Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.227 | 4.268 | 4.191 | 4.203 | 510,775 | -0.02(-0.49%) |
Jan 28, 2010 | 4.314 | 4.314 | 4.121 | 4.223 | 462,905 | -0.08(-1.83%) |
Jan 27, 2010 | 4.110 | 4.316 | 4.110 | 4.302 | 427,060 | +0.17(+4.18%) |
Jan 26, 2010 | 4.189 | 4.222 | 4.129 | 4.129 | 549,078 | -0.05(-1.27%) |
Jan 25, 2010 | 4.307 | 4.317 | 4.174 | 4.182 | 613,400 | -0.09(-2.20%) |
Jan 22, 2010 | 4.179 | 4.381 | 4.093 | 4.276 | 2,445,348 | -0.03(-0.71%) |
Jan 21, 2010 | 4.312 | 4.398 | 4.300 | 4.307 | 1,185,205 | -0.01(-0.24%) |
Jan 20, 2010 | 4.278 | 4.333 | 4.251 | 4.317 | 682,108 | -0.01(-0.28%) |
Jan 19, 2010 | 4.314 | 4.372 | 4.300 | 4.329 | 416,713 | +0.01(+0.28%) |
Jan 15, 2010 | 4.252 | 4.317 | 4.317 | 4.317 | 2,935,964 | +0.06(+1.32%) |
Jan 14, 2010 | 4.249 | 4.299 | 4.249 | 4.261 | 964,850 | -0.00(-0.08%) |
Jan 13, 2010 | 4.246 | 4.276 | 4.240 | 4.264 | 1,042,612 | +0.02(+0.36%) |
Jan 12, 2010 | 4.244 | 4.280 | 4.207 | 4.249 | 490,183 | -0.03(-0.64%) |
Jan 11, 2010 | 4.263 | 4.278 | 4.210 | 4.276 | 503,307 | +0.03(+0.60%) |
Jan 08, 2010 | 4.230 | 4.271 | 4.208 | 4.251 | 310,446 | +0.01(+0.12%) |
Jan 07, 2010 | 4.201 | 4.261 | 4.182 | 4.246 | 230,578 | +0.04(+1.02%) |
Jan 06, 2010 | 4.232 | 4.257 | 4.169 | 4.203 | 1,286,554 | -0.03(-0.61%) |
Jan 05, 2010 | 4.216 | 4.263 | 4.177 | 4.228 | 1,374,978 | +0.00(+0.04%) |
Jan 04, 2010 | 4.148 | 4.234 | 4.112 | 4.227 | 296,900 | +0.11(+2.70%) |
Dec 31, 2009 | 4.172 | 4.116 | 4.116 | 4.116 | 2,414,275 | -0.08(-1.84%) |
Dec 30, 2009 | 4.182 | 4.216 | 4.126 | 4.192 | 460,601 | -0.01(-0.28%) |
Dec 29, 2009 | 4.163 | 4.227 | 4.141 | 4.204 | 148,213 | +0.04(+0.94%) |
Dec 28, 2009 | 4.158 | 4.165 | 4.105 | 4.165 | 242,035 | +0.02(+0.45%) |
Dec 24, 2009 | 4.148 | 4.158 | 4.107 | 4.146 | 64,398 | +0.00(+0.08%) |
Dec 23, 2009 | 4.095 | 4.158 | 4.083 | 4.143 | 309,422 | +0.08(+1.85%) |
Dec 22, 2009 | 4.047 | 4.110 | 4.020 | 4.068 | 252,340 | +0.02(+0.59%) |
Dec 21, 2009 | 4.110 | 4.138 | 4.004 | 4.044 | 480,223 | -0.06(-1.50%) |
Dec 18, 2009 | 4.095 | 4.133 | 3.970 | 4.105 | 1,914,745 | +0.06(+1.52%) |
Dec 17, 2009 | 4.105 | 4.143 | 4.033 | 4.044 | 318,487 | -0.08(-1.87%) |
Dec 16, 2009 | 4.093 | 4.124 | 4.030 | 4.121 | 637,355 | +0.05(+1.13%) |
