Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.004 | 5.004 | 4.906 | 4.906 | 359,050 | -0.08(-1.55%) |
Apr 29, 2010 | 4.934 | 4.983 | 4.934 | 4.983 | 335,209 | +0.06(+1.28%) |
Apr 28, 2010 | 4.930 | 4.937 | 4.906 | 4.920 | 214,766 | +0.02(+0.36%) |
Apr 27, 2010 | 4.972 | 4.972 | 4.892 | 4.902 | 291,876 | -0.06(-1.13%) |
Apr 26, 2010 | 4.955 | 4.969 | 4.951 | 4.958 | 316,173 | +0.01(+0.21%) |
Apr 23, 2010 | 4.948 | 4.955 | 4.928 | 4.948 | 322,809 | +0.02(+0.36%) |
Apr 22, 2010 | 4.906 | 4.930 | 4.906 | 4.930 | 290,173 | +0.02(+0.31%) |
Apr 21, 2010 | 4.920 | 4.927 | 4.906 | 4.915 | 329,845 | -0.00(-0.03%) |
Apr 20, 2010 | 4.885 | 4.916 | 4.885 | 4.916 | 430,636 | +0.04(+0.72%) |
Apr 19, 2010 | 4.895 | 4.895 | 4.864 | 4.881 | 217,304 | +0.01(+0.29%) |
Apr 16, 2010 | 4.951 | 4.951 | 4.829 | 4.867 | 288,209 | -0.08(-1.56%) |
Apr 15, 2010 | 4.958 | 4.958 | 4.920 | 4.944 | 416,702 | -0.02(-0.42%) |
Apr 14, 2010 | 4.955 | 4.965 | 4.937 | 4.965 | 260,982 | +0.02(+0.35%) |
Apr 13, 2010 | 4.951 | 4.951 | 4.909 | 4.948 | 200,638 | +0.01(+0.28%) |
Apr 12, 2010 | 4.955 | 4.958 | 4.927 | 4.934 | 277,717 | +0.00(+0.07%) |
Apr 09, 2010 | 4.969 | 4.969 | 4.923 | 4.930 | 285,157 | -0.02(-0.50%) |
Apr 08, 2010 | 4.990 | 4.990 | 4.916 | 4.955 | 511,476 | -0.00(-0.06%) |
Apr 07, 2010 | 4.951 | 4.961 | 4.920 | 4.958 | 517,638 | +0.03(+0.57%) |
Apr 06, 2010 | 4.986 | 4.986 | 4.916 | 4.930 | 326,549 | +0.01(+0.28%) |
Apr 05, 2010 | 4.923 | 4.937 | 4.906 | 4.916 | 190,245 | +0.00(+0.00%) |
Apr 01, 2010 | 4.916 | 4.916 | 4.916 | 4.916 | 219,567 | +0.05(+1.00%) |
Mar 31, 2010 | 4.965 | 4.965 | 4.864 | 4.867 | 335,851 | -0.08(-1.62%) |
Mar 30, 2010 | 4.951 | 4.961 | 4.918 | 4.947 | 195,265 | +0.02(+0.35%) |
Mar 29, 2010 | 4.916 | 4.930 | 4.857 | 4.930 | 352,211 | +0.04(+0.86%) |
Mar 26, 2010 | 4.916 | 4.927 | 4.846 | 4.888 | 333,945 | -0.03(-0.64%) |
Mar 25, 2010 | 4.944 | 4.977 | 4.913 | 4.920 | 597,213 | +0.02(+0.43%) |
Mar 24, 2010 | 4.864 | 4.940 | 4.864 | 4.899 | 512,799 | +0.00(+0.00%) |
Mar 23, 2010 | 4.860 | 4.930 | 4.843 | 4.899 | 257,223 | +0.06(+1.15%) |
Mar 22, 2010 | 4.784 | 4.857 | 4.770 | 4.843 | 277,449 | +0.06(+1.24%) |
Mar 19, 2010 | 4.888 | 4.892 | 4.742 | 4.784 | 402,258 | -0.08(-1.65%) |
Mar 18, 2010 | 4.923 | 4.965 | 4.864 | 4.864 | 552,402 | -0.04(-0.78%) |
