Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.394 | 5.449 | 5.187 | 5.209 | 1,437,689 | -0.21(-3.82%) |
Apr 29, 2010 | 5.198 | 5.427 | 5.120 | 5.416 | 1,306,394 | +0.29(+5.67%) |
Apr 28, 2010 | 5.086 | 5.192 | 5.058 | 5.125 | 1,080,289 | +0.09(+1.78%) |
Apr 27, 2010 | 5.148 | 5.304 | 5.011 | 5.036 | 1,526,388 | -0.16(-3.01%) |
Apr 26, 2010 | 5.310 | 5.343 | 5.170 | 5.192 | 1,740,895 | -0.12(-2.21%) |
Apr 23, 2010 | 5.399 | 5.405 | 5.267 | 5.310 | 1,531,445 | -0.06(-1.04%) |
Apr 22, 2010 | 5.120 | 5.382 | 5.120 | 5.366 | 1,480,546 | +0.18(+3.56%) |
Apr 21, 2010 | 5.002 | 5.192 | 5.002 | 5.181 | 1,128,035 | +0.17(+3.46%) |
Apr 20, 2010 | 4.930 | 5.008 | 4.902 | 5.008 | 683,881 | +0.11(+2.28%) |
Apr 19, 2010 | 4.918 | 5.008 | 4.796 | 4.896 | 1,631,214 | -0.05(-1.02%) |
Apr 16, 2010 | 5.069 | 5.069 | 4.807 | 4.946 | 1,490,888 | -0.12(-2.32%) |
Apr 15, 2010 | 5.008 | 5.086 | 4.963 | 5.064 | 632,167 | +0.04(+0.78%) |
Apr 14, 2010 | 4.918 | 5.030 | 4.918 | 5.025 | 739,608 | +0.13(+2.74%) |
Apr 13, 2010 | 4.918 | 4.946 | 4.851 | 4.891 | 614,268 | -0.05(-1.02%) |
Apr 12, 2010 | 4.907 | 4.997 | 4.907 | 4.941 | 1,060,897 | +0.03(+0.68%) |
Apr 09, 2010 | 4.891 | 4.969 | 4.868 | 4.907 | 673,552 | +0.03(+0.57%) |
Apr 08, 2010 | 4.851 | 4.913 | 4.796 | 4.879 | 779,786 | +0.02(+0.46%) |
Apr 07, 2010 | 4.835 | 4.918 | 4.807 | 4.857 | 1,026,593 | +0.00(+0.00%) |
Apr 06, 2010 | 4.689 | 4.891 | 4.645 | 4.857 | 964,115 | +0.20(+4.20%) |
Apr 05, 2010 | 4.628 | 4.706 | 4.589 | 4.661 | 684,500 | +0.06(+1.21%) |
Apr 01, 2010 | 4.555 | 4.605 | 4.605 | 4.605 | 1,031,635 | +0.07(+1.60%) |
Mar 31, 2010 | 4.589 | 4.622 | 4.527 | 4.533 | 1,549,737 | -0.09(-1.93%) |
Mar 30, 2010 | 4.645 | 4.663 | 4.605 | 4.622 | 1,143,522 | -0.03(-0.60%) |
Mar 29, 2010 | 4.740 | 4.773 | 4.611 | 4.650 | 2,065,642 | -0.08(-1.77%) |
Mar 26, 2010 | 4.712 | 4.790 | 4.706 | 4.734 | 1,212,396 | +0.03(+0.71%) |
Mar 25, 2010 | 4.712 | 4.840 | 4.678 | 4.700 | 1,361,796 | +0.04(+0.84%) |
Mar 24, 2010 | 4.768 | 4.768 | 4.656 | 4.661 | 1,908,831 | -0.13(-2.68%) |
Mar 23, 2010 | 4.773 | 4.796 | 4.678 | 4.790 | 991,840 | +0.03(+0.70%) |
Mar 22, 2010 | 4.650 | 4.756 | 4.611 | 4.756 | 923,281 | +0.07(+1.55%) |
Mar 19, 2010 | 4.572 | 4.695 | 4.510 | 4.684 | 2,059,430 | +0.15(+3.20%) |
Mar 18, 2010 | 4.510 | 4.583 | 4.494 | 4.538 | 1,065,189 | +0.01(+0.25%) |
