Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.088 | 3.134 | 3.020 | 3.025 | 3,163,159 | -0.06(-2.04%) |
Jun 29, 2010 | 3.146 | 3.146 | 3.065 | 3.088 | 2,462,932 | -0.26(-7.71%) |
Jun 25, 2010 | 3.346 | 3.352 | 3.254 | 3.346 | 1,312,942 | -0.01(-0.17%) |
Jun 24, 2010 | 3.409 | 3.409 | 3.317 | 3.352 | 1,126,999 | -0.06(-1.85%) |
Jun 23, 2010 | 3.421 | 3.449 | 3.358 | 3.415 | 1,254,491 | -0.01(-0.33%) |
Jun 22, 2010 | 3.495 | 3.518 | 3.409 | 3.426 | 1,168,215 | -0.13(-3.55%) |
Jun 21, 2010 | 3.598 | 3.616 | 3.524 | 3.552 | 1,453,919 | +0.05(+1.31%) |
Jun 18, 2010 | 3.507 | 3.529 | 3.478 | 3.507 | 1,087,220 | -0.02(-0.65%) |
Jun 17, 2010 | 3.552 | 3.561 | 3.484 | 3.529 | 1,308,646 | -0.01(-0.32%) |
Jun 16, 2010 | 3.529 | 3.575 | 3.518 | 3.541 | 2,043,943 | +0.03(+0.82%) |
Jun 15, 2010 | 3.444 | 3.518 | 3.409 | 3.512 | 2,284,676 | +0.23(+6.98%) |
Jun 14, 2010 | 3.317 | 3.358 | 3.277 | 3.283 | 1,658,081 | +0.10(+3.06%) |
Jun 11, 2010 | 3.100 | 3.191 | 3.100 | 3.186 | 1,207,481 | +0.02(+0.54%) |
Jun 10, 2010 | 3.100 | 3.174 | 3.094 | 3.168 | 1,936,656 | +0.17(+5.74%) |
Jun 09, 2010 | 3.054 | 3.088 | 2.974 | 2.997 | 5,079,769 | -0.06(-2.06%) |
Jun 08, 2010 | 3.002 | 3.065 | 2.951 | 3.060 | 3,154,139 | +0.08(+2.69%) |
Jun 07, 2010 | 3.077 | 3.094 | 2.979 | 2.979 | 1,874,159 | -0.04(-1.33%) |
Jun 04, 2010 | 3.020 | 3.157 | 3.008 | 3.020 | 7,433,085 | -0.29(-8.67%) |
Jun 03, 2010 | 3.358 | 3.386 | 3.266 | 3.306 | 3,381,311 | -0.01(-0.35%) |
Jun 02, 2010 | 3.203 | 3.323 | 3.191 | 3.317 | 2,253,332 | +0.13(+4.14%) |
Jun 01, 2010 | 3.168 | 3.283 | 3.163 | 3.186 | 1,708,831 | -0.08(-2.46%) |
May 28, 2010 | 3.266 | 3.340 | 3.232 | 3.266 | 1,730,941 | -0.10(-2.90%) |
May 27, 2010 | 3.237 | 3.369 | 3.220 | 3.363 | 1,797,929 | +0.29(+9.51%) |
May 26, 2010 | 3.134 | 3.174 | 3.060 | 3.071 | 6,215,549 | -0.09(-2.90%) |
May 25, 2010 | 3.048 | 3.174 | 3.022 | 3.163 | 2,737,622 | -0.05(-1.43%) |
May 24, 2010 | 3.289 | 3.300 | 3.209 | 3.209 | 7,544,941 | -0.20(-5.88%) |
May 21, 2010 | 3.272 | 3.415 | 3.266 | 3.409 | 14,177,477 | +0.10(+3.12%) |
May 20, 2010 | 3.277 | 3.403 | 3.260 | 3.306 | 21,079,010 | -0.22(-6.33%) |
May 19, 2010 | 3.478 | 3.547 | 3.438 | 3.529 | 2,489,794 | +0.07(+2.16%) |
May 18, 2010 | 3.615 | 3.633 | 3.438 | 3.455 | 3,932,698 | -0.07(-1.95%) |
May 17, 2010 | 3.518 | 3.535 | 3.389 | 3.524 | 3,990,043 | +0.02(+0.49%) |