Dec 15, 2009 | 4.052 | 4.102 | 4.035 | 4.075 | 489,697 | +0.02(+0.51%) |
Dec 14, 2009 | 4.013 | 4.061 | 3.958 | 4.054 | 238,924 | +0.08(+2.07%) |
Dec 11, 2009 | 3.950 | 4.003 | 3.933 | 3.972 | 800,839 | +0.03(+0.78%) |
Dec 10, 2009 | 3.943 | 3.960 | 3.921 | 3.941 | 564,863 | +0.01(+0.22%) |
Dec 09, 2009 | 3.948 | 3.948 | 3.890 | 3.933 | 279,641 | +0.00(+0.00%) |
Dec 08, 2009 | 3.969 | 3.992 | 3.931 | 3.933 | 741,559 | -0.05(-1.33%) |
Dec 07, 2009 | 4.049 | 4.059 | 3.975 | 3.986 | 415,719 | -0.07(-1.77%) |
Dec 04, 2009 | 3.934 | 4.059 | 3.907 | 4.057 | 563,050 | +0.17(+4.49%) |
Dec 03, 2009 | 3.924 | 3.938 | 3.876 | 3.883 | 826,848 | -0.02(-0.48%) |
Dec 02, 2009 | 3.881 | 3.929 | 3.874 | 3.902 | 428,101 | +0.01(+0.35%) |
Dec 01, 2009 | 3.929 | 3.931 | 3.880 | 3.888 | 234,023 | -0.03(-0.66%) |
Nov 30, 2009 | 3.839 | 3.917 | 3.780 | 3.914 | 447,290 | +0.06(+1.60%) |
Nov 27, 2009 | 3.762 | 3.881 | 3.762 | 3.852 | 331,301 | -0.01(-0.22%) |
Nov 25, 2009 | 3.886 | 3.926 | 3.861 | 3.861 | 128,743 | -0.04(-0.96%) |
Nov 24, 2009 | 3.922 | 3.933 | 3.845 | 3.898 | 220,214 | -0.01(-0.26%) |
Nov 23, 2009 | 3.871 | 3.979 | 3.871 | 3.909 | 475,000 | +0.07(+1.83%) |
Nov 20, 2009 | 3.796 | 3.847 | 3.789 | 3.839 | 518,998 | +0.04(+1.13%) |
Nov 19, 2009 | 3.760 | 3.808 | 3.722 | 3.796 | 1,349,432 | +0.02(+0.45%) |
Nov 18, 2009 | 3.820 | 3.863 | 3.753 | 3.779 | 860,009 | -0.02(-0.54%) |
Nov 17, 2009 | 3.762 | 3.804 | 3.743 | 3.799 | 120,087 | +0.02(+0.63%) |
Nov 16, 2009 | 3.719 | 3.820 | 3.692 | 3.775 | 320,365 | +0.09(+2.46%) |
Nov 13, 2009 | 3.650 | 3.721 | 3.608 | 3.685 | 239,444 | +0.04(+0.98%) |
Nov 12, 2009 | 3.693 | 3.786 | 3.644 | 3.649 | 416,901 | -0.05(-1.34%) |
Nov 11, 2009 | 3.664 | 3.791 | 3.654 | 3.698 | 304,281 | +0.08(+2.17%) |
Nov 10, 2009 | 3.697 | 3.717 | 3.594 | 3.620 | 210,664 | -0.11(-2.89%) |
Nov 09, 2009 | 3.657 | 3.727 | 3.649 | 3.727 | 371,066 | +0.09(+2.49%) |
Nov 06, 2009 | 3.616 | 3.659 | 3.580 | 3.637 | 208,821 | -0.02(-0.61%) |
Nov 05, 2009 | 3.563 | 3.661 | 3.521 | 3.659 | 435,283 | +0.13(+3.63%) |
Nov 04, 2009 | 3.589 | 3.601 | 3.505 | 3.531 | 585,777 | -0.04(-1.10%) |
Nov 03, 2009 | 3.608 | 3.636 | 3.514 | 3.570 | 393,366 | -0.07(-1.93%) |
Nov 02, 2009 | 3.712 | 3.734 | 3.568 | 3.640 | 366,001 | -0.06(-1.57%) |
Oct 30, 2009 | 3.710 | 3.763 | 3.673 | 3.698 | 779,948 | -0.05(-1.46%) |
