Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.518 | 3.525 | 3.445 | 3.460 | 4,165 | -0.06(-1.65%) |
Sep 29, 2010 | 3.525 | 3.569 | 3.518 | 3.518 | 2,054 | -0.01(-0.21%) |
Sep 28, 2010 | 3.503 | 3.532 | 3.467 | 3.525 | 3,850 | -0.05(-1.42%) |
Sep 27, 2010 | 3.612 | 3.612 | 3.554 | 3.576 | 725,364 | -0.06(-1.60%) |
Sep 24, 2010 | 3.670 | 3.685 | 3.619 | 3.634 | 2,815,883 | +0.03(+0.80%) |
Sep 23, 2010 | 3.598 | 3.648 | 3.576 | 3.605 | 704 | -0.03(-0.80%) |
Sep 22, 2010 | 3.663 | 3.663 | 3.590 | 3.634 | 2,843,472 | +0.07(+1.83%) |
Sep 21, 2010 | 3.685 | 3.685 | 3.561 | 3.569 | 3,022 | -0.17(-4.65%) |
Sep 20, 2010 | 3.721 | 3.743 | 3.714 | 3.743 | 1,042,437 | +0.02(+0.58%) |
Sep 17, 2010 | 3.721 | 3.728 | 3.699 | 3.721 | 759,731 | -0.20(-5.00%) |
Sep 15, 2010 | 3.895 | 3.924 | 3.873 | 3.917 | 6,157 | -0.07(-1.64%) |
Sep 14, 2010 | 3.960 | 3.989 | 3.946 | 3.982 | 1,790 | -0.04(-1.08%) |
Sep 13, 2010 | 4.011 | 4.033 | 3.996 | 4.025 | 466,799 | +0.04(+0.91%) |
Sep 10, 2010 | 3.924 | 3.996 | 3.924 | 3.989 | 828,852 | +0.05(+1.29%) |
Sep 09, 2010 | 4.054 | 4.069 | 3.917 | 3.938 | 6,091 | -0.10(-2.51%) |
Sep 08, 2010 | 4.054 | 4.054 | 4.011 | 4.040 | 2,888 | -0.05(-1.24%) |
Sep 07, 2010 | 4.069 | 4.105 | 4.069 | 4.091 | 3,981 | +0.01(+0.18%) |
Sep 03, 2010 | 4.018 | 4.098 | 4.018 | 4.083 | 275,604 | +0.04(+0.90%) |
Sep 02, 2010 | 4.040 | 4.054 | 4.018 | 4.047 | 253 | -0.03(-0.71%) |
Sep 01, 2010 | 4.047 | 4.083 | 4.025 | 4.076 | 658,113 | +0.04(+0.90%) |
Aug 31, 2010 | 4.040 | 4.076 | 4.011 | 4.040 | 11,497 | -0.09(-2.11%) |
Aug 30, 2010 | 4.098 | 4.134 | 4.098 | 4.127 | 380,299 | +0.04(+0.89%) |
Aug 27, 2010 | 4.127 | 4.127 | 4.062 | 4.091 | 1,863,683 | +0.11(+2.73%) |
Aug 26, 2010 | 3.989 | 4.047 | 3.967 | 3.982 | 16,912 | -0.11(-2.66%) |
Aug 25, 2010 | 4.127 | 4.127 | 4.062 | 4.091 | 12,142 | -0.06(-1.40%) |
Aug 24, 2010 | 4.178 | 4.207 | 4.142 | 4.149 | 4,740 | -0.04(-0.87%) |
Aug 23, 2010 | 4.229 | 4.250 | 4.171 | 4.185 | 851,329 | -0.04(-0.86%) |
Aug 20, 2010 | 4.200 | 4.221 | 4.171 | 4.221 | 490,419 | -0.01(-0.17%) |
Aug 19, 2010 | 4.265 | 4.301 | 4.149 | 4.229 | 12,416 | +0.03(+0.69%) |
Aug 18, 2010 | 4.229 | 4.236 | 4.192 | 4.200 | 17,021 | +0.04(+1.05%) |
Aug 17, 2010 | 4.207 | 4.207 | 4.156 | 4.156 | 2,545 | -0.04(-0.86%) |
