Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.502 | 4.579 | 4.427 | 4.502 | 824,574 | -0.00(-0.06%) |
May 27, 2010 | 4.366 | 4.505 | 4.358 | 4.505 | 1,008,753 | +0.22(+5.23%) |
May 26, 2010 | 4.308 | 4.374 | 4.252 | 4.281 | 1,072,091 | +0.02(+0.37%) |
May 25, 2010 | 4.094 | 4.268 | 4.081 | 4.265 | 1,425,522 | +0.00(+0.00%) |
May 24, 2010 | 4.260 | 4.313 | 4.220 | 4.265 | 791,429 | +0.00(+0.00%) |
May 21, 2010 | 4.108 | 4.334 | 4.054 | 4.265 | 1,494,206 | +0.03(+0.82%) |
May 20, 2010 | 4.206 | 4.292 | 4.188 | 4.230 | 1,125 | -0.18(-4.11%) |
May 19, 2010 | 4.449 | 4.462 | 4.332 | 4.412 | 1,250,260 | -0.08(-1.72%) |
May 18, 2010 | 4.582 | 4.633 | 4.446 | 4.489 | 1,024,487 | -0.07(-1.58%) |
May 17, 2010 | 4.651 | 4.654 | 4.422 | 4.561 | 1,842,050 | -0.12(-2.62%) |
May 14, 2010 | 4.683 | 4.918 | 4.665 | 4.683 | 1,105,409 | -0.23(-4.72%) |
May 13, 2010 | 4.931 | 4.982 | 4.902 | 4.915 | 467,482 | -0.02(-0.49%) |
May 12, 2010 | 4.966 | 4.998 | 4.894 | 4.939 | 900,757 | -0.02(-0.44%) |
May 11, 2010 | 4.992 | 5.051 | 4.961 | 4.961 | 1,263,408 | -0.01(-0.16%) |
May 10, 2010 | 4.811 | 4.979 | 4.806 | 4.969 | 2,015,432 | +0.46(+10.15%) |
May 07, 2010 | 4.565 | 4.591 | 4.431 | 4.511 | 1,743,626 | +0.01(+0.23%) |
May 06, 2010 | 4.501 | 5.059 | 1.963 | 4.501 | 5,026 | -0.56(-11.09%) |
May 05, 2010 | 5.070 | 5.137 | 5.031 | 5.062 | 995,831 | -0.10(-1.99%) |
May 04, 2010 | 5.163 | 5.204 | 5.139 | 5.165 | 1,065,365 | -0.05(-1.00%) |
May 03, 2010 | 5.178 | 5.264 | 5.173 | 5.217 | 629,597 | +0.04(+0.85%) |
Apr 30, 2010 | 5.243 | 5.264 | 5.106 | 5.173 | 819,308 | -0.09(-1.77%) |
Apr 29, 2010 | 5.196 | 5.279 | 5.194 | 5.266 | 1,199,751 | +0.08(+1.55%) |
Apr 28, 2010 | 5.181 | 5.199 | 5.134 | 5.186 | 621,810 | +0.05(+1.06%) |
Apr 27, 2010 | 5.261 | 5.261 | 5.126 | 5.132 | 820,904 | -0.13(-2.41%) |
Apr 26, 2010 | 5.243 | 5.292 | 5.238 | 5.258 | 942,230 | +0.01(+0.10%) |
Apr 23, 2010 | 5.238 | 5.253 | 5.209 | 5.253 | 1,021,897 | +0.04(+0.78%) |
Apr 22, 2010 | 5.220 | 5.245 | 5.176 | 5.213 | 854,440 | -0.01(-0.13%) |
Apr 21, 2010 | 5.217 | 5.271 | 5.212 | 5.220 | 1,049,297 | -0.01(-0.10%) |
Apr 20, 2010 | 5.201 | 5.243 | 5.199 | 5.225 | 550,134 | +0.02(+0.45%) |
Apr 19, 2010 | 5.181 | 5.214 | 5.132 | 5.201 | 432,501 | +0.03(+0.50%) |
Apr 16, 2010 | 5.251 | 5.264 | 5.139 | 5.176 | 701,326 | -0.09(-1.77%) |
