Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.669 | 4.694 | 4.557 | 4.633 | 32,058 | -0.05(-1.08%) |
Apr 29, 2010 | 4.582 | 4.701 | 4.514 | 4.683 | 21,612 | +0.12(+2.53%) |
Apr 28, 2010 | 4.579 | 4.680 | 4.493 | 4.568 | 18,411 | +0.00(+0.08%) |
Apr 27, 2010 | 4.640 | 4.705 | 4.528 | 4.564 | 25,478 | -0.12(-2.47%) |
Apr 26, 2010 | 4.705 | 4.709 | 4.654 | 4.680 | 28,687 | -0.03(-0.61%) |
Apr 23, 2010 | 4.705 | 4.709 | 4.658 | 4.709 | 33,103 | +0.01(+0.23%) |
Apr 22, 2010 | 4.658 | 4.701 | 4.654 | 4.698 | 8,788 | +0.00(+0.08%) |
Apr 21, 2010 | 4.669 | 4.701 | 4.654 | 4.694 | 7,333 | -0.01(-0.31%) |
Apr 20, 2010 | 4.597 | 4.802 | 4.582 | 4.709 | 46,641 | +0.15(+3.33%) |
Apr 19, 2010 | 4.611 | 4.680 | 4.546 | 4.557 | 7,588 | -0.02(-0.39%) |
Apr 16, 2010 | 4.647 | 4.647 | 4.517 | 4.575 | 21,989 | -0.07(-1.48%) |
Apr 15, 2010 | 4.593 | 4.665 | 4.546 | 4.644 | 17,776 | -0.06(-1.38%) |
Apr 14, 2010 | 4.582 | 4.709 | 4.582 | 4.709 | 102,507 | +0.18(+3.90%) |
Apr 13, 2010 | 4.535 | 4.608 | 4.517 | 4.532 | 6,704 | -0.03(-0.55%) |
Apr 12, 2010 | 4.626 | 4.629 | 4.553 | 4.557 | 14,259 | -0.02(-0.47%) |
Apr 09, 2010 | 4.579 | 4.579 | 4.539 | 4.579 | 7,023 | +0.03(+0.71%) |
Apr 08, 2010 | 4.593 | 4.593 | 4.546 | 4.546 | 7,677 | -0.05(-1.02%) |
Apr 07, 2010 | 4.525 | 4.676 | 4.525 | 4.593 | 22,565 | +0.05(+1.03%) |
Apr 06, 2010 | 4.532 | 4.575 | 4.532 | 4.546 | 5,834 | -0.04(-0.79%) |
Apr 05, 2010 | 4.568 | 4.614 | 4.525 | 4.582 | 17,610 | +0.06(+1.44%) |
Apr 01, 2010 | 4.698 | 4.517 | 4.517 | 4.517 | 20,232 | -0.15(-3.17%) |
Mar 31, 2010 | 4.644 | 4.680 | 4.618 | 4.665 | 20,010 | -0.01(-0.15%) |
Mar 30, 2010 | 4.618 | 4.676 | 4.606 | 4.673 | 10,689 | -0.03(-0.54%) |
Mar 29, 2010 | 4.669 | 4.705 | 4.586 | 4.698 | 29,056 | +0.03(+0.62%) |
Mar 26, 2010 | 4.604 | 4.698 | 4.546 | 4.669 | 10,958 | -0.03(-0.61%) |
Mar 25, 2010 | 4.669 | 4.709 | 4.626 | 4.698 | 22,230 | +0.05(+1.17%) |
Mar 24, 2010 | 4.673 | 4.701 | 4.644 | 4.644 | 11,063 | -0.05(-1.00%) |
Mar 23, 2010 | 4.622 | 4.709 | 4.611 | 4.691 | 29,389 | -0.02(-0.38%) |
Mar 22, 2010 | 4.651 | 4.712 | 4.651 | 4.709 | 13,023 | +0.04(+0.77%) |
Mar 19, 2010 | 4.658 | 4.683 | 4.608 | 4.673 | 50,646 | +0.06(+1.33%) |
Mar 18, 2010 | 4.680 | 4.709 | 4.575 | 4.611 | 39,413 | -0.08(-1.62%) |
