4,760,204 | +0.06(+1.57%) |
Feb 10, 2010 | 3.748 | 3.814 | 3.658 | 3.721 | 2,553,828 | -0.04(-1.14%) |
Feb 09, 2010 | 3.822 | 3.915 | 3.736 | 3.763 | 5,519,792 | +0.03(+0.83%) |
Feb 08, 2010 | 3.926 | 4.024 | 3.728 | 3.732 | 4,707,026 | -0.21(-5.23%) |
Feb 05, 2010 | 3.825 | 3.981 | 3.697 | 3.938 | 7,477,841 | +0.14(+3.68%) |
Feb 04, 2010 | 3.923 | 4.000 | 3.791 | 3.798 | 8,660,579 | -0.16(-4.02%) |
Feb 03, 2010 | 4.039 | 4.082 | 3.919 | 3.958 | 5,393,005 | -0.12(-2.95%) |
Feb 02, 2010 | 3.989 | 4.090 | 3.923 | 4.078 | 6,429,036 | +0.10(+2.54%) |
Feb 01, 2010 | 3.926 | 4.035 | 3.899 | 3.977 | 3,167,695 | +0.09(+2.40%) |
Jan 29, 2010 | 3.946 | 4.008 | 3.845 | 3.884 | 4,247,620 | -0.04(-0.99%) |
Jan 28, 2010 | 4.047 | 4.059 | 3.845 | 3.923 | 3,432,052 | -0.10(-2.42%) |
Jan 27, 2010 | 3.872 | 4.039 | 3.808 | 4.020 | 4,430,915 | +0.13(+3.40%) |
Jan 26, 2010 | 3.942 | 3.989 | 3.884 | 3.888 | 3,147,825 | -0.12(-3.10%) |
Jan 25, 2010 | 3.969 | 4.020 | 3.864 | 4.012 | 4,946,700 | +0.07(+1.67%) |
Jan 22, 2010 | 4.062 | 4.140 | 3.926 | 3.946 | 5,740,389 | -0.10(-2.50%) |
Jan 21, 2010 | 4.268 | 4.307 | 4.031 | 4.047 | 7,621,059 | -0.19(-4.58%) |
Jan 20, 2010 | 4.132 | 4.260 | 4.035 | 4.241 | 4,850,372 | +0.06(+1.39%) |
Jan 19, 2010 | 4.035 | 4.194 | 4.020 | 4.183 | 3,828,199 | +0.15(+3.76%) |
Jan 15, 2010 | 4.117 | 4.031 | 4.031 | 4.031 | 4,350,709 | -0.09(-2.08%) |
Jan 14, 2010 | 4.055 | 4.140 | 4.024 | 4.117 | 2,963,438 | +0.03(+0.86%) |
Jan 13, 2010 | 3.981 | 4.090 | 3.950 | 4.082 | 3,181,219 | +0.14(+3.55%) |
Jan 12, 2010 | 4.004 | 4.004 | 3.884 | 3.942 | 4,339,284 | -0.11(-2.78%) |
Jan 11, 2010 | 4.082 | 4.214 | 4.012 | 4.055 | 3,871,443 | +0.05(+1.36%) |
Jan 08, 2010 | 4.097 | 4.140 | 3.961 | 4.000 | 3,471,094 | -0.14(-3.38%) |
Jan 07, 2010 | 3.938 | 4.167 | 3.880 | 4.140 | 4,942,307 | +0.14(+3.60%) |
Jan 06, 2010 | 4.043 | 4.125 | 3.992 | 3.996 | 4,604,756 | -0.08(-1.91%) |
Jan 05, 2010 | 3.911 | 4.163 | 3.853 | 4.074 | 7,806,481 | +0.17(+4.27%) |
Jan 04, 2010 | 3.798 | 3.958 | 3.767 | 3.907 | 4,317,280 | +0.15(+4.03%) |
