Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.559 | 5.603 | 5.529 | 5.579 | 4,068,544 | +0.08(+1.53%) |
Sep 29, 2010 | 5.488 | 5.511 | 5.459 | 5.495 | 1,685,630 | +0.03(+0.51%) |
Sep 28, 2010 | 5.403 | 5.487 | 5.346 | 5.467 | 2,137,172 | +0.05(+0.99%) |
Sep 27, 2010 | 5.441 | 5.464 | 5.409 | 5.414 | 2,053,671 | -0.02(-0.37%) |
Sep 24, 2010 | 5.367 | 5.435 | 5.338 | 5.434 | 2,646,371 | +0.15(+2.74%) |
Sep 23, 2010 | 5.333 | 5.340 | 5.262 | 5.289 | 2,522,910 | -0.07(-1.39%) |
Sep 22, 2010 | 5.368 | 5.418 | 5.307 | 5.364 | 1,933,659 | -0.00(-0.06%) |
Sep 21, 2010 | 5.345 | 5.424 | 5.288 | 5.367 | 2,804,009 | +0.03(+0.52%) |
Sep 20, 2010 | 5.330 | 5.374 | 5.313 | 5.339 | 3,432,283 | -0.01(-0.22%) |
Sep 17, 2010 | 5.351 | 5.414 | 5.298 | 5.351 | 3,039,430 | -0.06(-1.16%) |
Sep 15, 2010 | 5.386 | 5.436 | 5.375 | 5.414 | 2,191,914 | +0.01(+0.16%) |
Sep 14, 2010 | 5.355 | 5.451 | 5.355 | 5.406 | 2,915,397 | +0.03(+0.52%) |
Sep 13, 2010 | 5.432 | 5.435 | 5.330 | 5.378 | 4,067,147 | -0.03(-0.57%) |
Sep 10, 2010 | 5.262 | 5.433 | 5.262 | 5.409 | 3,679,300 | -0.04(-0.76%) |
Sep 09, 2010 | 5.497 | 5.504 | 5.440 | 5.450 | 1,402,834 | -0.01(-0.21%) |
Sep 08, 2010 | 5.470 | 5.513 | 5.440 | 5.462 | 1,677,109 | +0.02(+0.43%) |
Sep 07, 2010 | 5.463 | 5.471 | 5.401 | 5.439 | 1,710,292 | -0.03(-0.58%) |
Sep 03, 2010 | 5.508 | 5.552 | 5.439 | 5.471 | 2,146,808 | +0.01(+0.20%) |
Sep 02, 2010 | 5.448 | 5.465 | 5.399 | 5.460 | 1,218 | +0.04(+0.75%) |
Sep 01, 2010 | 5.370 | 5.452 | 5.339 | 5.419 | 2,353,686 | +0.11(+1.99%) |
Aug 31, 2010 | 5.307 | 5.363 | 5.275 | 5.314 | 6,561 | -0.01(-0.22%) |
Aug 30, 2010 | 5.377 | 5.414 | 5.296 | 5.326 | 2,140,846 | +0.08(+1.44%) |
Aug 27, 2010 | 5.250 | 5.397 | 5.204 | 5.250 | 2,750,167 | -0.02(-0.42%) |
Aug 26, 2010 | 5.306 | 5.344 | 5.252 | 5.272 | 1,717,772 | -0.02(-0.46%) |
Aug 25, 2010 | 5.250 | 5.312 | 5.208 | 5.297 | 2,869,260 | +0.03(+0.63%) |
Aug 24, 2010 | 5.203 | 5.313 | 5.193 | 5.264 | 2,417,174 | -0.03(-0.50%) |
Aug 23, 2010 | 5.281 | 5.330 | 5.271 | 5.290 | 1,656,300 | +0.03(+0.57%) |
Aug 20, 2010 | 5.223 | 5.264 | 5.184 | 5.260 | 1,605,728 | -0.00(-0.08%) |
Aug 19, 2010 | 5.302 | 5.327 | 5.225 | 5.265 | 2,125,595 | -0.05(-0.98%) |
Aug 18, 2010 | 5.291 | 5.350 | 5.225 | 5.317 | 2,269,904 | +0.03(+0.65%) |
Aug 17, 2010 | 5.203 | 5.319 | 5.179 | 5.283 | 2,739,780 | +0.16(+3.17%) |