Mar 17, 2010 | 4.516 | 4.611 | 4.488 | 4.527 | 718,106 | +0.02(+0.37%) |
Mar 16, 2010 | 4.505 | 4.510 | 4.421 | 4.510 | 416,634 | +0.04(+0.87%) |
Mar 15, 2010 | 4.415 | 4.471 | 4.410 | 4.471 | 596,784 | +0.05(+1.14%) |
Mar 12, 2010 | 4.499 | 4.505 | 4.404 | 4.421 | 700,066 | -0.04(-1.00%) |
Mar 11, 2010 | 4.399 | 4.471 | 4.376 | 4.466 | 1,127,912 | +0.04(+1.01%) |
Mar 10, 2010 | 4.393 | 4.516 | 4.382 | 4.421 | 1,430,217 | +0.04(+1.02%) |
Mar 09, 2010 | 4.337 | 4.415 | 4.281 | 4.376 | 736,356 | +0.03(+0.64%) |
Mar 08, 2010 | 4.348 | 4.382 | 4.309 | 4.348 | 748,649 | +0.00(+0.00%) |
Mar 05, 2010 | 4.181 | 4.354 | 4.170 | 4.348 | 1,444,049 | +0.20(+4.71%) |
Mar 04, 2010 | 4.108 | 4.153 | 4.058 | 4.153 | 732,457 | +0.07(+1.64%) |
Mar 03, 2010 | 4.136 | 4.142 | 4.058 | 4.086 | 1,181,340 | -0.03(-0.68%) |
Mar 02, 2010 | 4.237 | 4.248 | 4.108 | 4.114 | 1,976,202 | -0.10(-2.39%) |
Mar 01, 2010 | 4.265 | 4.309 | 4.209 | 4.214 | 1,521,193 | -0.03(-0.79%) |
Feb 26, 2010 | 4.203 | 4.309 | 4.203 | 4.248 | 1,246,621 | +0.02(+0.40%) |
Feb 25, 2010 | 4.164 | 4.237 | 4.108 | 4.231 | 905,031 | +0.04(+1.07%) |
Feb 24, 2010 | 4.054 | 4.225 | 4.038 | 4.186 | 988,811 | +0.14(+3.40%) |
Feb 23, 2010 | 4.071 | 4.098 | 4.032 | 4.049 | 795,535 | -0.04(-0.94%) |
Feb 22, 2010 | 4.082 | 4.087 | 4.027 | 4.087 | 781,906 | +0.04(+0.95%) |
Feb 19, 2010 | 3.961 | 4.054 | 3.961 | 4.049 | 903,800 | +0.04(+0.96%) |
Feb 18, 2010 | 3.911 | 4.010 | 3.911 | 4.010 | 831,519 | +0.10(+2.53%) |
Feb 17, 2010 | 3.917 | 3.961 | 3.845 | 3.911 | 1,013,646 | -0.01(-0.28%) |
Feb 16, 2010 | 3.845 | 3.922 | 3.834 | 3.922 | 811,490 | +0.10(+2.74%) |
Feb 12, 2010 | 3.757 | 3.818 | 3.818 | 3.818 | 1,075,612 | +0.02(+0.58%) |
Feb 11, 2010 | 3.774 | 3.801 | 3.730 | 3.796 | 878,679 | +0.00(+0.00%) |
Feb 10, 2010 | 3.730 | 3.801 | 3.691 | 3.796 | 1,017,003 | +0.04(+1.17%) |
Feb 09, 2010 | 3.763 | 3.785 | 3.713 | 3.752 | 1,215,760 | +0.01(+0.29%) |
Feb 08, 2010 | 3.801 | 3.801 | 3.708 | 3.741 | 1,163,203 | -0.08(-2.02%) |
Feb 05, 2010 | 3.730 | 3.867 | 3.669 | 3.818 | 1,935,588 | +0.09(+2.36%) |
Feb 04, 2010 | 3.752 | 3.834 | 3.658 | 3.730 | 2,179,189 | -0.07(-1.74%) |
Feb 03, 2010 | 3.867 | 3.884 | 3.741 | 3.796 | 1,520,727 | -0.08(-2.13%) |
Feb 02, 2010 | 3.917 | 3.955 | 3.851 | 3.878 | 1,245,287 | +0.01(+0.14%) |
Feb 01, 2010 | 3.928 | 4.005 | 3.853 | 3.873 | 1,405,386 | -0.03(-0.71%) |