Mar 17, 2010 | 4.920 | 4.937 | 4.882 | 4.902 | 501,009 | +0.00(+0.07%) |
Mar 16, 2010 | 4.860 | 4.930 | 4.826 | 4.899 | 641,167 | +0.07(+1.44%) |
Mar 15, 2010 | 4.808 | 4.829 | 4.773 | 4.829 | 590,225 | +0.05(+1.09%) |
Mar 12, 2010 | 4.874 | 4.882 | 4.759 | 4.777 | 479,901 | -0.08(-1.72%) |
Mar 11, 2010 | 4.822 | 4.923 | 4.784 | 4.860 | 409,924 | +0.04(+0.79%) |
Mar 10, 2010 | 4.724 | 4.839 | 4.724 | 4.822 | 476,833 | +0.10(+2.22%) |
Mar 09, 2010 | 4.697 | 4.773 | 4.697 | 4.718 | 283,212 | -0.01(-0.29%) |
Mar 08, 2010 | 4.755 | 4.755 | 4.717 | 4.731 | 252,163 | -0.00(-0.07%) |
Mar 05, 2010 | 4.665 | 4.755 | 4.665 | 4.735 | 252,674 | +0.09(+1.86%) |
Mar 04, 2010 | 4.638 | 4.676 | 4.634 | 4.648 | 271,071 | +0.00(+0.00%) |
Mar 03, 2010 | 4.696 | 4.724 | 4.638 | 4.648 | 295,423 | -0.03(-0.67%) |
Mar 02, 2010 | 4.669 | 4.769 | 4.617 | 4.679 | 745,108 | +0.05(+1.05%) |
Mar 01, 2010 | 4.634 | 4.786 | 4.631 | 4.631 | 594,995 | -0.00(-0.07%) |
Feb 26, 2010 | 4.672 | 4.672 | 4.582 | 4.634 | 272,400 | +0.05(+1.13%) |
Feb 25, 2010 | 4.606 | 4.610 | 4.565 | 4.582 | 285,786 | -0.04(-0.82%) |
Feb 24, 2010 | 4.638 | 4.638 | 4.593 | 4.620 | 287,249 | +0.00(+0.00%) |
Feb 23, 2010 | 4.620 | 4.638 | 4.568 | 4.620 | 391,920 | +0.01(+0.15%) |
Feb 22, 2010 | 4.575 | 4.624 | 4.572 | 4.613 | 226,433 | +0.07(+1.60%) |
Feb 19, 2010 | 4.485 | 4.541 | 4.465 | 4.541 | 300,363 | +0.05(+1.08%) |
Feb 18, 2010 | 4.430 | 4.496 | 4.416 | 4.492 | 338,226 | +0.07(+1.56%) |
Feb 17, 2010 | 4.451 | 4.451 | 4.406 | 4.423 | 190,633 | +0.02(+0.39%) |
Feb 16, 2010 | 4.395 | 4.416 | 4.368 | 4.406 | 286,835 | +0.06(+1.43%) |
Feb 12, 2010 | 4.385 | 4.344 | 4.344 | 4.344 | 250,510 | -0.06(-1.25%) |
Feb 11, 2010 | 4.347 | 4.420 | 4.326 | 4.399 | 263,475 | +0.09(+2.01%) |
Feb 10, 2010 | 4.326 | 4.326 | 4.271 | 4.312 | 294,547 | +0.00(+0.00%) |
Feb 09, 2010 | 4.274 | 4.312 | 4.222 | 4.312 | 339,564 | +0.08(+1.81%) |
Feb 08, 2010 | 4.318 | 4.318 | 4.232 | 4.236 | 391,693 | -0.04(-1.04%) |
Feb 05, 2010 | 4.377 | 4.377 | 4.160 | 4.280 | 459,636 | -0.10(-2.20%) |
Feb 04, 2010 | 4.483 | 4.483 | 4.370 | 4.377 | 303,997 | -0.12(-2.67%) |
Feb 03, 2010 | 4.610 | 4.610 | 4.459 | 4.497 | 386,619 | -0.02(-0.38%) |
Feb 02, 2010 | 4.466 | 4.514 | 4.434 | 4.514 | 262,703 | +0.07(+1.62%) |
