Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.207 | 5.248 | 5.087 | 5.208 | 8,662,955 | +0.11(+2.11%) |
Sep 29, 2010 | 5.117 | 5.141 | 5.037 | 5.101 | 5,912,121 | -0.05(-0.93%) |
Sep 28, 2010 | 5.149 | 5.220 | 5.077 | 5.149 | 69,680 | -0.03(-0.54%) |
Sep 27, 2010 | 5.290 | 5.306 | 5.145 | 5.176 | 4,898,473 | -0.10(-1.93%) |
Sep 24, 2010 | 5.114 | 5.294 | 5.114 | 5.279 | 5,461,995 | +0.26(+5.08%) |
Sep 23, 2010 | 5.188 | 5.224 | 5.000 | 5.023 | 13,606 | -0.20(-3.91%) |
Sep 22, 2010 | 5.330 | 5.365 | 5.169 | 5.228 | 7,717,156 | -0.12(-2.28%) |
Sep 21, 2010 | 5.510 | 5.550 | 5.345 | 5.349 | 6,069,303 | -0.16(-2.99%) |
Sep 20, 2010 | 5.385 | 5.542 | 5.306 | 5.514 | 5,165,358 | +0.18(+3.31%) |
Sep 17, 2010 | 5.338 | 5.365 | 5.247 | 5.338 | 3,233,360 | +0.01(+0.15%) |
Sep 15, 2010 | 5.224 | 5.361 | 5.173 | 5.330 | 4,125,715 | +0.07(+1.34%) |
Sep 14, 2010 | 5.220 | 5.286 | 5.161 | 5.259 | 5,241,483 | +0.00(+0.07%) |
Sep 13, 2010 | 5.184 | 5.263 | 5.149 | 5.255 | 4,972,728 | +0.15(+2.84%) |
Sep 10, 2010 | 5.059 | 5.114 | 5.012 | 5.110 | 2,857,587 | +0.07(+1.32%) |
Sep 09, 2010 | 5.176 | 5.176 | 4.996 | 5.043 | 3,385,945 | -0.03(-0.54%) |
Sep 08, 2010 | 5.078 | 5.141 | 5.035 | 5.070 | 10,726 | +0.03(+0.55%) |
Sep 07, 2010 | 5.086 | 5.114 | 5.019 | 5.043 | 11,070 | -0.10(-1.98%) |
Sep 03, 2010 | 5.243 | 5.243 | 5.118 | 5.145 | 5,573,259 | +0.01(+0.23%) |
Sep 02, 2010 | 4.964 | 5.137 | 4.917 | 5.133 | 31,070 | +0.16(+3.32%) |
Sep 01, 2010 | 4.941 | 4.976 | 4.862 | 4.968 | 9,919,624 | +0.14(+2.93%) |
Aug 31, 2010 | 4.815 | 4.870 | 4.705 | 4.827 | 14,512 | +0.03(+0.57%) |
Aug 30, 2010 | 4.815 | 4.866 | 4.780 | 4.799 | 4,546,086 | -0.04(-0.81%) |
Aug 27, 2010 | 4.839 | 4.890 | 4.658 | 4.839 | 6,231,695 | +0.10(+2.07%) |
Aug 26, 2010 | 4.898 | 4.941 | 4.725 | 4.741 | 7,755 | -0.13(-2.58%) |
Aug 25, 2010 | 4.627 | 4.890 | 4.583 | 4.866 | 7,679 | +0.19(+4.12%) |
Aug 24, 2010 | 4.650 | 4.760 | 4.580 | 4.674 | 31,200 | -0.05(-1.08%) |
Aug 23, 2010 | 4.776 | 4.807 | 4.717 | 4.725 | 3,921,617 | -0.01(-0.25%) |
Aug 20, 2010 | 4.733 | 4.746 | 4.631 | 4.737 | 3,753,843 | -0.02(-0.41%) |
Aug 19, 2010 | 4.937 | 4.937 | 4.713 | 4.756 | 32,132 | -0.20(-4.04%) |
Aug 18, 2010 | 5.008 | 5.008 | 4.929 | 4.957 | 204,444 | -0.05(-0.94%) |
Aug 17, 2010 | 4.933 | 5.082 | 4.882 | 5.004 | 25,390 | +0.14(+2.91%) |