Aug 16, 2010 | 4.200 | 4.229 | 4.163 | 4.192 | 310,573 | +0.03(+0.70%) |
Aug 13, 2010 | 4.163 | 4.221 | 4.156 | 4.163 | 403,080 | +0.01(+0.17%) |
Aug 12, 2010 | 4.171 | 4.192 | 4.149 | 4.156 | 438,489 | -0.07(-1.72%) |
Aug 11, 2010 | 4.301 | 4.301 | 4.221 | 4.229 | 505,563 | -0.12(-2.67%) |
Aug 10, 2010 | 4.345 | 4.403 | 4.316 | 4.345 | 8,162 | +0.03(+0.67%) |
Aug 09, 2010 | 4.323 | 4.330 | 4.308 | 4.316 | 244,148 | +0.02(+0.51%) |
Aug 06, 2010 | 4.294 | 4.323 | 4.265 | 4.294 | 468,369 | +0.05(+1.20%) |
Aug 05, 2010 | 4.229 | 4.258 | 4.192 | 4.243 | 937,861 | +0.01(+0.17%) |
Aug 04, 2010 | 4.221 | 4.272 | 4.207 | 4.236 | 8,148 | +0.01(+0.34%) |
Aug 03, 2010 | 4.243 | 4.272 | 4.221 | 4.221 | 14,334 | +0.04(+0.87%) |
Aug 02, 2010 | 4.091 | 4.185 | 4.091 | 4.185 | 645,103 | +0.10(+2.49%) |
Jul 30, 2010 | 4.083 | 4.105 | 3.837 | 4.083 | 525,284 | +0.01(+0.18%) |
Jul 29, 2010 | 4.062 | 4.098 | 4.033 | 4.076 | 547 | +0.04(+1.08%) |
Jul 28, 2010 | 4.011 | 4.058 | 4.011 | 4.033 | 423,297 | +0.07(+1.65%) |
Jul 27, 2010 | 3.938 | 3.975 | 3.931 | 3.967 | 4,369 | +0.04(+0.92%) |
Jul 26, 2010 | 3.902 | 3.931 | 3.873 | 3.931 | 990,558 | -0.02(-0.55%) |
Jul 23, 2010 | 3.895 | 3.953 | 3.895 | 3.953 | 374,255 | +0.03(+0.74%) |
Jul 22, 2010 | 3.888 | 3.924 | 3.880 | 3.924 | 7,383 | +0.16(+4.24%) |
Jul 21, 2010 | 3.815 | 3.815 | 3.757 | 3.764 | 839,909 | -0.17(-4.24%) |
Jul 20, 2010 | 3.902 | 3.953 | 3.888 | 3.931 | 6,246 | -0.06(-1.45%) |
Jul 19, 2010 | 3.909 | 3.989 | 3.909 | 3.989 | 872,897 | +0.08(+2.04%) |
Jul 16, 2010 | 3.909 | 4.033 | 3.909 | 3.909 | 638,693 | -0.17(-4.09%) |
Jul 15, 2010 | 4.069 | 4.076 | 4.018 | 4.076 | 455,733 | -0.01(-0.35%) |
Jul 14, 2010 | 4.098 | 4.105 | 4.069 | 4.091 | 7,955 | -0.04(-1.05%) |
Jul 13, 2010 | 4.054 | 4.149 | 4.033 | 4.134 | 1,564 | +0.07(+1.70%) |
Jul 12, 2010 | 4.054 | 4.087 | 4.040 | 4.065 | 498,439 | +0.03(+0.81%) |
Jul 09, 2010 | 4.033 | 4.040 | 3.996 | 4.033 | 523,937 | -0.03(-0.71%) |
Jul 08, 2010 | 4.033 | 4.069 | 3.989 | 4.062 | 2,405 | +0.09(+2.38%) |
Jul 07, 2010 | 3.946 | 3.982 | 3.938 | 3.967 | 1,278,067 | -0.06(-1.44%) |
Jul 06, 2010 | 4.076 | 4.091 | 3.996 | 4.025 | 13,217 | +0.11(+2.78%) |
Jul 02, 2010 | 3.917 | 3.975 | 3.888 | 3.917 | 618,703 | -0.04(-1.10%) |
Jul 01, 2010 | 3.953 | 3.982 | 3.917 | 3.960 | 664,234 | +0.01(+0.18%) |