Feb 01, 2010 | 4.401 | 4.476 | 4.401 | 4.442 | 360,902 | +0.05(+1.09%) |
Jan 29, 2010 | 4.466 | 4.466 | 4.380 | 4.394 | 423,235 | -0.03(-0.78%) |
Jan 28, 2010 | 4.483 | 4.483 | 4.390 | 4.428 | 343,352 | -0.02(-0.54%) |
Jan 27, 2010 | 4.480 | 4.480 | 4.384 | 4.452 | 373,479 | -0.02(-0.46%) |
Jan 26, 2010 | 4.497 | 4.500 | 4.463 | 4.473 | 441,512 | -0.00(-0.03%) |
Jan 25, 2010 | 4.487 | 4.521 | 4.459 | 4.474 | 228,789 | +0.00(+0.03%) |
Jan 22, 2010 | 4.535 | 4.538 | 4.456 | 4.473 | 389,070 | -0.06(-1.36%) |
Jan 21, 2010 | 4.548 | 4.583 | 4.493 | 4.535 | 326,812 | -0.03(-0.60%) |
Jan 20, 2010 | 4.542 | 4.562 | 4.493 | 4.562 | 321,666 | +0.02(+0.45%) |
Jan 19, 2010 | 4.545 | 4.562 | 4.514 | 4.542 | 431,499 | +0.02(+0.46%) |
Jan 15, 2010 | 4.538 | 4.521 | 4.521 | 4.521 | 401,409 | -0.01(-0.23%) |
Jan 14, 2010 | 4.535 | 4.552 | 4.521 | 4.531 | 393,503 | +0.01(+0.23%) |
Jan 13, 2010 | 4.545 | 4.545 | 4.507 | 4.521 | 278,751 | +0.02(+0.53%) |
Jan 12, 2010 | 4.645 | 4.645 | 4.480 | 4.497 | 441,428 | -0.03(-0.68%) |
Jan 11, 2010 | 4.510 | 4.528 | 4.497 | 4.528 | 287,126 | +0.03(+0.61%) |
Jan 08, 2010 | 4.449 | 4.500 | 4.449 | 4.500 | 295,363 | +0.04(+1.00%) |
Jan 07, 2010 | 4.490 | 4.500 | 4.446 | 4.456 | 431,808 | -0.02(-0.53%) |
Jan 06, 2010 | 4.497 | 4.507 | 4.466 | 4.480 | 340,910 | -0.00(-0.08%) |
Jan 05, 2010 | 4.493 | 4.493 | 4.442 | 4.483 | 241,233 | +0.01(+0.31%) |
Jan 04, 2010 | 4.405 | 4.470 | 4.405 | 4.470 | 358,329 | +0.06(+1.39%) |
Dec 31, 2009 | 4.459 | 4.408 | 4.408 | 4.408 | 289,580 | +0.00(+0.08%) |
Dec 30, 2009 | 4.418 | 4.452 | 4.398 | 4.405 | 288,806 | -0.01(-0.23%) |
Dec 29, 2009 | 4.432 | 4.439 | 4.405 | 4.415 | 276,596 | -0.02(-0.38%) |
Dec 28, 2009 | 4.456 | 4.456 | 4.367 | 4.432 | 403,088 | +0.00(+0.08%) |
Dec 24, 2009 | 4.422 | 4.432 | 4.398 | 4.429 | 174,633 | +0.02(+0.46%) |
Dec 23, 2009 | 4.425 | 4.425 | 4.364 | 4.408 | 405,368 | +0.01(+0.15%) |
Dec 22, 2009 | 4.255 | 4.412 | 4.255 | 4.401 | 286,517 | +0.03(+0.78%) |
Dec 21, 2009 | 4.343 | 4.384 | 4.341 | 4.367 | 218,967 | +0.05(+1.11%) |
Dec 18, 2009 | 4.545 | 4.545 | 4.289 | 4.319 | 336,804 | -0.01(-0.32%) |
Dec 17, 2009 | 4.609 | 4.609 | 4.323 | 4.333 | 265,710 | -0.02(-0.47%) |
Dec 16, 2009 | 4.360 | 4.381 | 4.340 | 4.354 | 356,186 | +0.00(+0.00%) |
Dec 15, 2009 | 4.336 | 4.355 | 4.313 | 4.354 | 344,647 | -0.01(-0.16%) |