Aug 16, 2010 | 4.799 | 4.976 | 4.744 | 4.862 | 4,651,420 | +0.04(+0.81%) |
Aug 13, 2010 | 4.823 | 4.953 | 4.823 | 4.823 | 6,197,200 | -0.11(-2.15%) |
Aug 12, 2010 | 4.992 | 5.125 | 4.909 | 4.929 | 6,846,532 | -0.21(-4.13%) |
Aug 11, 2010 | 5.137 | 5.169 | 5.012 | 5.141 | 8,989,898 | -0.13(-2.39%) |
Aug 10, 2010 | 5.310 | 5.381 | 5.173 | 5.267 | 153,355 | -0.14(-2.61%) |
Aug 09, 2010 | 5.349 | 5.424 | 5.245 | 5.408 | 4,064,745 | +0.14(+2.61%) |
Aug 06, 2010 | 5.271 | 5.310 | 5.122 | 5.271 | 5,998,251 | +0.01(+0.15%) |
Aug 05, 2010 | 5.377 | 5.420 | 5.212 | 5.263 | 8,711,198 | -0.21(-3.87%) |
Aug 04, 2010 | 5.687 | 5.687 | 5.412 | 5.475 | 61,779 | -0.17(-3.06%) |
Aug 03, 2010 | 5.683 | 5.742 | 5.571 | 5.648 | 6,297,202 | -0.11(-1.91%) |
Aug 02, 2010 | 5.663 | 5.801 | 5.565 | 5.758 | 7,695,516 | +0.23(+4.19%) |
Jul 30, 2010 | 5.526 | 5.609 | 5.381 | 5.526 | 7,444,524 | +0.02(+0.36%) |
Jul 29, 2010 | 5.569 | 5.628 | 5.404 | 5.506 | 7,858,726 | -0.01(-0.14%) |
Jul 28, 2010 | 5.514 | 5.609 | 5.451 | 5.514 | 12,455 | +0.03(+0.57%) |
Jul 27, 2010 | 5.554 | 5.644 | 5.385 | 5.483 | 6,296,466 | -0.02(-0.29%) |
Jul 26, 2010 | 5.412 | 5.577 | 5.341 | 5.499 | 5,730,518 | +0.10(+1.82%) |
Jul 23, 2010 | 5.239 | 5.400 | 5.165 | 5.400 | 5,899,968 | +0.13(+2.38%) |
Jul 22, 2010 | 5.090 | 5.341 | 5.055 | 5.275 | 10,529,583 | +0.29(+5.83%) |
Jul 21, 2010 | 5.098 | 5.125 | 4.980 | 4.984 | 10,795,620 | -0.07(-1.40%) |
Jul 20, 2010 | 4.737 | 5.106 | 4.674 | 5.055 | 8,039,254 | +0.23(+4.72%) |
Jul 19, 2010 | 4.780 | 4.843 | 4.638 | 4.827 | 5,942,613 | +0.09(+1.82%) |
Jul 16, 2010 | 4.741 | 4.851 | 4.701 | 4.741 | 8,027,758 | -0.12(-2.43%) |
Jul 15, 2010 | 4.980 | 4.984 | 4.807 | 4.858 | 4,701,270 | -0.09(-1.83%) |
Jul 14, 2010 | 4.909 | 5.039 | 4.803 | 4.949 | 48,483 | +0.00(+0.00%) |
Jul 13, 2010 | 4.949 | 4.996 | 4.784 | 4.949 | 30,449 | +0.17(+3.66%) |
Jul 12, 2010 | 4.796 | 4.796 | 4.623 | 4.774 | 3,970,544 | -0.04(-0.78%) |
Jul 09, 2010 | 4.811 | 4.835 | 4.705 | 4.811 | 4,114,395 | +0.08(+1.74%) |
Jul 08, 2010 | 4.729 | 4.862 | 4.607 | 4.729 | 18,515 | +0.08(+1.78%) |
Jul 07, 2010 | 4.403 | 4.658 | 4.360 | 4.646 | 86,036 | +0.25(+5.63%) |
Jul 06, 2010 | 4.399 | 4.772 | 4.332 | 4.399 | 17,150 | -0.22(-4.84%) |
Jul 02, 2010 | 4.623 | 4.960 | 4.583 | 4.623 | 10,873,685 | -0.26(-5.31%) |