Apr 15, 2010 | 5.274 | 5.289 | 5.256 | 5.269 | 617,634 | -0.03(-0.63%) |
Apr 14, 2010 | 5.235 | 5.302 | 5.225 | 5.302 | 804,129 | +0.08(+1.54%) |
Apr 13, 2010 | 5.222 | 5.258 | 5.220 | 5.222 | 796,284 | +0.01(+0.10%) |
Apr 12, 2010 | 5.160 | 5.225 | 5.160 | 5.217 | 746,739 | +0.04(+0.75%) |
Apr 09, 2010 | 5.145 | 5.189 | 5.145 | 5.178 | 523,106 | +0.03(+0.65%) |
Apr 08, 2010 | 5.137 | 5.160 | 5.090 | 5.145 | 556,981 | +0.00(+0.05%) |
Apr 07, 2010 | 5.196 | 5.199 | 5.116 | 5.142 | 863,955 | -0.03(-0.55%) |
Apr 06, 2010 | 5.181 | 5.194 | 5.142 | 5.170 | 582,796 | -0.04(-0.74%) |
Apr 05, 2010 | 5.238 | 5.238 | 5.168 | 5.209 | 728,997 | -0.03(-0.54%) |
Apr 01, 2010 | 5.103 | 5.238 | 5.238 | 5.238 | 1,137,052 | +0.17(+3.26%) |
Mar 31, 2010 | 5.075 | 5.142 | 5.054 | 5.072 | 639,498 | +0.00(+0.00%) |
Mar 30, 2010 | 5.103 | 5.114 | 5.039 | 5.072 | 686,530 | +0.00(+0.05%) |
Mar 29, 2010 | 5.170 | 5.196 | 5.023 | 5.070 | 873,632 | -0.09(-1.80%) |
Mar 26, 2010 | 5.183 | 5.186 | 5.129 | 5.163 | 959,562 | +0.02(+0.30%) |
Mar 25, 2010 | 5.170 | 5.196 | 5.137 | 5.147 | 860,881 | +0.01(+0.20%) |
Mar 24, 2010 | 5.111 | 5.150 | 5.095 | 5.137 | 966,494 | -0.00(-0.05%) |
Mar 23, 2010 | 5.090 | 5.152 | 5.062 | 5.139 | 693,103 | +0.08(+1.64%) |
Mar 22, 2010 | 5.000 | 5.064 | 4.989 | 5.057 | 557,298 | +0.01(+0.26%) |
Mar 19, 2010 | 5.142 | 5.163 | 5.044 | 5.044 | 908,319 | -0.10(-1.91%) |
Mar 18, 2010 | 5.121 | 5.145 | 5.090 | 5.142 | 730,748 | +0.04(+0.71%) |
Mar 17, 2010 | 5.044 | 5.126 | 5.044 | 5.106 | 658,682 | +0.07(+1.33%) |
Mar 16, 2010 | 5.018 | 5.041 | 4.997 | 5.039 | 743,398 | +0.05(+1.09%) |
Mar 15, 2010 | 4.990 | 4.997 | 4.971 | 4.984 | 710,300 | +0.02(+0.31%) |
Mar 12, 2010 | 5.007 | 5.007 | 4.953 | 4.969 | 598,907 | -0.02(-0.47%) |
Mar 11, 2010 | 4.896 | 5.015 | 4.896 | 4.992 | 690,636 | +0.01(+0.10%) |
Mar 10, 2010 | 4.989 | 5.015 | 4.956 | 4.987 | 948,192 | +0.01(+0.16%) |
Mar 09, 2010 | 4.935 | 4.992 | 4.935 | 4.979 | 768,463 | +0.00(+0.00%) |
Mar 08, 2010 | 5.007 | 5.026 | 4.961 | 4.979 | 806,599 | -0.05(-0.98%) |
Mar 05, 2010 | 4.951 | 5.044 | 4.951 | 5.028 | 654,607 | +0.06(+1.25%) |
Mar 04, 2010 | 4.917 | 4.966 | 4.914 | 4.966 | 703,453 | +0.04(+0.84%) |
Mar 03, 2010 | 4.982 | 4.989 | 4.925 | 4.925 | 969,301 | -0.06(-1.14%) |