Dec 14, 2009 | 4.330 | 4.364 | 4.320 | 4.360 | 407,490 | +0.06(+1.51%) |
Dec 11, 2009 | 4.258 | 4.319 | 4.237 | 4.295 | 331,402 | +0.06(+1.45%) |
Dec 10, 2009 | 4.224 | 4.261 | 4.200 | 4.234 | 367,887 | +0.04(+0.98%) |
Dec 09, 2009 | 4.122 | 4.193 | 4.122 | 4.193 | 392,630 | +0.03(+0.74%) |
Dec 08, 2009 | 4.125 | 4.166 | 4.125 | 4.162 | 308,150 | +0.01(+0.33%) |
Dec 07, 2009 | 4.149 | 4.172 | 4.139 | 4.149 | 343,190 | +0.02(+0.50%) |
Dec 04, 2009 | 4.162 | 4.205 | 4.118 | 4.128 | 589,738 | +0.00(+0.00%) |
Dec 03, 2009 | 4.094 | 4.139 | 4.081 | 4.128 | 552,769 | +0.04(+0.92%) |
Dec 02, 2009 | 4.040 | 4.091 | 4.040 | 4.091 | 255,147 | +0.04(+0.93%) |
Dec 01, 2009 | 4.023 | 4.064 | 4.021 | 4.053 | 341,909 | +0.04(+1.11%) |
Nov 30, 2009 | 3.988 | 4.012 | 3.978 | 4.009 | 231,763 | +0.02(+0.60%) |
Nov 27, 2009 | 3.872 | 3.993 | 3.855 | 3.985 | 207,779 | -0.03(-0.76%) |
Nov 25, 2009 | 4.023 | 4.033 | 4.013 | 4.016 | 283,914 | +0.02(+0.43%) |
Nov 24, 2009 | 4.002 | 4.005 | 3.975 | 3.999 | 390,393 | +0.01(+0.34%) |
Nov 23, 2009 | 3.995 | 4.029 | 3.982 | 3.985 | 433,432 | +0.05(+1.21%) |
Nov 20, 2009 | 3.920 | 3.958 | 3.917 | 3.937 | 216,215 | +0.00(+0.00%) |
Nov 19, 2009 | 3.978 | 3.978 | 3.924 | 3.937 | 330,426 | -0.05(-1.28%) |
Nov 18, 2009 | 4.077 | 4.077 | 3.965 | 3.988 | 308,493 | +0.01(+0.17%) |
Nov 17, 2009 | 3.965 | 3.995 | 3.958 | 3.982 | 282,891 | -0.00(-0.09%) |
Nov 16, 2009 | 4.002 | 4.009 | 3.975 | 3.985 | 470,623 | +0.03(+0.69%) |
Nov 13, 2009 | 3.968 | 3.975 | 3.951 | 3.958 | 264,634 | +0.03(+0.87%) |
Nov 12, 2009 | 3.978 | 3.985 | 3.923 | 3.924 | 189,771 | -0.05(-1.37%) |
Nov 11, 2009 | 3.968 | 3.985 | 3.961 | 3.978 | 346,573 | +0.04(+1.13%) |
Nov 10, 2009 | 3.954 | 3.957 | 3.907 | 3.934 | 324,628 | -0.05(-1.24%) |
Nov 09, 2009 | 3.954 | 3.992 | 3.954 | 3.983 | 269,520 | +0.06(+1.61%) |
Nov 06, 2009 | 3.910 | 3.944 | 3.907 | 3.920 | 219,614 | +0.00(+0.00%) |
Nov 05, 2009 | 3.930 | 3.947 | 3.910 | 3.920 | 260,771 | +0.03(+0.79%) |
Nov 04, 2009 | 3.907 | 3.930 | 3.889 | 3.889 | 334,696 | -0.01(-0.26%) |
Nov 03, 2009 | 3.930 | 3.937 | 3.889 | 3.900 | 235,017 | -0.08(-2.06%) |
Nov 02, 2009 | 3.910 | 3.988 | 3.903 | 3.982 | 266,413 | +0.11(+2.76%) |
Oct 30, 2009 | 4.371 | 4.371 | 3.835 | 3.875 | 472,326 | -0.19(-4.57%) |