Aug 16, 2010 | 5.180 | 5.180 | 5.099 | 5.121 | 1,915,155 | -0.09(-1.68%) |
Aug 13, 2010 | 5.208 | 5.238 | 5.147 | 5.208 | 1,682,377 | +0.04(+0.78%) |
Aug 12, 2010 | 5.084 | 5.205 | 5.052 | 5.168 | 2,396,665 | +0.02(+0.48%) |
Aug 11, 2010 | 5.216 | 5.249 | 5.112 | 5.143 | 1,842,968 | -0.11(-2.14%) |
Aug 10, 2010 | 5.184 | 5.270 | 5.158 | 5.256 | 2,369,991 | -0.01(-0.22%) |
Aug 09, 2010 | 5.307 | 5.312 | 5.247 | 5.267 | 1,703,492 | -0.02(-0.44%) |
Aug 06, 2010 | 5.290 | 5.344 | 5.252 | 5.290 | 1,829,717 | -0.05(-0.90%) |
Aug 05, 2010 | 5.306 | 5.365 | 5.295 | 5.338 | 2,211,908 | +0.04(+0.81%) |
Aug 04, 2010 | 5.284 | 5.343 | 5.268 | 5.295 | 3,954,552 | +0.03(+0.58%) |
Aug 03, 2010 | 5.160 | 5.312 | 5.159 | 5.265 | 3,508,777 | +0.07(+1.37%) |
Aug 02, 2010 | 5.155 | 5.230 | 5.154 | 5.194 | 1,712,701 | +0.09(+1.79%) |
Jul 30, 2010 | 5.102 | 5.135 | 4.903 | 5.102 | 10,459,583 | +0.07(+1.42%) |
Jul 29, 2010 | 5.069 | 5.069 | 4.959 | 5.031 | 12,318,156 | -0.07(-1.46%) |
Jul 28, 2010 | 5.167 | 5.179 | 5.094 | 5.106 | 2,862,478 | -0.12(-2.21%) |
Jul 27, 2010 | 5.257 | 5.302 | 5.209 | 5.221 | 2,334,815 | -0.05(-0.94%) |
Jul 26, 2010 | 5.304 | 5.304 | 5.259 | 5.270 | 2,028,744 | +0.01(+0.18%) |
Jul 23, 2010 | 5.239 | 5.266 | 5.219 | 5.261 | 1,678,583 | +0.02(+0.36%) |
Jul 22, 2010 | 5.209 | 5.289 | 5.209 | 5.242 | 1,760,680 | +0.09(+1.69%) |
Jul 21, 2010 | 5.245 | 5.270 | 5.114 | 5.155 | 2,502,756 | -0.07(-1.29%) |
Jul 20, 2010 | 5.079 | 5.222 | 5.062 | 5.222 | 2,453,213 | +0.11(+2.13%) |
Jul 19, 2010 | 5.100 | 5.130 | 5.062 | 5.113 | 1,804,941 | +0.03(+0.52%) |
Jul 16, 2010 | 5.087 | 5.131 | 5.045 | 5.087 | 2,396,502 | -0.08(-1.52%) |
Jul 15, 2010 | 5.169 | 5.177 | 5.086 | 5.165 | 2,073,453 | -0.01(-0.14%) |
Jul 14, 2010 | 5.174 | 5.202 | 5.153 | 5.173 | 2,170,917 | +0.00(+0.06%) |
Jul 13, 2010 | 5.223 | 5.236 | 5.142 | 5.169 | 2,459,209 | +0.01(+0.20%) |
Jul 12, 2010 | 5.165 | 5.209 | 5.115 | 5.159 | 1,948,515 | -0.01(-0.20%) |
Jul 09, 2010 | 5.169 | 5.196 | 5.137 | 5.169 | 1,790,337 | +0.04(+0.86%) |
Jul 08, 2010 | 5.145 | 5.169 | 5.092 | 5.125 | 2,352,165 | +0.02(+0.35%) |
Jul 07, 2010 | 4.941 | 5.113 | 4.935 | 5.108 | 2,930,962 | +0.17(+3.49%) |
Jul 06, 2010 | 4.924 | 4.997 | 4.887 | 4.936 | 2,952,945 | +0.06(+1.16%) |
Jul 02, 2010 | 4.879 | 4.921 | 4.842 | 4.879 | 2,924,175 | +0.04(+0.91%) |