Mar 17, 2010 | 4.769 | 4.780 | 4.609 | 4.687 | 49,514 | -0.09(-1.94%) |
Mar 16, 2010 | 4.773 | 4.812 | 4.699 | 4.780 | 47,265 | +0.02(+0.37%) |
Mar 15, 2010 | 4.783 | 4.848 | 4.694 | 4.762 | 16,494 | +0.02(+0.53%) |
Mar 12, 2010 | 4.855 | 4.855 | 4.694 | 4.737 | 20,458 | -0.08(-1.63%) |
Mar 11, 2010 | 4.669 | 4.851 | 4.578 | 4.815 | 15,948 | +0.12(+2.59%) |
Mar 10, 2010 | 4.641 | 4.848 | 4.541 | 4.694 | 39,048 | -0.02(-0.38%) |
Mar 09, 2010 | 4.548 | 4.712 | 4.545 | 4.712 | 21,923 | +0.18(+4.02%) |
Mar 08, 2010 | 4.462 | 4.583 | 4.430 | 4.530 | 8,384 | +0.05(+1.12%) |
Mar 05, 2010 | 4.469 | 4.508 | 4.391 | 4.480 | 16,458 | +0.01(+0.24%) |
Mar 04, 2010 | 4.480 | 4.498 | 4.359 | 4.469 | 12,959 | +0.00(+0.08%) |
Mar 03, 2010 | 4.405 | 4.466 | 4.276 | 4.466 | 42,152 | +0.08(+1.79%) |
Mar 02, 2010 | 4.369 | 4.394 | 4.276 | 4.387 | 29,854 | +0.01(+0.16%) |
Mar 01, 2010 | 4.301 | 4.380 | 4.234 | 4.380 | 29,439 | +0.11(+2.59%) |
Feb 26, 2010 | 4.287 | 4.301 | 4.023 | 4.269 | 13,242 | -0.03(-0.75%) |
Feb 25, 2010 | 4.309 | 4.387 | 4.248 | 4.301 | 13,889 | -0.02(-0.41%) |
Feb 24, 2010 | 4.319 | 4.369 | 4.305 | 4.319 | 9,597 | -0.02(-0.41%) |
Feb 23, 2010 | 4.412 | 4.412 | 4.319 | 4.337 | 8,880 | -0.09(-2.10%) |
Feb 22, 2010 | 4.373 | 4.430 | 4.373 | 4.430 | 13,228 | +0.09(+1.97%) |
Feb 19, 2010 | 4.437 | 4.437 | 4.309 | 4.344 | 17,721 | -0.10(-2.17%) |
Feb 18, 2010 | 4.344 | 4.441 | 4.344 | 4.441 | 5,555 | +0.12(+2.73%) |
Feb 17, 2010 | 4.419 | 4.458 | 4.251 | 4.323 | 12,082 | -0.08(-1.78%) |
Feb 16, 2010 | 4.451 | 4.451 | 4.287 | 4.401 | 25,929 | -0.04(-0.96%) |
Feb 12, 2010 | 4.323 | 4.444 | 4.444 | 4.444 | 17,368 | +0.08(+1.88%) |
Feb 11, 2010 | 4.262 | 4.401 | 4.262 | 4.362 | 15,981 | +0.06(+1.33%) |
Feb 10, 2010 | 4.273 | 4.369 | 4.262 | 4.305 | 15,183 | +0.00(+0.00%) |
Feb 09, 2010 | 4.380 | 4.380 | 4.266 | 4.305 | 14,401 | -0.02(-0.58%) |
Feb 08, 2010 | 4.251 | 4.440 | 4.087 | 4.330 | 20,284 | +0.08(+1.85%) |
Feb 05, 2010 | 4.273 | 4.294 | 4.248 | 4.251 | 5,070 | +0.05(+1.19%) |
Feb 04, 2010 | 4.212 | 4.434 | 4.201 | 4.201 | 39,082 | -0.01(-0.25%) |
Feb 03, 2010 | 4.269 | 4.462 | 4.212 | 4.212 | 19,587 | -0.07(-1.58%) |
Feb 02, 2010 | 4.344 | 4.380 | 4.280 | 4.280 | 38,726 | -0.05(-1.15%) |