Oct 29, 2009 | 3.809 | 3.815 | 3.717 | 3.753 | 645,391 | -0.02(-0.50%) |
Oct 28, 2009 | 3.828 | 3.828 | 3.702 | 3.772 | 1,104,589 | -0.03(-0.90%) |
Oct 27, 2009 | 3.818 | 3.856 | 3.789 | 3.806 | 423,153 | +0.01(+0.32%) |
Oct 26, 2009 | 3.869 | 3.950 | 3.782 | 3.794 | 967,844 | -0.08(-2.03%) |
Oct 23, 2009 | 3.840 | 3.946 | 3.798 | 3.873 | 810,092 | -0.08(-2.03%) |
Oct 22, 2009 | 3.922 | 4.015 | 3.825 | 3.953 | 1,159,700 | +0.01(+0.35%) |
Oct 21, 2009 | 4.006 | 4.068 | 3.933 | 3.939 | 1,536,930 | -0.09(-2.33%) |
Oct 20, 2009 | 4.027 | 4.083 | 4.020 | 4.033 | 456,255 | -0.02(-0.59%) |
Oct 19, 2009 | 4.027 | 4.165 | 4.016 | 4.057 | 1,161,805 | +0.06(+1.50%) |
Oct 16, 2009 | 3.933 | 4.011 | 3.898 | 3.998 | 686,963 | +0.05(+1.30%) |
Oct 15, 2009 | 3.854 | 4.018 | 3.854 | 3.946 | 1,657,849 | +0.06(+1.58%) |
Oct 14, 2009 | 3.845 | 3.902 | 3.798 | 3.885 | 713,842 | +0.06(+1.61%) |
Oct 13, 2009 | 3.738 | 3.828 | 3.738 | 3.823 | 1,093,254 | +0.07(+1.87%) |
Oct 12, 2009 | 3.745 | 3.768 | 3.700 | 3.753 | 373,148 | +0.05(+1.34%) |
Oct 09, 2009 | 3.717 | 3.760 | 3.627 | 3.703 | 761,409 | -0.03(-0.73%) |
Oct 08, 2009 | 3.792 | 3.792 | 3.698 | 3.731 | 1,206,745 | -0.02(-0.64%) |
Oct 07, 2009 | 3.758 | 3.774 | 3.705 | 3.755 | 708,175 | -0.03(-0.77%) |
Oct 06, 2009 | 3.756 | 3.835 | 3.681 | 3.784 | 769,023 | +0.06(+1.65%) |
Oct 05, 2009 | 3.717 | 3.751 | 3.674 | 3.722 | 429,598 | +0.02(+0.46%) |
Oct 02, 2009 | 3.698 | 3.796 | 3.686 | 3.705 | 361,316 | -0.03(-0.78%) |
Oct 01, 2009 | 3.731 | 3.809 | 3.712 | 3.734 | 1,271,933 | -0.01(-0.36%) |
Sep 30, 2009 | 3.751 | 3.839 | 3.703 | 3.748 | 3,810,665 | -0.01(-0.23%) |
Sep 29, 2009 | 3.762 | 3.762 | 3.717 | 3.756 | 1,108,624 | -0.00(-0.05%) |
Sep 28, 2009 | 3.751 | 3.784 | 3.700 | 3.758 | 635,226 | +0.04(+0.96%) |
Sep 25, 2009 | 3.702 | 3.777 | 3.676 | 3.722 | 770,573 | +0.00(+0.00%) |
Sep 24, 2009 | 3.666 | 3.782 | 3.666 | 3.722 | 879,303 | +0.06(+1.63%) |
Sep 23, 2009 | 3.779 | 3.828 | 3.662 | 3.662 | 992,174 | -0.09(-2.41%) |
Sep 22, 2009 | 3.676 | 3.825 | 3.597 | 3.753 | 1,861,500 | +0.17(+4.77%) |
Sep 21, 2009 | 3.633 | 3.633 | 3.531 | 3.582 | 833,275 | -0.10(-2.69%) |
Sep 18, 2009 | 3.543 | 3.722 | 3.531 | 3.681 | 4,385,927 | +0.14(+4.01%) |