May 14, 2010 | 3.507 | 3.575 | 3.438 | 3.507 | 4,137,789 | -0.12(-3.32%) |
May 13, 2010 | 3.667 | 3.696 | 3.615 | 3.627 | 1,398,113 | -0.11(-2.91%) |
May 12, 2010 | 3.696 | 3.764 | 3.678 | 3.736 | 2,210,628 | -0.01(-0.31%) |
May 11, 2010 | 3.839 | 3.862 | 3.736 | 3.747 | 1,838,290 | -0.10(-2.68%) |
May 10, 2010 | 3.844 | 3.868 | 3.810 | 3.850 | 4,364,935 | +0.48(+14.09%) |
May 07, 2010 | 3.421 | 3.466 | 3.260 | 3.375 | 6,441,332 | -0.05(-1.34%) |
May 06, 2010 | 3.604 | 3.655 | 3.002 | 3.421 | 7,327,576 | -0.28(-7.44%) |
May 05, 2010 | 3.713 | 3.764 | 3.678 | 3.696 | 4,517,022 | -0.13(-3.44%) |
May 04, 2010 | 3.885 | 3.885 | 3.770 | 3.827 | 5,591,023 | -0.23(-5.78%) |
May 03, 2010 | 4.028 | 4.102 | 4.005 | 4.062 | 2,614,631 | +0.04(+1.00%) |
Apr 30, 2010 | 4.085 | 4.097 | 3.999 | 4.022 | 6,588,519 | -0.05(-1.13%) |
Apr 29, 2010 | 3.968 | 4.097 | 3.953 | 4.068 | 3,306,896 | +0.19(+5.03%) |
Apr 28, 2010 | 3.890 | 3.925 | 3.833 | 3.873 | 12,360,394 | -0.03(-0.88%) |
Apr 27, 2010 | 4.011 | 4.062 | 3.885 | 3.908 | 10,668,075 | -0.14(-3.40%) |
Apr 26, 2010 | 4.016 | 4.080 | 4.016 | 4.045 | 3,479,829 | -0.05(-1.12%) |
Apr 23, 2010 | 4.051 | 4.102 | 4.022 | 4.091 | 1,994,647 | +0.04(+0.99%) |
Apr 22, 2010 | 3.965 | 4.051 | 3.936 | 4.051 | 1,967,455 | -0.03(-0.70%) |
Apr 21, 2010 | 4.097 | 4.114 | 4.039 | 4.080 | 1,034,236 | -0.08(-1.93%) |
Apr 20, 2010 | 4.154 | 4.177 | 4.120 | 4.160 | 1,496,786 | +0.02(+0.55%) |
Apr 19, 2010 | 4.062 | 4.154 | 4.039 | 4.137 | 3,002,590 | -0.02(-0.55%) |
Apr 16, 2010 | 4.183 | 4.211 | 4.114 | 4.160 | 1,996,136 | -0.06(-1.49%) |
Apr 15, 2010 | 4.188 | 4.251 | 4.188 | 4.223 | 2,096,331 | -0.02(-0.54%) |
Apr 14, 2010 | 4.171 | 4.246 | 4.154 | 4.246 | 1,939,197 | +0.13(+3.20%) |
Apr 13, 2010 | 4.137 | 4.143 | 4.074 | 4.114 | 1,922,873 | -0.05(-1.10%) |
Apr 12, 2010 | 4.160 | 4.182 | 4.148 | 4.160 | 719,706 | +0.06(+1.54%) |
Apr 09, 2010 | 4.051 | 4.097 | 4.034 | 4.097 | 820,674 | +0.08(+2.00%) |
Apr 08, 2010 | 3.994 | 4.034 | 3.976 | 4.016 | 2,206,916 | -0.01(-0.14%) |
Apr 07, 2010 | 4.039 | 4.051 | 3.999 | 4.022 | 1,830,225 | -0.02(-0.43%) |
Apr 06, 2010 | 3.994 | 4.045 | 3.982 | 4.039 | 647,869 | +0.03(+0.71%) |
Apr 05, 2010 | 4.005 | 4.022 | 3.994 | 4.011 | 335,604 | +0.02(+0.43%) |
Apr 01, 2010 | 3.971 | 3.994 | 3.994 | 3.994 | 618,888 | +0.09(+2.35%) |