Jan 29, 2010 | 3.988 | 4.043 | 3.878 | 3.900 | 2,923,826 | -0.07(-1.66%) |
Jan 28, 2010 | 3.994 | 4.098 | 3.906 | 3.966 | 1,385,244 | -0.10(-2.57%) |
Jan 27, 2010 | 3.851 | 4.071 | 3.774 | 4.071 | 1,715,068 | +0.21(+5.41%) |
Jan 26, 2010 | 4.060 | 4.060 | 3.851 | 3.862 | 1,528,529 | -0.10(-2.64%) |
Jan 25, 2010 | 4.087 | 4.137 | 3.944 | 3.966 | 1,399,078 | -0.08(-2.04%) |
Jan 22, 2010 | 4.137 | 4.263 | 3.999 | 4.049 | 2,171,923 | -0.10(-2.52%) |
Jan 21, 2010 | 4.054 | 4.181 | 3.944 | 4.153 | 3,258,221 | +0.12(+3.00%) |
Jan 20, 2010 | 4.049 | 4.098 | 3.878 | 4.032 | 1,399,421 | -0.05(-1.21%) |
Jan 19, 2010 | 4.016 | 4.087 | 3.994 | 4.082 | 1,195,898 | +0.08(+2.06%) |
Jan 15, 2010 | 4.043 | 3.999 | 3.999 | 3.999 | 1,196,862 | -0.06(-1.49%) |
Jan 14, 2010 | 3.944 | 4.098 | 3.930 | 4.060 | 1,065,505 | +0.13(+3.22%) |
Jan 13, 2010 | 3.895 | 3.944 | 3.829 | 3.933 | 735,314 | +0.05(+1.27%) |
Jan 12, 2010 | 3.851 | 3.906 | 3.823 | 3.884 | 712,162 | +0.00(+0.00%) |
Jan 11, 2010 | 4.049 | 4.060 | 3.873 | 3.884 | 717,950 | -0.14(-3.55%) |
Jan 08, 2010 | 3.922 | 4.032 | 3.917 | 4.027 | 910,756 | +0.07(+1.81%) |
Jan 07, 2010 | 3.807 | 3.999 | 3.790 | 3.955 | 1,346,937 | +0.13(+3.45%) |
Jan 06, 2010 | 3.790 | 3.851 | 3.741 | 3.823 | 1,138,298 | +0.04(+1.02%) |
Jan 05, 2010 | 3.873 | 3.873 | 3.768 | 3.785 | 1,357,582 | -0.08(-2.13%) |
Jan 04, 2010 | 3.779 | 3.867 | 3.779 | 3.867 | 1,269,106 | +0.13(+3.53%) |
Dec 31, 2009 | 3.801 | 3.735 | 3.735 | 3.735 | 761,127 | -0.07(-1.74%) |
Dec 30, 2009 | 3.796 | 3.851 | 3.730 | 3.801 | 790,714 | -0.01(-0.14%) |
Dec 29, 2009 | 3.796 | 3.845 | 3.774 | 3.807 | 719,402 | +0.00(+0.00%) |
Dec 28, 2009 | 3.812 | 3.812 | 3.785 | 3.807 | 601,516 | -0.01(-0.14%) |
Dec 24, 2009 | 3.812 | 3.834 | 3.774 | 3.812 | 331,460 | +0.01(+0.29%) |
Dec 23, 2009 | 3.812 | 3.889 | 3.768 | 3.801 | 1,128,515 | -0.02(-0.43%) |
Dec 22, 2009 | 3.862 | 3.939 | 3.812 | 3.818 | 1,388,225 | +0.06(+1.46%) |
Dec 21, 2009 | 3.752 | 3.884 | 3.724 | 3.763 | 1,405,696 | +0.01(+0.29%) |
Dec 18, 2009 | 3.675 | 3.752 | 3.620 | 3.752 | 2,281,544 | +0.12(+3.18%) |
Dec 17, 2009 | 3.680 | 3.719 | 3.625 | 3.636 | 1,035,518 | -0.06(-1.64%) |
Dec 16, 2009 | 3.735 | 3.768 | 3.669 | 3.697 | 946,186 | -0.01(-0.15%) |
Dec 15, 2009 | 3.691 | 3.779 | 3.691 | 3.702 | 1,283,120 | -0.01(-0.30%) |