Feb 01, 2010 | 4.244 | 4.580 | 4.055 | 4.330 | 24,428 | +0.08(+1.85%) |
Jan 29, 2010 | 4.173 | 4.251 | 4.164 | 4.251 | 9,902 | +0.10(+2.50%) |
Jan 28, 2010 | 4.219 | 4.266 | 4.062 | 4.148 | 34,527 | -0.07(-1.69%) |
Jan 27, 2010 | 4.162 | 4.309 | 4.148 | 4.219 | 13,183 | +0.01(+0.17%) |
Jan 26, 2010 | 4.137 | 4.284 | 4.137 | 4.212 | 14,883 | -0.09(-1.99%) |
Jan 25, 2010 | 4.280 | 4.312 | 4.205 | 4.298 | 28,753 | +0.07(+1.78%) |
Jan 22, 2010 | 4.266 | 4.301 | 4.198 | 4.223 | 29,529 | -0.05(-1.25%) |
Jan 21, 2010 | 4.359 | 4.359 | 4.234 | 4.276 | 36,586 | -0.10(-2.36%) |
Jan 20, 2010 | 4.505 | 4.508 | 4.326 | 4.380 | 22,567 | -0.16(-3.54%) |
Jan 19, 2010 | 4.351 | 4.562 | 4.351 | 4.541 | 14,620 | +0.19(+4.35%) |
Jan 15, 2010 | 4.533 | 4.351 | 4.351 | 4.351 | 32,776 | -0.15(-3.41%) |
Jan 14, 2010 | 4.633 | 4.633 | 4.437 | 4.505 | 13,586 | +0.01(+0.16%) |
Jan 13, 2010 | 4.487 | 4.630 | 4.434 | 4.498 | 24,514 | +0.02(+0.40%) |
Jan 12, 2010 | 4.626 | 4.626 | 4.391 | 4.480 | 30,058 | -0.17(-3.68%) |
Jan 11, 2010 | 4.687 | 4.687 | 4.569 | 4.651 | 22,206 | -0.00(-0.08%) |
Jan 08, 2010 | 4.662 | 4.694 | 4.480 | 4.655 | 34,398 | +0.00(+0.08%) |
Jan 07, 2010 | 4.594 | 4.691 | 4.491 | 4.651 | 16,077 | +0.10(+2.28%) |
Jan 06, 2010 | 4.676 | 4.744 | 4.501 | 4.548 | 26,184 | -0.14(-2.90%) |
Jan 05, 2010 | 4.755 | 4.812 | 4.558 | 4.683 | 57,086 | -0.06(-1.28%) |
Jan 04, 2010 | 4.501 | 4.748 | 4.501 | 4.744 | 53,753 | +0.30(+6.83%) |
Dec 31, 2009 | 4.466 | 4.441 | 4.441 | 4.441 | 14,006 | -0.03(-0.72%) |
Dec 30, 2009 | 4.434 | 4.480 | 4.268 | 4.473 | 16,760 | +0.04(+0.89%) |
Dec 29, 2009 | 4.505 | 4.505 | 4.348 | 4.434 | 21,595 | -0.10(-2.13%) |
Dec 28, 2009 | 4.580 | 4.580 | 4.498 | 4.530 | 22,125 | -0.07(-1.48%) |
Dec 24, 2009 | 4.676 | 4.676 | 4.541 | 4.598 | 9,107 | -0.05(-1.00%) |
Dec 23, 2009 | 4.508 | 4.666 | 4.508 | 4.644 | 23,649 | +0.14(+3.17%) |
Dec 22, 2009 | 4.576 | 4.890 | 4.498 | 4.501 | 49,721 | -0.09(-1.87%) |
Dec 21, 2009 | 4.437 | 4.730 | 4.376 | 4.587 | 70,819 | +0.15(+3.30%) |
Dec 18, 2009 | 4.312 | 4.491 | 4.287 | 4.441 | 143,932 | +0.16(+3.67%) |
Dec 17, 2009 | 4.291 | 4.326 | 4.205 | 4.284 | 29,949 | -0.06(-1.40%) |
Dec 16, 2009 | 4.334 | 4.391 | 4.244 | 4.344 | 71,712 | +0.06(+1.42%) |
Dec 15, 2009 | 4.369 | 4.384 | 4.284 | 4.284 | 34,518 | -0.08(-1.88%) |