Jun 30, 2010 | 3.967 | 3.996 | 3.938 | 3.953 | 1,358 | +0.00(+0.00%) |
Jun 29, 2010 | 4.040 | 4.040 | 3.946 | 3.953 | 9,338 | -0.23(-5.55%) |
Jun 25, 2010 | 4.185 | 4.207 | 4.120 | 4.185 | 498,086 | +0.01(+0.35%) |
Jun 24, 2010 | 4.200 | 4.200 | 4.142 | 4.171 | 598,358 | -0.01(-0.17%) |
Jun 23, 2010 | 4.207 | 4.221 | 4.149 | 4.178 | 1,730,223 | -0.03(-0.69%) |
Jun 22, 2010 | 4.243 | 4.301 | 4.207 | 4.207 | 4,039 | +0.01(+0.17%) |
Jun 21, 2010 | 4.337 | 4.337 | 4.192 | 4.200 | 1,238,939 | -0.07(-1.70%) |
Jun 18, 2010 | 4.272 | 4.279 | 4.250 | 4.272 | 304,862 | -0.03(-0.67%) |
Jun 17, 2010 | 4.352 | 4.352 | 4.287 | 4.301 | 376,480 | -0.02(-0.50%) |
Jun 16, 2010 | 4.308 | 4.366 | 4.308 | 4.323 | 673,962 | -0.01(-0.33%) |
Jun 15, 2010 | 4.287 | 4.359 | 4.272 | 4.337 | 11,455 | +0.14(+3.28%) |
Jun 14, 2010 | 4.279 | 4.279 | 4.156 | 4.200 | 5,005,823 | -0.04(-0.86%) |
Jun 11, 2010 | 4.192 | 4.243 | 4.192 | 4.236 | 769,043 | -0.06(-1.35%) |
Jun 10, 2010 | 4.178 | 4.388 | 4.178 | 4.294 | 6,584 | +0.17(+4.04%) |
Jun 09, 2010 | 4.178 | 4.192 | 4.113 | 4.127 | 823,876 | -0.07(-1.73%) |
Jun 08, 2010 | 4.178 | 4.218 | 4.134 | 4.200 | 5,408 | +0.04(+0.87%) |
Jun 07, 2010 | 4.243 | 4.265 | 4.142 | 4.163 | 905,502 | -0.13(-3.04%) |
Jun 04, 2010 | 4.294 | 4.345 | 4.272 | 4.294 | 1,171,752 | -0.08(-1.82%) |
Jun 03, 2010 | 4.366 | 4.410 | 4.337 | 4.374 | 1,365,270 | -0.07(-1.47%) |
Jun 02, 2010 | 4.453 | 4.453 | 4.366 | 4.439 | 12,182 | -0.04(-0.97%) |
Jun 01, 2010 | 4.504 | 4.511 | 4.461 | 4.482 | 1,712,458 | +0.01(+0.16%) |
May 28, 2010 | 4.475 | 4.540 | 4.450 | 4.475 | 995,559 | -0.15(-3.14%) |
May 27, 2010 | 4.584 | 4.620 | 4.540 | 4.620 | 713,052 | +0.21(+4.77%) |
May 26, 2010 | 4.497 | 4.497 | 4.395 | 4.410 | 1,058,452 | -0.03(-0.65%) |
May 25, 2010 | 4.395 | 4.453 | 4.345 | 4.439 | 11,994 | +0.03(+0.66%) |
May 24, 2010 | 4.446 | 4.490 | 4.410 | 4.410 | 789,586 | -0.17(-3.65%) |
May 21, 2010 | 4.432 | 4.635 | 4.432 | 4.577 | 1,180,887 | +0.15(+3.27%) |
May 20, 2010 | 4.468 | 4.519 | 4.424 | 4.432 | 1,543,250 | -0.09(-2.08%) |
May 19, 2010 | 4.526 | 4.577 | 4.432 | 4.526 | 5,571,247 | +0.04(+0.81%) |
May 18, 2010 | 4.649 | 4.649 | 4.482 | 4.490 | 16,541 | -0.20(-4.18%) |
May 17, 2010 | 4.671 | 4.729 | 4.620 | 4.686 | 882,363 | -0.02(-0.46%) |