Dec 14, 2009 | 3.653 | 3.719 | 3.653 | 3.713 | 852,220 | +0.04(+1.20%) |
Dec 11, 2009 | 3.702 | 3.702 | 3.636 | 3.669 | 537,720 | +0.00(+0.00%) |
Dec 10, 2009 | 3.675 | 3.713 | 3.620 | 3.669 | 1,004,013 | +0.00(+0.00%) |
Dec 09, 2009 | 3.702 | 3.708 | 3.611 | 3.669 | 766,677 | -0.02(-0.45%) |
Dec 08, 2009 | 3.636 | 3.719 | 3.631 | 3.686 | 1,170,274 | +0.00(+0.00%) |
Dec 07, 2009 | 3.675 | 3.724 | 3.647 | 3.686 | 771,658 | +0.00(+0.00%) |
Dec 04, 2009 | 3.636 | 3.713 | 3.592 | 3.686 | 1,190,857 | +0.12(+3.39%) |
Dec 03, 2009 | 3.669 | 3.713 | 3.554 | 3.565 | 814,011 | -0.09(-2.41%) |
Dec 02, 2009 | 3.603 | 3.708 | 3.592 | 3.653 | 1,536,988 | +0.06(+1.53%) |
Dec 01, 2009 | 3.636 | 3.680 | 3.581 | 3.598 | 1,098,144 | +0.02(+0.46%) |
Nov 30, 2009 | 3.548 | 3.598 | 3.466 | 3.581 | 1,368,044 | +0.08(+2.36%) |
Nov 27, 2009 | 3.603 | 3.686 | 3.499 | 3.499 | 781,283 | -0.17(-4.65%) |
Nov 25, 2009 | 3.702 | 3.741 | 3.664 | 3.669 | 523,843 | -0.02(-0.45%) |
Nov 24, 2009 | 3.708 | 3.735 | 3.625 | 3.686 | 690,166 | -0.01(-0.30%) |
Nov 23, 2009 | 3.746 | 3.807 | 3.691 | 3.697 | 1,180,763 | -0.02(-0.44%) |
Nov 20, 2009 | 3.603 | 3.713 | 3.592 | 3.713 | 989,276 | +0.09(+2.58%) |
Nov 19, 2009 | 3.669 | 3.686 | 3.598 | 3.620 | 977,147 | -0.08(-2.08%) |
Nov 18, 2009 | 3.702 | 3.763 | 3.658 | 3.697 | 903,616 | -0.02(-0.44%) |
Nov 17, 2009 | 3.680 | 3.774 | 3.620 | 3.713 | 1,353,334 | +0.06(+1.50%) |
Nov 16, 2009 | 3.697 | 3.790 | 3.614 | 3.658 | 1,838,643 | -0.01(-0.15%) |
Nov 13, 2009 | 3.664 | 3.680 | 3.581 | 3.664 | 1,245,674 | +0.03(+0.76%) |
Nov 12, 2009 | 3.774 | 3.829 | 3.620 | 3.636 | 1,701,783 | -0.14(-3.64%) |
Nov 11, 2009 | 3.757 | 3.845 | 3.713 | 3.774 | 920,273 | +0.06(+1.48%) |
Nov 10, 2009 | 3.779 | 3.807 | 3.658 | 3.719 | 1,077,274 | -0.09(-2.31%) |
Nov 09, 2009 | 3.757 | 3.807 | 3.702 | 3.807 | 942,363 | +0.12(+3.13%) |
Nov 06, 2009 | 3.697 | 3.774 | 3.658 | 3.691 | 1,260,126 | -0.07(-1.90%) |
Nov 05, 2009 | 3.768 | 3.807 | 3.642 | 3.763 | 1,638,268 | +0.03(+0.89%) |
Nov 04, 2009 | 3.862 | 3.862 | 3.719 | 3.730 | 1,748,618 | -0.10(-2.73%) |
Nov 03, 2009 | 3.796 | 3.884 | 3.724 | 3.834 | 1,400,716 | -0.01(-0.29%) |
Nov 02, 2009 | 3.917 | 3.961 | 3.741 | 3.845 | 2,180,398 | -0.05(-1.27%) |
Oct 30, 2009 | 4.043 | 4.082 | 3.840 | 3.895 | 2,396,336 | -0.18(-4.45%) |
Oct 29, 2009 | 4.049 | 4.098 | 3.928 | 4.076 | 2,097,237 | +0.09(+2.35%) |