Dec 14, 2009 | 4.291 | 4.416 | 4.291 | 4.366 | 18,091 | -0.06(-1.37%) |
Dec 11, 2009 | 4.355 | 4.498 | 4.284 | 4.426 | 44,472 | +0.07(+1.56%) |
Dec 10, 2009 | 4.387 | 4.451 | 4.294 | 4.359 | 27,235 | -0.01(-0.20%) |
Dec 09, 2009 | 4.337 | 4.455 | 4.312 | 4.367 | 27,237 | +0.05(+1.20%) |
Dec 08, 2009 | 4.216 | 4.387 | 4.216 | 4.316 | 36,255 | -0.04(-0.90%) |
Dec 07, 2009 | 4.351 | 4.391 | 4.152 | 4.355 | 43,928 | +0.02(+0.49%) |
Dec 04, 2009 | 4.284 | 4.369 | 4.276 | 4.334 | 29,260 | +0.09(+2.10%) |
Dec 03, 2009 | 4.273 | 4.273 | 4.201 | 4.244 | 23,873 | -0.01(-0.25%) |
Dec 02, 2009 | 4.069 | 4.284 | 4.069 | 4.255 | 16,895 | +0.20(+5.02%) |
Dec 01, 2009 | 4.094 | 4.301 | 4.052 | 4.052 | 35,734 | +0.00(+0.00%) |
Nov 30, 2009 | 4.105 | 4.341 | 3.941 | 4.052 | 24,621 | -0.06(-1.39%) |
Nov 27, 2009 | 4.184 | 4.184 | 4.109 | 4.109 | 13,424 | -0.11(-2.71%) |
Nov 25, 2009 | 4.198 | 4.412 | 4.109 | 4.223 | 6,331 | +0.05(+1.11%) |
Nov 24, 2009 | 4.041 | 4.251 | 3.998 | 4.176 | 46,309 | +0.10(+2.45%) |
Nov 23, 2009 | 4.030 | 4.094 | 3.948 | 4.077 | 17,542 | +0.08(+2.06%) |
Nov 20, 2009 | 3.941 | 4.112 | 3.930 | 3.994 | 34,218 | +0.06(+1.45%) |
Nov 19, 2009 | 4.073 | 4.098 | 3.937 | 3.937 | 17,645 | -0.12(-3.08%) |
Nov 18, 2009 | 4.016 | 4.134 | 3.959 | 4.062 | 20,651 | +0.01(+0.26%) |
Nov 17, 2009 | 4.137 | 4.137 | 3.919 | 4.052 | 3,871 | +0.02(+0.62%) |
Nov 16, 2009 | 3.955 | 4.137 | 3.912 | 4.027 | 36,196 | +0.09(+2.36%) |
Nov 13, 2009 | 3.852 | 3.944 | 3.852 | 3.934 | 24,725 | +0.06(+1.57%) |
Nov 12, 2009 | 3.977 | 3.977 | 3.802 | 3.873 | 39,017 | -0.14(-3.56%) |
Nov 11, 2009 | 3.991 | 4.016 | 3.927 | 4.016 | 16,718 | +0.12(+3.21%) |
Nov 10, 2009 | 3.977 | 4.016 | 3.855 | 3.891 | 17,110 | -0.09(-2.15%) |
Nov 09, 2009 | 3.880 | 3.984 | 3.812 | 3.977 | 28,229 | +0.09(+2.39%) |
Nov 06, 2009 | 3.916 | 3.916 | 3.780 | 3.884 | 21,514 | -0.09(-2.16%) |
Nov 05, 2009 | 3.912 | 4.002 | 3.848 | 3.969 | 36,790 | +0.06(+1.55%) |
Nov 04, 2009 | 3.934 | 3.977 | 3.770 | 3.909 | 35,098 | +0.05(+1.39%) |
Nov 03, 2009 | 3.841 | 3.898 | 3.770 | 3.855 | 34,165 | -0.07(-1.91%) |
Nov 02, 2009 | 3.937 | 3.959 | 3.848 | 3.930 | 92,199 | +0.01(+0.27%) |
Oct 30, 2009 | 3.905 | 3.984 | 3.780 | 3.919 | 34,342 | -0.03(-0.81%) |