Sep 17, 2009 | 3.543 | 3.565 | 3.452 | 3.539 | 1,924,460 | +0.02(+0.44%) |
Sep 16, 2009 | 3.479 | 3.589 | 3.454 | 3.524 | 13,956,007 | +0.07(+1.98%) |
Sep 15, 2009 | 3.445 | 3.517 | 3.385 | 3.456 | 526,362 | +0.00(+0.05%) |
Sep 14, 2009 | 3.447 | 3.572 | 3.420 | 3.454 | 408,023 | -0.05(-1.37%) |
Sep 11, 2009 | 3.488 | 3.541 | 3.453 | 3.502 | 398,203 | -0.06(-1.73%) |
Sep 10, 2009 | 3.539 | 3.589 | 3.459 | 3.563 | 203,663 | +0.01(+0.29%) |
Sep 09, 2009 | 3.438 | 3.606 | 3.430 | 3.553 | 155,647 | +0.06(+1.81%) |
Sep 08, 2009 | 3.474 | 3.517 | 3.408 | 3.490 | 230,192 | +0.04(+1.09%) |
Sep 04, 2009 | 3.409 | 3.468 | 3.368 | 3.452 | 243,556 | -0.03(-0.98%) |
Sep 03, 2009 | 3.473 | 3.495 | 3.360 | 3.486 | 250,252 | +0.03(+0.89%) |
Sep 02, 2009 | 3.362 | 3.510 | 3.344 | 3.456 | 910,002 | +0.09(+2.75%) |
Sep 01, 2009 | 3.421 | 3.524 | 3.344 | 3.363 | 831,784 | -0.10(-2.86%) |
Aug 31, 2009 | 3.515 | 3.548 | 3.389 | 3.462 | 961,428 | -0.09(-2.64%) |
Aug 28, 2009 | 3.637 | 3.664 | 3.450 | 3.556 | 498,616 | -0.06(-1.70%) |
Aug 27, 2009 | 3.676 | 3.676 | 3.536 | 3.618 | 423,989 | -0.05(-1.26%) |
Aug 26, 2009 | 3.650 | 3.743 | 3.616 | 3.664 | 173,572 | -0.00(-0.05%) |
Aug 25, 2009 | 3.705 | 3.754 | 3.635 | 3.666 | 190,796 | -0.03(-0.74%) |
Aug 24, 2009 | 3.775 | 3.794 | 3.673 | 3.693 | 228,595 | -0.06(-1.64%) |
Aug 21, 2009 | 3.686 | 3.815 | 3.603 | 3.755 | 534,070 | +0.11(+3.05%) |
Aug 20, 2009 | 3.592 | 3.671 | 3.560 | 3.644 | 241,573 | +0.03(+0.90%) |
Aug 19, 2009 | 3.454 | 3.650 | 3.454 | 3.611 | 118,473 | +0.07(+1.93%) |
Aug 18, 2009 | 3.526 | 3.599 | 3.491 | 3.543 | 182,298 | +0.03(+0.73%) |
Aug 17, 2009 | 3.509 | 3.533 | 3.435 | 3.517 | 225,999 | -0.04(-1.25%) |
Aug 14, 2009 | 3.700 | 3.739 | 3.474 | 3.562 | 718,755 | -0.15(-3.96%) |
Aug 13, 2009 | 3.746 | 3.746 | 3.630 | 3.709 | 346,367 | -0.01(-0.23%) |
Aug 12, 2009 | 3.635 | 3.804 | 3.576 | 3.717 | 267,763 | +0.08(+2.16%) |
Aug 11, 2009 | 3.743 | 3.763 | 3.615 | 3.639 | 129,211 | -0.16(-4.23%) |
Aug 10, 2009 | 3.739 | 3.835 | 3.715 | 3.799 | 272,506 | +0.03(+0.68%) |
Aug 07, 2009 | 3.721 | 3.886 | 3.645 | 3.774 | 393,618 | +0.12(+3.18%) |
Aug 06, 2009 | 3.628 | 3.676 | 3.587 | 3.657 | 432,042 | +0.06(+1.57%) |
Aug 05, 2009 | 3.721 | 3.721 | 3.568 | 3.601 | 268,090 | -0.15(-4.05%) |