Dec 31, 2009 | 3.857 | 3.756 | 3.756 | 3.756 | 4,252,607 | -0.09(-2.32%) |
Dec 30, 2009 | 3.775 | 3.845 | 3.740 | 3.845 | 2,166,368 | +0.05(+1.43%) |
Dec 29, 2009 | 4.062 | 4.078 | 3.771 | 3.791 | 5,901,881 | -0.24(-5.97%) |
Dec 28, 2009 | 4.086 | 4.144 | 4.000 | 4.031 | 3,172,050 | -0.05(-1.14%) |
Dec 24, 2009 | 4.016 | 4.086 | 4.000 | 4.078 | 1,253,963 | +0.10(+2.54%) |
Dec 23, 2009 | 3.864 | 4.144 | 3.864 | 3.977 | 4,371,143 | +0.10(+2.71%) |
Dec 22, 2009 | 3.818 | 3.880 | 3.779 | 3.872 | 2,543,729 | +0.04(+1.01%) |
Dec 21, 2009 | 3.763 | 3.841 | 3.732 | 3.833 | 2,254,250 | +0.07(+1.96%) |
Dec 18, 2009 | 3.666 | 3.802 | 3.651 | 3.759 | 6,213,249 | +0.02(+0.52%) |
Dec 17, 2009 | 3.752 | 3.787 | 3.690 | 3.740 | 2,963,969 | -0.08(-2.04%) |
Dec 16, 2009 | 3.806 | 3.845 | 3.752 | 3.818 | 3,422,378 | +0.05(+1.24%) |
Dec 15, 2009 | 3.825 | 3.845 | 3.752 | 3.771 | 3,837,576 | -0.06(-1.62%) |
Dec 14, 2009 | 3.829 | 3.864 | 3.728 | 3.833 | 3,677,223 | +0.03(+0.92%) |
Dec 11, 2009 | 3.705 | 3.806 | 3.693 | 3.798 | 3,069,481 | +0.12(+3.16%) |
Dec 10, 2009 | 3.892 | 3.915 | 3.624 | 3.682 | 3,991,459 | -0.16(-4.24%) |
Dec 09, 2009 | 3.888 | 3.926 | 3.806 | 3.845 | 4,279,386 | -0.02(-0.60%) |
Dec 08, 2009 | 3.915 | 4.066 | 3.857 | 3.868 | 4,777,978 | -0.11(-2.83%) |
Dec 07, 2009 | 4.066 | 4.090 | 3.942 | 3.981 | 3,831,152 | -0.08(-2.01%) |
Dec 04, 2009 | 3.919 | 4.152 | 3.919 | 4.062 | 7,195,728 | +0.20(+5.23%) |
Dec 03, 2009 | 3.822 | 3.930 | 3.787 | 3.860 | 8,838,578 | +0.03(+0.81%) |
Dec 02, 2009 | 3.616 | 3.845 | 3.616 | 3.829 | 7,133,958 | +0.07(+1.96%) |
Dec 01, 2009 | 3.647 | 3.806 | 3.589 | 3.756 | 7,238,615 | +0.16(+4.43%) |
Nov 30, 2009 | 3.457 | 3.624 | 3.387 | 3.596 | 7,610,105 | +0.17(+4.87%) |
Nov 27, 2009 | 3.425 | 3.546 | 3.406 | 3.429 | 2,281,381 | -0.14(-3.92%) |
Nov 25, 2009 | 3.596 | 3.658 | 3.569 | 3.569 | 2,223,527 | +0.01(+0.22%) |
Nov 24, 2009 | 3.728 | 3.740 | 3.534 | 3.561 | 3,746,319 | -0.16(-4.18%) |
Nov 23, 2009 | 3.829 | 3.880 | 3.662 | 3.717 | 4,517,273 | +0.00(+0.10%) |
Nov 20, 2009 | 3.732 | 3.822 | 3.713 | 3.713 | 5,121,089 | -0.07(-1.95%) |
