Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.129 | 4.139 | 4.058 | 4.072 | 545,241 | -0.04(-0.99%) |
Apr 29, 2010 | 4.106 | 4.129 | 4.046 | 4.113 | 688,070 | +0.06(+1.43%) |
Apr 28, 2010 | 4.058 | 4.067 | 3.933 | 4.055 | 736,343 | +0.06(+1.45%) |
Apr 27, 2010 | 4.147 | 4.154 | 3.978 | 3.997 | 621,117 | -0.16(-3.89%) |
Apr 26, 2010 | 4.212 | 4.212 | 4.152 | 4.159 | 688,452 | -0.01(-0.15%) |
Apr 23, 2010 | 4.125 | 4.185 | 4.120 | 4.165 | 975,742 | -0.01(-0.19%) |
Apr 22, 2010 | 4.011 | 4.176 | 3.987 | 4.172 | 1,838,804 | +0.16(+3.94%) |
Apr 21, 2010 | 4.016 | 4.059 | 3.956 | 4.014 | 247,789 | -0.03(-0.66%) |
Apr 20, 2010 | 4.045 | 4.053 | 4.020 | 4.041 | 438,926 | +0.05(+1.34%) |
Apr 19, 2010 | 3.975 | 4.023 | 3.923 | 3.988 | 646,810 | +0.01(+0.17%) |
Apr 16, 2010 | 4.020 | 4.030 | 3.935 | 3.981 | 691,889 | -0.04(-1.01%) |
Apr 15, 2010 | 4.022 | 4.059 | 3.977 | 4.021 | 1,049,153 | -0.03(-0.62%) |
Apr 14, 2010 | 4.078 | 4.109 | 4.034 | 4.046 | 849,451 | -0.02(-0.57%) |
Apr 13, 2010 | 4.110 | 4.117 | 4.035 | 4.070 | 317,624 | -0.09(-2.26%) |
Apr 12, 2010 | 4.172 | 4.191 | 4.149 | 4.164 | 362,552 | -0.04(-0.95%) |
Apr 09, 2010 | 4.234 | 4.237 | 4.169 | 4.204 | 820,263 | -0.03(-0.65%) |
Apr 08, 2010 | 4.179 | 4.238 | 4.133 | 4.231 | 1,130,064 | +0.06(+1.43%) |
Apr 07, 2010 | 4.221 | 4.242 | 4.159 | 4.172 | 612,032 | -0.01(-0.21%) |
Apr 06, 2010 | 4.147 | 4.228 | 4.134 | 4.180 | 1,289,119 | +0.04(+1.00%) |
Apr 05, 2010 | 4.243 | 4.244 | 4.092 | 4.139 | 720,742 | -0.07(-1.64%) |
Apr 01, 2010 | 4.161 | 4.208 | 4.208 | 4.208 | 2,791,539 | +0.02(+0.56%) |
Mar 31, 2010 | 4.142 | 4.192 | 4.133 | 4.185 | 2,854,823 | +0.07(+1.66%) |
Mar 30, 2010 | 4.128 | 4.138 | 4.071 | 4.116 | 764,803 | +0.01(+0.13%) |
Mar 29, 2010 | 4.052 | 4.120 | 4.029 | 4.111 | 688,139 | +0.10(+2.54%) |
Mar 26, 2010 | 4.022 | 4.022 | 3.966 | 4.009 | 956,831 | -0.00(-0.11%) |
Mar 25, 2010 | 4.087 | 4.087 | 4.004 | 4.013 | 1,353,375 | -0.02(-0.45%) |
Mar 24, 2010 | 4.093 | 4.100 | 4.010 | 4.032 | 713,578 | -0.14(-3.26%) |
Mar 23, 2010 | 4.121 | 4.178 | 4.090 | 4.167 | 552,069 | +0.11(+2.66%) |
Mar 22, 2010 | 3.988 | 4.082 | 3.970 | 4.059 | 554,789 | +0.01(+0.17%) |
Mar 19, 2010 | 4.191 | 4.202 | 4.018 | 4.052 | 843,838 | -0.13(-3.10%) |
Mar 18, 2010 | 4.151 | 4.184 | 4.109 | 4.182 | 674,969 | -0.01(-0.16%) |
