Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.921 | 3.942 | 3.881 | 3.896 | 442,431 | -0.03(-0.82%) |
Oct 28, 2010 | 4.006 | 4.006 | 3.900 | 3.929 | 271,493 | -0.04(-1.00%) |
Oct 27, 2010 | 3.947 | 4.002 | 3.927 | 3.968 | 356,262 | -0.01(-0.19%) |
Oct 25, 2010 | 4.069 | 4.069 | 3.974 | 3.976 | 486,692 | -0.06(-1.50%) |
Oct 22, 2010 | 4.052 | 4.059 | 3.980 | 4.037 | 279,665 | +0.02(+0.42%) |
Oct 21, 2010 | 4.042 | 4.088 | 3.974 | 4.019 | 486,370 | +0.02(+0.43%) |
Oct 20, 2010 | 3.972 | 4.071 | 3.955 | 4.002 | 596,877 | +0.05(+1.15%) |
Oct 19, 2010 | 3.932 | 4.006 | 3.912 | 3.957 | 590,183 | -0.02(-0.52%) |
Oct 18, 2010 | 3.932 | 4.001 | 3.930 | 3.978 | 466,995 | +0.06(+1.55%) |
Oct 15, 2010 | 3.995 | 3.995 | 3.883 | 3.917 | 543,962 | -0.03(-0.77%) |
Oct 14, 2010 | 3.930 | 3.968 | 3.877 | 3.947 | 367,850 | +0.00(+0.00%) |
Oct 13, 2010 | 3.840 | 3.978 | 3.840 | 3.947 | 410,808 | +0.12(+3.02%) |
Oct 12, 2010 | 3.821 | 3.876 | 3.785 | 3.832 | 447,224 | -0.00(-0.05%) |
Oct 11, 2010 | 3.889 | 3.889 | 3.834 | 3.834 | 209,413 | -0.05(-1.22%) |
Oct 08, 2010 | 3.855 | 3.913 | 3.821 | 3.881 | 401,606 | +0.02(+0.39%) |
Oct 07, 2010 | 3.927 | 3.927 | 3.864 | 3.866 | 338,550 | -0.02(-0.49%) |
Oct 06, 2010 | 3.913 | 3.934 | 3.866 | 3.885 | 530,305 | -0.02(-0.63%) |
Oct 05, 2010 | 3.921 | 3.934 | 3.855 | 3.910 | 997,665 | +0.04(+0.98%) |
Oct 04, 2010 | 3.879 | 3.957 | 3.828 | 3.872 | 917,546 | -0.00(-0.10%) |
Oct 01, 2010 | 3.885 | 3.912 | 3.855 | 3.876 | 590,357 | +0.03(+0.69%) |
Sep 30, 2010 | 3.894 | 3.923 | 3.792 | 3.849 | 1,233,787 | -0.01(-0.20%) |
Sep 29, 2010 | 3.858 | 3.891 | 3.838 | 3.857 | 569,092 | -0.02(-0.44%) |
Sep 28, 2010 | 3.904 | 3.934 | 3.790 | 3.874 | 679,920 | -0.01(-0.24%) |
Sep 27, 2010 | 3.961 | 3.961 | 3.868 | 3.883 | 212,623 | -0.08(-2.01%) |
Sep 24, 2010 | 3.946 | 3.995 | 3.927 | 3.963 | 521,589 | +0.08(+2.00%) |
Sep 23, 2010 | 3.912 | 4.001 | 3.870 | 3.885 | 488,989 | -0.05(-1.39%) |
Sep 22, 2010 | 3.987 | 4.012 | 3.906 | 3.940 | 206,710 | -0.05(-1.28%) |
Sep 21, 2010 | 4.046 | 4.082 | 3.989 | 3.991 | 338,482 | -0.09(-2.23%) |
Sep 20, 2010 | 4.048 | 4.088 | 4.000 | 4.082 | 568,152 | +0.03(+0.84%) |
Sep 17, 2010 | 4.097 | 4.127 | 3.959 | 4.048 | 539,881 | -0.06(-1.52%) |
Sep 15, 2010 | 4.129 | 4.165 | 4.072 | 4.110 | 178,915 | -0.04(-1.03%) |