Jul 01, 2010 | 4.882 | 4.941 | 4.623 | 4.882 | 6,952,021 | -0.00(-0.08%) |
Jun 30, 2010 | 4.886 | 5.094 | 4.831 | 4.886 | 101,605 | +0.02(+0.32%) |
Jun 29, 2010 | 5.027 | 5.063 | 4.792 | 4.870 | 24,180 | -0.42(-7.88%) |
Jun 25, 2010 | 5.286 | 5.352 | 5.147 | 5.286 | 5,012,859 | +0.10(+1.86%) |
Jun 24, 2010 | 5.190 | 5.321 | 5.136 | 5.190 | 55,255 | -0.09(-1.61%) |
Jun 23, 2010 | 5.240 | 5.395 | 5.132 | 5.275 | 4,110,503 | +0.02(+0.29%) |
Jun 22, 2010 | 5.259 | 5.584 | 5.248 | 5.259 | 15,475 | -0.26(-4.77%) |
Jun 21, 2010 | 5.631 | 5.708 | 5.476 | 5.523 | 4,354,453 | +0.01(+0.21%) |
Jun 18, 2010 | 5.511 | 5.600 | 5.488 | 5.511 | 6,066,635 | -0.03(-0.49%) |
Jun 17, 2010 | 5.538 | 5.681 | 5.437 | 5.538 | 1,772 | -0.07(-1.24%) |
Jun 16, 2010 | 5.584 | 5.689 | 5.542 | 5.608 | 4,136,630 | -0.05(-0.96%) |
Jun 15, 2010 | 5.662 | 5.701 | 5.461 | 5.662 | 15,870 | +0.15(+2.81%) |
Jun 14, 2010 | 5.492 | 5.612 | 5.418 | 5.507 | 5,175,269 | +0.07(+1.28%) |
Jun 11, 2010 | 5.271 | 5.472 | 5.255 | 5.437 | 6,326,138 | +0.07(+1.22%) |
Jun 10, 2010 | 5.372 | 5.403 | 5.101 | 5.372 | 14,746 | +0.34(+6.77%) |
Jun 09, 2010 | 5.031 | 5.240 | 4.977 | 5.031 | 7,810,779 | +0.07(+1.33%) |
Jun 08, 2010 | 4.919 | 5.000 | 4.718 | 4.965 | 9,950,709 | +0.07(+1.50%) |
Jun 07, 2010 | 5.147 | 5.205 | 4.876 | 4.892 | 11,160,497 | -0.22(-4.39%) |
Jun 04, 2010 | 5.116 | 5.515 | 5.101 | 5.116 | 11,238,742 | -0.51(-9.14%) |
Jun 03, 2010 | 5.631 | 5.708 | 5.515 | 5.631 | 6,818,256 | +0.08(+1.46%) |
Jun 02, 2010 | 5.550 | 5.569 | 5.228 | 5.550 | 8,450,652 | +0.22(+4.22%) |
Jun 01, 2010 | 5.325 | 5.561 | 5.314 | 5.325 | 12,873 | -0.21(-3.71%) |
May 28, 2010 | 5.530 | 5.728 | 5.499 | 5.530 | 5,044,554 | -0.15(-2.59%) |
May 27, 2010 | 5.437 | 5.735 | 5.395 | 5.677 | 9,419,330 | +0.46(+8.83%) |
May 26, 2010 | 5.217 | 5.542 | 5.194 | 5.217 | 12,914 | -0.03(-0.52%) |
May 25, 2010 | 4.981 | 5.279 | 4.880 | 5.244 | 5,683,222 | +0.04(+0.74%) |
May 24, 2010 | 5.410 | 5.503 | 5.197 | 5.205 | 3,717,286 | -0.20(-3.72%) |
May 21, 2010 | 5.163 | 5.488 | 4.981 | 5.406 | 8,922,726 | +0.14(+2.57%) |
May 20, 2010 | 5.279 | 5.526 | 5.236 | 5.271 | 9,310 | -0.49(-8.47%) |
May 19, 2010 | 5.797 | 5.979 | 5.492 | 5.759 | 5,355,544 | -0.09(-1.52%) |
May 18, 2010 | 6.235 | 6.269 | 5.805 | 5.848 | 5,661,731 | -0.24(-3.88%) |
May 17, 2010 | 6.119 | 6.262 | 5.805 | 6.084 | 5,100,980 | +0.02(+0.26%) |