Oct 29, 2009 | 4.040 | 4.064 | 4.040 | 4.060 | 180,401 | +0.06(+1.45%) |
Oct 28, 2009 | 4.057 | 4.091 | 3.975 | 4.002 | 372,321 | -0.09(-2.25%) |
Oct 27, 2009 | 4.067 | 4.108 | 4.046 | 4.094 | 392,665 | +0.04(+1.10%) |
Oct 26, 2009 | 4.087 | 4.104 | 4.026 | 4.050 | 278,759 | -0.02(-0.50%) |
Oct 23, 2009 | 4.098 | 4.108 | 4.070 | 4.070 | 194,748 | -0.05(-1.16%) |
Oct 22, 2009 | 4.087 | 4.135 | 4.070 | 4.118 | 244,340 | +0.05(+1.26%) |
Oct 21, 2009 | 4.108 | 4.135 | 4.067 | 4.067 | 270,948 | -0.04(-1.00%) |
Oct 20, 2009 | 4.094 | 4.110 | 4.067 | 4.108 | 208,650 | +0.00(+0.08%) |
Oct 19, 2009 | 4.118 | 4.122 | 4.077 | 4.104 | 344,064 | +0.01(+0.33%) |
Oct 16, 2009 | 4.067 | 4.094 | 4.064 | 4.091 | 216,074 | +0.01(+0.25%) |
Oct 15, 2009 | 4.070 | 4.104 | 4.052 | 4.081 | 320,161 | +0.00(+0.00%) |
Oct 14, 2009 | 4.077 | 4.094 | 4.060 | 4.081 | 319,367 | +0.02(+0.59%) |
Oct 13, 2009 | 4.036 | 4.067 | 4.036 | 4.057 | 310,967 | -0.01(-0.17%) |
Oct 12, 2009 | 4.094 | 4.108 | 4.046 | 4.064 | 358,232 | -0.01(-0.17%) |
Oct 09, 2009 | 4.053 | 4.081 | 4.050 | 4.070 | 161,851 | -0.01(-0.25%) |
Oct 08, 2009 | 4.118 | 4.118 | 4.050 | 4.081 | 417,953 | -0.05(-1.16%) |
Oct 07, 2009 | 4.125 | 4.139 | 4.111 | 4.128 | 407,584 | -0.01(-0.16%) |
Oct 06, 2009 | 4.094 | 4.135 | 4.067 | 4.135 | 414,184 | +0.06(+1.51%) |
Oct 05, 2009 | 3.937 | 4.084 | 3.937 | 4.074 | 243,244 | +0.08(+1.88%) |
Oct 02, 2009 | 3.971 | 4.005 | 3.944 | 3.999 | 347,399 | -0.04(-0.93%) |
Oct 01, 2009 | 4.122 | 4.122 | 4.033 | 4.036 | 426,043 | -0.09(-2.23%) |
Sep 30, 2009 | 4.169 | 4.190 | 4.104 | 4.128 | 638,776 | -0.01(-0.25%) |
Sep 29, 2009 | 4.142 | 4.152 | 4.081 | 4.139 | 364,065 | -0.01(-0.25%) |
Sep 28, 2009 | 4.108 | 4.159 | 4.098 | 4.149 | 376,644 | +0.09(+2.18%) |
Sep 25, 2009 | 4.033 | 4.067 | 4.016 | 4.060 | 394,547 | +0.02(+0.51%) |
Sep 24, 2009 | 4.091 | 4.101 | 4.029 | 4.040 | 349,905 | -0.04(-1.00%) |
Sep 23, 2009 | 4.132 | 4.135 | 4.081 | 4.081 | 337,454 | -0.02(-0.50%) |
Sep 22, 2009 | 4.091 | 4.118 | 4.053 | 4.101 | 341,262 | +0.04(+0.92%) |
Sep 21, 2009 | 4.070 | 4.070 | 4.005 | 4.064 | 315,229 | -0.01(-0.25%) |
Sep 18, 2009 | 4.111 | 4.125 | 4.053 | 4.074 | 311,527 | -0.01(-0.25%) |
Sep 17, 2009 | 4.081 | 4.111 | 4.057 | 4.084 | 343,176 | +0.05(+1.36%) |
Sep 16, 2009 | 4.005 | 4.087 | 4.002 | 4.029 | 339,746 | +0.04(+0.94%) |