Oct 28, 2009 | 3.972 | 4.005 | 3.834 | 3.983 | 2,859,262 | -0.03(-0.82%) |
Oct 27, 2009 | 3.823 | 4.071 | 3.812 | 4.016 | 3,193,678 | +0.21(+5.64%) |
Oct 26, 2009 | 3.713 | 3.848 | 3.598 | 3.801 | 3,027,290 | +0.08(+2.22%) |
Oct 23, 2009 | 3.664 | 3.746 | 3.653 | 3.719 | 1,380,765 | -0.02(-0.59%) |
Oct 22, 2009 | 3.510 | 3.774 | 3.477 | 3.741 | 2,775,182 | +0.24(+6.75%) |
Oct 21, 2009 | 3.686 | 3.719 | 3.482 | 3.504 | 2,646,905 | -0.19(-5.21%) |
Oct 20, 2009 | 3.669 | 3.724 | 3.664 | 3.697 | 1,295,078 | -0.10(-2.61%) |
Oct 19, 2009 | 3.829 | 3.829 | 3.691 | 3.796 | 622,277 | +0.01(+0.15%) |
Oct 16, 2009 | 3.790 | 3.823 | 3.686 | 3.790 | 1,327,119 | -0.02(-0.58%) |
Oct 15, 2009 | 3.774 | 3.851 | 3.724 | 3.812 | 1,197,854 | -0.01(-0.14%) |
Oct 14, 2009 | 3.823 | 3.840 | 3.735 | 3.818 | 1,345,404 | +0.07(+1.76%) |
Oct 13, 2009 | 3.801 | 3.845 | 3.713 | 3.752 | 926,962 | -0.04(-1.16%) |
Oct 12, 2009 | 3.840 | 3.840 | 3.785 | 3.796 | 507,679 | -0.01(-0.29%) |
Oct 09, 2009 | 3.779 | 3.884 | 3.774 | 3.807 | 1,125,759 | +0.02(+0.44%) |
Oct 08, 2009 | 3.862 | 3.895 | 3.768 | 3.790 | 1,523,030 | -0.04(-1.01%) |
Oct 07, 2009 | 3.862 | 3.906 | 3.724 | 3.829 | 970,674 | -0.07(-1.69%) |
Oct 06, 2009 | 3.840 | 3.961 | 3.807 | 3.895 | 1,506,266 | +0.12(+3.06%) |
Oct 05, 2009 | 3.768 | 3.867 | 3.724 | 3.779 | 944,675 | +0.04(+1.18%) |
Oct 02, 2009 | 3.785 | 3.834 | 3.713 | 3.735 | 1,332,919 | -0.09(-2.30%) |
Oct 01, 2009 | 3.895 | 3.977 | 3.796 | 3.823 | 1,639,479 | -0.09(-2.25%) |
Sep 30, 2009 | 3.955 | 3.988 | 3.829 | 3.911 | 1,223,413 | -0.04(-0.97%) |
Sep 29, 2009 | 3.972 | 4.010 | 3.900 | 3.950 | 896,619 | -0.03(-0.69%) |
Sep 28, 2009 | 3.955 | 3.999 | 3.867 | 3.977 | 1,037,534 | +0.04(+1.12%) |
Sep 25, 2009 | 3.977 | 3.977 | 3.801 | 3.933 | 1,732,558 | -0.05(-1.24%) |
Sep 24, 2009 | 4.093 | 4.153 | 3.873 | 3.983 | 1,686,223 | -0.10(-2.56%) |
Sep 23, 2009 | 4.159 | 4.186 | 4.076 | 4.087 | 1,209,921 | -0.05(-1.20%) |
Sep 22, 2009 | 4.115 | 4.181 | 4.032 | 4.137 | 1,011,072 | +0.08(+1.90%) |
Sep 21, 2009 | 4.104 | 4.164 | 4.060 | 4.060 | 1,715,261 | -0.09(-2.12%) |
Sep 18, 2009 | 4.049 | 4.181 | 3.900 | 4.148 | 3,479,580 | +0.12(+3.01%) |
Sep 17, 2009 | 4.131 | 4.153 | 3.944 | 4.027 | 1,251,284 | +0.04(+1.11%) |
Sep 16, 2009 | 4.065 | 4.137 | 3.939 | 3.983 | 2,920,523 | -0.04(-1.09%) |