Aug 04, 2009 | 3.702 | 3.756 | 3.676 | 3.753 | 380,599 | +0.04(+1.01%) |
Aug 03, 2009 | 3.739 | 3.804 | 3.676 | 3.715 | 392,501 | -0.01(-0.14%) |
Jul 31, 2009 | 3.678 | 3.837 | 3.645 | 3.721 | 432,832 | +0.02(+0.46%) |
Jul 30, 2009 | 3.709 | 3.756 | 3.620 | 3.703 | 382,792 | +0.04(+1.12%) |
Jul 29, 2009 | 3.575 | 3.674 | 3.560 | 3.662 | 240,480 | +0.01(+0.28%) |
Jul 28, 2009 | 3.604 | 3.668 | 3.543 | 3.652 | 330,184 | +0.03(+0.80%) |
Jul 27, 2009 | 3.587 | 3.632 | 3.529 | 3.623 | 256,037 | +0.05(+1.34%) |
Jul 24, 2009 | 3.544 | 3.589 | 3.490 | 3.575 | 247,597 | -0.01(-0.19%) |
Jul 23, 2009 | 3.476 | 3.589 | 3.461 | 3.582 | 479,287 | +0.11(+3.05%) |
Jul 22, 2009 | 3.469 | 3.541 | 3.406 | 3.476 | 251,019 | -0.03(-0.93%) |
Jul 21, 2009 | 3.603 | 3.603 | 3.464 | 3.509 | 194,340 | -0.06(-1.82%) |
Jul 20, 2009 | 3.568 | 3.603 | 3.474 | 3.574 | 395,495 | +0.03(+0.97%) |
Jul 17, 2009 | 3.591 | 3.645 | 3.521 | 3.539 | 502,745 | -0.04(-1.24%) |
Jul 16, 2009 | 3.558 | 3.591 | 3.493 | 3.584 | 386,693 | +0.02(+0.43%) |
Jul 15, 2009 | 3.562 | 3.589 | 3.509 | 3.568 | 468,099 | +0.04(+1.26%) |
Jul 14, 2009 | 3.486 | 3.533 | 3.394 | 3.524 | 273,740 | +0.05(+1.33%) |
Jul 13, 2009 | 3.291 | 3.500 | 3.257 | 3.478 | 683,138 | +0.15(+4.41%) |
Jul 10, 2009 | 3.238 | 3.346 | 3.218 | 3.331 | 199,294 | +0.08(+2.58%) |
Jul 09, 2009 | 3.309 | 3.351 | 3.247 | 3.247 | 277,536 | -0.04(-1.20%) |
Jul 08, 2009 | 3.274 | 3.310 | 3.170 | 3.286 | 519,893 | +0.04(+1.10%) |
Jul 07, 2009 | 3.285 | 3.290 | 3.183 | 3.250 | 613,458 | -0.03(-0.78%) |
Jul 06, 2009 | 3.189 | 3.303 | 3.160 | 3.276 | 325,196 | +0.09(+2.68%) |
Jul 02, 2009 | 3.269 | 3.273 | 3.163 | 3.191 | 307,428 | -0.14(-4.06%) |
Jul 01, 2009 | 3.278 | 3.397 | 3.256 | 3.326 | 380,956 | +0.07(+2.15%) |
Jun 30, 2009 | 3.310 | 3.310 | 3.172 | 3.256 | 339,671 | +0.04(+1.28%) |
Jun 29, 2009 | 3.250 | 3.420 | 3.155 | 3.214 | 415,906 | -0.03(-0.95%) |
Jun 26, 2009 | 3.192 | 3.288 | 3.126 | 3.245 | 1,323,500 | +0.04(+1.33%) |
Jun 25, 2009 | 3.199 | 3.240 | 3.132 | 3.203 | 220,068 | +0.04(+1.19%) |
Jun 24, 2009 | 3.257 | 3.267 | 3.150 | 3.165 | 220,671 | -0.05(-1.70%) |
Jun 23, 2009 | 3.300 | 3.348 | 3.220 | 3.220 | 313,113 | -0.05(-1.41%) |
Jun 22, 2009 | 3.379 | 3.498 | 3.235 | 3.266 | 397,940 | -0.15(-4.50%) |
Jun 19, 2009 | 3.452 | 3.505 | 3.368 | 3.420 | 476,135 | +0.03(+0.76%) |