Oct 29, 2009 | 3.834 | 4.105 | 3.737 | 3.952 | 39,521 | +0.15(+3.85%) |
Oct 28, 2009 | 3.948 | 3.948 | 3.805 | 3.805 | 17,769 | -0.06(-1.66%) |
Oct 27, 2009 | 3.944 | 3.962 | 3.855 | 3.870 | 30,574 | -0.06(-1.63%) |
Oct 26, 2009 | 3.845 | 3.991 | 3.823 | 3.934 | 27,173 | +0.06(+1.57%) |
Oct 23, 2009 | 3.991 | 4.127 | 3.873 | 3.873 | 14,670 | -0.25(-6.14%) |
Oct 22, 2009 | 3.944 | 4.130 | 3.944 | 4.127 | 13,295 | +0.17(+4.24%) |
Oct 21, 2009 | 3.828 | 4.034 | 3.828 | 3.959 | 27,391 | +0.06(+1.56%) |
Oct 20, 2009 | 3.984 | 4.027 | 3.898 | 3.898 | 8,600 | -0.06(-1.44%) |
Oct 19, 2009 | 3.919 | 3.984 | 3.784 | 3.955 | 20,237 | +0.06(+1.47%) |
Oct 16, 2009 | 3.973 | 3.973 | 3.834 | 3.898 | 19,309 | -0.07(-1.80%) |
Oct 15, 2009 | 3.748 | 4.105 | 3.748 | 3.969 | 31,294 | -0.11(-2.63%) |
Oct 14, 2009 | 3.998 | 4.151 | 3.998 | 4.077 | 16,281 | +0.10(+2.61%) |
Oct 13, 2009 | 3.979 | 4.055 | 3.973 | 3.973 | 6,053 | -0.11(-2.79%) |
Oct 12, 2009 | 4.105 | 4.216 | 4.030 | 4.087 | 26,386 | +0.09(+2.32%) |
Oct 09, 2009 | 4.084 | 4.248 | 3.909 | 3.994 | 43,160 | -0.06(-1.41%) |
Oct 08, 2009 | 4.105 | 4.105 | 4.016 | 4.052 | 10,138 | -0.03(-0.79%) |
Oct 07, 2009 | 4.037 | 4.119 | 3.987 | 4.084 | 15,379 | -0.03(-0.78%) |
Oct 06, 2009 | 4.237 | 4.269 | 4.073 | 4.116 | 29,890 | -0.09(-2.21%) |
Oct 05, 2009 | 4.176 | 4.262 | 4.165 | 4.209 | 15,637 | +0.07(+1.73%) |
Oct 02, 2009 | 4.155 | 4.230 | 4.137 | 4.137 | 11,424 | -0.02(-0.60%) |
Oct 01, 2009 | 4.176 | 4.226 | 4.109 | 4.162 | 21,497 | -0.01(-0.17%) |
Sep 30, 2009 | 4.102 | 4.287 | 4.085 | 4.169 | 86,316 | +0.11(+2.73%) |
Sep 29, 2009 | 4.077 | 4.152 | 4.002 | 4.059 | 13,738 | -0.03(-0.70%) |
Sep 28, 2009 | 4.205 | 4.212 | 4.016 | 4.087 | 23,324 | -0.08(-1.97%) |
Sep 25, 2009 | 4.162 | 4.173 | 4.094 | 4.169 | 11,463 | -0.00(-0.09%) |
Sep 24, 2009 | 4.116 | 4.194 | 4.041 | 4.173 | 39,393 | +0.10(+2.54%) |
Sep 23, 2009 | 4.152 | 4.191 | 3.966 | 4.069 | 34,524 | -0.08(-1.98%) |
Sep 22, 2009 | 4.230 | 4.273 | 4.055 | 4.152 | 84,599 | -0.04(-0.94%) |
Sep 21, 2009 | 4.030 | 4.237 | 4.030 | 4.191 | 26,840 | -0.02(-0.51%) |
Sep 18, 2009 | 4.316 | 4.316 | 4.144 | 4.212 | 114,142 | -0.12(-2.72%) |
Sep 17, 2009 | 4.419 | 4.419 | 4.292 | 4.330 | 15,833 | -0.02(-0.41%) |