Mar 17, 2010 | 4.156 | 4.228 | 4.156 | 4.189 | 729,700 | +0.06(+1.34%) |
Mar 16, 2010 | 4.119 | 4.147 | 4.055 | 4.134 | 979,955 | +0.04(+1.03%) |
Mar 15, 2010 | 4.055 | 4.093 | 4.039 | 4.091 | 623,964 | -0.04(-0.96%) |
Mar 12, 2010 | 4.210 | 4.216 | 4.083 | 4.131 | 721,309 | -0.08(-1.99%) |
Mar 11, 2010 | 4.220 | 4.251 | 4.166 | 4.215 | 610,874 | -0.07(-1.65%) |
Mar 10, 2010 | 4.232 | 4.296 | 4.220 | 4.286 | 1,167,342 | +0.08(+1.95%) |
Mar 09, 2010 | 4.056 | 4.243 | 4.055 | 4.204 | 1,153,245 | +0.11(+2.64%) |
Mar 08, 2010 | 4.061 | 4.115 | 3.989 | 4.096 | 1,407,806 | +0.06(+1.54%) |
Mar 05, 2010 | 4.003 | 4.036 | 3.988 | 4.033 | 476,992 | +0.04(+1.06%) |
Mar 04, 2010 | 4.009 | 4.038 | 3.925 | 3.991 | 535,774 | +0.03(+0.84%) |
Mar 03, 2010 | 3.945 | 4.025 | 3.919 | 3.958 | 931,160 | +0.04(+1.07%) |
Mar 02, 2010 | 3.863 | 3.976 | 3.863 | 3.916 | 612,052 | +0.08(+2.13%) |
Mar 01, 2010 | 3.811 | 3.845 | 3.788 | 3.834 | 533,252 | +0.01(+0.29%) |
Feb 26, 2010 | 3.888 | 3.888 | 3.795 | 3.823 | 1,038,954 | -0.02(-0.40%) |
Feb 25, 2010 | 3.762 | 3.849 | 3.743 | 3.839 | 783,672 | +0.05(+1.27%) |
Feb 24, 2010 | 3.814 | 3.827 | 3.754 | 3.790 | 1,028,608 | +0.00(+0.10%) |
Feb 23, 2010 | 3.815 | 3.858 | 3.754 | 3.787 | 1,099,669 | -0.04(-0.94%) |
Feb 22, 2010 | 3.874 | 3.891 | 3.801 | 3.823 | 1,497,753 | -0.01(-0.36%) |
Feb 19, 2010 | 3.837 | 3.871 | 3.805 | 3.836 | 975,739 | +0.02(+0.51%) |
Feb 18, 2010 | 3.809 | 3.848 | 3.782 | 3.817 | 778,024 | +0.00(+0.04%) |
Feb 17, 2010 | 3.789 | 3.842 | 3.776 | 3.815 | 1,077,239 | +0.03(+0.72%) |
Feb 16, 2010 | 3.773 | 3.800 | 3.765 | 3.788 | 443,390 | +0.05(+1.28%) |
Feb 12, 2010 | 3.713 | 3.740 | 3.740 | 3.740 | 3,480,798 | -0.07(-1.83%) |
Feb 11, 2010 | 3.775 | 3.828 | 3.741 | 3.810 | 944,912 | -0.00(-0.04%) |
Feb 10, 2010 | 3.834 | 3.870 | 3.782 | 3.811 | 917,502 | -0.01(-0.29%) |
Feb 09, 2010 | 3.774 | 3.914 | 3.736 | 3.823 | 2,530,272 | +0.14(+3.77%) |
Feb 08, 2010 | 3.665 | 3.792 | 3.648 | 3.684 | 2,496,991 | -0.01(-0.35%) |
Feb 05, 2010 | 3.613 | 3.701 | 3.538 | 3.696 | 2,481,983 | +0.08(+2.09%) |
Feb 04, 2010 | 3.755 | 3.755 | 3.577 | 3.621 | 1,337,653 | -0.19(-5.07%) |
Feb 03, 2010 | 3.859 | 3.874 | 3.790 | 3.814 | 762,874 | -0.06(-1.47%) |
Feb 02, 2010 | 3.901 | 3.917 | 3.825 | 3.871 | 896,845 | +0.03(+0.87%) |