Jun 18, 2009 | 3.377 | 3.447 | 3.339 | 3.394 | 317,592 | +0.00(+0.05%) |
Jun 17, 2009 | 3.360 | 3.469 | 3.317 | 3.392 | 231,900 | +0.03(+0.81%) |
Jun 16, 2009 | 3.488 | 3.488 | 3.346 | 3.365 | 445,050 | -0.11(-3.10%) |
Jun 15, 2009 | 3.505 | 3.505 | 3.338 | 3.473 | 504,278 | -0.06(-1.65%) |
Jun 12, 2009 | 3.512 | 3.563 | 3.452 | 3.531 | 160,758 | +0.00(+0.05%) |
Jun 11, 2009 | 3.562 | 3.671 | 3.526 | 3.529 | 674,143 | -0.01(-0.34%) |
Jun 10, 2009 | 3.664 | 3.664 | 3.437 | 3.541 | 791,447 | -0.10(-2.86%) |
Jun 09, 2009 | 3.640 | 3.712 | 3.548 | 3.645 | 608,499 | +0.01(+0.38%) |
Jun 08, 2009 | 3.635 | 3.669 | 3.490 | 3.632 | 540,995 | +0.02(+0.57%) |
Jun 05, 2009 | 3.702 | 3.707 | 3.515 | 3.611 | 317,815 | -0.06(-1.72%) |
Jun 04, 2009 | 3.673 | 3.690 | 3.592 | 3.674 | 429,106 | +0.03(+0.94%) |
Jun 03, 2009 | 3.608 | 3.676 | 3.529 | 3.640 | 395,904 | +0.00(+0.05%) |
Jun 02, 2009 | 3.493 | 3.719 | 3.411 | 3.639 | 1,202,996 | +0.06(+1.58%) |
Jun 01, 2009 | 3.476 | 3.666 | 3.433 | 3.582 | 738,225 | +0.18(+5.33%) |
May 29, 2009 | 3.314 | 3.433 | 3.283 | 3.401 | 699,601 | +0.11(+3.27%) |
May 28, 2009 | 3.302 | 3.469 | 3.232 | 3.293 | 432,645 | +0.03(+0.84%) |
May 27, 2009 | 3.430 | 3.430 | 3.235 | 3.266 | 708,345 | -0.17(-4.83%) |
May 26, 2009 | 3.223 | 3.452 | 3.223 | 3.432 | 353,046 | +0.19(+5.74%) |
May 22, 2009 | 3.249 | 3.302 | 3.230 | 3.245 | 298,123 | +0.02(+0.53%) |
May 21, 2009 | 3.216 | 3.310 | 3.192 | 3.228 | 343,712 | -0.02(-0.58%) |
May 20, 2009 | 3.307 | 3.430 | 3.208 | 3.247 | 706,532 | -0.03(-0.94%) |
May 19, 2009 | 3.462 | 3.462 | 3.221 | 3.278 | 801,278 | -0.25(-7.08%) |
May 18, 2009 | 3.456 | 3.543 | 3.356 | 3.527 | 756,063 | +0.12(+3.62%) |
May 15, 2009 | 3.456 | 3.530 | 3.305 | 3.404 | 336,507 | -0.04(-1.24%) |
May 14, 2009 | 3.409 | 3.541 | 3.351 | 3.447 | 653,579 | +0.04(+1.26%) |
May 13, 2009 | 3.584 | 3.601 | 3.396 | 3.404 | 460,110 | -0.24(-6.61%) |
May 12, 2009 | 3.724 | 3.789 | 3.567 | 3.645 | 178,315 | -0.04(-1.02%) |
May 11, 2009 | 3.803 | 3.803 | 3.642 | 3.683 | 191,223 | -0.14(-3.58%) |
May 08, 2009 | 3.796 | 3.895 | 3.703 | 3.820 | 430,598 | +0.07(+1.96%) |
May 07, 2009 | 3.847 | 3.847 | 3.669 | 3.746 | 410,426 | -0.05(-1.22%) |
May 06, 2009 | 3.733 | 3.821 | 3.659 | 3.792 | 420,351 | +0.10(+2.69%) |