May 14, 2010 | 6.068 | 6.250 | 5.960 | 6.068 | 7,175,988 | -0.19(-3.03%) |
May 13, 2010 | 6.196 | 6.420 | 6.169 | 6.258 | 7,581,959 | +0.04(+0.68%) |
May 12, 2010 | 5.952 | 6.269 | 5.921 | 6.215 | 8,993,770 | +0.29(+4.90%) |
May 11, 2010 | 5.890 | 5.979 | 5.813 | 5.925 | 6,391,998 | +0.14(+2.48%) |
May 10, 2010 | 5.635 | 5.786 | 5.608 | 5.782 | 6,652,782 | +0.48(+9.05%) |
May 07, 2010 | 5.464 | 5.650 | 5.166 | 5.302 | 12,703,097 | -0.17(-3.11%) |
May 06, 2010 | 5.499 | 5.759 | 4.919 | 5.472 | 3,617 | -0.19(-3.42%) |
May 05, 2010 | 5.673 | 5.921 | 5.604 | 5.666 | 6,119,152 | -0.13(-2.20%) |
May 04, 2010 | 5.906 | 5.937 | 5.693 | 5.793 | 5,562,499 | -0.25(-4.16%) |
May 03, 2010 | 5.724 | 6.091 | 5.724 | 6.045 | 5,325,738 | +0.39(+6.99%) |
Apr 30, 2010 | 5.929 | 6.053 | 5.627 | 5.650 | 7,236,977 | -0.18(-3.12%) |
Apr 29, 2010 | 5.511 | 5.882 | 5.484 | 5.832 | 9,103,826 | +0.40(+7.41%) |
Apr 28, 2010 | 5.561 | 5.639 | 5.395 | 5.430 | 5,503,789 | -0.07(-1.27%) |
Apr 27, 2010 | 5.813 | 5.871 | 5.484 | 5.499 | 8,530,111 | -0.38(-6.51%) |
Apr 26, 2010 | 5.817 | 5.952 | 5.786 | 5.882 | 3,425,303 | +0.07(+1.20%) |
Apr 23, 2010 | 5.697 | 5.821 | 5.631 | 5.813 | 3,651,770 | +0.12(+2.04%) |
Apr 22, 2010 | 5.530 | 5.723 | 5.507 | 5.697 | 3,673,307 | +0.08(+1.45%) |
Apr 21, 2010 | 5.553 | 5.755 | 5.553 | 5.615 | 5,581,677 | +0.03(+0.62%) |
Apr 20, 2010 | 5.534 | 5.608 | 5.391 | 5.581 | 2,560,570 | +0.10(+1.76%) |
Apr 19, 2010 | 5.364 | 5.592 | 5.317 | 5.484 | 3,724,870 | +0.03(+0.50%) |
Apr 16, 2010 | 5.685 | 5.728 | 5.434 | 5.457 | 5,201,936 | -0.19(-3.29%) |
Apr 15, 2010 | 5.894 | 5.917 | 5.619 | 5.643 | 5,182,633 | -0.32(-5.32%) |
Apr 14, 2010 | 5.863 | 6.041 | 5.832 | 5.960 | 6,380,605 | +0.16(+2.80%) |
Apr 13, 2010 | 5.654 | 5.832 | 5.631 | 5.797 | 4,231,846 | +0.13(+2.32%) |
Apr 12, 2010 | 5.832 | 5.886 | 5.666 | 5.666 | 3,539,781 | -0.17(-2.92%) |
Apr 09, 2010 | 5.739 | 5.886 | 5.670 | 5.836 | 3,069,014 | +0.11(+1.96%) |
Apr 08, 2010 | 5.739 | 5.786 | 5.615 | 5.724 | 3,406,117 | -0.04(-0.67%) |
Apr 07, 2010 | 5.863 | 5.921 | 5.666 | 5.762 | 5,365,684 | -0.13(-2.23%) |
Apr 06, 2010 | 5.774 | 6.049 | 5.755 | 5.894 | 5,240,891 | +0.09(+1.60%) |
Apr 05, 2010 | 5.538 | 5.813 | 5.511 | 5.801 | 4,364,910 | +0.31(+5.56%) |
Apr 01, 2010 | 5.348 | 5.495 | 5.495 | 5.495 | 4,124,263 | +0.19(+3.65%) |