Feb 01, 2010 | 3.755 | 3.860 | 3.726 | 3.838 | 986,296 | +0.10(+2.59%) |
Jan 29, 2010 | 3.839 | 3.865 | 3.707 | 3.741 | 1,935,953 | -0.03(-0.90%) |
Jan 28, 2010 | 3.856 | 3.856 | 3.703 | 3.775 | 860,710 | -0.04(-1.03%) |
Jan 27, 2010 | 3.814 | 3.861 | 3.702 | 3.814 | 1,465,951 | +0.03(+0.83%) |
Jan 26, 2010 | 3.748 | 3.833 | 3.731 | 3.782 | 1,010,969 | -0.02(-0.47%) |
Jan 25, 2010 | 3.718 | 3.851 | 3.647 | 3.800 | 539,183 | -0.03(-0.82%) |
Jan 22, 2010 | 3.862 | 3.894 | 3.803 | 3.832 | 837,681 | -0.07(-1.92%) |
Jan 21, 2010 | 4.039 | 4.046 | 3.895 | 3.907 | 1,069,934 | -0.15(-3.71%) |
Jan 20, 2010 | 4.019 | 4.068 | 3.981 | 4.058 | 716,887 | -0.02(-0.54%) |
Jan 19, 2010 | 4.029 | 4.093 | 3.979 | 4.080 | 464,047 | +0.03(+0.84%) |
Jan 15, 2010 | 4.089 | 4.046 | 4.046 | 4.046 | 2,245,373 | -0.02(-0.42%) |
Jan 14, 2010 | 4.076 | 4.114 | 4.041 | 4.063 | 757,778 | -0.02(-0.40%) |
Jan 13, 2010 | 4.048 | 4.161 | 4.047 | 4.079 | 1,265,582 | -0.07(-1.60%) |
Jan 12, 2010 | 4.176 | 4.208 | 4.107 | 4.145 | 964,453 | -0.09(-2.15%) |
Jan 11, 2010 | 4.201 | 4.270 | 4.197 | 4.236 | 825,550 | +0.07(+1.57%) |
Jan 08, 2010 | 4.132 | 4.206 | 4.125 | 4.171 | 950,091 | +0.04(+0.95%) |
Jan 07, 2010 | 4.149 | 4.199 | 4.111 | 4.132 | 924,055 | -0.03(-0.84%) |
Jan 06, 2010 | 4.164 | 4.230 | 4.150 | 4.167 | 1,014,821 | +0.02(+0.43%) |
Jan 05, 2010 | 4.128 | 4.230 | 4.102 | 4.149 | 821,733 | +0.02(+0.37%) |
Jan 04, 2010 | 4.085 | 4.176 | 4.064 | 4.133 | 744,684 | +0.14(+3.50%) |
Dec 31, 2009 | 4.018 | 3.994 | 3.994 | 3.994 | 1,263,609 | -0.03(-0.66%) |
Dec 30, 2009 | 4.057 | 4.095 | 4.016 | 4.020 | 737,966 | -0.01(-0.19%) |
Dec 29, 2009 | 4.153 | 4.153 | 4.003 | 4.028 | 1,310,079 | -0.08(-2.01%) |
Dec 28, 2009 | 4.087 | 4.127 | 4.085 | 4.110 | 508,508 | +0.06(+1.45%) |
Dec 24, 2009 | 3.978 | 4.070 | 3.978 | 4.052 | 160,534 | +0.03(+0.85%) |
Dec 23, 2009 | 3.993 | 4.035 | 3.931 | 4.018 | 1,169,649 | +0.02(+0.49%) |
Dec 22, 2009 | 3.857 | 3.998 | 3.857 | 3.998 | 730,427 | +0.06(+1.54%) |
Dec 21, 2009 | 3.983 | 4.005 | 3.917 | 3.937 | 551,854 | -0.03(-0.75%) |
Dec 18, 2009 | 3.894 | 3.983 | 3.875 | 3.967 | 668,209 | +0.03(+0.82%) |
Dec 17, 2009 | 3.950 | 3.992 | 3.917 | 3.935 | 1,002,220 | -0.07(-1.79%) |
Dec 16, 2009 | 4.084 | 4.090 | 3.999 | 4.006 | 1,286,145 | -0.11(-2.67%) |
Dec 15, 2009 | 4.144 | 4.144 | 4.067 | 4.116 | 738,307 | -0.02(-0.53%) |