May 14, 2010 | 4.707 | 4.736 | 4.649 | 4.707 | 802,815 | +0.04(+0.78%) |
May 13, 2010 | 4.722 | 4.751 | 4.671 | 4.671 | 2,230,286 | -0.02(-0.46%) |
May 12, 2010 | 4.700 | 4.700 | 4.620 | 4.693 | 1,791,696 | -0.01(-0.31%) |
May 11, 2010 | 4.794 | 4.809 | 4.700 | 4.707 | 2,436 | -0.13(-2.70%) |
May 10, 2010 | 4.845 | 4.867 | 4.816 | 4.838 | 1,821,078 | +0.10(+2.14%) |
May 07, 2010 | 4.736 | 4.823 | 4.664 | 4.736 | 2,153,880 | +0.04(+0.93%) |
May 06, 2010 | 4.693 | 4.852 | 4.511 | 4.693 | 2,343 | -0.15(-3.00%) |
May 05, 2010 | 4.816 | 4.874 | 4.787 | 4.838 | 1,771,368 | +0.00(+0.00%) |
May 04, 2010 | 5.070 | 5.070 | 4.838 | 4.838 | 1,473,969 | -0.26(-5.12%) |
May 03, 2010 | 5.157 | 5.157 | 5.048 | 5.099 | 919,040 | +0.10(+2.03%) |
Apr 30, 2010 | 5.026 | 5.055 | 4.990 | 4.997 | 1,613,630 | -0.09(-1.85%) |
Apr 29, 2010 | 5.034 | 5.121 | 4.990 | 5.092 | 2,854,741 | +0.08(+1.59%) |
Apr 28, 2010 | 5.092 | 5.092 | 4.910 | 5.012 | 1,896,377 | -0.02(-0.43%) |
Apr 27, 2010 | 5.142 | 5.164 | 4.968 | 5.034 | 1,995,092 | -0.17(-3.34%) |
Apr 26, 2010 | 5.200 | 5.273 | 5.186 | 5.208 | 1,345,182 | +0.04(+0.70%) |
Apr 23, 2010 | 5.121 | 5.171 | 5.077 | 5.171 | 797,369 | +0.04(+0.85%) |
Apr 22, 2010 | 5.099 | 5.142 | 5.086 | 5.128 | 491,270 | -0.03(-0.56%) |
Apr 21, 2010 | 5.237 | 5.237 | 5.142 | 5.157 | 13,885 | -0.08(-1.52%) |
Apr 20, 2010 | 5.251 | 5.273 | 5.215 | 5.237 | 21,674 | -0.04(-0.82%) |
Apr 19, 2010 | 5.222 | 5.295 | 5.208 | 5.280 | 4,799,246 | +0.01(+0.14%) |
Apr 16, 2010 | 5.360 | 5.411 | 5.237 | 5.273 | 1,163,327 | -0.15(-2.68%) |
Apr 15, 2010 | 5.396 | 5.469 | 5.382 | 5.418 | 2,729,587 | -0.01(-0.27%) |
Apr 14, 2010 | 5.447 | 5.462 | 5.375 | 5.433 | 1,293,135 | -0.04(-0.79%) |
Apr 13, 2010 | 5.556 | 5.563 | 5.456 | 5.476 | 425,798 | -0.07(-1.31%) |
Apr 12, 2010 | 5.512 | 5.549 | 5.500 | 5.549 | 719,252 | +0.02(+0.39%) |
Apr 09, 2010 | 5.512 | 5.540 | 5.433 | 5.527 | 594,443 | +0.01(+0.26%) |
Apr 08, 2010 | 5.469 | 5.520 | 5.404 | 5.512 | 1,270,436 | +0.03(+0.53%) |
Apr 07, 2010 | 5.440 | 5.512 | 5.433 | 5.483 | 648,005 | +0.14(+2.58%) |
Apr 06, 2010 | 5.346 | 5.375 | 5.295 | 5.346 | 931,441 | +0.01(+0.27%) |
Apr 05, 2010 | 5.360 | 5.360 | 5.302 | 5.331 | 352,252 | -0.01(-0.14%) |
Apr 01, 2010 | 5.367 | 5.338 | 5.338 | 5.338 | 750,851 | +0.02(+0.41%) |