Mar 31, 2010 | 5.418 | 5.499 | 5.298 | 5.302 | 3,418,513 | -0.16(-2.97%) |
Mar 30, 2010 | 5.391 | 5.495 | 5.368 | 5.464 | 2,817,597 | +0.07(+1.29%) |
Mar 29, 2010 | 5.391 | 5.418 | 5.310 | 5.395 | 2,723,422 | +0.02(+0.36%) |
Mar 26, 2010 | 5.515 | 5.646 | 5.360 | 5.375 | 3,660,705 | -0.09(-1.63%) |
Mar 25, 2010 | 5.491 | 5.686 | 5.442 | 5.464 | 5,050,141 | +0.03(+0.49%) |
Mar 24, 2010 | 5.297 | 5.583 | 5.281 | 5.438 | 6,022,000 | +0.10(+1.86%) |
Mar 23, 2010 | 5.575 | 5.629 | 5.297 | 5.339 | 12,886,035 | -0.38(-6.61%) |
Mar 22, 2010 | 5.648 | 5.831 | 5.571 | 5.716 | 6,211,580 | +0.00(+0.07%) |
Mar 19, 2010 | 5.869 | 5.911 | 5.690 | 5.713 | 5,724,346 | -0.15(-2.48%) |
Mar 18, 2010 | 5.838 | 5.915 | 5.747 | 5.858 | 4,008,777 | +0.03(+0.52%) |
Mar 17, 2010 | 5.705 | 5.938 | 5.705 | 5.827 | 6,959,150 | +0.18(+3.18%) |
Mar 16, 2010 | 5.495 | 5.854 | 5.491 | 5.648 | 8,803,049 | +0.17(+3.14%) |
Mar 15, 2010 | 5.442 | 5.491 | 5.407 | 5.476 | 5,365,458 | -0.00(-0.07%) |
Mar 12, 2010 | 5.487 | 5.594 | 5.403 | 5.480 | 4,110,931 | +0.04(+0.70%) |
Mar 11, 2010 | 5.426 | 5.472 | 5.384 | 5.442 | 3,754,729 | -0.03(-0.49%) |
Mar 10, 2010 | 5.419 | 5.663 | 5.373 | 5.468 | 8,855,982 | +0.08(+1.42%) |
Mar 09, 2010 | 5.232 | 5.594 | 5.209 | 5.392 | 10,577,005 | +0.14(+2.61%) |
Mar 08, 2010 | 5.056 | 5.335 | 4.999 | 5.255 | 7,018,283 | +0.18(+3.61%) |
Mar 05, 2010 | 4.850 | 5.110 | 4.804 | 5.071 | 5,135,577 | +0.27(+5.73%) |
Mar 04, 2010 | 4.747 | 4.808 | 4.701 | 4.797 | 3,689,194 | +0.08(+1.78%) |
Mar 03, 2010 | 4.671 | 4.781 | 4.637 | 4.713 | 2,693,894 | +0.02(+0.41%) |
Mar 02, 2010 | 4.644 | 4.751 | 4.633 | 4.694 | 3,614,620 | +0.06(+1.32%) |
Mar 01, 2010 | 4.594 | 4.675 | 4.575 | 4.633 | 4,517,357 | +0.10(+2.10%) |
Feb 26, 2010 | 4.503 | 4.583 | 4.411 | 4.537 | 4,983,343 | +0.03(+0.68%) |
Feb 25, 2010 | 4.350 | 4.533 | 4.327 | 4.507 | 4,116,031 | +0.06(+1.29%) |
Feb 24, 2010 | 4.289 | 4.491 | 4.289 | 4.449 | 6,360,734 | +0.12(+2.73%) |
Feb 23, 2010 | 4.354 | 4.390 | 4.278 | 4.331 | 6,017,703 | +0.05(+1.07%) |
Feb 22, 2010 | 4.289 | 4.335 | 4.232 | 4.285 | 5,665,593 | +0.02(+0.36%) |
Feb 19, 2010 | 4.262 | 4.304 | 4.220 | 4.270 | 3,920,249 | -0.02(-0.36%) |
Feb 18, 2010 | 4.117 | 4.362 | 4.079 | 4.285 | 7,805,356 | +0.17(+4.17%) |
Feb 17, 2010 | 3.915 | 4.127 | 3.896 | 4.114 | 5,210,279 | +0.23(+5.89%) |