Sep 14, 2010 | 4.203 | 4.203 | 4.148 | 4.153 | 181,370 | -0.07(-1.77%) |
Sep 13, 2010 | 4.148 | 4.249 | 4.131 | 4.228 | 258,701 | +0.11(+2.62%) |
Sep 10, 2010 | 4.135 | 4.162 | 4.112 | 4.120 | 91,395 | -0.01(-0.18%) |
Sep 09, 2010 | 4.154 | 4.177 | 4.063 | 4.127 | 154,651 | +0.02(+0.41%) |
Sep 08, 2010 | 4.103 | 4.186 | 4.090 | 4.110 | 257,608 | +0.01(+0.18%) |
Sep 07, 2010 | 4.228 | 4.243 | 4.091 | 4.103 | 1,135,138 | -0.15(-3.52%) |
Sep 03, 2010 | 4.239 | 4.260 | 4.196 | 4.252 | 253,580 | +0.05(+1.13%) |
Sep 02, 2010 | 4.163 | 4.215 | 4.135 | 4.205 | 416,953 | +0.05(+1.09%) |
Sep 01, 2010 | 4.150 | 4.167 | 4.097 | 4.160 | 730,094 | +0.08(+1.95%) |
Aug 31, 2010 | 4.018 | 4.112 | 3.978 | 4.080 | 397,462 | +0.05(+1.36%) |
Aug 30, 2010 | 4.137 | 4.148 | 4.012 | 4.025 | 287,008 | -0.14(-3.28%) |
Aug 27, 2010 | 4.120 | 4.182 | 4.055 | 4.162 | 539,253 | +0.08(+1.85%) |
Aug 26, 2010 | 4.148 | 4.175 | 4.078 | 4.086 | 280,879 | -0.06(-1.42%) |
Aug 25, 2010 | 4.101 | 4.158 | 4.069 | 4.144 | 467,212 | +0.02(+0.55%) |
Aug 24, 2010 | 4.073 | 4.148 | 3.989 | 4.122 | 548,724 | +0.03(+0.74%) |
Aug 23, 2010 | 4.162 | 4.173 | 4.091 | 4.091 | 312,550 | -0.05(-1.33%) |
Aug 20, 2010 | 4.148 | 4.167 | 4.090 | 4.146 | 557,319 | -0.01(-0.14%) |
Aug 19, 2010 | 4.292 | 4.292 | 4.133 | 4.152 | 392,336 | -0.16(-3.65%) |
Aug 18, 2010 | 4.349 | 4.349 | 4.281 | 4.309 | 796,524 | -0.05(-1.13%) |
Aug 17, 2010 | 4.330 | 4.400 | 4.298 | 4.359 | 350,592 | +0.06(+1.50%) |
Aug 16, 2010 | 4.198 | 4.304 | 4.196 | 4.294 | 277,590 | +0.09(+2.16%) |
Aug 13, 2010 | 4.209 | 4.230 | 4.177 | 4.203 | 458,036 | -0.02(-0.49%) |
Aug 12, 2010 | 4.207 | 4.247 | 4.169 | 4.224 | 294,975 | -0.03(-0.76%) |
Aug 11, 2010 | 4.385 | 4.400 | 4.245 | 4.256 | 345,456 | -0.20(-4.55%) |
Aug 10, 2010 | 4.491 | 4.514 | 4.395 | 4.459 | 195,640 | -0.08(-1.83%) |
Aug 09, 2010 | 4.474 | 4.550 | 4.412 | 4.542 | 209,424 | +0.10(+2.32%) |
Aug 06, 2010 | 4.492 | 4.494 | 4.332 | 4.439 | 227,844 | -0.08(-1.72%) |
Aug 05, 2010 | 4.577 | 4.607 | 4.513 | 4.517 | 221,558 | -0.08(-1.81%) |
Aug 04, 2010 | 4.583 | 4.619 | 4.528 | 4.600 | 350,834 | +0.03(+0.70%) |
Aug 03, 2010 | 4.621 | 4.666 | 4.562 | 4.568 | 393,980 | -0.08(-1.63%) |
Aug 02, 2010 | 4.609 | 4.658 | 4.566 | 4.643 | 1,827,379 | +0.10(+2.25%) |