Mar 31, 2010 | 5.375 | 5.389 | 5.309 | 5.317 | 719,276 | -0.16(-2.91%) |
Mar 30, 2010 | 5.534 | 5.534 | 5.469 | 5.476 | 589,484 | -0.04(-0.79%) |
Mar 29, 2010 | 5.440 | 5.527 | 5.425 | 5.520 | 1,268,638 | +0.20(+3.68%) |
Mar 26, 2010 | 5.288 | 5.360 | 5.273 | 5.324 | 683,725 | +0.10(+1.94%) |
Mar 25, 2010 | 5.280 | 5.353 | 5.222 | 5.222 | 750,218 | -0.06(-1.10%) |
Mar 24, 2010 | 5.288 | 5.309 | 5.266 | 5.280 | 564,897 | -0.08(-1.49%) |
Mar 23, 2010 | 5.302 | 5.360 | 5.295 | 5.360 | 580,311 | -0.01(-0.14%) |
Mar 22, 2010 | 5.295 | 5.375 | 5.295 | 5.367 | 703,384 | +0.05(+0.95%) |
Mar 19, 2010 | 5.346 | 5.367 | 5.309 | 5.317 | 499,550 | -0.06(-1.08%) |
Mar 18, 2010 | 5.447 | 5.447 | 5.346 | 5.375 | 903,637 | -0.14(-2.50%) |
Mar 17, 2010 | 5.512 | 5.534 | 5.483 | 5.512 | 1,125,710 | -0.04(-0.78%) |
Mar 16, 2010 | 5.541 | 5.578 | 5.491 | 5.556 | 547,091 | +0.05(+0.92%) |
Mar 15, 2010 | 5.483 | 5.534 | 5.483 | 5.505 | 640,316 | +0.10(+1.88%) |
Mar 12, 2010 | 5.324 | 5.406 | 5.317 | 5.404 | 637,513 | +0.15(+2.90%) |
Mar 11, 2010 | 5.288 | 5.288 | 5.215 | 5.251 | 990,532 | +0.02(+0.42%) |
Mar 10, 2010 | 5.237 | 5.295 | 5.229 | 5.229 | 1,018,537 | -0.09(-1.64%) |
Mar 09, 2010 | 5.331 | 5.388 | 5.309 | 5.317 | 735,630 | -0.04(-0.81%) |
Mar 08, 2010 | 5.309 | 5.382 | 5.288 | 5.360 | 748,571 | +0.10(+1.93%) |
Mar 05, 2010 | 5.237 | 5.273 | 5.193 | 5.258 | 2,022,485 | +0.07(+1.40%) |
Mar 04, 2010 | 5.171 | 5.237 | 5.171 | 5.186 | 720,168 | -0.09(-1.79%) |
Mar 03, 2010 | 5.266 | 5.317 | 5.229 | 5.280 | 863,840 | -0.08(-1.49%) |
Mar 02, 2010 | 5.360 | 5.396 | 5.302 | 5.360 | 662,774 | +0.00(+0.00%) |
Mar 01, 2010 | 5.338 | 5.396 | 5.331 | 5.360 | 551,055 | +0.01(+0.14%) |
Feb 26, 2010 | 5.273 | 5.375 | 5.273 | 5.353 | 806,844 | +0.12(+2.36%) |
Feb 25, 2010 | 5.222 | 5.229 | 5.157 | 5.229 | 544,175 | -0.06(-1.10%) |
Feb 24, 2010 | 5.258 | 5.317 | 5.258 | 5.288 | 1,008,644 | +0.01(+0.14%) |
Feb 23, 2010 | 5.200 | 5.324 | 5.186 | 5.280 | 1,078,835 | +0.08(+1.53%) |
Feb 22, 2010 | 5.171 | 5.208 | 5.171 | 5.200 | 886,900 | +0.05(+0.99%) |
Feb 19, 2010 | 5.186 | 5.200 | 5.121 | 5.150 | 1,103,543 | -0.12(-2.34%) |
Feb 18, 2010 | 5.237 | 5.295 | 5.215 | 5.273 | 807,985 | -0.01(-0.27%) |
Feb 17, 2010 | 5.251 | 5.314 | 5.208 | 5.288 | 1,060,567 | +0.07(+1.25%) |
Feb 16, 2010 | 5.135 | 5.237 | 5.113 | 5.222 | 1,133,508 | +0.12(+2.42%) |