Jul 01, 2010 | 4.902 | 4.903 | 4.791 | 4.835 | 1,709,307 | -0.05(-1.09%) |
Jun 30, 2010 | 4.795 | 4.945 | 4.786 | 4.888 | 5,805 | +0.06(+1.24%) |
Jun 29, 2010 | 4.931 | 4.937 | 4.809 | 4.829 | 3,321,285 | -0.14(-2.83%) |
Jun 25, 2010 | 4.969 | 4.992 | 4.909 | 4.969 | 3,433,782 | +0.04(+0.72%) |
Jun 24, 2010 | 4.951 | 4.969 | 4.883 | 4.933 | 2,964,375 | -0.06(-1.11%) |
Jun 23, 2010 | 5.014 | 5.022 | 4.936 | 4.989 | 2,957,663 | -0.06(-1.18%) |
Jun 22, 2010 | 5.106 | 5.139 | 5.044 | 5.049 | 3,481,761 | -0.05(-1.05%) |
Jun 21, 2010 | 5.133 | 5.165 | 5.086 | 5.102 | 2,109,602 | +0.04(+0.81%) |
Jun 18, 2010 | 5.061 | 5.122 | 5.059 | 5.061 | 3,302,066 | -0.02(-0.45%) |
Jun 17, 2010 | 5.093 | 5.107 | 5.015 | 5.085 | 75,500 | -0.01(-0.16%) |
Jun 16, 2010 | 5.091 | 5.131 | 5.072 | 5.093 | 2,724,347 | -0.02(-0.39%) |
Jun 15, 2010 | 5.027 | 5.116 | 5.017 | 5.113 | 2,102,929 | +0.11(+2.16%) |
Jun 14, 2010 | 4.997 | 5.078 | 4.979 | 5.005 | 4,308,717 | +0.05(+1.08%) |
Jun 11, 2010 | 4.942 | 4.973 | 4.907 | 4.951 | 3,117,215 | -0.02(-0.36%) |
Jun 10, 2010 | 4.947 | 4.976 | 4.919 | 4.969 | 3,489,025 | +0.10(+1.96%) |
Jun 09, 2010 | 4.915 | 4.939 | 4.853 | 4.874 | 4,322,044 | +0.00(+0.09%) |
Jun 08, 2010 | 4.831 | 4.879 | 4.775 | 4.869 | 3,839,376 | +0.07(+1.55%) |
Jun 07, 2010 | 4.810 | 4.882 | 4.789 | 4.795 | 4,122,159 | +0.01(+0.15%) |
Jun 04, 2010 | 4.788 | 4.875 | 4.765 | 4.788 | 5,420,343 | -0.16(-3.16%) |
Jun 03, 2010 | 4.840 | 5.007 | 4.840 | 4.944 | 7,466,666 | +0.11(+2.26%) |
Jun 02, 2010 | 4.665 | 4.842 | 4.665 | 4.835 | 4,996,913 | +0.19(+4.04%) |
Jun 01, 2010 | 4.705 | 4.788 | 4.647 | 4.647 | 5,070,221 | -0.06(-1.20%) |
May 28, 2010 | 4.704 | 4.758 | 4.661 | 4.704 | 6,083,620 | +0.01(+0.25%) |
May 27, 2010 | 4.652 | 4.725 | 4.616 | 4.692 | 2,915,871 | +0.14(+2.97%) |
May 26, 2010 | 4.601 | 4.660 | 4.550 | 4.557 | 4,368,784 | -0.02(-0.34%) |
May 25, 2010 | 4.519 | 4.579 | 4.466 | 4.573 | 4,672,577 | -0.05(-1.04%) |
May 24, 2010 | 4.671 | 4.692 | 4.620 | 4.621 | 1,854,397 | -0.07(-1.39%) |
May 21, 2010 | 4.556 | 4.687 | 4.511 | 4.686 | 5,947,243 | +0.08(+1.75%) |
May 20, 2010 | 4.600 | 4.693 | 4.588 | 4.605 | 4,580,213 | -0.15(-3.22%) |
May 19, 2010 | 4.744 | 4.811 | 4.653 | 4.758 | 4,119,890 | -0.05(-0.96%) |
May 18, 2010 | 4.890 | 4.907 | 4.775 | 4.804 | 2,988,588 | -0.05(-0.95%) |