Nov 19, 2009 | 3.806 | 3.827 | 3.732 | 3.787 | 6,652,591 | -0.07(-1.91%) |
Nov 18, 2009 | 3.787 | 3.884 | 3.767 | 3.860 | 3,951,992 | +0.07(+1.84%) |
Nov 17, 2009 | 3.697 | 3.829 | 3.655 | 3.791 | 7,257,988 | +0.05(+1.24%) |
Nov 16, 2009 | 3.655 | 3.806 | 3.624 | 3.744 | 5,316,856 | +0.09(+2.44%) |
Nov 13, 2009 | 3.589 | 3.682 | 3.534 | 3.655 | 5,182,246 | +0.12(+3.41%) |
Nov 12, 2009 | 3.577 | 3.604 | 3.526 | 3.534 | 5,753,853 | -0.04(-1.09%) |
Nov 11, 2009 | 3.441 | 3.577 | 3.441 | 3.573 | 7,102,491 | +0.17(+5.02%) |
Nov 10, 2009 | 3.414 | 3.472 | 3.338 | 3.402 | 3,954,600 | -0.05(-1.57%) |
Nov 09, 2009 | 3.301 | 3.457 | 3.243 | 3.457 | 8,138,035 | +0.23(+6.97%) |
Nov 06, 2009 | 3.189 | 3.293 | 3.126 | 3.231 | 3,959,186 | -0.03(-0.95%) |
Nov 05, 2009 | 3.150 | 3.282 | 3.119 | 3.262 | 6,979,009 | +0.17(+5.40%) |
Nov 04, 2009 | 3.224 | 3.651 | 3.084 | 3.095 | 14,810,677 | -0.10(-3.04%) |
Nov 03, 2009 | 3.002 | 3.204 | 3.002 | 3.192 | 9,021,891 | +0.10(+3.27%) |
Nov 02, 2009 | 3.200 | 3.286 | 2.952 | 3.091 | 7,984,518 | -0.08(-2.45%) |
Oct 30, 2009 | 3.367 | 3.375 | 3.060 | 3.169 | 9,768,592 | -0.24(-7.06%) |
Oct 29, 2009 | 3.192 | 3.490 | 3.138 | 3.410 | 6,740,061 | +0.27(+8.66%) |
Oct 28, 2009 | 3.379 | 3.433 | 3.134 | 3.138 | 8,193,103 | -0.25(-7.34%) |
Oct 27, 2009 | 3.647 | 3.647 | 3.379 | 3.387 | 6,969,268 | -0.23(-6.34%) |
Oct 26, 2009 | 3.550 | 3.690 | 3.495 | 3.616 | 9,947,266 | +0.09(+2.42%) |
Oct 23, 2009 | 3.569 | 3.592 | 3.515 | 3.530 | 4,271,273 | -0.15(-4.11%) |
Oct 22, 2009 | 3.581 | 3.690 | 3.457 | 3.682 | 5,734,879 | +0.10(+2.82%) |
Oct 21, 2009 | 3.573 | 3.759 | 3.573 | 3.581 | 7,602,002 | -0.02(-0.65%) |
Oct 20, 2009 | 3.561 | 3.616 | 3.534 | 3.604 | 5,808,906 | -0.15(-3.93%) |
Oct 19, 2009 | 3.643 | 3.752 | 3.604 | 3.752 | 4,464,710 | +0.12(+3.43%) |
Oct 16, 2009 | 3.709 | 3.763 | 3.589 | 3.627 | 6,289,696 | -0.16(-4.21%) |
Oct 15, 2009 | 3.775 | 3.818 | 3.723 | 3.787 | 4,371,928 | -0.03(-0.91%) |
Oct 14, 2009 | 3.701 | 3.822 | 3.670 | 3.822 | 5,966,162 | +0.20(+5.47%) |
Oct 13, 2009 | 3.717 | 3.779 | 3.565 | 3.624 | 4,448,810 | -0.10(-2.81%) |