Sep 15, 2009 | 3.928 | 4.076 | 3.829 | 4.027 | 1,774,101 | +0.10(+2.52%) |
Sep 14, 2009 | 3.851 | 3.933 | 3.834 | 3.928 | 970,225 | +0.05(+1.28%) |
Sep 11, 2009 | 3.845 | 3.900 | 3.790 | 3.878 | 992,168 | +0.03(+0.86%) |
Sep 10, 2009 | 3.834 | 3.878 | 3.774 | 3.845 | 1,326,935 | +0.06(+1.45%) |
Sep 09, 2009 | 3.801 | 3.834 | 3.680 | 3.790 | 1,535,166 | +0.12(+3.30%) |
Sep 08, 2009 | 3.658 | 3.713 | 3.592 | 3.669 | 772,092 | +0.03(+0.91%) |
Sep 04, 2009 | 3.631 | 3.664 | 3.554 | 3.636 | 883,642 | +0.01(+0.30%) |
Sep 03, 2009 | 3.614 | 3.647 | 3.532 | 3.625 | 788,700 | +0.04(+1.23%) |
Sep 02, 2009 | 3.680 | 3.730 | 3.576 | 3.581 | 1,134,250 | -0.13(-3.56%) |
Sep 01, 2009 | 3.878 | 3.961 | 3.686 | 3.713 | 2,882,905 | -0.18(-4.66%) |
Aug 31, 2009 | 3.829 | 3.911 | 3.752 | 3.895 | 1,136,919 | +0.03(+0.85%) |
Aug 28, 2009 | 3.994 | 3.994 | 3.823 | 3.862 | 972,981 | -0.13(-3.31%) |
Aug 27, 2009 | 3.972 | 3.999 | 3.878 | 3.994 | 953,239 | -0.02(-0.55%) |
Aug 26, 2009 | 3.983 | 4.098 | 3.944 | 4.016 | 1,263,867 | +0.03(+0.83%) |
Aug 25, 2009 | 3.911 | 4.054 | 3.911 | 3.983 | 1,425,274 | -0.06(-1.50%) |
Aug 24, 2009 | 4.197 | 4.274 | 4.016 | 4.043 | 1,171,630 | -0.13(-3.03%) |
Aug 21, 2009 | 4.060 | 4.181 | 4.027 | 4.170 | 2,148,462 | +0.17(+4.12%) |
Aug 20, 2009 | 3.867 | 4.027 | 3.867 | 4.005 | 1,317,737 | +0.14(+3.56%) |
Aug 19, 2009 | 3.768 | 3.917 | 3.757 | 3.867 | 1,036,067 | +0.01(+0.29%) |
Aug 18, 2009 | 3.900 | 3.917 | 3.829 | 3.856 | 874,911 | +0.04(+1.01%) |
Aug 17, 2009 | 3.939 | 3.939 | 3.741 | 3.818 | 1,223,059 | -0.19(-4.80%) |
Aug 14, 2009 | 4.137 | 4.153 | 3.911 | 4.010 | 1,312,262 | -0.12(-2.93%) |
Aug 13, 2009 | 4.225 | 4.236 | 4.032 | 4.131 | 1,177,009 | -0.04(-1.05%) |
Aug 12, 2009 | 4.197 | 4.285 | 4.131 | 4.175 | 1,630,524 | -0.01(-0.13%) |
Aug 11, 2009 | 4.296 | 4.313 | 4.054 | 4.181 | 1,436,692 | -0.13(-2.94%) |
Aug 10, 2009 | 4.280 | 4.439 | 4.197 | 4.307 | 2,046,763 | +0.02(+0.51%) |
Aug 07, 2009 | 4.137 | 4.357 | 4.093 | 4.285 | 1,927,548 | +0.22(+5.41%) |
Aug 06, 2009 | 4.192 | 4.203 | 3.961 | 4.065 | 2,050,728 | -0.09(-2.12%) |
Aug 05, 2009 | 4.175 | 4.263 | 4.104 | 4.153 | 1,490,098 | +0.01(+0.13%) |
Aug 04, 2009 | 4.076 | 4.214 | 4.005 | 4.148 | 2,408,985 | +0.07(+1.62%) |
Aug 03, 2009 | 4.252 | 4.318 | 4.065 | 4.082 | 2,834,674 | -0.19(-4.38%) |