Jul 30, 2010 | 4.498 | 4.594 | 4.490 | 4.541 | 416,469 | -0.02(-0.41%) |
Jul 29, 2010 | 4.579 | 4.609 | 4.498 | 4.560 | 268,234 | +0.03(+0.71%) |
Jul 28, 2010 | 4.536 | 4.560 | 4.495 | 4.528 | 396,901 | -0.02(-0.54%) |
Jul 27, 2010 | 4.445 | 4.602 | 4.420 | 4.553 | 454,128 | +0.12(+2.77%) |
Jul 26, 2010 | 4.279 | 4.439 | 4.260 | 4.430 | 641,817 | +0.18(+4.18%) |
Jul 23, 2010 | 4.241 | 4.311 | 4.203 | 4.252 | 329,446 | -0.02(-0.35%) |
Jul 22, 2010 | 4.190 | 4.299 | 4.165 | 4.267 | 315,884 | +0.15(+3.58%) |
Jul 21, 2010 | 4.280 | 4.318 | 4.112 | 4.120 | 385,646 | -0.15(-3.45%) |
Jul 20, 2010 | 4.177 | 4.277 | 4.110 | 4.267 | 309,264 | +0.03(+0.80%) |
Jul 19, 2010 | 4.260 | 4.280 | 4.163 | 4.233 | 192,439 | -0.02(-0.53%) |
Jul 16, 2010 | 4.409 | 4.409 | 4.239 | 4.256 | 412,368 | -0.20(-4.41%) |
Jul 15, 2010 | 4.519 | 4.519 | 4.358 | 4.452 | 365,248 | -0.05(-1.09%) |
Jul 14, 2010 | 4.526 | 4.532 | 4.462 | 4.502 | 219,442 | -0.05(-1.16%) |
Jul 13, 2010 | 4.466 | 4.570 | 4.409 | 4.555 | 434,037 | +0.14(+3.12%) |
Jul 12, 2010 | 4.447 | 4.500 | 4.396 | 4.417 | 201,599 | -0.06(-1.31%) |
Jul 09, 2010 | 4.337 | 4.486 | 4.335 | 4.475 | 565,921 | +0.13(+2.96%) |
Jul 08, 2010 | 4.347 | 4.356 | 4.258 | 4.347 | 584,626 | +0.04(+1.01%) |
Jul 07, 2010 | 4.194 | 4.316 | 4.168 | 4.303 | 1,078,875 | +0.14(+3.31%) |
Jul 06, 2010 | 4.243 | 4.290 | 4.131 | 4.165 | 498,053 | -0.05(-1.17%) |
Jul 02, 2010 | 4.279 | 4.318 | 4.194 | 4.214 | 296,110 | -0.03(-0.71%) |
Jul 01, 2010 | 4.324 | 4.383 | 4.192 | 4.245 | 464,785 | -0.07(-1.53%) |
Jun 30, 2010 | 4.366 | 4.418 | 4.290 | 4.311 | 408,897 | -0.04(-0.96%) |
Jun 29, 2010 | 4.403 | 4.417 | 4.320 | 4.352 | 613,232 | -0.10(-2.33%) |
Jun 25, 2010 | 4.377 | 4.468 | 4.360 | 4.456 | 2,221,730 | +0.10(+2.21%) |
Jun 24, 2010 | 4.352 | 4.457 | 4.320 | 4.360 | 291,638 | -0.03(-0.73%) |
Jun 23, 2010 | 4.386 | 4.458 | 4.366 | 4.392 | 192,789 | -0.01(-0.30%) |
Jun 22, 2010 | 4.503 | 4.581 | 4.398 | 4.405 | 493,275 | -0.07(-1.56%) |
Jun 21, 2010 | 4.530 | 4.577 | 4.451 | 4.475 | 249,534 | -0.01(-0.21%) |
Jun 18, 2010 | 4.502 | 4.503 | 4.420 | 4.485 | 685,064 | +0.01(+0.30%) |
Jun 17, 2010 | 4.543 | 4.543 | 4.443 | 4.471 | 175,856 | -0.03(-0.75%) |
Jun 16, 2010 | 4.479 | 4.579 | 4.469 | 4.505 | 122,798 | -0.01(-0.13%) |
Jun 15, 2010 | 4.462 | 4.534 | 4.432 | 4.511 | 238,359 | +0.09(+2.10%) |