Mar 02, 2010 | 4.966 | 4.984 | 4.940 | 4.982 | 726,167 | +0.03(+0.63%) |
Mar 01, 2010 | 4.969 | 5.007 | 4.951 | 4.951 | 684,361 | -0.01(-0.16%) |
Feb 26, 2010 | 4.982 | 4.995 | 4.927 | 4.958 | 823,955 | +0.02(+0.47%) |
Feb 25, 2010 | 4.889 | 4.938 | 4.842 | 4.935 | 603,878 | +0.01(+0.26%) |
Feb 24, 2010 | 4.881 | 4.925 | 4.870 | 4.922 | 577,650 | +0.05(+0.95%) |
Feb 23, 2010 | 4.870 | 4.891 | 4.811 | 4.876 | 877,038 | +0.02(+0.37%) |
Feb 22, 2010 | 4.842 | 4.874 | 4.806 | 4.857 | 699,084 | +0.06(+1.29%) |
Feb 19, 2010 | 4.785 | 4.834 | 4.780 | 4.795 | 473,243 | -0.03(-0.59%) |
Feb 18, 2010 | 4.811 | 4.909 | 4.751 | 4.824 | 766,286 | +0.03(+0.65%) |
Feb 17, 2010 | 4.780 | 4.815 | 4.764 | 4.793 | 758,724 | +0.05(+1.04%) |
Feb 16, 2010 | 4.764 | 4.782 | 4.720 | 4.744 | 857,428 | +0.04(+0.77%) |
Feb 12, 2010 | 4.746 | 4.707 | 4.707 | 4.707 | 1,335,002 | -0.11(-2.36%) |
Feb 11, 2010 | 4.850 | 4.889 | 4.803 | 4.821 | 585,804 | +0.00(+0.05%) |
Feb 10, 2010 | 4.891 | 4.914 | 4.808 | 4.819 | 837,386 | -0.07(-1.43%) |
Feb 09, 2010 | 4.884 | 4.942 | 4.839 | 4.889 | 931,461 | +0.04(+0.72%) |
Feb 08, 2010 | 4.834 | 4.896 | 4.778 | 4.854 | 841,535 | +0.03(+0.68%) |
Feb 05, 2010 | 4.894 | 4.894 | 4.701 | 4.821 | 1,128,621 | -0.06(-1.29%) |
Feb 04, 2010 | 4.859 | 4.957 | 4.856 | 4.884 | 681,162 | -0.12(-2.31%) |
Feb 03, 2010 | 4.994 | 5.017 | 4.949 | 4.999 | 689,203 | +0.02(+0.30%) |
Feb 02, 2010 | 4.896 | 4.984 | 4.884 | 4.984 | 756,918 | +0.13(+2.58%) |
Feb 01, 2010 | 4.801 | 4.864 | 4.788 | 4.859 | 767,990 | +0.11(+2.22%) |
Jan 29, 2010 | 4.831 | 4.831 | 4.721 | 4.753 | 674,384 | -0.07(-1.46%) |
Jan 28, 2010 | 4.824 | 4.831 | 4.713 | 4.824 | 844,220 | +0.04(+0.89%) |
Jan 27, 2010 | 4.844 | 4.864 | 4.741 | 4.781 | 800,929 | -0.03(-0.63%) |
Jan 26, 2010 | 4.821 | 4.899 | 4.811 | 4.811 | 702,170 | -0.01(-0.26%) |
Jan 25, 2010 | 4.944 | 4.944 | 4.773 | 4.824 | 950,195 | -0.06(-1.13%) |
Jan 22, 2010 | 5.050 | 5.050 | 4.846 | 4.879 | 985,966 | -0.16(-3.09%) |
Jan 21, 2010 | 5.062 | 5.085 | 4.992 | 5.034 | 893,958 | -0.01(-0.10%) |
Jan 20, 2010 | 5.082 | 5.082 | 4.959 | 5.039 | 956,436 | -0.03(-0.50%) |
Jan 19, 2010 | 5.019 | 5.087 | 5.019 | 5.065 | 729,741 | +0.01(+0.25%) |
Jan 15, 2010 | 5.140 | 5.052 | 5.052 | 5.052 | 933,110 | -0.07(-1.37%) |
Jan 14, 2010 | 5.122 | 5.149 | 5.100 | 5.122 | 809,022 | +0.00(+0.00%) |