Sep 15, 2009 | 3.944 | 3.992 | 3.944 | 3.992 | 400,529 | +0.05(+1.21%) |
Sep 14, 2009 | 3.907 | 3.944 | 3.896 | 3.944 | 307,210 | +0.02(+0.61%) |
Sep 11, 2009 | 3.913 | 3.958 | 3.913 | 3.920 | 258,860 | +0.01(+0.35%) |
Sep 10, 2009 | 3.879 | 3.913 | 3.876 | 3.907 | 331,249 | +0.03(+0.70%) |
Sep 09, 2009 | 3.889 | 3.912 | 3.879 | 3.879 | 246,480 | -0.02(-0.61%) |
Sep 08, 2009 | 3.900 | 3.913 | 3.889 | 3.903 | 304,780 | +0.02(+0.62%) |
Sep 04, 2009 | 3.866 | 3.879 | 3.855 | 3.879 | 246,717 | +0.02(+0.53%) |
Sep 03, 2009 | 3.838 | 3.866 | 3.804 | 3.859 | 178,903 | +0.04(+1.07%) |
Sep 02, 2009 | 3.828 | 3.845 | 3.804 | 3.818 | 300,644 | -0.04(-1.15%) |
Sep 01, 2009 | 3.893 | 3.920 | 3.797 | 3.862 | 481,081 | -0.05(-1.31%) |
Aug 31, 2009 | 3.951 | 3.951 | 3.900 | 3.913 | 246,629 | -0.04(-1.12%) |
Aug 28, 2009 | 3.999 | 3.999 | 3.930 | 3.958 | 184,443 | +0.00(+0.00%) |
Aug 27, 2009 | 4.002 | 4.002 | 3.934 | 3.958 | 322,978 | -0.04(-0.98%) |
Aug 26, 2009 | 3.825 | 4.005 | 3.825 | 3.997 | 333,307 | +0.04(+0.99%) |
Aug 25, 2009 | 3.907 | 3.965 | 3.907 | 3.958 | 378,705 | +0.05(+1.22%) |
Aug 24, 2009 | 3.937 | 3.971 | 3.903 | 3.910 | 480,794 | -0.01(-0.26%) |
Aug 21, 2009 | 4.005 | 4.026 | 3.879 | 3.920 | 830,746 | -0.03(-0.86%) |
Aug 20, 2009 | 3.879 | 3.988 | 3.879 | 3.954 | 387,375 | +0.09(+2.39%) |
Aug 19, 2009 | 3.862 | 3.903 | 3.855 | 3.862 | 435,070 | -0.04(-1.05%) |
Aug 18, 2009 | 3.907 | 3.947 | 3.883 | 3.903 | 272,932 | -0.00(-0.09%) |
Aug 17, 2009 | 3.947 | 3.954 | 3.876 | 3.907 | 239,756 | -0.13(-3.21%) |
Aug 14, 2009 | 4.070 | 4.070 | 3.975 | 4.036 | 222,780 | -0.00(-0.08%) |
Aug 13, 2009 | 4.005 | 4.040 | 3.958 | 4.040 | 277,909 | +0.06(+1.63%) |
Aug 12, 2009 | 3.913 | 4.005 | 3.913 | 3.975 | 298,774 | +0.04(+1.04%) |
Aug 11, 2009 | 3.985 | 3.985 | 3.886 | 3.934 | 349,864 | -0.08(-1.87%) |
Aug 10, 2009 | 3.920 | 4.026 | 3.913 | 4.009 | 448,295 | +0.06(+1.56%) |
Aug 07, 2009 | 3.920 | 3.995 | 3.920 | 3.947 | 344,433 | +0.04(+1.05%) |
Aug 06, 2009 | 3.995 | 4.008 | 3.879 | 3.907 | 308,602 | -0.08(-1.97%) |
Aug 05, 2009 | 4.074 | 4.074 | 3.971 | 3.985 | 319,191 | -0.11(-2.67%) |
Aug 04, 2009 | 3.958 | 4.094 | 3.941 | 4.094 | 553,564 | +0.11(+2.65%) |
Aug 03, 2009 | 4.019 | 4.032 | 3.954 | 3.988 | 537,613 | +0.01(+0.17%) |