Feb 16, 2010 | 3.782 | 3.888 | 3.776 | 3.885 | 4,005,464 | +0.14(+3.67%) |
Feb 12, 2010 | 3.648 | 3.747 | 3.747 | 3.747 | 3,345,934 | +0.03(+0.93%) |
Feb 11, 2010 | 3.644 | 3.721 | 3.515 | 3.713 | 4,844,731 | +0.06(+1.57%) |
Feb 10, 2010 | 3.682 | 3.747 | 3.595 | 3.656 | 2,599,176 | -0.04(-1.14%) |
Feb 09, 2010 | 3.755 | 3.846 | 3.671 | 3.698 | 5,617,808 | +0.03(+0.83%) |
Feb 08, 2010 | 3.858 | 3.953 | 3.663 | 3.667 | 4,790,609 | -0.20(-5.23%) |
Feb 05, 2010 | 3.759 | 3.911 | 3.633 | 3.869 | 7,610,625 | +0.14(+3.68%) |
Feb 04, 2010 | 3.854 | 3.930 | 3.724 | 3.732 | 8,814,365 | -0.16(-4.02%) |
Feb 03, 2010 | 3.969 | 4.011 | 3.850 | 3.888 | 5,488,768 | -0.12(-2.95%) |
Feb 02, 2010 | 3.919 | 4.018 | 3.854 | 4.007 | 6,543,196 | +0.10(+2.54%) |
Feb 01, 2010 | 3.858 | 3.965 | 3.831 | 3.908 | 3,223,944 | +0.09(+2.40%) |
Jan 29, 2010 | 3.877 | 3.938 | 3.778 | 3.816 | 4,323,045 | -0.04(-0.99%) |
Jan 28, 2010 | 3.976 | 3.988 | 3.778 | 3.854 | 3,492,995 | -0.10(-2.42%) |
Jan 27, 2010 | 3.805 | 3.969 | 3.742 | 3.950 | 4,509,595 | +0.13(+3.40%) |
Jan 26, 2010 | 3.873 | 3.919 | 3.816 | 3.820 | 3,203,721 | -0.12(-3.10%) |
Jan 25, 2010 | 3.900 | 3.950 | 3.797 | 3.942 | 5,034,538 | +0.06(+1.67%) |
Jan 22, 2010 | 3.992 | 4.068 | 3.858 | 3.877 | 5,842,322 | -0.10(-2.50%) |
Jan 21, 2010 | 4.194 | 4.232 | 3.961 | 3.976 | 7,756,386 | -0.19(-4.58%) |
Jan 20, 2010 | 4.060 | 4.186 | 3.965 | 4.167 | 4,936,501 | +0.06(+1.39%) |
Jan 19, 2010 | 3.965 | 4.121 | 3.950 | 4.110 | 3,896,176 | +0.15(+3.76%) |
Jan 15, 2010 | 4.045 | 3.961 | 3.961 | 3.961 | 4,427,965 | -0.08(-2.08%) |
Jan 14, 2010 | 3.984 | 4.068 | 3.953 | 4.045 | 3,016,060 | +0.03(+0.86%) |
Jan 13, 2010 | 3.911 | 4.018 | 3.881 | 4.011 | 3,237,707 | +0.14(+3.55%) |
Jan 12, 2010 | 3.934 | 3.934 | 3.816 | 3.873 | 4,416,337 | -0.11(-2.78%) |
Jan 11, 2010 | 4.011 | 4.140 | 3.942 | 3.984 | 3,940,189 | +0.05(+1.36%) |
Jan 08, 2010 | 4.026 | 4.068 | 3.892 | 3.930 | 3,532,730 | -0.14(-3.38%) |
Jan 07, 2010 | 3.869 | 4.095 | 3.812 | 4.068 | 5,030,068 | +0.14(+3.60%) |
Jan 06, 2010 | 3.972 | 4.053 | 3.923 | 3.927 | 4,686,522 | -0.08(-1.91%) |
Jan 05, 2010 | 3.843 | 4.091 | 3.785 | 4.003 | 7,945,100 | +0.16(+4.27%) |
Jan 04, 2010 | 3.732 | 3.888 | 3.701 | 3.839 | 4,393,942 | +0.15(+4.03%) |
Dec 31, 2009 | 3.789 | 3.690 | 3.690 | 3.690 | 4,328,121 | -0.09(-2.32%) |