Jan 13, 2010 | 5.065 | 5.122 | 5.065 | 5.122 | 633,778 | +0.05(+1.04%) |
Jan 12, 2010 | 5.090 | 5.090 | 5.029 | 5.070 | 783,689 | -0.02(-0.30%) |
Jan 11, 2010 | 5.087 | 5.115 | 5.062 | 5.085 | 944,110 | +0.06(+1.25%) |
Jan 08, 2010 | 5.019 | 5.024 | 4.989 | 5.022 | 610,779 | +0.00(+0.05%) |
Jan 07, 2010 | 5.019 | 5.037 | 4.982 | 5.019 | 714,102 | +0.00(+0.05%) |
Jan 06, 2010 | 4.967 | 5.018 | 4.944 | 5.017 | 918,849 | +0.07(+1.42%) |
Jan 05, 2010 | 4.836 | 4.947 | 4.829 | 4.947 | 770,925 | +0.13(+2.66%) |
Jan 04, 2010 | 4.743 | 4.819 | 4.743 | 4.819 | 792,901 | +0.08(+1.59%) |
Dec 31, 2009 | 4.763 | 4.743 | 4.743 | 4.743 | 478,303 | -0.05(-1.00%) |
Dec 30, 2009 | 4.756 | 4.791 | 4.743 | 4.791 | 549,595 | +0.04(+0.83%) |
Dec 29, 2009 | 4.788 | 4.788 | 4.746 | 4.752 | 707,200 | -0.01(-0.24%) |
Dec 28, 2009 | 4.798 | 4.819 | 4.738 | 4.763 | 618,784 | -0.04(-0.84%) |
Dec 24, 2009 | 4.771 | 4.811 | 4.758 | 4.803 | 326,035 | +0.03(+0.68%) |
Dec 23, 2009 | 4.741 | 4.771 | 4.713 | 4.771 | 572,415 | +0.05(+1.12%) |
Dec 22, 2009 | 4.713 | 4.726 | 4.683 | 4.718 | 741,713 | +0.01(+0.13%) |
Dec 21, 2009 | 4.741 | 4.758 | 4.711 | 4.712 | 591,567 | -0.02(-0.34%) |
Dec 18, 2009 | 4.768 | 4.771 | 4.685 | 4.728 | 657,000 | -0.01(-0.16%) |
Dec 17, 2009 | 4.718 | 4.788 | 4.718 | 4.736 | 887,793 | -0.08(-1.67%) |
Dec 16, 2009 | 4.786 | 4.864 | 4.786 | 4.816 | 994,947 | +0.03(+0.68%) |
Dec 15, 2009 | 4.763 | 4.791 | 4.733 | 4.783 | 750,136 | +0.02(+0.47%) |
Dec 14, 2009 | 4.762 | 4.768 | 4.743 | 4.761 | 815,255 | +0.05(+1.12%) |
Dec 11, 2009 | 4.731 | 4.731 | 4.688 | 4.708 | 500,845 | +0.00(+0.00%) |
Dec 10, 2009 | 4.698 | 4.713 | 4.670 | 4.708 | 510,442 | +0.05(+0.97%) |
Dec 09, 2009 | 4.650 | 4.690 | 4.640 | 4.663 | 743,959 | -0.03(-0.70%) |
Dec 08, 2009 | 4.670 | 4.716 | 4.648 | 4.695 | 714,970 | -0.02(-0.32%) |
Dec 07, 2009 | 4.758 | 4.758 | 4.695 | 4.711 | 1,023,721 | -0.01(-0.16%) |
Dec 04, 2009 | 4.788 | 4.788 | 4.703 | 4.718 | 938,307 | +0.00(+0.05%) |
Dec 03, 2009 | 4.718 | 4.756 | 4.703 | 4.716 | 848,592 | -0.01(-0.21%) |
Dec 02, 2009 | 4.713 | 4.755 | 4.701 | 4.726 | 1,101,859 | +0.01(+0.27%) |
Dec 01, 2009 | 4.726 | 4.751 | 4.696 | 4.713 | 879,469 | +0.01(+0.11%) |
Nov 30, 2009 | 4.773 | 4.793 | 4.688 | 4.708 | 591,149 | -0.03(-0.58%) |