Feb 12, 2010 | 5.113 | 5.099 | 5.099 | 5.099 | 3,947,967 | -0.04(-0.85%) |
Feb 11, 2010 | 5.092 | 5.164 | 5.084 | 5.142 | 1,574,168 | +0.05(+1.00%) |
Feb 10, 2010 | 5.179 | 5.193 | 5.084 | 5.092 | 1,739,009 | -0.13(-2.50%) |
Feb 09, 2010 | 5.258 | 5.266 | 5.171 | 5.222 | 1,764,749 | +0.04(+0.70%) |
Feb 08, 2010 | 5.451 | 5.451 | 5.179 | 5.186 | 564,662 | +0.01(+0.14%) |
Feb 05, 2010 | 5.157 | 5.193 | 5.077 | 5.179 | 2,028,231 | -0.03(-0.56%) |
Feb 04, 2010 | 5.454 | 5.454 | 5.186 | 5.208 | 2,011,010 | -0.27(-4.90%) |
Feb 03, 2010 | 5.585 | 5.585 | 5.425 | 5.476 | 1,621,841 | -0.22(-3.82%) |
Feb 02, 2010 | 5.556 | 5.730 | 5.498 | 5.694 | 6,564,781 | +0.20(+3.70%) |
Feb 01, 2010 | 5.433 | 5.534 | 5.425 | 5.491 | 745,576 | +0.07(+1.20%) |
Jan 29, 2010 | 5.556 | 5.578 | 5.404 | 5.425 | 1,090,979 | -0.07(-1.19%) |
Jan 28, 2010 | 5.614 | 5.614 | 5.454 | 5.491 | 1,361,637 | -0.13(-2.32%) |
Jan 27, 2010 | 5.563 | 5.621 | 5.491 | 5.621 | 948,429 | +0.07(+1.31%) |
Jan 26, 2010 | 5.570 | 5.621 | 5.541 | 5.549 | 851,314 | -0.09(-1.54%) |
Jan 25, 2010 | 5.570 | 5.679 | 5.570 | 5.636 | 2,575,772 | +0.10(+1.83%) |
Jan 22, 2010 | 5.636 | 5.773 | 5.505 | 5.534 | 1,654,051 | -0.10(-1.80%) |
Jan 21, 2010 | 5.650 | 5.715 | 5.607 | 5.636 | 1,091,152 | +0.04(+0.65%) |
Jan 20, 2010 | 5.665 | 5.665 | 5.530 | 5.599 | 2,445,121 | -0.25(-4.34%) |
Jan 19, 2010 | 5.846 | 5.969 | 5.810 | 5.853 | 2,567,843 | -0.26(-4.27%) |
Jan 15, 2010 | 6.216 | 6.114 | 6.114 | 6.114 | 1,418,841 | -0.08(-1.29%) |
Jan 14, 2010 | 6.100 | 6.223 | 6.064 | 6.194 | 1,441,474 | +0.14(+2.28%) |
Jan 13, 2010 | 5.977 | 6.056 | 5.955 | 6.056 | 511,833 | -0.02(-0.36%) |
Jan 12, 2010 | 6.085 | 6.180 | 6.071 | 6.078 | 1,183,622 | +0.14(+2.32%) |
Jan 11, 2010 | 5.955 | 5.984 | 5.933 | 5.940 | 637,204 | +0.01(+0.12%) |
Jan 08, 2010 | 5.824 | 5.948 | 5.773 | 5.933 | 1,012,580 | +0.15(+2.51%) |
Jan 07, 2010 | 5.730 | 5.795 | 5.686 | 5.788 | 1,154,605 | +0.17(+2.97%) |
Jan 06, 2010 | 5.650 | 5.650 | 5.592 | 5.621 | 1,138,276 | +0.07(+1.17%) |
Jan 05, 2010 | 5.440 | 5.563 | 5.440 | 5.556 | 1,209,178 | +0.07(+1.32%) |
Jan 04, 2010 | 5.331 | 5.483 | 5.331 | 5.483 | 1,096,627 | +0.12(+2.16%) |
Dec 31, 2009 | 5.375 | 5.367 | 5.367 | 5.367 | 494,271 | -0.04(-0.80%) |