Jul 31, 2009 | 3.955 | 4.285 | 3.933 | 4.269 | 7,204,018 | +0.31(+7.78%) |
Jul 30, 2009 | 3.741 | 4.065 | 3.741 | 3.961 | 2,945,210 | +0.23(+6.19%) |
Jul 29, 2009 | 3.801 | 3.895 | 3.650 | 3.730 | 1,884,778 | -0.12(-3.14%) |
Jul 28, 2009 | 3.774 | 3.884 | 3.730 | 3.851 | 1,842,068 | +0.07(+1.74%) |
Jul 27, 2009 | 3.510 | 3.823 | 3.504 | 3.785 | 1,910,405 | +0.21(+5.85%) |
Jul 24, 2009 | 3.592 | 3.664 | 3.554 | 3.576 | 1,358,709 | -0.05(-1.37%) |
Jul 23, 2009 | 3.394 | 3.653 | 3.361 | 3.625 | 2,003,935 | +0.22(+6.46%) |
Jul 22, 2009 | 3.273 | 3.471 | 3.262 | 3.405 | 1,270,473 | +0.07(+2.15%) |
Jul 21, 2009 | 3.504 | 3.521 | 3.301 | 3.334 | 1,047,883 | -0.15(-4.42%) |
Jul 20, 2009 | 3.389 | 3.510 | 3.389 | 3.488 | 1,690,935 | +0.12(+3.43%) |
Jul 17, 2009 | 3.537 | 3.636 | 3.372 | 3.372 | 2,195,635 | -0.17(-4.81%) |
Jul 16, 2009 | 3.526 | 3.598 | 3.394 | 3.543 | 1,397,000 | +0.00(+0.00%) |
Jul 15, 2009 | 3.565 | 3.631 | 3.510 | 3.543 | 1,867,937 | +0.04(+1.10%) |
Jul 14, 2009 | 3.515 | 3.532 | 3.466 | 3.504 | 623,393 | -0.02(-0.62%) |
Jul 13, 2009 | 3.427 | 3.548 | 3.416 | 3.526 | 1,863,753 | +0.14(+4.06%) |
Jul 10, 2009 | 3.405 | 3.416 | 3.323 | 3.389 | 1,044,129 | -0.03(-0.80%) |
Jul 09, 2009 | 3.422 | 3.526 | 3.405 | 3.416 | 1,674,643 | +0.04(+1.14%) |
Jul 08, 2009 | 3.323 | 3.449 | 3.229 | 3.378 | 2,164,161 | +0.09(+2.68%) |
Jul 07, 2009 | 3.389 | 3.422 | 3.279 | 3.290 | 1,397,822 | -0.08(-2.45%) |
Jul 06, 2009 | 3.290 | 3.372 | 3.224 | 3.372 | 1,637,349 | +0.07(+2.17%) |
Jul 02, 2009 | 3.482 | 3.532 | 3.301 | 3.301 | 1,596,924 | -0.24(-6.69%) |
Jul 01, 2009 | 3.427 | 3.570 | 3.427 | 3.537 | 2,337,666 | +0.13(+3.88%) |
Jun 30, 2009 | 3.438 | 3.537 | 3.328 | 3.405 | 1,922,134 | -0.09(-2.52%) |
Jun 29, 2009 | 3.455 | 3.565 | 3.284 | 3.493 | 3,944,860 | -0.03(-0.94%) |
Jun 26, 2009 | 3.273 | 3.543 | 3.273 | 3.526 | 2,833,206 | +0.14(+4.23%) |
Jun 25, 2009 | 3.306 | 3.383 | 3.295 | 3.383 | 2,566,502 | +0.19(+6.03%) |
Jun 24, 2009 | 3.262 | 3.290 | 3.174 | 3.191 | 1,338,926 | -0.03(-0.85%) |
Jun 23, 2009 | 3.240 | 3.356 | 3.160 | 3.218 | 2,295,659 | -0.03(-0.85%) |
Jun 22, 2009 | 3.416 | 3.416 | 3.224 | 3.246 | 2,153,666 | -0.17(-4.84%) |
Jun 19, 2009 | 3.482 | 3.548 | 3.411 | 3.411 | 5,405,865 | +0.01(+0.16%) |
Jun 18, 2009 | 3.312 | 3.449 | 3.312 | 3.405 | 1,464,443 | +0.10(+3.00%) |
Jun 17, 2009 | 3.411 | 3.455 | 3.257 | 3.306 | 2,103,154 | -0.14(-4.07%) |