Jul 31, 2009 | 3.896 | 4.060 | 3.852 | 3.982 | 721,104 | +0.11(+2.82%) |
Jul 30, 2009 | 3.654 | 4.005 | 3.651 | 3.872 | 355,409 | +0.07(+1.89%) |
Jul 29, 2009 | 3.780 | 3.828 | 3.753 | 3.801 | 244,859 | +0.02(+0.63%) |
Jul 28, 2009 | 3.797 | 3.808 | 3.729 | 3.777 | 335,910 | -0.02(-0.45%) |
Jul 27, 2009 | 3.763 | 3.811 | 3.719 | 3.794 | 452,105 | +0.04(+1.18%) |
Jul 24, 2009 | 3.678 | 3.750 | 3.657 | 3.750 | 2,520 | +0.08(+2.23%) |
Jul 23, 2009 | 3.644 | 3.715 | 3.634 | 3.668 | 299,961 | +0.04(+1.13%) |
Jul 22, 2009 | 3.541 | 3.627 | 3.541 | 3.627 | 224,096 | +0.05(+1.53%) |
Jul 21, 2009 | 3.565 | 3.582 | 3.535 | 3.572 | 208,398 | +0.01(+0.19%) |
Jul 20, 2009 | 3.552 | 3.565 | 3.524 | 3.565 | 186,254 | +0.04(+1.16%) |
Jul 17, 2009 | 3.531 | 3.532 | 3.483 | 3.524 | 213,879 | -0.01(-0.39%) |
Jul 16, 2009 | 3.487 | 3.538 | 3.477 | 3.538 | 154,796 | +0.05(+1.47%) |
Jul 15, 2009 | 3.470 | 3.541 | 3.466 | 3.487 | 243,953 | +0.04(+1.29%) |
Jul 14, 2009 | 3.419 | 3.449 | 3.385 | 3.443 | 225,128 | +0.01(+0.30%) |
Jul 13, 2009 | 3.395 | 3.443 | 3.388 | 3.432 | 169,662 | +0.03(+0.80%) |
Jul 10, 2009 | 3.320 | 3.489 | 3.299 | 3.405 | 218,131 | +0.10(+3.10%) |
Jul 09, 2009 | 3.330 | 3.357 | 3.299 | 3.303 | 187,635 | -0.04(-1.33%) |
Jul 08, 2009 | 3.432 | 3.433 | 3.344 | 3.347 | 330,376 | -0.10(-2.77%) |
Jul 07, 2009 | 3.449 | 3.462 | 3.408 | 3.443 | 176,544 | -0.02(-0.49%) |
Jul 06, 2009 | 3.477 | 3.480 | 3.408 | 3.460 | 260,727 | -0.03(-0.88%) |
Jul 02, 2009 | 3.422 | 3.494 | 3.405 | 3.490 | 417,168 | +0.00(+0.10%) |
Jul 01, 2009 | 3.443 | 3.511 | 3.439 | 3.487 | 276,871 | +0.06(+1.79%) |
Jun 30, 2009 | 3.439 | 3.446 | 3.378 | 3.425 | 226,244 | -0.00(-0.10%) |
Jun 29, 2009 | 3.422 | 3.439 | 3.397 | 3.429 | 198,872 | +0.02(+0.60%) |
Jun 26, 2009 | 3.408 | 3.417 | 3.374 | 3.408 | 134,396 | -0.00(-0.10%) |
Jun 25, 2009 | 3.391 | 3.412 | 3.388 | 3.412 | 390,701 | +0.09(+2.67%) |
Jun 24, 2009 | 3.320 | 3.354 | 3.292 | 3.323 | 268,401 | +0.02(+0.72%) |
Jun 23, 2009 | 3.275 | 3.316 | 3.248 | 3.299 | 371,940 | +0.05(+1.47%) |
Jun 22, 2009 | 3.316 | 3.319 | 3.241 | 3.251 | 225,925 | -0.08(-2.26%) |
Jun 19, 2009 | 3.340 | 3.354 | 3.296 | 3.327 | 195,255 | +0.02(+0.58%) |
Jun 18, 2009 | 3.337 | 3.357 | 3.289 | 3.307 | 304,024 | -0.00(-0.07%) |
Jun 17, 2009 | 3.306 | 3.320 | 3.279 | 3.309 | 333,078 | +0.01(+0.41%) |