May 17, 2010 | 4.906 | 4.947 | 4.775 | 4.851 | 3,710,540 | -0.06(-1.28%) |
May 14, 2010 | 4.914 | 5.044 | 4.872 | 4.914 | 2,881,772 | -0.15(-2.90%) |
May 13, 2010 | 5.068 | 5.120 | 5.046 | 5.060 | 2,077,037 | +0.00(+0.06%) |
May 12, 2010 | 5.088 | 5.115 | 5.018 | 5.057 | 2,682,135 | +0.08(+1.71%) |
May 11, 2010 | 5.032 | 5.060 | 4.954 | 4.972 | 5,040,865 | +0.07(+1.43%) |
May 10, 2010 | 4.881 | 4.910 | 4.857 | 4.902 | 3,604,925 | +0.12(+2.43%) |
May 07, 2010 | 4.712 | 4.809 | 4.589 | 4.786 | 8,134,449 | +0.05(+1.04%) |
May 06, 2010 | 4.792 | 4.859 | 4.432 | 4.736 | 6,348,430 | -0.04(-0.73%) |
May 05, 2010 | 4.846 | 4.880 | 4.767 | 4.771 | 3,484,410 | -0.16(-3.18%) |
May 04, 2010 | 4.932 | 5.037 | 4.896 | 4.928 | 4,722,530 | -0.16(-3.14%) |
May 03, 2010 | 5.022 | 5.096 | 4.981 | 5.088 | 2,900,150 | +0.11(+2.17%) |
Apr 30, 2010 | 5.069 | 5.069 | 4.973 | 4.979 | 2,929,459 | -0.06(-1.21%) |
Apr 29, 2010 | 5.070 | 5.084 | 5.020 | 5.040 | 2,182,549 | +0.01(+0.18%) |
Apr 28, 2010 | 5.112 | 5.115 | 4.991 | 5.031 | 3,402,740 | -0.07(-1.45%) |
Apr 27, 2010 | 5.207 | 5.224 | 5.083 | 5.105 | 2,407,969 | -0.10(-1.84%) |
Apr 26, 2010 | 5.211 | 5.269 | 5.193 | 5.201 | 3,591,284 | -0.01(-0.18%) |
Apr 23, 2010 | 5.101 | 5.219 | 5.083 | 5.210 | 1,918,418 | +0.09(+1.67%) |
Apr 22, 2010 | 5.140 | 5.156 | 5.110 | 5.125 | 1,831,344 | -0.02(-0.46%) |
Apr 21, 2010 | 5.202 | 5.205 | 5.110 | 5.149 | 2,299,338 | -0.03(-0.58%) |
Apr 20, 2010 | 5.140 | 5.261 | 5.140 | 5.178 | 706,870 | +0.09(+1.72%) |
Apr 19, 2010 | 5.018 | 5.093 | 5.006 | 5.091 | 1,858,306 | +0.06(+1.29%) |
Apr 16, 2010 | 5.141 | 5.153 | 4.970 | 5.026 | 2,994,897 | -0.13(-2.56%) |
Apr 15, 2010 | 5.174 | 5.218 | 5.149 | 5.158 | 1,382,822 | +0.01(+0.20%) |
Apr 14, 2010 | 5.139 | 5.182 | 5.098 | 5.148 | 1,534,528 | +0.02(+0.46%) |
Apr 13, 2010 | 5.122 | 5.135 | 5.041 | 5.124 | 1,846,712 | +0.01(+0.28%) |
Apr 12, 2010 | 5.092 | 5.134 | 5.059 | 5.109 | 1,180,259 | +0.02(+0.43%) |
Apr 09, 2010 | 5.060 | 5.119 | 5.041 | 5.088 | 1,468,236 | +0.02(+0.33%) |
Apr 08, 2010 | 5.009 | 5.094 | 4.983 | 5.071 | 1,638,958 | +0.04(+0.84%) |
Apr 07, 2010 | 5.045 | 5.063 | 5.005 | 5.029 | 1,735,025 | -0.01(-0.20%) |
Apr 06, 2010 | 5.016 | 5.050 | 5.012 | 5.039 | 857,956 | +0.03(+0.56%) |
Apr 05, 2010 | 5.025 | 5.029 | 5.003 | 5.011 | 1,426,315 | +0.02(+0.43%) |