Mar 31, 2010 | 3.885 | 3.942 | 3.856 | 3.902 | 798,589 | +0.02(+0.44%) |
Mar 30, 2010 | 3.931 | 3.931 | 3.816 | 3.885 | 1,256,643 | -0.05(-1.17%) |
Mar 29, 2010 | 3.925 | 3.942 | 3.908 | 3.931 | 547,595 | +0.05(+1.18%) |
Mar 26, 2010 | 3.845 | 3.908 | 3.833 | 3.885 | 2,461,054 | +0.10(+2.57%) |
Mar 25, 2010 | 3.868 | 3.873 | 3.787 | 3.787 | 2,097,944 | +0.01(+0.30%) |
Mar 24, 2010 | 3.787 | 3.810 | 3.764 | 3.776 | 2,406,143 | -0.09(-2.23%) |
Mar 23, 2010 | 3.810 | 3.868 | 3.793 | 3.862 | 953,018 | +0.11(+2.90%) |
Mar 22, 2010 | 3.655 | 3.753 | 3.655 | 3.753 | 2,304,550 | +0.03(+0.77%) |
Mar 19, 2010 | 3.776 | 3.787 | 3.713 | 3.724 | 4,022,417 | -0.06(-1.66%) |
Mar 18, 2010 | 3.833 | 3.839 | 3.759 | 3.787 | 2,432,051 | -0.09(-2.22%) |
Mar 17, 2010 | 3.845 | 3.896 | 3.839 | 3.873 | 1,565,740 | +0.05(+1.35%) |
Mar 16, 2010 | 3.787 | 3.833 | 3.765 | 3.822 | 3,188,173 | +0.04(+1.06%) |
Mar 15, 2010 | 3.736 | 3.782 | 3.731 | 3.782 | 3,361,477 | -0.07(-1.93%) |
Mar 12, 2010 | 3.879 | 3.890 | 3.822 | 3.856 | 1,543,794 | +0.01(+0.30%) |
Mar 11, 2010 | 3.816 | 3.850 | 3.793 | 3.845 | 2,067,467 | +0.03(+0.90%) |
Mar 10, 2010 | 3.787 | 3.845 | 3.782 | 3.810 | 3,420,544 | +0.06(+1.68%) |
Mar 09, 2010 | 3.730 | 3.782 | 3.724 | 3.747 | 448,030 | +0.00(+0.00%) |
Mar 08, 2010 | 3.759 | 3.787 | 3.724 | 3.747 | 747,568 | -0.07(-1.80%) |
Mar 05, 2010 | 3.719 | 3.833 | 3.713 | 3.816 | 915,392 | +0.16(+4.39%) |
Mar 04, 2010 | 3.690 | 3.701 | 3.621 | 3.655 | 912,092 | -0.03(-0.93%) |
Mar 03, 2010 | 3.707 | 3.741 | 3.690 | 3.690 | 884,427 | -0.02(-0.62%) |
Mar 02, 2010 | 3.724 | 3.736 | 3.673 | 3.713 | 998,839 | +0.07(+2.05%) |
Mar 01, 2010 | 3.610 | 3.644 | 3.598 | 3.638 | 954,604 | +0.03(+0.79%) |
Feb 26, 2010 | 3.552 | 3.627 | 3.495 | 3.610 | 1,200,503 | +0.13(+3.79%) |
Feb 25, 2010 | 3.432 | 3.478 | 3.403 | 3.478 | 734,353 | +0.09(+2.53%) |
Feb 24, 2010 | 3.386 | 3.432 | 3.352 | 3.392 | 544,654 | +0.05(+1.54%) |
Feb 23, 2010 | 3.409 | 3.438 | 3.340 | 3.340 | 505,092 | -0.11(-3.32%) |
Feb 22, 2010 | 3.461 | 3.478 | 3.444 | 3.455 | 495,253 | -0.01(-0.33%) |
Feb 19, 2010 | 3.409 | 3.466 | 3.398 | 3.466 | 628,264 | -0.06(-1.63%) |
Feb 18, 2010 | 3.444 | 3.529 | 3.438 | 3.524 | 686,334 | +0.04(+1.15%) |
Feb 17, 2010 | 3.495 | 3.524 | 3.466 | 3.484 | 559,146 | +0.01(+0.16%) |