Dec 30, 2009 | 5.360 | 5.411 | 5.324 | 5.411 | 500,215 | -0.01(-0.13%) |
Dec 29, 2009 | 5.440 | 5.462 | 5.418 | 5.418 | 376,150 | +0.01(+0.13%) |
Dec 28, 2009 | 5.469 | 5.491 | 5.389 | 5.411 | 276,104 | -0.09(-1.58%) |
Dec 24, 2009 | 5.483 | 5.541 | 5.483 | 5.498 | 188,005 | +0.05(+0.93%) |
Dec 23, 2009 | 5.498 | 5.498 | 5.440 | 5.447 | 301,937 | -0.01(-0.13%) |
Dec 22, 2009 | 5.382 | 5.469 | 5.382 | 5.454 | 403,426 | +0.05(+0.94%) |
Dec 21, 2009 | 5.411 | 5.447 | 5.404 | 5.404 | 642,649 | -0.01(-0.13%) |
Dec 18, 2009 | 5.476 | 5.476 | 5.346 | 5.411 | 617,857 | -0.03(-0.53%) |
Dec 17, 2009 | 5.498 | 5.498 | 5.411 | 5.440 | 535,946 | -0.21(-3.72%) |
Dec 16, 2009 | 5.621 | 5.657 | 5.556 | 5.650 | 1,068,754 | +0.26(+4.85%) |
Dec 15, 2009 | 5.396 | 5.425 | 5.375 | 5.389 | 409,942 | -0.08(-1.46%) |
Dec 14, 2009 | 5.462 | 5.498 | 5.454 | 5.469 | 886,695 | -0.05(-0.92%) |
Dec 11, 2009 | 5.491 | 5.541 | 5.454 | 5.520 | 516,037 | +0.05(+0.93%) |
Dec 10, 2009 | 5.454 | 5.498 | 5.418 | 5.469 | 2,117,144 | -0.07(-1.31%) |
Dec 09, 2009 | 5.476 | 5.549 | 5.367 | 5.541 | 2,926,605 | -0.02(-0.39%) |
Dec 08, 2009 | 5.643 | 5.643 | 5.541 | 5.563 | 1,213,733 | -0.11(-1.92%) |
Dec 07, 2009 | 5.715 | 5.723 | 5.621 | 5.672 | 4,373,515 | -0.10(-1.76%) |
Dec 04, 2009 | 5.730 | 5.817 | 5.672 | 5.773 | 14,686,723 | +0.28(+5.01%) |
Dec 03, 2009 | 5.411 | 5.541 | 5.462 | 5.498 | 1,717,860 | +0.09(+1.61%) |
Dec 02, 2009 | 5.447 | 5.454 | 5.382 | 5.411 | 1,450,828 | -0.01(-0.13%) |
Dec 01, 2009 | 5.353 | 5.433 | 5.317 | 5.418 | 1,848,445 | +0.21(+4.04%) |
Nov 30, 2009 | 5.142 | 5.215 | 5.135 | 5.208 | 1,024,056 | +0.19(+3.76%) |
Nov 27, 2009 | 5.055 | 5.077 | 4.932 | 5.019 | 1,099,662 | +0.15(+2.98%) |
Nov 25, 2009 | 4.852 | 5.019 | 4.823 | 4.874 | 1,918,309 | +0.05(+1.05%) |
Nov 24, 2009 | 4.874 | 5.150 | 4.744 | 4.823 | 1,627,023 | -0.15(-3.06%) |
Nov 23, 2009 | 4.961 | 5.026 | 4.947 | 4.976 | 608,428 | +0.01(+0.29%) |
Nov 20, 2009 | 4.823 | 4.961 | 4.816 | 4.961 | 1,307,577 | +0.29(+6.21%) |
Nov 19, 2009 | 4.838 | 4.838 | 4.606 | 4.671 | 2,121,403 | -0.25(-5.15%) |
Nov 18, 2009 | 5.055 | 5.055 | 4.896 | 4.925 | 1,352,045 | -0.07(-1.45%) |
Nov 17, 2009 | 4.961 | 5.041 | 4.961 | 4.997 | 1,233,631 | -0.09(-1.85%) |
Nov 16, 2009 | 4.997 | 5.135 | 4.997 | 5.092 | 2,003,444 | +0.00(+0.00%) |