Dec 14, 2009 | 4.121 | 4.149 | 4.119 | 4.138 | 852,220 | +0.00(+0.04%) |
Dec 11, 2009 | 4.127 | 4.153 | 4.109 | 4.137 | 549,400 | +0.01(+0.33%) |
Dec 10, 2009 | 4.138 | 4.149 | 4.088 | 4.123 | 1,088,524 | -0.00(-0.10%) |
Dec 09, 2009 | 4.126 | 4.135 | 4.072 | 4.127 | 1,098,307 | -0.01(-0.27%) |
Dec 08, 2009 | 4.183 | 4.183 | 4.080 | 4.138 | 1,119,633 | -0.04(-0.92%) |
Dec 07, 2009 | 4.122 | 4.227 | 4.119 | 4.177 | 737,180 | +0.04(+0.88%) |
Dec 04, 2009 | 4.267 | 4.267 | 4.059 | 4.140 | 1,680,330 | -0.10(-2.39%) |
Dec 03, 2009 | 4.296 | 4.329 | 4.219 | 4.241 | 1,826,726 | -0.06(-1.37%) |
Dec 02, 2009 | 4.213 | 4.322 | 4.189 | 4.300 | 1,670,736 | +0.08(+1.98%) |
Dec 01, 2009 | 4.136 | 4.233 | 4.113 | 4.217 | 1,188,298 | +0.19(+4.69%) |
Nov 30, 2009 | 4.172 | 4.191 | 3.981 | 4.028 | 2,214,217 | -0.08(-2.01%) |
Nov 27, 2009 | 4.087 | 4.189 | 4.085 | 4.110 | 677,017 | -0.07(-1.65%) |
Nov 25, 2009 | 4.132 | 4.208 | 4.102 | 4.179 | 1,181,240 | +0.17(+4.34%) |
Nov 24, 2009 | 4.059 | 4.092 | 3.994 | 4.006 | 1,583,058 | -0.09(-2.18%) |
Nov 23, 2009 | 4.029 | 4.152 | 4.023 | 4.095 | 2,424,322 | +0.01(+0.19%) |
Nov 20, 2009 | 4.134 | 4.134 | 4.068 | 4.087 | 746,234 | -0.01(-0.12%) |
Nov 19, 2009 | 4.118 | 4.118 | 3.994 | 4.092 | 2,332,651 | -0.04(-1.05%) |
Nov 18, 2009 | 4.190 | 4.205 | 4.053 | 4.136 | 1,878,515 | -0.02(-0.47%) |
Nov 17, 2009 | 4.231 | 4.231 | 4.095 | 4.155 | 1,457,754 | -0.01(-0.35%) |
Nov 16, 2009 | 4.121 | 4.182 | 4.091 | 4.170 | 1,139,268 | +0.04(+0.87%) |
Nov 13, 2009 | 3.949 | 4.223 | 3.897 | 4.134 | 2,053,072 | +0.18(+4.48%) |
Nov 12, 2009 | 4.131 | 4.167 | 3.918 | 3.957 | 1,683,595 | -0.22(-5.30%) |
Nov 11, 2009 | 4.258 | 4.276 | 4.115 | 4.178 | 2,037,370 | -0.10(-2.35%) |
Nov 10, 2009 | 4.288 | 4.345 | 4.207 | 4.279 | 1,554,709 | -0.01(-0.30%) |
Nov 09, 2009 | 4.234 | 4.326 | 4.158 | 4.292 | 1,814,278 | +0.20(+4.87%) |
Nov 06, 2009 | 4.053 | 4.104 | 4.029 | 4.092 | 555,823 | +0.03(+0.73%) |
Nov 05, 2009 | 4.028 | 4.117 | 4.003 | 4.063 | 1,245,019 | +0.07(+1.75%) |
Nov 04, 2009 | 3.938 | 4.063 | 3.905 | 3.993 | 1,844,588 | +0.09(+2.22%) |
Nov 03, 2009 | 3.773 | 3.975 | 3.772 | 3.906 | 2,095,043 | +0.09(+2.43%) |
Nov 02, 2009 | 3.831 | 3.855 | 3.685 | 3.813 | 1,789,886 | +0.06(+1.59%) |
Oct 30, 2009 | 3.897 | 3.897 | 3.718 | 3.754 | 1,494,652 | -0.11(-2.97%) |