Feb 16, 2010 | 3.403 | 3.501 | 3.380 | 3.478 | 1,034,847 | +0.09(+2.53%) |
Feb 12, 2010 | 3.306 | 3.392 | 3.392 | 3.392 | 824,486 | -0.04(-1.17%) |
Feb 11, 2010 | 3.375 | 3.444 | 3.323 | 3.432 | 909,846 | -0.01(-0.17%) |
Feb 10, 2010 | 3.421 | 3.461 | 3.369 | 3.438 | 862,839 | +0.03(+1.01%) |
Feb 09, 2010 | 3.340 | 3.455 | 3.289 | 3.403 | 2,273,971 | +0.25(+7.80%) |
Feb 08, 2010 | 3.197 | 3.272 | 3.151 | 3.157 | 1,075,361 | -0.12(-3.67%) |
Feb 05, 2010 | 3.340 | 3.369 | 3.151 | 3.277 | 2,174,331 | -0.11(-3.21%) |
Feb 04, 2010 | 3.575 | 3.575 | 3.386 | 3.386 | 1,600,466 | -0.26(-7.22%) |
Feb 03, 2010 | 3.673 | 3.701 | 3.627 | 3.650 | 921,668 | -0.05(-1.39%) |
Feb 02, 2010 | 3.638 | 3.719 | 3.615 | 3.701 | 910,502 | +0.15(+4.19%) |
Feb 01, 2010 | 3.535 | 3.587 | 3.524 | 3.552 | 852,580 | +0.16(+4.73%) |
Jan 29, 2010 | 3.478 | 3.518 | 3.380 | 3.392 | 1,443,454 | -0.12(-3.43%) |
Jan 28, 2010 | 3.535 | 3.541 | 3.501 | 3.512 | 1,563,701 | -0.02(-0.65%) |
Jan 27, 2010 | 3.484 | 3.535 | 3.452 | 3.535 | 1,008,742 | +0.06(+1.65%) |
Jan 26, 2010 | 3.472 | 3.560 | 3.449 | 3.478 | 745,536 | -0.04(-1.14%) |
Jan 25, 2010 | 3.592 | 3.610 | 3.501 | 3.518 | 1,072,601 | +0.07(+2.16%) |
Jan 22, 2010 | 3.518 | 3.575 | 3.421 | 3.444 | 2,056,717 | -0.03(-0.99%) |
Jan 21, 2010 | 3.719 | 3.736 | 3.472 | 3.478 | 2,518,297 | -0.28(-7.47%) |
Jan 20, 2010 | 3.827 | 3.827 | 3.696 | 3.759 | 1,288,769 | -0.19(-4.93%) |
Jan 19, 2010 | 3.862 | 3.959 | 3.862 | 3.953 | 1,109,771 | -0.03(-0.72%) |
Jan 15, 2010 | 4.028 | 3.982 | 3.982 | 3.982 | 1,685,100 | -0.11(-2.66%) |
Jan 14, 2010 | 4.080 | 4.108 | 4.051 | 4.091 | 548,679 | -0.02(-0.56%) |
Jan 13, 2010 | 4.102 | 4.114 | 4.045 | 4.114 | 1,060,229 | +0.03(+0.70%) |
Jan 12, 2010 | 4.085 | 4.120 | 4.028 | 4.085 | 1,151,556 | -0.02(-0.56%) |
Jan 11, 2010 | 4.160 | 4.171 | 4.074 | 4.108 | 1,012,608 | -0.04(-0.97%) |
Jan 08, 2010 | 4.080 | 4.154 | 4.080 | 4.148 | 1,066,981 | +0.13(+3.28%) |
Jan 07, 2010 | 3.908 | 4.022 | 3.885 | 4.016 | 1,391,683 | +0.09(+2.34%) |
Jan 06, 2010 | 3.913 | 3.936 | 3.890 | 3.925 | 693,106 | -0.02(-0.44%) |
Jan 05, 2010 | 3.948 | 3.976 | 3.890 | 3.942 | 1,148,294 | +0.03(+0.73%) |
Jan 04, 2010 | 3.873 | 3.965 | 3.868 | 3.913 | 1,543,768 | +0.24(+6.55%) |
Dec 31, 2009 | 3.845 | 3.673 | 3.673 | 3.673 | 902,152 | -0.04(-1.08%) |
Dec 30, 2009 | 3.713 | 3.724 | 3.690 | 3.713 | 742,709 | -0.05(-1.37%) |