Jun 14, 2010 | 4.483 | 4.520 | 4.400 | 4.418 | 222,225 | -0.01(-0.30%) |
Jun 11, 2010 | 4.328 | 4.437 | 4.324 | 4.432 | 192,603 | +0.06(+1.30%) |
Jun 10, 2010 | 4.282 | 4.379 | 4.279 | 4.375 | 335,134 | +0.12(+2.89%) |
Jun 09, 2010 | 4.284 | 4.307 | 4.211 | 4.252 | 344,892 | +0.01(+0.27%) |
Jun 08, 2010 | 4.258 | 4.274 | 4.167 | 4.241 | 329,922 | -0.01(-0.27%) |
Jun 07, 2010 | 4.324 | 4.384 | 4.252 | 4.252 | 373,561 | -0.06(-1.49%) |
Jun 04, 2010 | 4.502 | 4.502 | 4.303 | 4.316 | 521,600 | -0.25(-5.42%) |
Jun 03, 2010 | 4.498 | 4.600 | 4.483 | 4.564 | 325,430 | +0.06(+1.30%) |
Jun 02, 2010 | 4.356 | 4.509 | 4.332 | 4.505 | 363,211 | +0.17(+4.01%) |
Jun 01, 2010 | 4.434 | 4.434 | 4.318 | 4.332 | 301,782 | -0.12(-2.80%) |
May 28, 2010 | 4.517 | 4.509 | 4.394 | 4.456 | 422,263 | -0.06(-1.34%) |
May 27, 2010 | 4.456 | 4.522 | 4.403 | 4.517 | 250,090 | +0.14(+3.15%) |
May 26, 2010 | 4.386 | 4.447 | 4.347 | 4.379 | 459,843 | +0.01(+0.26%) |
May 25, 2010 | 4.332 | 4.377 | 4.262 | 4.367 | 302,174 | +0.01(+0.17%) |
May 24, 2010 | 4.534 | 4.566 | 4.354 | 4.360 | 355,734 | -0.19(-4.19%) |
May 21, 2010 | 4.445 | 4.604 | 4.445 | 4.551 | 904,844 | +0.05(+1.18%) |
May 20, 2010 | 4.494 | 4.613 | 4.481 | 4.498 | 627,604 | -0.13(-2.86%) |
May 19, 2010 | 4.634 | 4.715 | 4.589 | 4.630 | 560,857 | -0.04(-0.81%) |
May 18, 2010 | 4.762 | 4.772 | 4.649 | 4.668 | 325,080 | -0.09(-1.98%) |
May 17, 2010 | 4.810 | 4.842 | 4.664 | 4.762 | 396,139 | -0.03(-0.63%) |
May 14, 2010 | 4.819 | 4.823 | 4.715 | 4.793 | 523,833 | -0.05(-1.13%) |
May 13, 2010 | 4.866 | 4.904 | 4.819 | 4.847 | 390,821 | -0.05(-1.00%) |
May 12, 2010 | 4.772 | 4.921 | 4.747 | 4.897 | 696,991 | +0.18(+3.79%) |
May 11, 2010 | 4.678 | 4.764 | 4.556 | 4.718 | 452,284 | +0.11(+2.42%) |
May 10, 2010 | 4.555 | 4.630 | 4.472 | 4.606 | 434,118 | +0.21(+4.81%) |
May 07, 2010 | 4.511 | 4.594 | 4.364 | 4.395 | 396,140 | -0.13(-2.81%) |
May 06, 2010 | 4.642 | 4.666 | 4.347 | 4.522 | 539,733 | -0.14(-2.91%) |
May 05, 2010 | 4.688 | 4.722 | 4.628 | 4.657 | 307,692 | -0.06(-1.20%) |
May 04, 2010 | 4.753 | 4.762 | 4.628 | 4.714 | 302,144 | -0.09(-1.89%) |
May 03, 2010 | 4.858 | 4.873 | 4.782 | 4.804 | 407,435 | -0.02(-0.32%) |
Apr 30, 2010 | 4.959 | 5.003 | 4.820 | 4.820 | 650,362 | -0.13(-2.53%) |