Dec 30, 2009 | 3.709 | 3.778 | 3.675 | 3.778 | 2,204,836 | +0.05(+1.43%) |
Dec 29, 2009 | 3.992 | 4.007 | 3.705 | 3.724 | 6,006,681 | -0.24(-5.97%) |
Dec 28, 2009 | 4.014 | 4.072 | 3.930 | 3.961 | 3,228,376 | -0.05(-1.14%) |
Dec 24, 2009 | 3.946 | 4.014 | 3.930 | 4.007 | 1,276,229 | +0.10(+2.54%) |
Dec 23, 2009 | 3.797 | 4.072 | 3.797 | 3.908 | 4,448,761 | +0.10(+2.71%) |
Dec 22, 2009 | 3.751 | 3.812 | 3.713 | 3.805 | 2,588,898 | +0.04(+1.01%) |
Dec 21, 2009 | 3.698 | 3.774 | 3.667 | 3.766 | 2,294,279 | +0.07(+1.96%) |
Dec 18, 2009 | 3.602 | 3.736 | 3.587 | 3.694 | 6,323,577 | +0.02(+0.52%) |
Dec 17, 2009 | 3.686 | 3.721 | 3.625 | 3.675 | 3,016,600 | -0.08(-2.04%) |
Dec 16, 2009 | 3.740 | 3.778 | 3.686 | 3.751 | 3,483,149 | +0.05(+1.24%) |
Dec 15, 2009 | 3.759 | 3.778 | 3.686 | 3.705 | 3,905,720 | -0.06(-1.62%) |
Dec 14, 2009 | 3.763 | 3.797 | 3.663 | 3.766 | 3,742,520 | +0.03(+0.92%) |
Dec 11, 2009 | 3.640 | 3.740 | 3.629 | 3.732 | 3,123,986 | +0.11(+3.16%) |
Dec 10, 2009 | 3.824 | 3.846 | 3.560 | 3.618 | 4,062,336 | -0.16(-4.24%) |
Dec 09, 2009 | 3.820 | 3.858 | 3.740 | 3.778 | 4,355,375 | -0.02(-0.60%) |
Dec 08, 2009 | 3.846 | 3.995 | 3.789 | 3.801 | 4,862,821 | -0.11(-2.83%) |
Dec 07, 2009 | 3.995 | 4.018 | 3.873 | 3.911 | 3,899,182 | -0.08(-2.01%) |
Dec 04, 2009 | 3.850 | 4.079 | 3.850 | 3.992 | 7,323,503 | +0.20(+5.23%) |
Dec 03, 2009 | 3.755 | 3.862 | 3.721 | 3.793 | 8,995,524 | +0.03(+0.81%) |
Dec 02, 2009 | 3.553 | 3.778 | 3.553 | 3.763 | 7,260,636 | +0.07(+1.96%) |
Dec 01, 2009 | 3.583 | 3.740 | 3.526 | 3.690 | 7,367,151 | +0.16(+4.43%) |
Nov 30, 2009 | 3.396 | 3.560 | 3.328 | 3.534 | 7,745,238 | +0.16(+4.87%) |
Nov 27, 2009 | 3.366 | 3.484 | 3.347 | 3.370 | 2,321,892 | -0.14(-3.92%) |
Nov 25, 2009 | 3.534 | 3.595 | 3.507 | 3.507 | 2,263,010 | +0.01(+0.22%) |
Nov 24, 2009 | 3.663 | 3.675 | 3.473 | 3.499 | 3,812,842 | -0.15(-4.18%) |
Nov 23, 2009 | 3.763 | 3.812 | 3.598 | 3.652 | 4,597,486 | +0.00(+0.10%) |
Nov 20, 2009 | 3.667 | 3.755 | 3.648 | 3.648 | 5,212,024 | -0.07(-1.95%) |
Nov 19, 2009 | 3.740 | 3.761 | 3.667 | 3.721 | 6,770,721 | -0.07(-1.91%) |
Nov 18, 2009 | 3.721 | 3.816 | 3.701 | 3.793 | 4,022,168 | +0.07(+1.84%) |
Nov 17, 2009 | 3.633 | 3.763 | 3.591 | 3.724 | 7,386,868 | +0.05(+1.24%) |
Nov 16, 2009 | 3.591 | 3.740 | 3.560 | 3.679 | 5,411,268 | +0.09(+2.44%) |