Dec 29, 2009 | 3.816 | 3.822 | 3.759 | 3.764 | 895,040 | +0.02(+0.46%) |
Dec 28, 2009 | 3.787 | 3.787 | 3.730 | 3.747 | 956,192 | +0.02(+0.62%) |
Dec 24, 2009 | 3.827 | 3.827 | 3.713 | 3.724 | 295,607 | -0.02(-0.46%) |
Dec 23, 2009 | 3.724 | 3.741 | 3.679 | 3.741 | 1,018,128 | +0.11(+3.00%) |
Dec 22, 2009 | 3.604 | 3.650 | 3.592 | 3.633 | 777,629 | +0.08(+2.26%) |
Dec 21, 2009 | 3.535 | 3.592 | 3.524 | 3.552 | 1,051,031 | +0.04(+1.14%) |
Dec 18, 2009 | 3.552 | 3.581 | 3.461 | 3.512 | 1,353,956 | -0.07(-1.92%) |
Dec 17, 2009 | 3.667 | 3.678 | 3.549 | 3.581 | 2,253,364 | -0.14(-3.85%) |
Dec 16, 2009 | 3.759 | 3.782 | 3.718 | 3.724 | 9,008,858 | +0.10(+2.85%) |
Dec 15, 2009 | 3.638 | 3.661 | 3.604 | 3.621 | 5,012,443 | -0.10(-2.77%) |
Dec 14, 2009 | 3.743 | 3.764 | 3.719 | 3.724 | 4,545,610 | -0.05(-1.37%) |
Dec 11, 2009 | 3.804 | 3.810 | 3.747 | 3.776 | 2,942,382 | -0.02(-0.45%) |
Dec 10, 2009 | 3.868 | 3.896 | 3.782 | 3.793 | 3,328,913 | -0.05(-1.19%) |
Dec 09, 2009 | 3.850 | 3.885 | 3.759 | 3.839 | 2,399,534 | -0.07(-1.90%) |
Dec 08, 2009 | 3.942 | 3.948 | 3.896 | 3.913 | 1,158,130 | -0.13(-3.12%) |
Dec 07, 2009 | 4.080 | 4.097 | 4.016 | 4.039 | 1,594,204 | -0.06(-1.40%) |
Dec 04, 2009 | 4.183 | 4.206 | 4.045 | 4.097 | 1,482,980 | -0.01(-0.28%) |
Dec 03, 2009 | 4.200 | 4.228 | 4.102 | 4.108 | 1,367,165 | -0.07(-1.65%) |
Dec 02, 2009 | 4.165 | 4.246 | 4.143 | 4.177 | 1,232,243 | -0.06(-1.35%) |
Dec 01, 2009 | 4.228 | 4.274 | 4.183 | 4.234 | 1,772,875 | +0.09(+2.07%) |
Nov 30, 2009 | 4.165 | 4.217 | 4.068 | 4.148 | 1,788,564 | +0.07(+1.69%) |
Nov 27, 2009 | 4.022 | 4.165 | 4.022 | 4.080 | 909,425 | -0.26(-6.07%) |
Nov 25, 2009 | 4.291 | 4.343 | 4.246 | 4.343 | 972,834 | +0.09(+2.16%) |
Nov 24, 2009 | 4.286 | 4.315 | 4.240 | 4.251 | 1,215,408 | +0.06(+1.37%) |
Nov 23, 2009 | 4.240 | 4.299 | 4.183 | 4.194 | 1,265,762 | +0.07(+1.67%) |
Nov 20, 2009 | 4.108 | 4.148 | 4.080 | 4.125 | 828,938 | -0.09(-2.17%) |
Nov 19, 2009 | 4.274 | 4.280 | 4.154 | 4.217 | 966,537 | -0.15(-3.54%) |
Nov 18, 2009 | 4.355 | 4.389 | 4.320 | 4.372 | 869,834 | -0.06(-1.29%) |
Nov 17, 2009 | 4.406 | 4.446 | 4.349 | 4.429 | 1,271,077 | +0.00(+0.00%) |
Nov 16, 2009 | 4.418 | 4.469 | 4.377 | 4.429 | 2,579,038 | +0.07(+1.71%) |
Nov 13, 2009 | 4.309 | 4.372 | 4.263 | 4.355 | 1,202,577 | +0.05(+1.20%) |