Oct 29, 2009 | 3.747 | 3.889 | 3.718 | 3.869 | 811,528 | +0.18(+4.80%) |
Oct 28, 2009 | 3.866 | 3.886 | 3.665 | 3.691 | 1,146,009 | -0.17(-4.41%) |
Oct 27, 2009 | 3.955 | 4.016 | 3.848 | 3.862 | 2,012,427 | -0.09(-2.35%) |
Oct 26, 2009 | 3.922 | 4.015 | 3.885 | 3.954 | 2,544,024 | +0.06(+1.55%) |
Oct 23, 2009 | 3.933 | 3.940 | 3.888 | 3.894 | 1,136,614 | +0.01(+0.18%) |
Oct 22, 2009 | 3.875 | 3.915 | 3.812 | 3.887 | 498,115 | +0.01(+0.35%) |
Oct 21, 2009 | 3.821 | 3.938 | 3.818 | 3.874 | 1,312,909 | +0.09(+2.45%) |
Oct 20, 2009 | 3.724 | 3.828 | 3.720 | 3.781 | 2,295,283 | -0.11(-2.91%) |
Oct 19, 2009 | 3.782 | 3.913 | 3.756 | 3.894 | 617,783 | +0.10(+2.63%) |
Oct 16, 2009 | 3.758 | 3.805 | 3.747 | 3.794 | 470,518 | -0.02(-0.49%) |
Oct 15, 2009 | 3.758 | 3.829 | 3.758 | 3.813 | 528,202 | +0.00(+0.00%) |
Oct 14, 2009 | 3.656 | 3.822 | 3.645 | 3.813 | 932,569 | +0.21(+5.94%) |
Oct 13, 2009 | 3.542 | 3.608 | 3.513 | 3.599 | 613,273 | +0.01(+0.24%) |
Oct 12, 2009 | 3.643 | 3.650 | 3.556 | 3.591 | 373,974 | +0.04(+1.18%) |
Oct 09, 2009 | 3.519 | 3.555 | 3.504 | 3.549 | 132,514 | +0.01(+0.39%) |
Oct 08, 2009 | 3.462 | 3.552 | 3.443 | 3.536 | 473,618 | +0.09(+2.54%) |
Oct 07, 2009 | 3.513 | 3.513 | 3.403 | 3.448 | 567,015 | -0.07(-2.01%) |
Oct 06, 2009 | 3.490 | 3.541 | 3.454 | 3.519 | 855,050 | +0.04(+1.22%) |
Oct 05, 2009 | 3.374 | 3.489 | 3.363 | 3.476 | 398,389 | +0.10(+2.90%) |
Oct 02, 2009 | 3.284 | 3.381 | 3.284 | 3.378 | 523,341 | +0.05(+1.59%) |
Oct 01, 2009 | 3.403 | 3.431 | 3.320 | 3.325 | 566,310 | -0.10(-2.79%) |
Sep 30, 2009 | 3.392 | 3.466 | 3.358 | 3.421 | 1,053,728 | +0.05(+1.47%) |
Sep 29, 2009 | 3.408 | 3.423 | 3.348 | 3.371 | 298,521 | -0.04(-1.20%) |
Sep 28, 2009 | 3.381 | 3.432 | 3.381 | 3.412 | 423,121 | +0.03(+0.91%) |
Sep 25, 2009 | 3.318 | 3.397 | 3.298 | 3.381 | 464,564 | +0.06(+1.90%) |
Sep 24, 2009 | 3.415 | 3.424 | 3.304 | 3.318 | 609,985 | -0.10(-2.79%) |
Sep 23, 2009 | 3.421 | 3.457 | 3.393 | 3.414 | 666,330 | -0.03(-0.91%) |
Sep 22, 2009 | 3.454 | 3.471 | 3.407 | 3.445 | 668,714 | -0.05(-1.29%) |
Sep 21, 2009 | 3.373 | 3.490 | 3.369 | 3.490 | 429,486 | +0.08(+2.35%) |
Sep 18, 2009 | 3.430 | 3.455 | 3.389 | 3.410 | 609,151 | +0.05(+1.55%) |
Sep 17, 2009 | 3.404 | 3.455 | 3.355 | 3.358 | 1,026,964 | -0.01(-0.15%) |