May 05, 2009 | 3.739 | 3.746 | 3.628 | 3.693 | 498,938 | -0.08(-2.09%) |
May 04, 2009 | 3.664 | 3.789 | 3.589 | 3.772 | 332,769 | +0.17(+4.80%) |
May 01, 2009 | 3.813 | 3.813 | 3.582 | 3.599 | 482,784 | -0.17(-4.54%) |
Apr 30, 2009 | 3.960 | 3.960 | 3.758 | 3.770 | 642,309 | -0.16(-4.13%) |
Apr 29, 2009 | 3.808 | 4.001 | 3.767 | 3.933 | 917,594 | +0.17(+4.40%) |
Apr 28, 2009 | 3.685 | 3.902 | 3.675 | 3.767 | 425,287 | +0.06(+1.61%) |
Apr 27, 2009 | 3.721 | 3.845 | 3.664 | 3.707 | 523,671 | -0.12(-3.04%) |
Apr 24, 2009 | 3.765 | 3.955 | 3.733 | 3.823 | 589,111 | +0.05(+1.45%) |
Apr 23, 2009 | 3.816 | 3.816 | 3.635 | 3.768 | 296,865 | -0.03(-0.90%) |
Apr 22, 2009 | 3.821 | 4.018 | 3.736 | 3.803 | 302,486 | -0.08(-2.16%) |
Apr 21, 2009 | 3.594 | 3.898 | 3.594 | 3.886 | 347,666 | +0.22(+5.97%) |
Apr 20, 2009 | 3.893 | 3.912 | 3.666 | 3.668 | 420,959 | -0.29(-7.42%) |
Apr 17, 2009 | 3.924 | 4.056 | 3.820 | 3.962 | 399,256 | +0.05(+1.22%) |
Apr 16, 2009 | 3.883 | 3.924 | 3.721 | 3.914 | 366,305 | +0.06(+1.60%) |
Apr 15, 2009 | 3.753 | 3.868 | 3.690 | 3.852 | 385,231 | +0.06(+1.67%) |
Apr 14, 2009 | 3.876 | 3.886 | 3.772 | 3.789 | 717,147 | -0.13(-3.23%) |
Apr 13, 2009 | 3.779 | 3.917 | 3.685 | 3.916 | 929,952 | +0.07(+1.91%) |
Apr 09, 2009 | 3.570 | 3.852 | 3.570 | 3.842 | 973,512 | +0.35(+10.04%) |
Apr 08, 2009 | 3.483 | 3.491 | 3.356 | 3.491 | 1,173,064 | +0.02(+0.64%) |
Apr 07, 2009 | 3.514 | 3.592 | 3.454 | 3.469 | 240,971 | -0.09(-2.50%) |
Apr 06, 2009 | 3.558 | 3.644 | 3.435 | 3.558 | 315,750 | -0.03(-0.90%) |
Apr 03, 2009 | 3.661 | 3.661 | 3.495 | 3.591 | 649,017 | -0.06(-1.64%) |
Apr 02, 2009 | 3.666 | 3.671 | 3.569 | 3.650 | 652,708 | +0.10(+2.94%) |
Apr 01, 2009 | 3.368 | 3.558 | 3.356 | 3.546 | 509,875 | +0.13(+3.86%) |
Mar 31, 2009 | 3.413 | 3.627 | 3.365 | 3.415 | 569,869 | +0.05(+1.47%) |
Mar 30, 2009 | 3.339 | 3.408 | 3.297 | 3.365 | 398,109 | -0.28(-7.69%) |
Mar 26, 2009 | 3.365 | 3.645 | 3.271 | 3.645 | 1,002,731 | +0.31(+9.45%) |
Mar 25, 2009 | 3.238 | 3.389 | 3.143 | 3.331 | 363,773 | +0.13(+3.95%) |
Mar 24, 2009 | 3.417 | 3.417 | 3.197 | 3.204 | 284,092 | -0.19(-5.69%) |
Mar 23, 2009 | 3.223 | 3.403 | 3.079 | 3.397 | 381,979 | +0.26(+8.28%) |
Mar 20, 2009 | 3.161 | 3.230 | 3.136 | 3.138 | 871,741 | +0.01(+0.22%) |