Nov 12, 2009 | 4.475 | 4.486 | 4.269 | 4.303 | 1,804,762 | -0.36(-7.63%) |
Nov 11, 2009 | 4.681 | 4.698 | 4.612 | 4.658 | 1,008,656 | +0.13(+2.91%) |
Nov 10, 2009 | 4.475 | 4.544 | 4.469 | 4.526 | 900,056 | -0.01(-0.25%) |
Nov 09, 2009 | 4.458 | 4.555 | 4.440 | 4.538 | 1,442,927 | +0.29(+6.88%) |
Nov 06, 2009 | 4.165 | 4.257 | 4.154 | 4.246 | 1,118,859 | +0.05(+1.23%) |
Nov 05, 2009 | 4.263 | 4.303 | 4.188 | 4.194 | 1,204,950 | -0.01(-0.27%) |
Nov 04, 2009 | 4.280 | 4.320 | 4.194 | 4.206 | 2,361,287 | +0.17(+4.11%) |
Nov 03, 2009 | 3.925 | 4.039 | 3.908 | 4.039 | 2,681,604 | -0.01(-0.28%) |
Nov 02, 2009 | 4.005 | 4.148 | 3.931 | 4.051 | 3,393,589 | +0.01(+0.28%) |
Oct 30, 2009 | 4.234 | 4.263 | 4.022 | 4.039 | 2,144,219 | -0.40(-8.91%) |
Oct 29, 2009 | 4.400 | 4.481 | 4.366 | 4.435 | 1,926,151 | +0.40(+9.94%) |
Oct 28, 2009 | 4.206 | 4.280 | 4.022 | 4.034 | 2,261,406 | -0.30(-7.00%) |
Oct 27, 2009 | 4.458 | 4.492 | 4.309 | 4.337 | 2,166,842 | -0.19(-4.18%) |
Oct 26, 2009 | 4.715 | 4.784 | 4.492 | 4.526 | 3,052,857 | -0.40(-8.03%) |
Oct 23, 2009 | 4.922 | 4.933 | 4.882 | 4.922 | 1,217,618 | -0.10(-2.05%) |
Oct 22, 2009 | 4.922 | 5.036 | 4.870 | 5.025 | 1,948,990 | +0.13(+2.57%) |
Oct 21, 2009 | 4.950 | 5.076 | 4.899 | 4.899 | 2,409,735 | -0.10(-2.06%) |
Oct 20, 2009 | 4.968 | 5.013 | 4.956 | 5.002 | 979,002 | -0.12(-2.35%) |
Oct 19, 2009 | 5.071 | 5.135 | 5.031 | 5.122 | 1,057,901 | +0.10(+2.05%) |
Oct 16, 2009 | 5.036 | 5.065 | 4.968 | 5.019 | 1,320,811 | -0.25(-4.78%) |
Oct 15, 2009 | 5.220 | 5.323 | 5.214 | 5.271 | 1,238,979 | -0.02(-0.33%) |
Oct 14, 2009 | 5.294 | 5.294 | 5.220 | 5.288 | 1,220,993 | +0.20(+3.94%) |
Oct 13, 2009 | 5.139 | 5.162 | 5.031 | 5.088 | 998,235 | +0.01(+0.23%) |
Oct 12, 2009 | 5.128 | 5.139 | 5.036 | 5.076 | 968,188 | +0.17(+3.50%) |
Oct 09, 2009 | 4.870 | 4.910 | 4.859 | 4.905 | 671,633 | +0.00(+0.00%) |
Oct 08, 2009 | 4.916 | 4.950 | 4.859 | 4.905 | 1,382,293 | +0.17(+3.63%) |
Oct 07, 2009 | 4.767 | 4.807 | 4.698 | 4.733 | 730,633 | -0.09(-1.90%) |
Oct 06, 2009 | 4.750 | 4.876 | 4.738 | 4.824 | 1,595,368 | +0.26(+5.65%) |
Oct 05, 2009 | 4.458 | 4.595 | 4.423 | 4.567 | 1,518,697 | +0.07(+1.53%) |
Oct 02, 2009 | 4.343 | 4.641 | 4.314 | 4.498 | 1,236,345 | -0.10(-2.24%) |
Oct 01, 2009 | 4.824 | 4.830 | 4.589 | 4.601 | 1,033,372 | -0.25(-5.08%) |