Jun 16, 2009 | 3.347 | 3.361 | 3.292 | 3.296 | 382,204 | -0.01(-0.41%) |
Jun 15, 2009 | 3.323 | 3.323 | 3.292 | 3.309 | 270,191 | -0.06(-1.92%) |
Jun 12, 2009 | 3.337 | 3.449 | 3.323 | 3.374 | 403,448 | +0.03(+0.92%) |
Jun 11, 2009 | 3.296 | 3.378 | 3.286 | 3.344 | 400,667 | +0.06(+1.87%) |
Jun 10, 2009 | 3.309 | 3.330 | 3.251 | 3.282 | 269,274 | -0.02(-0.62%) |
Jun 09, 2009 | 3.272 | 3.313 | 3.265 | 3.303 | 295,958 | +0.01(+0.31%) |
Jun 08, 2009 | 3.258 | 3.296 | 3.248 | 3.292 | 202,638 | +0.03(+0.84%) |
Jun 05, 2009 | 3.275 | 3.333 | 3.204 | 3.265 | 673,262 | +0.02(+0.74%) |
Jun 04, 2009 | 3.173 | 3.241 | 3.166 | 3.241 | 282,003 | +0.09(+2.81%) |
Jun 03, 2009 | 3.170 | 3.180 | 3.108 | 3.153 | 549,680 | -0.04(-1.28%) |
Jun 02, 2009 | 3.142 | 3.241 | 3.142 | 3.193 | 599,680 | +0.03(+1.08%) |
Jun 01, 2009 | 3.105 | 3.231 | 3.105 | 3.159 | 595,456 | +0.09(+2.77%) |
May 29, 2009 | 2.767 | 3.095 | 2.764 | 3.074 | 401,733 | +0.04(+1.46%) |
May 28, 2009 | 2.985 | 3.050 | 2.985 | 3.030 | 414,149 | +0.06(+1.95%) |
May 27, 2009 | 3.050 | 3.080 | 2.972 | 2.972 | 421,811 | -0.06(-2.13%) |
May 26, 2009 | 2.968 | 3.054 | 2.955 | 3.037 | 419,944 | +0.09(+2.89%) |
May 22, 2009 | 2.951 | 2.995 | 2.951 | 2.951 | 253,139 | +0.00(+0.12%) |
May 21, 2009 | 2.982 | 2.982 | 2.897 | 2.948 | 385,338 | -0.03(-1.14%) |
May 20, 2009 | 3.013 | 3.088 | 2.975 | 2.982 | 459,995 | +0.00(+0.00%) |
May 19, 2009 | 2.961 | 3.012 | 2.961 | 2.982 | 322,404 | +0.02(+0.69%) |
May 18, 2009 | 2.914 | 2.972 | 2.914 | 2.961 | 287,270 | +0.07(+2.36%) |
May 15, 2009 | 2.934 | 2.955 | 2.873 | 2.893 | 431,275 | -0.05(-1.74%) |
May 14, 2009 | 2.948 | 2.985 | 2.938 | 2.944 | 302,051 | -0.01(-0.46%) |
May 13, 2009 | 3.016 | 3.018 | 2.951 | 2.958 | 273,070 | -0.09(-2.91%) |
May 12, 2009 | 3.043 | 3.064 | 3.016 | 3.047 | 277,434 | +0.02(+0.56%) |
May 11, 2009 | 3.043 | 3.043 | 3.002 | 3.030 | 252,597 | -0.04(-1.33%) |
May 08, 2009 | 3.026 | 3.084 | 3.026 | 3.071 | 299,738 | +0.09(+2.86%) |
May 07, 2009 | 3.064 | 3.077 | 2.968 | 2.985 | 237,145 | -0.08(-2.56%) |
May 06, 2009 | 3.019 | 3.064 | 3.002 | 3.064 | 298,519 | +0.06(+2.16%) |
May 05, 2009 | 3.006 | 3.006 | 2.968 | 2.999 | 342,109 | -0.00(-0.11%) |
May 04, 2009 | 2.992 | 3.002 | 2.979 | 3.002 | 319,892 | +0.10(+3.53%) |