Apr 01, 2010 | 4.965 | 4.990 | 4.990 | 4.990 | 2,239,168 | +0.07(+1.38%) |
Mar 31, 2010 | 4.965 | 4.994 | 4.914 | 4.922 | 1,532,511 | -0.02(-0.35%) |
Mar 30, 2010 | 4.930 | 4.960 | 4.919 | 4.939 | 1,643,780 | +0.03(+0.57%) |
Mar 29, 2010 | 4.914 | 4.917 | 4.865 | 4.911 | 1,667,016 | +0.03(+0.68%) |
Mar 26, 2010 | 4.928 | 4.942 | 4.837 | 4.878 | 1,707,550 | -0.06(-1.31%) |
Mar 25, 2010 | 4.961 | 4.983 | 4.926 | 4.943 | 1,558,589 | +0.02(+0.31%) |
Mar 24, 2010 | 4.986 | 4.998 | 4.914 | 4.928 | 1,202,117 | -0.07(-1.48%) |
Mar 23, 2010 | 4.929 | 5.031 | 4.929 | 5.002 | 2,061,917 | +0.08(+1.65%) |
Mar 22, 2010 | 4.866 | 4.948 | 4.856 | 4.921 | 1,335,409 | +0.00(+0.00%) |
Mar 19, 2010 | 4.979 | 4.982 | 4.866 | 4.921 | 2,308,730 | -0.04(-0.79%) |
Mar 18, 2010 | 4.989 | 5.035 | 4.938 | 4.960 | 2,025,205 | -0.03(-0.52%) |
Mar 17, 2010 | 4.988 | 5.025 | 4.971 | 4.986 | 1,810,165 | +0.01(+0.29%) |
Mar 16, 2010 | 4.923 | 4.976 | 4.896 | 4.971 | 1,375,934 | +0.06(+1.22%) |
Mar 15, 2010 | 4.882 | 4.921 | 4.882 | 4.911 | 1,612,453 | +0.01(+0.23%) |
Mar 12, 2010 | 4.886 | 4.901 | 4.863 | 4.900 | 1,850,321 | +0.04(+0.81%) |
Mar 11, 2010 | 4.819 | 4.861 | 4.803 | 4.861 | 1,247,667 | +0.02(+0.38%) |
Mar 10, 2010 | 4.838 | 4.861 | 4.811 | 4.842 | 1,963,075 | -0.01(-0.17%) |
Mar 09, 2010 | 4.808 | 4.858 | 4.808 | 4.851 | 2,650,717 | +0.05(+1.12%) |
Mar 08, 2010 | 4.794 | 4.814 | 4.768 | 4.797 | 1,757,941 | +0.04(+0.74%) |
Mar 05, 2010 | 4.752 | 4.793 | 4.737 | 4.762 | 2,100,753 | +0.05(+1.01%) |
Mar 04, 2010 | 4.689 | 4.738 | 4.687 | 4.715 | 3,756,661 | +0.03(+0.57%) |
Mar 03, 2010 | 4.673 | 4.706 | 4.672 | 4.688 | 2,162,185 | +0.03(+0.66%) |
Mar 02, 2010 | 4.694 | 4.700 | 4.651 | 4.657 | 1,784,921 | -0.01(-0.29%) |
Mar 01, 2010 | 4.591 | 4.680 | 4.579 | 4.670 | 2,283,156 | +0.11(+2.33%) |
Feb 26, 2010 | 4.541 | 4.571 | 4.507 | 4.564 | 1,789,889 | +0.02(+0.48%) |
Feb 25, 2010 | 4.473 | 4.547 | 4.462 | 4.542 | 1,761,705 | +0.02(+0.34%) |
Feb 24, 2010 | 4.505 | 4.529 | 4.500 | 4.527 | 1,537,488 | +0.02(+0.41%) |
Feb 23, 2010 | 4.571 | 4.574 | 4.490 | 4.508 | 3,865,117 | -0.06(-1.29%) |
Feb 22, 2010 | 4.589 | 4.633 | 4.563 | 4.567 | 2,589,965 | -0.02(-0.45%) |
Feb 19, 2010 | 4.573 | 4.623 | 4.573 | 4.588 | 4,330,074 | -0.02(-0.49%) |
Feb 18, 2010 | 4.642 | 4.659 | 4.607 | 4.611 | 6,966,782 | -0.03(-0.73%) |