Nov 27, 2009 | 4.698 | 4.749 | 4.655 | 4.736 | 361,404 | -0.02(-0.47%) |
Nov 25, 2009 | 4.738 | 4.771 | 4.738 | 4.758 | 467,160 | +0.02(+0.42%) |
Nov 24, 2009 | 4.690 | 4.773 | 4.640 | 4.738 | 932,079 | +0.07(+1.51%) |
Nov 23, 2009 | 4.658 | 4.718 | 4.640 | 4.668 | 727,766 | +0.05(+1.09%) |
Nov 20, 2009 | 4.683 | 4.683 | 4.567 | 4.618 | 817,314 | -0.06(-1.29%) |
Nov 19, 2009 | 4.723 | 4.723 | 4.640 | 4.678 | 684,874 | -0.07(-1.38%) |
Nov 18, 2009 | 4.766 | 4.766 | 4.703 | 4.743 | 702,266 | +0.00(+0.05%) |
Nov 17, 2009 | 4.690 | 4.743 | 4.675 | 4.741 | 891,771 | +0.03(+0.59%) |
Nov 16, 2009 | 4.683 | 4.713 | 4.673 | 4.713 | 921,628 | +0.09(+2.01%) |
Nov 13, 2009 | 4.690 | 4.726 | 4.598 | 4.620 | 1,531,400 | -0.04(-0.92%) |
Nov 12, 2009 | 4.839 | 4.866 | 4.645 | 4.663 | 1,980,802 | -0.22(-4.43%) |
Nov 11, 2009 | 5.002 | 5.019 | 4.874 | 4.879 | 850,178 | -0.13(-2.66%) |
Nov 10, 2009 | 4.997 | 5.037 | 4.829 | 5.012 | 1,489,265 | -0.15(-2.92%) |
Nov 09, 2009 | 5.029 | 5.185 | 5.029 | 5.163 | 1,244,943 | +0.13(+2.66%) |
Nov 06, 2009 | 4.977 | 5.032 | 4.952 | 5.029 | 523,234 | +0.03(+0.59%) |
Nov 05, 2009 | 4.944 | 5.012 | 4.911 | 4.999 | 754,640 | +0.12(+2.36%) |
Nov 04, 2009 | 4.803 | 4.919 | 4.798 | 4.884 | 1,194,003 | +0.16(+3.42%) |
Nov 03, 2009 | 4.665 | 4.722 | 4.614 | 4.722 | 617,043 | +0.04(+0.89%) |
Nov 02, 2009 | 4.633 | 4.703 | 4.582 | 4.680 | 746,058 | +0.06(+1.30%) |
Oct 30, 2009 | 4.819 | 4.881 | 4.552 | 4.620 | 1,163,628 | -0.21(-4.32%) |
Oct 29, 2009 | 4.824 | 4.849 | 4.788 | 4.829 | 777,890 | +0.07(+1.48%) |
Oct 28, 2009 | 4.957 | 4.957 | 4.758 | 4.758 | 1,033,279 | -0.20(-4.00%) |
Oct 27, 2009 | 4.997 | 5.009 | 4.947 | 4.957 | 510,877 | -0.06(-1.20%) |
Oct 26, 2009 | 4.992 | 5.060 | 4.959 | 5.017 | 679,597 | +0.01(+0.15%) |
Oct 23, 2009 | 5.014 | 5.027 | 4.979 | 5.009 | 750,399 | -0.01(-0.25%) |
Oct 22, 2009 | 4.994 | 5.056 | 4.969 | 5.022 | 906,985 | +0.06(+1.11%) |
Oct 21, 2009 | 5.057 | 5.160 | 4.967 | 4.967 | 868,246 | -0.03(-0.65%) |
Oct 20, 2009 | 4.924 | 4.999 | 4.901 | 4.999 | 690,872 | +0.02(+0.30%) |
Oct 19, 2009 | 4.926 | 5.022 | 4.924 | 4.984 | 765,015 | +0.06(+1.17%) |
Oct 16, 2009 | 4.839 | 4.926 | 4.826 | 4.926 | 638,736 | +0.07(+1.47%) |
Oct 15, 2009 | 4.821 | 4.856 | 4.801 | 4.855 | 537,580 | +0.02(+0.34%) |
Oct 14, 2009 | 4.814 | 4.861 | 4.814 | 4.839 | 681,011 | +0.03(+0.57%) |