Sep 16, 2009 | 3.411 | 3.411 | 3.346 | 3.364 | 908,131 | +0.00(+0.08%) |
Sep 15, 2009 | 3.354 | 3.377 | 3.294 | 3.361 | 413,890 | +0.02(+0.74%) |
Sep 14, 2009 | 3.274 | 3.337 | 3.256 | 3.336 | 329,372 | +0.05(+1.50%) |
Sep 11, 2009 | 3.287 | 3.321 | 3.258 | 3.287 | 430,895 | -0.03(-0.85%) |
Sep 10, 2009 | 3.250 | 3.320 | 3.209 | 3.315 | 1,097,308 | +0.08(+2.37%) |
Sep 09, 2009 | 3.247 | 3.275 | 3.220 | 3.238 | 471,516 | +0.00(+0.08%) |
Sep 08, 2009 | 3.214 | 3.236 | 3.180 | 3.236 | 570,538 | +0.07(+2.07%) |
Sep 04, 2009 | 3.108 | 3.193 | 3.078 | 3.170 | 447,994 | +0.07(+2.28%) |
Sep 03, 2009 | 3.045 | 3.128 | 3.030 | 3.100 | 403,944 | +0.03(+1.11%) |
Sep 02, 2009 | 2.949 | 3.131 | 2.929 | 3.066 | 914,731 | +0.08(+2.77%) |
Sep 01, 2009 | 3.110 | 3.118 | 2.974 | 2.983 | 928,013 | -0.10(-3.39%) |
Aug 31, 2009 | 3.073 | 3.148 | 3.061 | 3.088 | 607,906 | -0.07(-2.21%) |
Aug 28, 2009 | 3.158 | 3.197 | 3.138 | 3.157 | 807,852 | +0.00(+0.14%) |
Aug 27, 2009 | 3.088 | 3.156 | 3.050 | 3.153 | 307,587 | +0.01(+0.27%) |
Aug 26, 2009 | 3.085 | 3.151 | 3.047 | 3.145 | 819,150 | +0.02(+0.79%) |
Aug 25, 2009 | 3.183 | 3.197 | 3.101 | 3.120 | 631,276 | -0.05(-1.56%) |
Aug 24, 2009 | 3.116 | 3.197 | 3.103 | 3.169 | 1,015,573 | +0.05(+1.56%) |
Aug 21, 2009 | 3.021 | 3.144 | 2.996 | 3.121 | 1,267,778 | +0.13(+4.51%) |
Aug 20, 2009 | 2.952 | 3.005 | 2.952 | 2.986 | 357,122 | -0.04(-1.18%) |
Aug 19, 2009 | 2.921 | 3.040 | 2.901 | 3.022 | 855,884 | +0.07(+2.37%) |
Aug 18, 2009 | 2.859 | 3.005 | 2.856 | 2.952 | 916,023 | +0.09(+3.15%) |
Aug 17, 2009 | 2.782 | 2.883 | 2.704 | 2.862 | 1,216,776 | -0.05(-1.67%) |
Aug 14, 2009 | 3.053 | 3.060 | 2.874 | 2.911 | 1,479,914 | -0.14(-4.55%) |
Aug 13, 2009 | 3.049 | 3.060 | 3.012 | 3.049 | 1,260,380 | +0.06(+1.96%) |
Aug 12, 2009 | 2.941 | 3.016 | 2.929 | 2.991 | 552,206 | +0.06(+1.89%) |
Aug 11, 2009 | 2.986 | 3.005 | 2.917 | 2.935 | 1,078,295 | -0.12(-3.90%) |
Aug 10, 2009 | 3.033 | 3.075 | 2.986 | 3.054 | 540,287 | +0.01(+0.45%) |
Aug 07, 2009 | 2.989 | 3.080 | 2.956 | 3.041 | 581,965 | +0.12(+4.17%) |
Aug 06, 2009 | 2.965 | 2.972 | 2.903 | 2.919 | 334,668 | -0.07(-2.34%) |
Aug 05, 2009 | 2.998 | 3.006 | 2.934 | 2.989 | 731,296 | -0.01(-0.31%) |
Aug 04, 2009 | 2.960 | 3.014 | 2.947 | 2.998 | 1,583,927 | +0.02(+0.63%) |
Aug 03, 2009 | 2.955 | 2.979 | 2.916 | 2.979 | 2,220,065 | +0.09(+3.06%) |