Sep 30, 2009 | 4.870 | 4.905 | 4.767 | 4.847 | 1,409,862 | +0.10(+2.17%) |
Sep 29, 2009 | 4.761 | 4.807 | 4.721 | 4.744 | 1,060,875 | -0.01(-0.12%) |
Sep 28, 2009 | 4.652 | 4.761 | 4.647 | 4.750 | 596,970 | +0.14(+3.11%) |
Sep 25, 2009 | 4.641 | 4.687 | 4.549 | 4.607 | 1,084,223 | -0.05(-0.99%) |
Sep 24, 2009 | 4.859 | 4.887 | 4.595 | 4.652 | 1,958,509 | -0.07(-1.46%) |
Sep 23, 2009 | 4.847 | 4.900 | 4.721 | 4.721 | 951,422 | -0.11(-2.25%) |
Sep 22, 2009 | 4.847 | 4.859 | 4.802 | 4.830 | 658,561 | +0.13(+2.68%) |
Sep 21, 2009 | 4.670 | 4.756 | 4.652 | 4.704 | 1,200,887 | -0.07(-1.56%) |
Sep 18, 2009 | 4.767 | 4.790 | 4.698 | 4.779 | 1,083,309 | +0.06(+1.34%) |
Sep 17, 2009 | 4.693 | 4.796 | 4.670 | 4.715 | 984,973 | +0.03(+0.61%) |
Sep 16, 2009 | 4.715 | 4.767 | 4.647 | 4.687 | 1,788,000 | +0.22(+5.01%) |
Sep 15, 2009 | 4.418 | 4.481 | 4.360 | 4.463 | 897,012 | +0.10(+2.37%) |
Sep 14, 2009 | 4.228 | 4.360 | 4.228 | 4.360 | 675,586 | +0.00(+0.00%) |
Sep 11, 2009 | 4.418 | 4.429 | 4.320 | 4.360 | 691,741 | -0.11(-2.44%) |
Sep 10, 2009 | 4.383 | 4.481 | 4.344 | 4.469 | 775,987 | +0.11(+2.50%) |
Sep 09, 2009 | 4.303 | 4.383 | 4.280 | 4.360 | 917,028 | +0.06(+1.33%) |
Sep 08, 2009 | 4.303 | 4.311 | 4.234 | 4.303 | 956,163 | +0.17(+4.02%) |
Sep 04, 2009 | 4.074 | 4.160 | 4.039 | 4.137 | 921,640 | +0.10(+2.56%) |
Sep 03, 2009 | 4.080 | 4.102 | 3.965 | 4.034 | 1,352,017 | +0.12(+3.07%) |
Sep 02, 2009 | 3.885 | 3.982 | 3.856 | 3.913 | 1,621,155 | -0.14(-3.39%) |
Sep 01, 2009 | 4.211 | 4.303 | 4.034 | 4.051 | 1,368,231 | -0.27(-6.23%) |
Aug 31, 2009 | 4.274 | 4.320 | 4.251 | 4.320 | 785,515 | -0.03(-0.79%) |
Aug 28, 2009 | 4.446 | 4.452 | 4.297 | 4.355 | 908,954 | -0.06(-1.30%) |
Aug 27, 2009 | 4.366 | 4.429 | 4.251 | 4.412 | 930,901 | -0.03(-0.65%) |
Aug 26, 2009 | 4.440 | 4.463 | 4.372 | 4.440 | 1,063,540 | +0.03(+0.65%) |
Aug 25, 2009 | 4.481 | 4.504 | 4.406 | 4.412 | 1,319,095 | +0.09(+1.99%) |
Aug 24, 2009 | 4.418 | 4.458 | 4.320 | 4.326 | 986,978 | -0.06(-1.44%) |
Aug 21, 2009 | 4.337 | 4.400 | 4.326 | 4.389 | 1,649,901 | +0.16(+3.79%) |
Aug 20, 2009 | 4.217 | 4.263 | 4.200 | 4.228 | 1,100,797 | -0.01(-0.14%) |
Aug 19, 2009 | 4.165 | 4.287 | 4.148 | 4.234 | 1,450,725 | +0.00(+0.00%) |
Aug 18, 2009 | 4.097 | 4.240 | 4.097 | 4.234 | 1,210,622 | +0.17(+4.23%) |
Aug 17, 2009 | 4.097 | 4.102 | 4.005 | 4.062 | 1,730,611 | -0.25(-5.84%) |