Oct 13, 2009 | 4.803 | 4.826 | 4.761 | 4.811 | 544,876 | -0.04(-0.78%) |
Oct 12, 2009 | 4.886 | 4.943 | 4.798 | 4.849 | 697,873 | -0.03(-0.62%) |
Oct 09, 2009 | 4.761 | 4.889 | 4.761 | 4.879 | 587,521 | +0.10(+1.99%) |
Oct 08, 2009 | 4.801 | 4.806 | 4.728 | 4.783 | 746,958 | +0.02(+0.32%) |
Oct 07, 2009 | 4.693 | 4.776 | 4.688 | 4.768 | 611,038 | +0.08(+1.71%) |
Oct 06, 2009 | 4.640 | 4.708 | 4.625 | 4.688 | 692,648 | +0.05(+1.14%) |
Oct 05, 2009 | 4.620 | 4.655 | 4.575 | 4.635 | 621,297 | +0.00(+0.00%) |
Oct 02, 2009 | 4.577 | 4.667 | 4.520 | 4.635 | 982,995 | -0.06(-1.23%) |
Oct 01, 2009 | 4.708 | 4.794 | 4.670 | 4.693 | 728,885 | -0.10(-1.99%) |
Sep 30, 2009 | 4.786 | 4.843 | 4.756 | 4.788 | 732,613 | +0.02(+0.42%) |
Sep 29, 2009 | 4.773 | 4.786 | 4.708 | 4.768 | 467,260 | +0.02(+0.48%) |
Sep 28, 2009 | 4.708 | 4.751 | 4.701 | 4.746 | 522,693 | +0.08(+1.70%) |
Sep 25, 2009 | 4.658 | 4.683 | 4.618 | 4.666 | 579,615 | -0.00(-0.03%) |
Sep 24, 2009 | 4.743 | 4.894 | 4.650 | 4.668 | 847,796 | -0.15(-3.03%) |
Sep 23, 2009 | 4.821 | 4.901 | 4.766 | 4.814 | 618,134 | +0.06(+1.32%) |
Sep 22, 2009 | 4.756 | 4.778 | 4.690 | 4.751 | 718,244 | -0.00(-0.05%) |
Sep 21, 2009 | 4.788 | 4.803 | 4.746 | 4.753 | 490,112 | -0.02(-0.47%) |
Sep 18, 2009 | 4.776 | 4.854 | 4.771 | 4.776 | 579,743 | -0.00(-0.00%) |
Sep 17, 2009 | 4.761 | 4.811 | 4.723 | 4.776 | 814,948 | +0.04(+0.80%) |
Sep 16, 2009 | 4.701 | 4.811 | 4.701 | 4.738 | 765,696 | +0.06(+1.23%) |
Sep 15, 2009 | 4.643 | 4.680 | 4.610 | 4.680 | 583,415 | +0.07(+1.56%) |
Sep 14, 2009 | 4.665 | 4.670 | 4.603 | 4.609 | 818,305 | -0.08(-1.69%) |
Sep 11, 2009 | 4.716 | 4.748 | 4.685 | 4.688 | 619,831 | -0.03(-0.53%) |
Sep 10, 2009 | 4.625 | 4.731 | 4.620 | 4.713 | 854,734 | +0.06(+1.19%) |
Sep 09, 2009 | 4.593 | 4.673 | 4.590 | 4.658 | 699,538 | +0.05(+0.98%) |
Sep 08, 2009 | 4.577 | 4.613 | 4.560 | 4.613 | 767,751 | +0.03(+0.66%) |
Sep 04, 2009 | 4.457 | 4.582 | 4.452 | 4.582 | 774,234 | +0.09(+2.01%) |
Sep 03, 2009 | 4.397 | 4.505 | 4.379 | 4.492 | 700,800 | +0.06(+1.36%) |
Sep 02, 2009 | 4.351 | 4.442 | 4.351 | 4.432 | 859,110 | +0.00(+0.00%) |
Sep 01, 2009 | 4.369 | 4.470 | 4.369 | 4.432 | 1,057,696 | +0.00(+0.00%) |
Aug 31, 2009 | 4.457 | 4.500 | 4.407 | 4.432 | 776,863 | -0.03(-0.73%) |