Apr 29, 2010 | 4.895 | 4.969 | 4.840 | 4.945 | 430,235 | +0.08(+1.55%) |
Apr 28, 2010 | 4.861 | 4.923 | 4.858 | 4.870 | 206,958 | +0.03(+0.64%) |
Apr 27, 2010 | 4.871 | 4.940 | 4.811 | 4.839 | 373,958 | -0.07(-1.36%) |
Apr 26, 2010 | 5.019 | 5.027 | 4.900 | 4.906 | 423,812 | -0.11(-2.15%) |
Apr 23, 2010 | 4.983 | 5.049 | 4.972 | 5.013 | 491,180 | -0.03(-0.61%) |
Apr 22, 2010 | 4.960 | 5.061 | 4.960 | 5.044 | 783,675 | +0.03(+0.68%) |
Apr 21, 2010 | 4.834 | 5.013 | 4.834 | 5.010 | 678,483 | +0.17(+3.47%) |
Apr 20, 2010 | 4.897 | 4.897 | 4.808 | 4.842 | 291,041 | -0.03(-0.70%) |
Apr 19, 2010 | 4.907 | 4.926 | 4.772 | 4.876 | 463,030 | -0.05(-1.01%) |
Apr 16, 2010 | 4.954 | 5.013 | 4.866 | 4.926 | 496,524 | -0.03(-0.55%) |
Apr 15, 2010 | 4.890 | 4.998 | 4.888 | 4.954 | 806,183 | +0.07(+1.37%) |
Apr 14, 2010 | 4.763 | 4.887 | 4.708 | 4.887 | 1,419,369 | +0.14(+2.85%) |
Apr 13, 2010 | 4.739 | 4.756 | 4.698 | 4.751 | 361,834 | -0.01(-0.25%) |
Apr 12, 2010 | 4.743 | 4.787 | 4.710 | 4.763 | 362,534 | +0.05(+1.05%) |
Apr 09, 2010 | 4.756 | 4.756 | 4.705 | 4.714 | 151,842 | -0.05(-1.08%) |
Apr 08, 2010 | 4.710 | 4.784 | 4.696 | 4.765 | 322,021 | +0.03(+0.54%) |
Apr 07, 2010 | 4.736 | 4.756 | 4.693 | 4.739 | 271,707 | -0.01(-0.29%) |
Apr 06, 2010 | 4.630 | 4.796 | 4.630 | 4.753 | 227,880 | +0.10(+2.21%) |
Apr 05, 2010 | 4.595 | 4.652 | 4.575 | 4.650 | 232,279 | +0.06(+1.27%) |
Apr 01, 2010 | 4.544 | 4.592 | 4.592 | 4.592 | 1,407,223 | +0.06(+1.32%) |
Mar 31, 2010 | 4.564 | 4.654 | 4.532 | 4.532 | 400,492 | -0.06(-1.27%) |
Mar 30, 2010 | 4.604 | 4.645 | 4.544 | 4.590 | 292,576 | -0.00(-0.07%) |
Mar 29, 2010 | 4.607 | 4.654 | 4.560 | 4.594 | 519,254 | +0.01(+0.30%) |
Mar 26, 2010 | 4.609 | 4.662 | 4.570 | 4.580 | 480,322 | -0.01(-0.26%) |
Mar 25, 2010 | 4.612 | 4.681 | 4.552 | 4.592 | 295,120 | -0.00(-0.04%) |
Mar 24, 2010 | 4.638 | 4.647 | 4.575 | 4.594 | 365,387 | -0.05(-1.14%) |
Mar 23, 2010 | 4.619 | 4.659 | 4.533 | 4.647 | 230,056 | +0.02(+0.33%) |
Mar 22, 2010 | 4.583 | 4.637 | 4.569 | 4.631 | 475,970 | +0.01(+0.11%) |
Mar 19, 2010 | 4.618 | 4.628 | 4.515 | 4.626 | 543,817 | +0.04(+0.86%) |
Mar 18, 2010 | 4.642 | 4.664 | 4.574 | 4.587 | 291,345 | -0.08(-1.62%) |
Mar 17, 2010 | 4.520 | 4.662 | 4.520 | 4.662 | 415,329 | +0.16(+3.66%) |