Sep 16, 2009 | 4.301 | 4.405 | 4.216 | 4.348 | 23,935 | +0.07(+1.67%) |
Sep 15, 2009 | 4.173 | 4.376 | 4.134 | 4.276 | 6,431 | +0.08(+1.87%) |
Sep 14, 2009 | 4.034 | 4.369 | 4.034 | 4.198 | 48,959 | +0.13(+3.10%) |
Sep 11, 2009 | 4.216 | 4.359 | 3.998 | 4.072 | 21,679 | -0.14(-3.42%) |
Sep 10, 2009 | 4.148 | 4.248 | 3.987 | 4.216 | 16,875 | +0.05(+1.20%) |
Sep 09, 2009 | 4.116 | 4.166 | 3.987 | 4.166 | 27,310 | +0.06(+1.39%) |
Sep 08, 2009 | 4.276 | 4.276 | 4.059 | 4.109 | 35,006 | -0.06(-1.46%) |
Sep 04, 2009 | 4.144 | 4.251 | 4.127 | 4.169 | 3,770 | +0.01(+0.17%) |
Sep 03, 2009 | 4.198 | 4.198 | 4.112 | 4.162 | 5,846 | -0.05(-1.19%) |
Sep 02, 2009 | 4.176 | 4.337 | 4.141 | 4.212 | 35,798 | +0.04(+0.85%) |
Sep 01, 2009 | 4.198 | 4.355 | 4.105 | 4.176 | 30,565 | -0.04(-0.85%) |
Aug 31, 2009 | 4.319 | 4.319 | 4.205 | 4.212 | 48,559 | -0.12(-2.80%) |
Aug 28, 2009 | 4.501 | 4.501 | 4.319 | 4.334 | 18,035 | -0.18(-3.96%) |
Aug 27, 2009 | 4.301 | 4.533 | 4.279 | 4.512 | 15,603 | +0.11(+2.43%) |
Aug 26, 2009 | 4.426 | 4.426 | 4.259 | 4.405 | 47,774 | -0.06(-1.44%) |
Aug 25, 2009 | 4.466 | 4.480 | 4.344 | 4.469 | 31,243 | +0.01(+0.16%) |
Aug 24, 2009 | 4.516 | 4.528 | 4.409 | 4.462 | 30,254 | -0.06(-1.42%) |
Aug 21, 2009 | 4.373 | 4.544 | 4.294 | 4.526 | 80,256 | +0.20(+4.71%) |
Aug 20, 2009 | 4.144 | 4.323 | 4.141 | 4.323 | 26,520 | +0.09(+2.19%) |
Aug 19, 2009 | 4.216 | 4.262 | 4.148 | 4.230 | 22,307 | +0.06(+1.54%) |
Aug 18, 2009 | 4.087 | 4.269 | 4.014 | 4.166 | 55,506 | +0.06(+1.57%) |
Aug 17, 2009 | 4.044 | 4.230 | 4.023 | 4.102 | 19,704 | +0.05(+1.23%) |
Aug 14, 2009 | 4.262 | 4.284 | 4.052 | 4.052 | 19,713 | -0.24(-5.57%) |
Aug 13, 2009 | 4.266 | 4.319 | 4.094 | 4.291 | 18,234 | +0.02(+0.42%) |
Aug 12, 2009 | 4.062 | 4.360 | 4.062 | 4.273 | 33,115 | +0.10(+2.48%) |
Aug 11, 2009 | 4.166 | 4.326 | 3.959 | 4.169 | 26,988 | +0.01(+0.26%) |
Aug 10, 2009 | 3.837 | 4.244 | 3.795 | 4.159 | 33,132 | +0.30(+7.77%) |
Aug 07, 2009 | 3.652 | 4.030 | 3.523 | 3.859 | 49,144 | +0.17(+4.75%) |
Aug 06, 2009 | 3.798 | 3.930 | 3.684 | 3.684 | 34,630 | -0.29(-7.28%) |
Aug 05, 2009 | 4.173 | 4.173 | 3.948 | 3.973 | 21,873 | -0.12(-2.96%) |
Aug 04, 2009 | 4.173 | 4.176 | 3.930 | 4.094 | 59,647 | -0.07(-1.80%) |