Jun 16, 2009 | 3.383 | 3.592 | 3.350 | 3.446 | 4,687,711 | +0.08(+2.37%) |
Jun 15, 2009 | 3.345 | 3.389 | 3.174 | 3.367 | 2,691,720 | +0.07(+2.00%) |
Jun 12, 2009 | 3.334 | 3.411 | 3.279 | 3.301 | 3,950,696 | +0.11(+3.45%) |
Jun 11, 2009 | 3.246 | 3.378 | 3.158 | 3.191 | 11,688,181 | -0.19(-5.69%) |
Jun 10, 2009 | 3.598 | 3.598 | 3.350 | 3.383 | 3,191,864 | -0.15(-4.35%) |
Jun 09, 2009 | 3.774 | 3.823 | 3.521 | 3.537 | 2,621,619 | -0.31(-8.01%) |
Jun 08, 2009 | 3.867 | 3.922 | 3.818 | 3.845 | 442,286 | -0.02(-0.43%) |
Jun 05, 2009 | 4.005 | 4.126 | 3.774 | 3.862 | 934,468 | -0.19(-4.62%) |
Jun 04, 2009 | 3.933 | 4.093 | 3.889 | 4.049 | 1,297,461 | +0.24(+6.20%) |
Jun 03, 2009 | 3.697 | 3.878 | 3.620 | 3.812 | 1,113,289 | +0.08(+2.21%) |
Jun 02, 2009 | 3.702 | 3.774 | 3.581 | 3.730 | 809,070 | +0.01(+0.15%) |
Jun 01, 2009 | 3.713 | 3.834 | 3.658 | 3.724 | 1,059,064 | +0.05(+1.35%) |
May 29, 2009 | 3.620 | 3.675 | 3.565 | 3.675 | 776,366 | +0.08(+2.14%) |
May 28, 2009 | 3.581 | 3.691 | 3.482 | 3.598 | 1,049,628 | -0.01(-0.30%) |
May 27, 2009 | 3.851 | 3.939 | 3.581 | 3.609 | 1,382,490 | -0.27(-6.95%) |
May 26, 2009 | 3.620 | 3.884 | 3.620 | 3.878 | 796,547 | +0.22(+6.01%) |
May 22, 2009 | 3.675 | 3.735 | 3.587 | 3.658 | 620,850 | +0.03(+0.76%) |
May 21, 2009 | 3.697 | 3.713 | 3.548 | 3.631 | 1,343,908 | -0.08(-2.08%) |
May 20, 2009 | 3.999 | 4.126 | 3.642 | 3.708 | 1,440,841 | -0.25(-6.39%) |
May 19, 2009 | 4.219 | 4.351 | 3.944 | 3.961 | 1,061,709 | -0.32(-7.57%) |
May 18, 2009 | 4.104 | 4.307 | 4.093 | 4.285 | 924,261 | +0.27(+6.71%) |
May 15, 2009 | 4.131 | 4.197 | 3.939 | 4.016 | 875,294 | -0.13(-3.05%) |
May 14, 2009 | 4.170 | 4.296 | 4.098 | 4.142 | 1,157,442 | +0.02(+0.53%) |
May 13, 2009 | 4.450 | 4.500 | 4.104 | 4.120 | 1,621,230 | -0.45(-9.76%) |
May 12, 2009 | 4.720 | 4.830 | 4.401 | 4.566 | 922,983 | -0.13(-2.81%) |
May 11, 2009 | 4.945 | 4.989 | 4.670 | 4.698 | 1,076,585 | -0.42(-8.17%) |
May 08, 2009 | 4.714 | 5.121 | 4.604 | 5.116 | 1,255,356 | +0.52(+11.38%) |
May 07, 2009 | 4.698 | 4.813 | 4.522 | 4.593 | 1,139,478 | +0.01(+0.24%) |
May 06, 2009 | 4.500 | 4.676 | 4.395 | 4.582 | 1,193,835 | +0.19(+4.39%) |
May 05, 2009 | 4.599 | 4.599 | 4.373 | 4.390 | 1,104,316 | -0.23(-5.00%) |
May 04, 2009 | 4.302 | 4.632 | 4.164 | 4.621 | 1,381,726 | +0.46(+11.11%) |