Mar 16, 2010 | 4.451 | 4.516 | 4.439 | 4.498 | 379,325 | +0.04(+0.96%) |
Mar 15, 2010 | 4.429 | 4.484 | 4.393 | 4.455 | 452,580 | +0.00(+0.00%) |
Mar 12, 2010 | 4.498 | 4.498 | 4.424 | 4.455 | 242,652 | -0.03(-0.61%) |
Mar 11, 2010 | 4.415 | 4.496 | 4.415 | 4.482 | 346,082 | +0.03(+0.69%) |
Mar 10, 2010 | 4.455 | 4.537 | 4.424 | 4.451 | 422,143 | -0.01(-0.15%) |
Mar 09, 2010 | 4.410 | 4.480 | 4.381 | 4.458 | 275,458 | +0.04(+0.89%) |
Mar 08, 2010 | 4.477 | 4.498 | 4.408 | 4.419 | 300,505 | -0.06(-1.34%) |
Mar 05, 2010 | 4.444 | 4.479 | 4.407 | 4.479 | 419,652 | +0.06(+1.28%) |
Mar 04, 2010 | 4.438 | 4.468 | 4.394 | 4.422 | 373,771 | -0.02(-0.39%) |
Mar 03, 2010 | 4.378 | 4.496 | 4.378 | 4.439 | 768,926 | +0.04(+0.86%) |
Mar 02, 2010 | 4.278 | 4.434 | 4.276 | 4.402 | 848,067 | +0.12(+2.76%) |
Mar 01, 2010 | 4.174 | 4.285 | 4.163 | 4.283 | 560,182 | +0.12(+2.92%) |
Feb 26, 2010 | 4.138 | 4.172 | 4.081 | 4.162 | 475,923 | +0.02(+0.37%) |
Feb 25, 2010 | 4.153 | 4.180 | 4.081 | 4.146 | 217,454 | -0.07(-1.59%) |
Feb 24, 2010 | 4.102 | 4.223 | 4.067 | 4.213 | 400,375 | +0.11(+2.76%) |
Feb 23, 2010 | 4.103 | 4.127 | 4.069 | 4.100 | 423,257 | -0.02(-0.37%) |
Feb 22, 2010 | 4.134 | 4.177 | 4.107 | 4.115 | 327,517 | +0.00(+0.08%) |
Feb 19, 2010 | 4.052 | 4.168 | 4.030 | 4.112 | 393,614 | +0.06(+1.48%) |
Feb 18, 2010 | 4.031 | 4.055 | 4.014 | 4.052 | 341,969 | +0.03(+0.68%) |
Feb 17, 2010 | 4.055 | 4.055 | 3.995 | 4.025 | 301,251 | -0.02(-0.51%) |
Feb 16, 2010 | 4.050 | 4.050 | 3.992 | 4.045 | 284,624 | -0.01(-0.13%) |
Feb 12, 2010 | 4.117 | 4.050 | 4.050 | 4.050 | 3,096,824 | -0.09(-2.19%) |
Feb 11, 2010 | 4.083 | 4.174 | 4.040 | 4.141 | 445,480 | +0.04(+0.88%) |
Feb 10, 2010 | 4.025 | 4.105 | 3.953 | 4.105 | 300,306 | +0.07(+1.70%) |
Feb 09, 2010 | 4.096 | 4.115 | 4.002 | 4.037 | 484,231 | +0.00(+0.08%) |
Feb 08, 2010 | 4.201 | 4.203 | 4.028 | 4.033 | 434,004 | -0.17(-4.04%) |
Feb 05, 2010 | 4.086 | 4.206 | 4.086 | 4.203 | 1,028,540 | +0.14(+3.41%) |
Feb 04, 2010 | 4.010 | 4.093 | 3.996 | 4.064 | 1,223,425 | +0.05(+1.28%) |
Feb 03, 2010 | 3.943 | 4.015 | 3.926 | 4.013 | 811,618 | +0.04(+1.08%) |
Feb 02, 2010 | 3.970 | 3.998 | 3.919 | 3.970 | 826,362 | +0.03(+0.74%) |
Feb 01, 2010 | 4.061 | 4.061 | 3.738 | 3.941 | 6,956,592 | -0.26(-6.22%) |
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%) |