Jul 31, 2009 | 2.874 | 2.911 | 2.823 | 2.891 | 1,268,706 | -0.02(-0.61%) |
Jul 30, 2009 | 2.870 | 2.911 | 2.846 | 2.909 | 627,401 | +0.09(+3.30%) |
Jul 29, 2009 | 2.847 | 2.865 | 2.775 | 2.816 | 421,864 | -0.08(-2.76%) |
Jul 28, 2009 | 2.802 | 2.911 | 2.800 | 2.896 | 867,005 | +0.07(+2.59%) |
Jul 27, 2009 | 2.828 | 2.848 | 2.804 | 2.823 | 1,387,481 | -0.03(-1.07%) |
Jul 24, 2009 | 2.833 | 2.855 | 2.819 | 2.853 | 11,109 | +0.01(+0.18%) |
Jul 23, 2009 | 2.810 | 2.878 | 2.810 | 2.848 | 1,032,660 | +0.02(+0.66%) |
Jul 22, 2009 | 2.838 | 2.843 | 2.807 | 2.830 | 595,153 | -0.01(-0.48%) |
Jul 21, 2009 | 2.929 | 2.929 | 2.805 | 2.843 | 1,678,076 | -0.10(-3.41%) |
Jul 20, 2009 | 2.902 | 2.945 | 2.876 | 2.944 | 388,289 | +0.12(+4.22%) |
Jul 17, 2009 | 2.848 | 2.853 | 2.817 | 2.825 | 496,871 | -0.03(-1.13%) |
Jul 16, 2009 | 2.858 | 2.899 | 2.813 | 2.857 | 746,598 | +0.02(+0.87%) |
Jul 15, 2009 | 2.815 | 2.866 | 2.802 | 2.832 | 882,953 | +0.09(+3.39%) |
Jul 14, 2009 | 2.737 | 2.754 | 2.707 | 2.739 | 874,110 | -0.00(-0.09%) |
Jul 13, 2009 | 2.601 | 2.815 | 2.601 | 2.742 | 3,186,656 | +0.14(+5.44%) |
Jul 10, 2009 | 2.544 | 2.639 | 2.527 | 2.601 | 774,595 | +0.02(+0.63%) |
Jul 09, 2009 | 2.598 | 2.637 | 2.516 | 2.584 | 728,431 | +0.00(+0.17%) |
Jul 08, 2009 | 2.606 | 2.624 | 2.541 | 2.580 | 1,053,376 | -0.01(-0.20%) |
Jul 07, 2009 | 2.651 | 2.665 | 2.564 | 2.585 | 530,387 | -0.08(-3.10%) |
Jul 06, 2009 | 2.652 | 2.680 | 2.610 | 2.668 | 1,589,118 | -0.07(-2.55%) |
Jul 02, 2009 | 2.730 | 2.757 | 2.688 | 2.738 | 897,151 | -0.02(-0.59%) |
Jul 01, 2009 | 2.741 | 2.778 | 2.716 | 2.754 | 732,083 | +0.06(+2.24%) |
Jun 30, 2009 | 2.721 | 2.738 | 2.638 | 2.693 | 1,093,456 | +0.01(+0.35%) |
Jun 29, 2009 | 2.754 | 2.767 | 2.667 | 2.684 | 1,102,675 | -0.03(-1.13%) |
Jun 26, 2009 | 2.720 | 2.753 | 2.700 | 2.715 | 597,619 | -0.02(-0.84%) |
Jun 25, 2009 | 2.654 | 2.741 | 2.654 | 2.738 | 513,828 | +0.01(+0.50%) |
Jun 24, 2009 | 2.694 | 2.754 | 2.685 | 2.724 | 1,044,674 | +0.11(+4.13%) |
Jun 23, 2009 | 2.597 | 2.653 | 2.585 | 2.616 | 988,058 | +0.06(+2.47%) |
Jun 22, 2009 | 2.605 | 2.623 | 2.552 | 2.553 | 803,413 | -0.14(-5.28%) |
Jun 19, 2009 | 2.767 | 2.772 | 2.691 | 2.695 | 504,621 | +0.01(+0.29%) |
Jun 18, 2009 | 2.741 | 2.754 | 2.677 | 2.687 | 698,367 | -0.07(-2.65%) |