Nov 13, 2009 | 3.526 | 3.618 | 3.473 | 3.591 | 5,274,267 | +0.12(+3.41%) |
Nov 12, 2009 | 3.515 | 3.541 | 3.465 | 3.473 | 5,856,025 | -0.04(-1.09%) |
Nov 11, 2009 | 3.381 | 3.515 | 3.381 | 3.511 | 7,228,610 | +0.17(+5.02%) |
Nov 10, 2009 | 3.354 | 3.411 | 3.280 | 3.343 | 4,024,822 | -0.05(-1.57%) |
Nov 09, 2009 | 3.244 | 3.396 | 3.186 | 3.396 | 8,282,542 | +0.22(+6.97%) |
Nov 06, 2009 | 3.133 | 3.236 | 3.072 | 3.175 | 4,029,490 | -0.03(-0.95%) |
Nov 05, 2009 | 3.095 | 3.224 | 3.064 | 3.205 | 7,102,935 | +0.16(+5.40%) |
Nov 04, 2009 | 3.167 | 3.587 | 3.030 | 3.041 | 15,073,671 | -0.10(-3.04%) |
Nov 03, 2009 | 2.950 | 3.148 | 2.950 | 3.137 | 9,182,093 | +0.10(+3.27%) |
Nov 02, 2009 | 3.144 | 3.228 | 2.900 | 3.038 | 8,126,299 | -0.08(-2.45%) |
Oct 30, 2009 | 3.308 | 3.316 | 3.007 | 3.114 | 9,942,053 | -0.24(-7.06%) |
Oct 29, 2009 | 3.137 | 3.429 | 3.083 | 3.350 | 6,859,745 | +0.27(+8.66%) |
Oct 28, 2009 | 3.320 | 3.373 | 3.079 | 3.083 | 8,338,588 | -0.24(-7.34%) |
Oct 27, 2009 | 3.583 | 3.583 | 3.320 | 3.328 | 7,093,022 | -0.23(-6.34%) |
Oct 26, 2009 | 3.488 | 3.625 | 3.434 | 3.553 | 10,123,899 | +0.08(+2.42%) |
Oct 23, 2009 | 3.507 | 3.530 | 3.453 | 3.469 | 4,347,118 | -0.15(-4.11%) |
Oct 22, 2009 | 3.518 | 3.625 | 3.396 | 3.618 | 5,836,714 | +0.10(+2.82%) |
Oct 21, 2009 | 3.511 | 3.694 | 3.511 | 3.518 | 7,736,991 | -0.02(-0.65%) |
Oct 20, 2009 | 3.499 | 3.553 | 3.473 | 3.541 | 5,912,055 | -0.15(-3.93%) |
Oct 19, 2009 | 3.579 | 3.686 | 3.541 | 3.686 | 4,543,990 | +0.12(+3.43%) |
Oct 16, 2009 | 3.644 | 3.698 | 3.526 | 3.564 | 6,401,382 | -0.16(-4.21%) |
Oct 15, 2009 | 3.709 | 3.751 | 3.658 | 3.721 | 4,449,561 | -0.03(-0.91%) |
Oct 14, 2009 | 3.637 | 3.755 | 3.606 | 3.755 | 6,072,103 | +0.19(+5.47%) |
Oct 13, 2009 | 3.652 | 3.713 | 3.503 | 3.560 | 4,527,808 | -0.10(-2.81%) |
Oct 12, 2009 | 3.627 | 3.747 | 3.614 | 3.663 | 3,277,571 | -0.04(-1.03%) |
Oct 09, 2009 | 3.633 | 3.717 | 3.587 | 3.701 | 3,888,527 | +0.06(+1.68%) |
Oct 08, 2009 | 3.583 | 3.690 | 3.553 | 3.640 | 5,063,459 | +0.14(+3.92%) |
Oct 07, 2009 | 3.503 | 3.598 | 3.457 | 3.503 | 3,939,924 | -0.02(-0.54%) |
Oct 06, 2009 | 3.537 | 3.747 | 3.423 | 3.522 | 6,857,148 | +0.04(+1.10%) |
Oct 05, 2009 | 3.228 | 3.568 | 3.217 | 3.484 | 10,588,077 | +0.24(+7.54%) |
Oct 02, 2009 | 3.343 | 3.396 | 3.141 | 3.240 | 6,903,424 | -0.16(-4.82%) |