Oct 12, 2009 | 3.691 | 3.814 | 3.678 | 3.728 | 3,220,387 | -0.04(-1.03%) |
Oct 09, 2009 | 3.697 | 3.783 | 3.651 | 3.767 | 3,820,683 | +0.06(+1.68%) |
Oct 08, 2009 | 3.647 | 3.756 | 3.616 | 3.705 | 4,975,116 | +0.14(+3.92%) |
Oct 07, 2009 | 3.565 | 3.662 | 3.519 | 3.565 | 3,871,183 | -0.02(-0.54%) |
Oct 06, 2009 | 3.600 | 3.814 | 3.484 | 3.585 | 6,737,509 | +0.04(+1.10%) |
Oct 05, 2009 | 3.286 | 3.631 | 3.274 | 3.546 | 10,403,345 | +0.25(+7.54%) |
Oct 02, 2009 | 3.402 | 3.457 | 3.196 | 3.297 | 6,782,979 | -0.17(-4.82%) |
Oct 01, 2009 | 3.767 | 3.794 | 3.457 | 3.464 | 8,729,451 | -0.30(-8.04%) |
Sep 30, 2009 | 3.771 | 3.872 | 3.558 | 3.767 | 11,717,804 | +0.02(+0.41%) |
Sep 29, 2009 | 3.666 | 3.876 | 3.612 | 3.752 | 9,159,653 | +0.23(+6.39%) |
Sep 28, 2009 | 3.565 | 3.658 | 3.499 | 3.526 | 9,658,183 | -0.05(-1.30%) |
Sep 25, 2009 | 3.507 | 3.620 | 3.429 | 3.573 | 8,083,984 | -0.05(-1.29%) |
Sep 24, 2009 | 3.884 | 3.973 | 3.495 | 3.620 | 7,930,385 | -0.22(-5.67%) |
Sep 23, 2009 | 4.101 | 4.167 | 3.829 | 3.837 | 6,489,169 | -0.31(-7.58%) |
Sep 22, 2009 | 4.012 | 4.206 | 3.950 | 4.152 | 8,253,185 | +0.18(+4.60%) |
Sep 21, 2009 | 3.965 | 4.004 | 3.767 | 3.969 | 9,310,631 | -0.09(-2.29%) |
Sep 18, 2009 | 3.950 | 4.093 | 3.825 | 4.062 | 8,079,151 | +0.13(+3.36%) |
Sep 17, 2009 | 4.105 | 4.338 | 3.810 | 3.930 | 9,905,177 | -0.11(-2.79%) |
Sep 16, 2009 | 3.853 | 4.210 | 3.825 | 4.043 | 12,524,177 | +0.23(+5.90%) |
Sep 15, 2009 | 3.643 | 3.915 | 3.643 | 3.818 | 11,435,588 | +0.16(+4.46%) |
Sep 14, 2009 | 3.383 | 3.705 | 3.363 | 3.655 | 8,171,379 | +0.22(+6.33%) |
Sep 11, 2009 | 3.449 | 3.484 | 3.410 | 3.437 | 7,024,416 | +0.01(+0.23%) |
Sep 10, 2009 | 3.359 | 3.437 | 3.321 | 3.429 | 8,647,818 | +0.07(+2.20%) |
Sep 09, 2009 | 3.243 | 3.363 | 3.204 | 3.356 | 9,081,849 | +0.11(+3.47%) |
Sep 08, 2009 | 3.146 | 3.270 | 3.138 | 3.243 | 6,401,889 | +0.10(+3.21%) |
Sep 04, 2009 | 3.177 | 3.200 | 3.045 | 3.142 | 6,277,612 | -0.03(-1.10%) |
Sep 03, 2009 | 3.192 | 3.282 | 3.068 | 3.177 | 10,953,838 | +0.03(+0.86%) |
Sep 02, 2009 | 3.224 | 3.290 | 3.115 | 3.150 | 12,424,415 | -0.17(-5.15%) |