Jun 17, 2009 | 2.711 | 2.787 | 2.668 | 2.761 | 618,053 | +0.01(+0.47%) |
Jun 16, 2009 | 2.836 | 2.856 | 2.748 | 2.748 | 1,199,489 | -0.08(-2.71%) |
Jun 15, 2009 | 2.876 | 2.893 | 2.769 | 2.825 | 668,832 | -0.10(-3.29%) |
Jun 12, 2009 | 2.941 | 2.954 | 2.898 | 2.921 | 867,310 | -0.06(-1.89%) |
Jun 11, 2009 | 2.899 | 3.019 | 2.879 | 2.977 | 996,079 | +0.09(+3.25%) |
Jun 10, 2009 | 2.938 | 2.951 | 2.831 | 2.883 | 979,050 | +0.01(+0.33%) |
Jun 09, 2009 | 2.896 | 2.910 | 2.848 | 2.874 | 433,725 | +0.01(+0.45%) |
Jun 08, 2009 | 2.848 | 2.894 | 2.796 | 2.861 | 681,715 | +0.05(+1.94%) |
Jun 05, 2009 | 2.853 | 2.858 | 2.721 | 2.807 | 775,910 | -0.01(-0.27%) |
Jun 04, 2009 | 2.738 | 2.827 | 2.738 | 2.814 | 1,133,467 | +0.04(+1.54%) |
Jun 03, 2009 | 2.802 | 2.824 | 2.739 | 2.772 | 966,309 | -0.09(-3.18%) |
Jun 02, 2009 | 2.819 | 2.882 | 2.736 | 2.863 | 1,432,682 | +0.02(+0.63%) |
Jun 01, 2009 | 2.866 | 2.926 | 2.802 | 2.845 | 956,268 | +0.05(+1.83%) |
May 29, 2009 | 2.707 | 2.816 | 2.707 | 2.794 | 2,024,218 | +0.11(+4.23%) |
May 28, 2009 | 2.649 | 2.693 | 2.629 | 2.681 | 656,466 | +0.05(+1.88%) |
May 27, 2009 | 2.667 | 2.687 | 2.606 | 2.631 | 603,725 | -0.00(-0.13%) |
May 26, 2009 | 2.555 | 2.656 | 2.555 | 2.635 | 924,478 | +0.02(+0.81%) |
May 22, 2009 | 2.601 | 2.639 | 2.576 | 2.613 | 587,390 | +0.04(+1.66%) |
May 21, 2009 | 2.546 | 2.601 | 2.538 | 2.571 | 495,203 | +0.02(+0.94%) |
May 20, 2009 | 2.662 | 2.672 | 2.526 | 2.547 | 769,662 | -0.06(-2.48%) |
May 19, 2009 | 2.587 | 2.649 | 2.572 | 2.612 | 915,682 | -0.02(-0.65%) |
May 18, 2009 | 2.557 | 2.630 | 2.535 | 2.629 | 514,744 | +0.14(+5.50%) |
May 15, 2009 | 2.544 | 2.546 | 2.461 | 2.492 | 646,331 | -0.06(-2.30%) |
May 14, 2009 | 2.384 | 2.563 | 2.384 | 2.550 | 967,577 | +0.11(+4.54%) |
May 13, 2009 | 2.473 | 2.484 | 2.415 | 2.440 | 724,426 | -0.07(-2.91%) |
May 12, 2009 | 2.526 | 2.527 | 2.484 | 2.513 | 572,335 | -0.00(-0.03%) |
May 11, 2009 | 2.489 | 2.522 | 2.452 | 2.514 | 456,743 | -0.01(-0.54%) |
May 08, 2009 | 2.554 | 2.582 | 2.489 | 2.527 | 972,380 | +0.04(+1.54%) |
May 07, 2009 | 2.517 | 2.517 | 2.449 | 2.489 | 948,717 | -0.03(-1.18%) |
May 06, 2009 | 2.512 | 2.560 | 2.475 | 2.519 | 725,694 | +0.03(+1.37%) |
May 05, 2009 | 2.577 | 2.601 | 2.425 | 2.485 | 688,949 | -0.06(-2.38%) |
May 04, 2009 | 2.496 | 2.550 | 2.487 | 2.545 | 866,406 | +0.09(+3.68%) |