Feb 17, 2010 | 4.627 | 4.656 | 4.605 | 4.645 | 4,849,672 | +0.03(+0.58%) |
Feb 16, 2010 | 4.641 | 4.647 | 4.568 | 4.618 | 4,190,902 | +0.04(+0.79%) |
Feb 12, 2010 | 4.522 | 4.582 | 4.582 | 4.582 | 7,753,654 | +0.03(+0.70%) |
Feb 11, 2010 | 4.514 | 4.565 | 4.498 | 4.550 | 4,949,901 | +0.05(+1.19%) |
Feb 10, 2010 | 4.499 | 4.509 | 4.445 | 4.496 | 1,977,482 | +0.05(+1.09%) |
Feb 09, 2010 | 4.426 | 4.458 | 4.378 | 4.447 | 2,147,704 | +0.06(+1.36%) |
Feb 08, 2010 | 4.421 | 4.443 | 4.388 | 4.388 | 1,919,870 | -0.05(-1.05%) |
Feb 05, 2010 | 4.485 | 4.513 | 4.371 | 4.434 | 4,332,434 | -0.03(-0.59%) |
Feb 04, 2010 | 4.499 | 4.499 | 4.438 | 4.461 | 3,018,873 | -0.08(-1.87%) |
Feb 03, 2010 | 4.488 | 4.574 | 4.485 | 4.546 | 2,413,898 | +0.06(+1.28%) |
Feb 02, 2010 | 4.441 | 4.511 | 4.415 | 4.488 | 2,196,899 | +0.08(+1.74%) |
Feb 01, 2010 | 4.398 | 4.442 | 4.379 | 4.411 | 2,397,645 | +0.01(+0.32%) |
Jan 29, 2010 | 4.429 | 4.454 | 4.374 | 4.397 | 2,176,316 | -0.06(-1.41%) |
Jan 28, 2010 | 4.465 | 4.485 | 4.460 | 4.460 | 2,140,793 | +0.03(+0.76%) |
Jan 27, 2010 | 4.401 | 4.432 | 4.394 | 4.426 | 2,231,314 | +0.00(+0.00%) |
Jan 26, 2010 | 4.442 | 4.466 | 4.382 | 4.426 | 2,888,421 | -0.05(-1.08%) |
Jan 25, 2010 | 4.547 | 4.547 | 4.411 | 4.475 | 2,042,670 | +0.02(+0.43%) |
Jan 22, 2010 | 4.551 | 4.551 | 4.439 | 4.456 | 3,093,111 | -0.11(-2.50%) |
Jan 21, 2010 | 4.584 | 4.596 | 4.505 | 4.570 | 3,262,615 | -0.02(-0.53%) |
Jan 20, 2010 | 4.563 | 4.598 | 4.514 | 4.594 | 5,884,288 | +0.01(+0.22%) |
Jan 19, 2010 | 4.606 | 4.622 | 4.576 | 4.584 | 2,766,115 | +0.00(+0.04%) |
Jan 15, 2010 | 4.587 | 4.582 | 4.582 | 4.582 | 3,996,124 | +0.01(+0.11%) |
Jan 14, 2010 | 4.575 | 4.598 | 4.568 | 4.577 | 2,536,619 | -0.01(-0.15%) |
Jan 13, 2010 | 4.585 | 4.594 | 4.557 | 4.584 | 2,440,335 | +0.01(+0.18%) |
Jan 12, 2010 | 4.578 | 4.596 | 4.557 | 4.576 | 2,652,153 | -0.03(-0.64%) |
Jan 11, 2010 | 4.683 | 4.683 | 4.580 | 4.605 | 5,487,306 | -0.04(-0.87%) |
Jan 08, 2010 | 4.634 | 4.662 | 4.603 | 4.646 | 4,503,450 | +0.03(+0.70%) |
Jan 07, 2010 | 4.633 | 4.651 | 4.547 | 4.613 | 4,100,921 | -0.03(-0.57%) |
Jan 06, 2010 | 4.748 | 4.783 | 4.612 | 4.640 | 5,986,653 | -0.08(-1.69%) |
Jan 05, 2010 | 4.679 | 4.727 | 4.668 | 4.720 | 4,028,068 | +0.05(+1.04%) |
Jan 04, 2010 | 4.743 | 4.744 | 4.625 | 4.671 | 3,550,075 | -0.00(-0.09%) |
Dec 31, 2009 | 4.667 | 4.675 | 4.675 | 4.675 | 3,306,046 | +0.04(+0.89%) |