Aug 03, 2009 | 4.262 | 4.291 | 4.148 | 4.169 | 39,337 | -0.10(-2.26%) |
Jul 31, 2009 | 4.591 | 4.602 | 4.259 | 4.266 | 88,717 | -0.32(-7.00%) |
Jul 30, 2009 | 4.394 | 4.658 | 4.394 | 4.587 | 165,407 | +0.29(+6.73%) |
Jul 29, 2009 | 4.280 | 4.409 | 4.169 | 4.298 | 106,122 | +0.01(+0.33%) |
Jul 28, 2009 | 4.162 | 4.337 | 4.102 | 4.284 | 57,467 | +0.10(+2.39%) |
Jul 27, 2009 | 4.098 | 4.316 | 3.987 | 4.184 | 46,757 | +0.12(+3.08%) |
Jul 24, 2009 | 3.923 | 4.087 | 3.830 | 4.059 | 59,773 | +0.13(+3.36%) |
Jul 23, 2009 | 3.755 | 3.927 | 3.752 | 3.927 | 50,013 | +0.13(+3.38%) |
Jul 22, 2009 | 3.798 | 3.798 | 3.720 | 3.798 | 15,698 | +0.00(+0.00%) |
Jul 21, 2009 | 3.741 | 3.798 | 3.741 | 3.798 | 32,465 | +0.05(+1.43%) |
Jul 20, 2009 | 3.791 | 3.834 | 3.677 | 3.745 | 110,088 | -0.02(-0.66%) |
Jul 17, 2009 | 3.855 | 3.855 | 3.755 | 3.770 | 40,987 | -0.09(-2.22%) |
Jul 16, 2009 | 3.787 | 3.873 | 3.745 | 3.855 | 36,829 | +0.00(+0.00%) |
Jul 15, 2009 | 3.855 | 3.898 | 3.677 | 3.855 | 99,569 | +0.07(+1.98%) |
Jul 14, 2009 | 3.766 | 3.912 | 3.670 | 3.780 | 61,462 | -0.00(-0.09%) |
Jul 13, 2009 | 3.730 | 3.912 | 3.680 | 3.784 | 73,135 | +0.04(+0.95%) |
Jul 10, 2009 | 3.605 | 3.748 | 3.605 | 3.748 | 51,186 | +0.15(+4.27%) |
Jul 09, 2009 | 3.630 | 3.634 | 3.431 | 3.595 | 44,071 | -0.01(-0.20%) |
Jul 08, 2009 | 3.880 | 3.887 | 3.602 | 3.602 | 51,722 | -0.26(-6.75%) |
Jul 07, 2009 | 3.677 | 3.919 | 3.591 | 3.862 | 100,020 | +0.19(+5.25%) |
Jul 06, 2009 | 3.505 | 3.723 | 3.466 | 3.670 | 72,743 | +0.22(+6.31%) |
Jul 02, 2009 | 3.662 | 3.662 | 3.430 | 3.452 | 53,761 | -0.22(-5.93%) |
Jul 01, 2009 | 3.530 | 3.748 | 3.477 | 3.670 | 73,875 | +0.17(+4.90%) |
Jun 30, 2009 | 3.452 | 3.734 | 3.391 | 3.498 | 88,411 | +0.05(+1.45%) |
Jun 29, 2009 | 3.730 | 3.730 | 3.281 | 3.448 | 122,218 | -0.14(-3.98%) |
Jun 26, 2009 | 3.427 | 3.755 | 3.152 | 3.591 | 2,444,107 | +0.18(+5.23%) |
Jun 25, 2009 | 3.455 | 3.563 | 3.380 | 3.413 | 61,863 | -0.09(-2.55%) |
Jun 24, 2009 | 3.441 | 3.598 | 3.391 | 3.502 | 51,666 | +0.09(+2.72%) |
Jun 23, 2009 | 3.423 | 3.680 | 3.409 | 3.409 | 48,057 | -0.01(-0.42%) |
Jun 22, 2009 | 3.416 | 3.573 | 3.416 | 3.423 | 68,782 | -0.07(-2.14%) |
Jun 19, 2009 | 3.491 | 3.523 | 3.420 | 3.498 | 57,907 | +0.00(+0.00%) |
Jun 18, 2009 | 3.488 | 3.520 | 3.320 | 3.498 | 71,642 | +0.01(+0.31%) |