Aug 28, 2009 | 4.439 | 4.490 | 4.423 | 4.464 | 562,395 | -0.01(-0.17%) |
Aug 27, 2009 | 4.444 | 4.492 | 4.412 | 4.472 | 645,363 | +0.01(+0.11%) |
Aug 26, 2009 | 4.500 | 4.520 | 4.459 | 4.467 | 770,487 | -0.01(-0.16%) |
Aug 25, 2009 | 4.444 | 4.511 | 4.377 | 4.474 | 807,899 | +0.06(+1.35%) |
Aug 24, 2009 | 4.510 | 4.575 | 4.389 | 4.414 | 1,072,388 | -0.09(-1.90%) |
Aug 21, 2009 | 4.449 | 4.507 | 4.437 | 4.500 | 716,806 | +0.10(+2.22%) |
Aug 20, 2009 | 4.269 | 4.402 | 4.261 | 4.402 | 704,707 | +0.11(+2.51%) |
Aug 19, 2009 | 4.161 | 4.294 | 4.128 | 4.294 | 844,733 | +0.05(+1.24%) |
Aug 18, 2009 | 4.231 | 4.276 | 4.168 | 4.241 | 913,592 | -0.05(-1.23%) |
Aug 17, 2009 | 4.329 | 4.329 | 4.221 | 4.294 | 1,191,613 | -0.12(-2.73%) |
Aug 14, 2009 | 4.467 | 4.470 | 4.357 | 4.414 | 744,449 | -0.05(-1.07%) |
Aug 13, 2009 | 4.472 | 4.500 | 4.434 | 4.462 | 867,215 | -0.01(-0.17%) |
Aug 12, 2009 | 4.472 | 4.482 | 4.414 | 4.470 | 1,326,952 | -0.17(-3.68%) |
Aug 11, 2009 | 4.683 | 4.718 | 4.610 | 4.640 | 1,206,388 | -0.08(-1.65%) |
Aug 10, 2009 | 4.693 | 4.718 | 4.650 | 4.718 | 1,251,128 | +0.02(+0.48%) |
Aug 07, 2009 | 4.560 | 4.695 | 4.560 | 4.695 | 1,159,398 | +0.11(+2.35%) |
Aug 06, 2009 | 4.567 | 4.603 | 4.525 | 4.588 | 673,846 | +0.02(+0.38%) |
Aug 05, 2009 | 4.429 | 4.620 | 4.424 | 4.570 | 927,646 | +0.04(+0.93%) |
Aug 04, 2009 | 4.407 | 4.528 | 4.369 | 4.528 | 1,044,426 | +0.07(+1.53%) |
Aug 03, 2009 | 4.645 | 4.648 | 4.309 | 4.459 | 1,110,473 | +0.06(+1.31%) |
Jul 31, 2009 | 4.357 | 4.457 | 4.357 | 4.402 | 1,103,746 | -0.02(-0.51%) |
Jul 30, 2009 | 4.449 | 4.542 | 4.384 | 4.424 | 993,047 | -0.03(-0.57%) |
Jul 29, 2009 | 4.643 | 4.643 | 4.299 | 4.449 | 1,846,638 | -0.19(-4.06%) |
Jul 28, 2009 | 4.660 | 4.683 | 4.586 | 4.638 | 519,041 | -0.05(-1.07%) |
Jul 27, 2009 | 4.590 | 4.743 | 4.572 | 4.688 | 344,370 | +0.09(+2.02%) |
Jul 24, 2009 | 4.532 | 4.603 | 4.532 | 4.595 | 605 | +0.00(+0.05%) |
Jul 23, 2009 | 4.432 | 4.593 | 4.432 | 4.593 | 238,204 | +0.19(+4.39%) |
Jul 22, 2009 | 4.387 | 4.407 | 4.364 | 4.399 | 100,467 | +0.01(+0.29%) |
Jul 21, 2009 | 4.537 | 4.554 | 4.344 | 4.387 | 268,336 | -0.13(-2.89%) |
Jul 20, 2009 | 4.344 | 4.520 | 4.344 | 4.517 | 274,779 | +0.20(+4.65%) |
Jul 17, 2009 | 4.324 | 4.326 | 4.261 | 4.316 | 164,945 | +0.03(+0.59%) |