Dec 30, 2009 | 4.616 | 4.642 | 4.597 | 4.634 | 852,938 | -0.01(-0.28%) |
Dec 29, 2009 | 4.616 | 4.666 | 4.616 | 4.647 | 1,499,377 | +0.06(+1.28%) |
Dec 28, 2009 | 4.596 | 4.611 | 4.560 | 4.588 | 1,220,399 | +0.03(+0.55%) |
Dec 24, 2009 | 4.562 | 4.585 | 4.503 | 4.563 | 1,175,406 | +0.01(+0.13%) |
Dec 23, 2009 | 4.564 | 4.611 | 4.545 | 4.557 | 2,459,712 | +0.03(+0.67%) |
Dec 22, 2009 | 4.536 | 4.556 | 4.509 | 4.526 | 2,558,587 | +0.01(+0.22%) |
Dec 21, 2009 | 4.594 | 4.673 | 4.510 | 4.516 | 3,035,552 | -0.06(-1.33%) |
Dec 18, 2009 | 4.578 | 4.624 | 4.533 | 4.577 | 2,896,063 | +0.01(+0.29%) |
Dec 17, 2009 | 4.618 | 4.618 | 4.510 | 4.564 | 2,812,848 | -0.06(-1.36%) |
Dec 16, 2009 | 4.609 | 4.676 | 4.609 | 4.627 | 1,505,763 | +0.02(+0.40%) |
Dec 15, 2009 | 4.600 | 4.628 | 4.598 | 4.608 | 1,328,489 | -0.01(-0.20%) |
Dec 14, 2009 | 4.622 | 4.627 | 4.594 | 4.617 | 2,252,679 | -0.00(-0.04%) |
Dec 11, 2009 | 4.606 | 4.696 | 4.585 | 4.619 | 2,834,905 | +0.01(+0.20%) |
Dec 10, 2009 | 4.565 | 4.610 | 4.556 | 4.610 | 2,679,895 | +0.06(+1.33%) |
Dec 09, 2009 | 4.468 | 4.550 | 4.430 | 4.550 | 2,550,826 | +0.07(+1.58%) |
Dec 08, 2009 | 4.442 | 4.494 | 4.402 | 4.479 | 2,436,133 | +0.01(+0.18%) |
Dec 07, 2009 | 4.377 | 4.489 | 4.362 | 4.471 | 2,941,798 | +0.09(+2.01%) |
Dec 04, 2009 | 4.486 | 4.520 | 4.374 | 4.383 | 3,662,356 | -0.05(-1.21%) |
Dec 03, 2009 | 4.324 | 4.486 | 4.324 | 4.436 | 3,135,524 | -0.02(-0.36%) |
Dec 02, 2009 | 4.499 | 4.499 | 4.419 | 4.453 | 3,357,545 | -0.05(-1.01%) |
Dec 01, 2009 | 4.455 | 4.529 | 4.440 | 4.498 | 4,538,755 | +0.17(+4.00%) |
Nov 30, 2009 | 4.302 | 4.333 | 4.289 | 4.325 | 2,398,910 | +0.04(+0.97%) |
Nov 27, 2009 | 4.252 | 4.295 | 4.155 | 4.284 | 1,038,547 | -0.06(-1.28%) |
Nov 25, 2009 | 4.240 | 4.340 | 4.239 | 4.339 | 2,968,936 | +0.13(+3.15%) |
Nov 24, 2009 | 4.226 | 4.246 | 4.183 | 4.207 | 2,141,367 | -0.04(-0.88%) |
Nov 23, 2009 | 4.233 | 4.293 | 4.229 | 4.244 | 4,110,699 | +0.06(+1.55%) |
Nov 20, 2009 | 4.146 | 4.204 | 4.141 | 4.179 | 2,207,063 | -0.01(-0.17%) |
Nov 19, 2009 | 4.236 | 4.253 | 4.159 | 4.187 | 2,108,148 | -0.07(-1.55%) |
Nov 18, 2009 | 4.253 | 4.319 | 4.230 | 4.252 | 2,821,113 | +0.01(+0.19%) |
Nov 17, 2009 | 4.167 | 4.256 | 4.144 | 4.244 | 2,543,837 | +0.05(+1.18%) |
Nov 16, 2009 | 4.198 | 4.213 | 4.174 | 4.195 | 1,612,923 | +0.02(+0.53%) |