Aug 14, 2009 | 4.337 | 4.343 | 4.211 | 4.314 | 2,285,029 | -0.10(-2.21%) |
Aug 13, 2009 | 4.360 | 4.448 | 4.314 | 4.412 | 3,092,422 | -0.29(-6.21%) |
Aug 12, 2009 | 4.452 | 4.710 | 4.435 | 4.704 | 1,369,114 | +0.23(+5.26%) |
Aug 11, 2009 | 4.475 | 4.549 | 4.446 | 4.469 | 2,215,763 | -0.31(-6.47%) |
Aug 10, 2009 | 4.715 | 4.836 | 4.698 | 4.779 | 951,232 | +0.01(+0.24%) |
Aug 07, 2009 | 4.779 | 4.830 | 4.715 | 4.767 | 1,678,901 | +0.13(+2.72%) |
Aug 06, 2009 | 4.681 | 4.704 | 4.572 | 4.641 | 1,316,519 | +0.06(+1.25%) |
Aug 05, 2009 | 4.630 | 4.630 | 4.463 | 4.584 | 1,395,216 | +0.06(+1.27%) |
Aug 04, 2009 | 4.509 | 4.561 | 4.463 | 4.526 | 1,109,684 | +0.03(+0.64%) |
Aug 03, 2009 | 4.429 | 4.526 | 4.406 | 4.498 | 1,318,054 | +0.25(+5.94%) |
Jul 31, 2009 | 4.148 | 4.257 | 4.097 | 4.246 | 1,419,783 | +0.22(+5.56%) |
Jul 30, 2009 | 3.988 | 4.090 | 3.953 | 4.022 | 1,361,765 | +0.15(+4.00%) |
Jul 29, 2009 | 3.913 | 3.925 | 3.827 | 3.868 | 1,056,333 | +0.02(+0.45%) |
Jul 28, 2009 | 3.845 | 3.902 | 3.736 | 3.850 | 1,103,507 | -0.15(-3.86%) |
Jul 27, 2009 | 4.062 | 4.085 | 3.965 | 4.005 | 1,346,982 | +0.06(+1.60%) |
Jul 24, 2009 | 3.925 | 3.989 | 3.879 | 3.942 | 1,535 | -0.01(-0.15%) |
Jul 23, 2009 | 3.804 | 3.999 | 3.804 | 3.948 | 1,854,751 | +0.22(+5.84%) |
Jul 22, 2009 | 3.678 | 3.792 | 3.673 | 3.730 | 765,892 | -0.03(-0.91%) |
Jul 21, 2009 | 3.868 | 3.885 | 3.701 | 3.764 | 1,159,537 | -0.01(-0.30%) |
Jul 20, 2009 | 3.741 | 3.782 | 3.724 | 3.776 | 853,563 | +0.18(+4.94%) |
Jul 17, 2009 | 3.621 | 3.650 | 3.564 | 3.598 | 755,623 | -0.05(-1.26%) |
Jul 16, 2009 | 3.627 | 3.678 | 3.561 | 3.644 | 1,052,129 | +0.11(+3.08%) |
Jul 15, 2009 | 3.444 | 3.575 | 3.444 | 3.535 | 1,034,965 | +0.29(+9.01%) |
Jul 14, 2009 | 3.289 | 3.312 | 3.226 | 3.243 | 611,126 | +0.03(+1.07%) |
Jul 13, 2009 | 3.111 | 3.226 | 3.107 | 3.209 | 757,902 | +0.21(+7.07%) |
Jul 10, 2009 | 2.979 | 3.048 | 2.939 | 2.997 | 1,018,320 | -0.13(-4.21%) |
Jul 09, 2009 | 3.163 | 3.163 | 3.094 | 3.128 | 888,251 | +0.07(+2.25%) |
Jul 08, 2009 | 3.140 | 3.140 | 2.979 | 3.060 | 1,483,307 | -0.06(-2.02%) |
Jul 07, 2009 | 3.266 | 3.289 | 3.111 | 3.123 | 898,960 | -0.18(-5.55%) |
Jul 06, 2009 | 3.266 | 3.306 | 3.214 | 3.306 | 883,533 | -0.15(-4.47%) |
Jul 02, 2009 | 3.524 | 3.529 | 3.386 | 3.461 | 923,140 | -0.18(-4.88%) |