Jul 16, 2009 | 4.203 | 4.306 | 4.203 | 4.291 | 174,300 | +0.11(+2.58%) |
Jul 15, 2009 | 4.045 | 4.281 | 4.045 | 4.183 | 259,749 | +0.17(+4.32%) |
Jul 14, 2009 | 3.977 | 4.090 | 3.977 | 4.010 | 143,666 | +0.03(+0.82%) |
Jul 13, 2009 | 3.965 | 4.007 | 3.950 | 3.977 | 192,317 | +0.06(+1.41%) |
Jul 10, 2009 | 3.960 | 3.960 | 3.785 | 3.922 | 164,467 | -0.04(-1.08%) |
Jul 09, 2009 | 3.962 | 4.007 | 3.937 | 3.965 | 202,054 | -0.01(-0.13%) |
Jul 08, 2009 | 4.070 | 4.080 | 3.942 | 3.970 | 164,112 | -0.08(-1.86%) |
Jul 07, 2009 | 4.146 | 4.168 | 4.045 | 4.045 | 119,098 | -0.13(-3.19%) |
Jul 06, 2009 | 4.181 | 4.215 | 4.136 | 4.178 | 150,739 | -0.08(-1.94%) |
Jul 02, 2009 | 4.211 | 4.319 | 4.188 | 4.261 | 103,737 | -0.03(-0.76%) |
Jul 01, 2009 | 4.228 | 4.331 | 4.228 | 4.294 | 168,023 | +0.05(+1.12%) |
Jun 30, 2009 | 4.216 | 4.254 | 4.125 | 4.246 | 123,877 | +0.04(+0.96%) |
Jun 29, 2009 | 4.136 | 4.213 | 4.131 | 4.206 | 107,397 | +0.05(+1.21%) |
Jun 26, 2009 | 4.083 | 4.178 | 4.080 | 4.156 | 91,514 | +0.06(+1.35%) |
Jun 25, 2009 | 4.048 | 4.123 | 4.048 | 4.100 | 130,910 | +0.07(+1.62%) |
Jun 24, 2009 | 3.950 | 4.070 | 3.950 | 4.035 | 152,698 | +0.05(+1.32%) |
Jun 23, 2009 | 3.930 | 3.982 | 3.862 | 3.982 | 176,319 | +0.09(+2.26%) |
Jun 22, 2009 | 4.120 | 4.120 | 3.819 | 3.894 | 335,453 | -0.23(-5.48%) |
Jun 19, 2009 | 4.078 | 4.120 | 4.078 | 4.120 | 121,563 | +0.04(+0.92%) |
Jun 18, 2009 | 4.143 | 4.179 | 3.975 | 4.083 | 285,839 | -0.07(-1.69%) |
Jun 17, 2009 | 4.171 | 4.213 | 4.146 | 4.153 | 105,939 | -0.05(-1.25%) |
Jun 16, 2009 | 4.241 | 4.269 | 4.161 | 4.206 | 122,821 | -0.03(-0.71%) |
Jun 15, 2009 | 4.331 | 4.352 | 4.231 | 4.236 | 97,863 | -0.11(-2.50%) |
Jun 12, 2009 | 4.372 | 4.414 | 4.339 | 4.344 | 90,387 | -0.04(-0.90%) |
Jun 11, 2009 | 4.334 | 4.419 | 4.334 | 4.384 | 83,641 | +0.03(+0.63%) |
Jun 10, 2009 | 4.404 | 4.454 | 4.326 | 4.357 | 173,646 | -0.04(-0.97%) |
Jun 09, 2009 | 4.412 | 4.447 | 4.377 | 4.399 | 157,390 | -0.04(-0.79%) |
Jun 08, 2009 | 4.475 | 4.523 | 4.419 | 4.434 | 166,076 | -0.02(-0.34%) |
Jun 05, 2009 | 4.432 | 4.542 | 4.424 | 4.449 | 120,029 | +0.04(+0.91%) |
Jun 04, 2009 | 4.274 | 4.422 | 4.273 | 4.409 | 172,846 | +0.10(+2.39%) |
Jun 03, 2009 | 4.301 | 4.337 | 4.208 | 4.306 | 180,206 | -0.06(-1.27%) |
Jun 02, 2009 | 4.281 | 4.374 | 4.223 | 4.362 | 270,725 | +0.06(+1.28%) |