Jun 17, 2009 | 3.459 | 3.545 | 3.345 | 3.488 | 36,930 | +0.03(+0.83%) |
Jun 16, 2009 | 3.505 | 3.505 | 3.388 | 3.459 | 11,110 | -0.04(-1.12%) |
Jun 15, 2009 | 3.445 | 3.527 | 3.216 | 3.498 | 24,164 | +0.03(+0.82%) |
Jun 12, 2009 | 3.748 | 3.845 | 3.095 | 3.470 | 50,881 | -0.38(-9.92%) |
Jun 11, 2009 | 3.730 | 3.855 | 3.662 | 3.852 | 40,628 | +0.12(+3.15%) |
Jun 10, 2009 | 3.962 | 3.984 | 3.734 | 3.734 | 35,905 | -0.18(-4.56%) |
Jun 09, 2009 | 3.898 | 3.955 | 3.716 | 3.912 | 55,010 | -0.04(-1.08%) |
Jun 08, 2009 | 3.927 | 3.959 | 3.752 | 3.955 | 44,743 | +0.03(+0.73%) |
Jun 05, 2009 | 4.062 | 4.269 | 3.927 | 3.927 | 38,855 | -0.07(-1.78%) |
Jun 04, 2009 | 3.840 | 4.194 | 3.816 | 3.998 | 92,560 | +0.20(+5.16%) |
Jun 03, 2009 | 3.702 | 3.912 | 3.695 | 3.802 | 54,817 | +0.10(+2.65%) |
Jun 02, 2009 | 3.705 | 3.905 | 3.530 | 3.704 | 55,573 | -0.03(-0.91%) |
Jun 01, 2009 | 3.570 | 3.927 | 3.570 | 3.737 | 44,508 | +0.24(+6.95%) |
May 29, 2009 | 3.559 | 3.609 | 3.495 | 3.495 | 25,526 | -0.11(-3.07%) |
May 28, 2009 | 3.745 | 3.748 | 3.555 | 3.605 | 25,495 | +0.04(+1.10%) |
May 27, 2009 | 3.559 | 3.570 | 3.513 | 3.566 | 9,084 | -0.01(-0.25%) |
May 26, 2009 | 3.559 | 3.745 | 3.527 | 3.575 | 52,733 | +0.02(+0.65%) |
May 22, 2009 | 3.434 | 3.745 | 3.413 | 3.552 | 42,992 | +0.08(+2.26%) |
May 21, 2009 | 3.555 | 3.555 | 3.438 | 3.473 | 45,640 | -0.08(-2.21%) |
May 20, 2009 | 3.548 | 3.748 | 3.523 | 3.552 | 119,386 | +0.01(+0.30%) |
May 19, 2009 | 3.498 | 3.552 | 3.498 | 3.541 | 27,086 | +0.04(+1.23%) |
May 18, 2009 | 3.302 | 3.545 | 3.302 | 3.498 | 15,082 | +0.27(+8.53%) |
May 15, 2009 | 3.284 | 3.320 | 3.213 | 3.223 | 11,919 | -0.06(-1.85%) |
May 14, 2009 | 3.256 | 3.330 | 3.248 | 3.284 | 13,357 | +0.04(+1.10%) |
May 13, 2009 | 3.241 | 3.273 | 3.241 | 3.248 | 10,090 | -0.09(-2.78%) |
May 11, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | -0.05(-1.47%) |
May 08, 2009 | 3.209 | 3.391 | 3.209 | 3.391 | 19,492 | +0.18(+5.67%) |
May 07, 2009 | 3.177 | 3.209 | 3.177 | 3.209 | 8,437 | +0.11(+3.45%) |
May 06, 2009 | 3.084 | 3.102 | 3.084 | 3.102 | 784 | +0.03(+1.06%) |
May 05, 2009 | 3.102 | 3.102 | 3.070 | 3.070 | 700 | -0.00(-0.01%) |
May 04, 2009 | 3.070 | 3.188 | 3.052 | 3.070 | 2,521 | +0.06(+2.04%) |