Mar 19, 2009 | 3.119 | 3.220 | 3.090 | 3.131 | 843,651 | +0.04(+1.33%) |
Mar 18, 2009 | 2.951 | 3.163 | 2.878 | 3.090 | 900,615 | +0.12(+3.97%) |
Mar 17, 2009 | 2.710 | 2.973 | 2.710 | 2.972 | 487,650 | +0.19(+6.89%) |
Mar 16, 2009 | 2.862 | 2.970 | 2.767 | 2.780 | 770,743 | -0.07(-2.34%) |
Mar 13, 2009 | 2.890 | 2.891 | 2.782 | 2.847 | 188,615 | -0.02(-0.72%) |
Mar 12, 2009 | 2.613 | 2.878 | 2.592 | 2.867 | 475,813 | +0.24(+9.18%) |
Mar 11, 2009 | 2.765 | 2.850 | 2.625 | 2.626 | 427,931 | -0.13(-4.77%) |
Mar 10, 2009 | 2.565 | 2.814 | 2.513 | 2.758 | 611,288 | +0.24(+9.58%) |
Mar 09, 2009 | 2.527 | 2.597 | 2.513 | 2.517 | 324,160 | -0.05(-1.93%) |
Mar 06, 2009 | 2.565 | 2.637 | 2.438 | 2.566 | 635,852 | -0.02(-0.79%) |
Mar 05, 2009 | 2.746 | 2.773 | 2.512 | 2.587 | 618,552 | -0.21(-7.35%) |
Mar 04, 2009 | 2.796 | 2.862 | 2.725 | 2.792 | 583,151 | -0.09(-3.26%) |
Mar 02, 2009 | 3.093 | 3.093 | 2.874 | 2.886 | 834,773 | -0.24(-7.76%) |
Feb 27, 2009 | 3.148 | 3.254 | 3.102 | 3.129 | 422,305 | -0.05(-1.51%) |
Feb 26, 2009 | 3.201 | 3.362 | 3.124 | 3.177 | 650,210 | -0.01(-0.27%) |
Feb 25, 2009 | 3.177 | 3.274 | 3.035 | 3.185 | 487,147 | +0.00(+0.05%) |
Feb 24, 2009 | 3.064 | 3.208 | 3.013 | 3.184 | 540,732 | +0.15(+4.78%) |
Feb 23, 2009 | 3.170 | 3.249 | 2.994 | 3.038 | 857,804 | -0.11(-3.58%) |
Feb 20, 2009 | 3.177 | 3.201 | 3.069 | 3.151 | 979,079 | -0.06(-1.92%) |
Feb 19, 2009 | 3.334 | 3.387 | 3.192 | 3.213 | 604,621 | -0.08(-2.29%) |
Feb 18, 2009 | 3.462 | 3.517 | 3.274 | 3.288 | 511,647 | -0.14(-4.14%) |
Feb 17, 2009 | 3.456 | 3.524 | 3.428 | 3.430 | 382,757 | -0.11(-3.23%) |
Feb 13, 2009 | 3.645 | 3.692 | 3.498 | 3.544 | 588,462 | -0.09(-2.40%) |
Feb 12, 2009 | 3.426 | 3.652 | 3.413 | 3.632 | 1,048,999 | +0.17(+4.99%) |
Feb 11, 2009 | 3.433 | 3.536 | 3.433 | 3.459 | 518,186 | +0.03(+0.90%) |
Feb 10, 2009 | 3.664 | 3.681 | 3.426 | 3.428 | 378,306 | -0.24(-6.53%) |
Feb 09, 2009 | 3.652 | 3.733 | 3.603 | 3.668 | 179,877 | -0.01(-0.23%) |
Feb 06, 2009 | 3.608 | 3.762 | 3.591 | 3.676 | 367,369 | +0.08(+2.09%) |
Feb 05, 2009 | 3.526 | 3.652 | 3.479 | 3.601 | 425,328 | +0.06(+1.79%) |
Feb 04, 2009 | 3.551 | 3.707 | 3.471 | 3.538 | 420,907 | -0.02(-0.67%) |
Feb 03, 2009 | 3.719 | 3.719 | 3.526 | 3.562 | 451,705 | -0.14(-3.74%) |