Nov 13, 2009 | 4.119 | 4.172 | 4.109 | 4.172 | 1,661,535 | +0.07(+1.65%) |
Nov 12, 2009 | 4.133 | 4.152 | 4.092 | 4.105 | 1,588,177 | -0.08(-1.89%) |
Nov 11, 2009 | 4.175 | 4.198 | 4.162 | 4.183 | 2,295,863 | +0.03(+0.71%) |
Nov 10, 2009 | 4.112 | 4.169 | 4.105 | 4.154 | 2,841,163 | +0.02(+0.49%) |
Nov 09, 2009 | 4.103 | 4.136 | 4.092 | 4.134 | 2,484,112 | +0.12(+2.90%) |
Nov 06, 2009 | 4.053 | 4.095 | 4.001 | 4.018 | 2,404,002 | -0.08(-2.00%) |
Nov 05, 2009 | 4.075 | 4.100 | 4.043 | 4.100 | 2,638,025 | +0.04(+1.00%) |
Nov 04, 2009 | 4.025 | 4.103 | 4.025 | 4.059 | 3,558,558 | +0.10(+2.58%) |
Nov 03, 2009 | 3.919 | 3.969 | 3.876 | 3.957 | 3,015,571 | +0.03(+0.77%) |
Nov 02, 2009 | 3.910 | 3.956 | 3.885 | 3.927 | 3,715,575 | -0.00(-0.05%) |
Oct 30, 2009 | 3.900 | 3.966 | 3.873 | 3.929 | 4,368,875 | -0.01(-0.13%) |
Oct 29, 2009 | 3.916 | 3.949 | 3.880 | 3.934 | 3,248,250 | +0.03(+0.88%) |
Oct 28, 2009 | 3.924 | 3.955 | 3.876 | 3.899 | 3,488,957 | -0.05(-1.23%) |
Oct 27, 2009 | 3.975 | 3.979 | 3.922 | 3.948 | 3,002,956 | -0.02(-0.43%) |
Oct 26, 2009 | 4.047 | 4.074 | 3.943 | 3.965 | 2,500,494 | -0.09(-2.17%) |
Oct 23, 2009 | 4.061 | 4.064 | 4.037 | 4.053 | 2,092,310 | -0.05(-1.14%) |
Oct 22, 2009 | 4.124 | 4.124 | 4.055 | 4.100 | 2,895,055 | -0.01(-0.30%) |
Oct 21, 2009 | 4.111 | 4.178 | 4.111 | 4.112 | 2,120,378 | -0.03(-0.61%) |
Oct 20, 2009 | 4.138 | 4.158 | 4.134 | 4.137 | 1,852,107 | -0.05(-1.18%) |
Oct 19, 2009 | 4.161 | 4.196 | 4.118 | 4.187 | 2,941,066 | +0.04(+1.07%) |
Oct 16, 2009 | 4.148 | 4.155 | 4.113 | 4.142 | 2,313,906 | -0.03(-0.75%) |
Oct 15, 2009 | 4.176 | 4.228 | 4.159 | 4.173 | 2,407,235 | -0.04(-0.86%) |
Oct 14, 2009 | 4.226 | 4.274 | 4.204 | 4.210 | 3,661,417 | +0.03(+0.70%) |
Oct 13, 2009 | 4.153 | 4.193 | 4.143 | 4.180 | 2,792,156 | +0.06(+1.37%) |
Oct 12, 2009 | 4.179 | 4.182 | 4.118 | 4.124 | 1,374,451 | -0.03(-0.61%) |
Oct 09, 2009 | 4.056 | 4.166 | 4.056 | 4.149 | 3,635,712 | +0.09(+2.29%) |
Oct 08, 2009 | 3.994 | 4.066 | 3.992 | 4.056 | 2,621,376 | +0.09(+2.30%) |
Oct 07, 2009 | 3.934 | 3.967 | 3.894 | 3.965 | 1,957,201 | +0.04(+0.90%) |
Oct 06, 2009 | 3.912 | 3.952 | 3.885 | 3.930 | 2,093,852 | +0.05(+1.33%) |
Oct 05, 2009 | 3.788 | 3.890 | 3.788 | 3.878 | 2,160,873 | +0.07(+1.72%) |
Oct 02, 2009 | 3.807 | 3.837 | 3.763 | 3.812 | 2,615,543 | -0.00(-0.11%) |