Nov 13, 2009 | 5.084 | 5.157 | 5.041 | 5.092 | 1,882,192 | +0.02(+0.43%) |
Nov 12, 2009 | 4.939 | 5.142 | 4.932 | 5.070 | 490,180 | -0.15(-2.78%) |
Nov 11, 2009 | 5.164 | 5.229 | 5.135 | 5.215 | 690,649 | +0.03(+0.56%) |
Nov 10, 2009 | 5.121 | 5.186 | 5.106 | 5.186 | 334,219 | +0.07(+1.42%) |
Nov 09, 2009 | 5.121 | 5.128 | 5.048 | 5.113 | 812,990 | +0.01(+0.14%) |
Nov 06, 2009 | 4.918 | 5.121 | 4.918 | 5.106 | 468,374 | -0.05(-0.98%) |
Nov 05, 2009 | 5.055 | 5.164 | 5.055 | 5.157 | 692,138 | +0.03(+0.57%) |
Nov 04, 2009 | 5.179 | 5.200 | 5.092 | 5.128 | 752,002 | -0.04(-0.84%) |
Nov 03, 2009 | 5.099 | 5.171 | 4.903 | 5.171 | 721,858 | +0.03(+0.56%) |
Nov 02, 2009 | 5.084 | 5.222 | 5.055 | 5.142 | 1,683,725 | +0.05(+1.00%) |
Oct 30, 2009 | 5.237 | 5.237 | 5.055 | 5.092 | 1,483,976 | -0.16(-3.04%) |
Oct 29, 2009 | 5.215 | 5.258 | 5.171 | 5.251 | 1,793,105 | +0.12(+2.40%) |
Oct 28, 2009 | 5.179 | 5.208 | 5.070 | 5.128 | 3,937,737 | +0.10(+2.02%) |
Oct 27, 2009 | 5.106 | 5.106 | 5.005 | 5.026 | 943,540 | -0.05(-1.00%) |
Oct 26, 2009 | 5.200 | 5.324 | 5.063 | 5.077 | 2,830,817 | +0.01(+0.29%) |
Oct 23, 2009 | 5.055 | 5.063 | 5.005 | 5.063 | 1,122,491 | -0.24(-4.51%) |
Oct 22, 2009 | 5.338 | 5.338 | 5.179 | 5.302 | 3,098,086 | -0.04(-0.81%) |
Oct 21, 2009 | 5.498 | 5.498 | 5.338 | 5.346 | 1,329,616 | -0.04(-0.81%) |
Oct 20, 2009 | 5.367 | 5.389 | 5.338 | 5.389 | 2,208,490 | +0.13(+2.48%) |
Oct 19, 2009 | 5.258 | 5.309 | 5.164 | 5.258 | 2,742,703 | +0.31(+6.31%) |
Oct 16, 2009 | 5.084 | 5.084 | 4.896 | 4.947 | 3,691,062 | -0.22(-4.35%) |
Oct 15, 2009 | 5.273 | 5.273 | 5.092 | 5.171 | 1,962,955 | -0.20(-3.65%) |
Oct 14, 2009 | 5.331 | 5.469 | 5.280 | 5.367 | 3,004,988 | +0.12(+2.35%) |
Oct 13, 2009 | 5.433 | 5.433 | 5.229 | 5.244 | 1,927,673 | -0.11(-2.03%) |
Oct 12, 2009 | 5.411 | 5.469 | 5.324 | 5.353 | 2,188,381 | -0.02(-0.40%) |
Oct 09, 2009 | 5.367 | 5.418 | 5.331 | 5.375 | 1,409,590 | +0.20(+3.93%) |
Oct 08, 2009 | 5.164 | 5.193 | 5.113 | 5.171 | 1,971,076 | +0.07(+1.42%) |
Oct 07, 2009 | 5.150 | 5.164 | 5.055 | 5.099 | 2,368,226 | -0.03(-0.57%) |
Oct 06, 2009 | 4.983 | 5.179 | 4.983 | 5.128 | 7,356,097 | +0.28(+5.68%) |
Oct 05, 2009 | 4.715 | 4.961 | 4.715 | 4.852 | 21,107,720 | +0.39(+8.78%) |
Oct 02, 2009 | 4.287 | 4.686 | 4.287 | 4.461 | 8,259,284 | +0.25(+6.03%) |