Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.637 | 4.673 | 4.542 | 4.542 | 11,977 | -0.14(-2.95%) |
Apr 29, 2010 | 4.796 | 4.811 | 4.680 | 4.680 | 6,791 | -0.13(-2.71%) |
Apr 28, 2010 | 4.760 | 4.811 | 4.680 | 4.811 | 16,138 | +0.05(+1.07%) |
Apr 27, 2010 | 4.753 | 4.803 | 4.651 | 4.760 | 13,304 | -0.02(-0.46%) |
Apr 26, 2010 | 4.629 | 4.898 | 4.593 | 4.782 | 23,111 | +0.04(+0.76%) |
Apr 23, 2010 | 4.528 | 4.847 | 4.433 | 4.745 | 98,982 | +0.17(+3.81%) |
Apr 22, 2010 | 4.658 | 4.760 | 4.571 | 4.571 | 22,262 | -0.30(-6.25%) |
Apr 21, 2010 | 4.818 | 4.876 | 4.753 | 4.876 | 8,496 | +0.09(+1.82%) |
Apr 20, 2010 | 4.506 | 4.789 | 4.491 | 4.789 | 22,165 | +0.23(+5.10%) |
Apr 19, 2010 | 4.557 | 4.557 | 4.557 | 4.557 | 1,240 | -0.04(-0.95%) |
Apr 16, 2010 | 4.471 | 4.600 | 4.470 | 4.600 | 8,544 | +0.07(+1.44%) |
Apr 15, 2010 | 4.484 | 4.600 | 4.426 | 4.535 | 58,168 | +0.04(+0.81%) |
Apr 14, 2010 | 4.491 | 4.535 | 4.426 | 4.499 | 39,725 | +0.03(+0.65%) |
Apr 13, 2010 | 4.499 | 4.535 | 4.455 | 4.470 | 7,884 | +0.00(+0.00%) |
Apr 12, 2010 | 4.535 | 4.535 | 4.462 | 4.470 | 15,759 | -0.06(-1.28%) |
Apr 09, 2010 | 4.463 | 4.528 | 4.441 | 4.528 | 25,802 | +0.06(+1.30%) |
Apr 08, 2010 | 4.499 | 4.499 | 4.470 | 4.470 | 17,709 | +0.00(+0.00%) |
Apr 07, 2010 | 4.506 | 4.506 | 4.470 | 4.470 | 1,336 | -0.06(-1.28%) |
Apr 06, 2010 | 4.528 | 4.528 | 4.521 | 4.528 | 1,350 | +0.06(+1.30%) |
Apr 05, 2010 | 4.506 | 4.528 | 4.455 | 4.470 | 6,123 | -0.06(-1.28%) |
Apr 01, 2010 | 4.629 | 4.528 | 4.528 | 4.528 | 17,227 | +0.08(+1.78%) |
Mar 31, 2010 | 4.462 | 4.528 | 4.449 | 4.449 | 3,995 | -0.02(-0.47%) |
Mar 30, 2010 | 4.461 | 4.470 | 4.441 | 4.470 | 4,778 | +0.04(+0.98%) |
Mar 29, 2010 | 4.535 | 4.535 | 4.426 | 4.426 | 689 | -0.11(-2.40%) |
Mar 26, 2010 | 4.426 | 4.535 | 4.412 | 4.535 | 33,799 | +0.12(+2.63%) |
Mar 25, 2010 | 4.455 | 4.491 | 4.412 | 4.419 | 26,912 | -0.02(-0.49%) |
Mar 24, 2010 | 4.455 | 4.521 | 4.441 | 4.441 | 8,649 | +0.02(+0.49%) |
Mar 23, 2010 | 4.455 | 4.455 | 4.419 | 4.419 | 5,099 | -0.01(-0.16%) |
Mar 22, 2010 | 4.528 | 4.535 | 4.390 | 4.426 | 16,981 | -0.17(-3.63%) |
Mar 19, 2010 | 4.579 | 4.593 | 4.397 | 4.593 | 26,474 | +0.20(+4.63%) |
Mar 18, 2010 | 4.383 | 4.455 | 4.383 | 4.390 | 2,043 | +0.03(+0.72%) |
Mar 17, 2010 | 4.361 | 4.390 | 4.354 | 4.359 | 18,296 | -0.00(-0.05%) |
Mar 16, 2010 | 4.317 | 4.390 | 4.317 | 4.361 | 38,751 | +0.01(+0.33%) |
Mar 15, 2010 | 4.339 | 4.397 | 4.317 | 4.346 | 2,720 | -0.04(-0.99%) |
Mar 12, 2010 | 4.390 | 4.390 | 4.390 | 4.390 | 3,373 | +0.04(+0.83%) |
Mar 11, 2010 | 4.448 | 4.448 | 4.317 | 4.354 | 17,743 | -0.04(-0.99%) |
Mar 10, 2010 | 4.477 | 4.477 | 4.354 | 4.397 | 7,972 | -0.02(-0.49%) |
Mar 09, 2010 | 4.375 | 4.462 | 4.346 | 4.419 | 8,492 | -0.04(-0.98%) |
Mar 08, 2010 | 4.550 | 4.557 | 4.317 | 4.462 | 26,067 | -0.07(-1.63%) |
Mar 05, 2010 | 4.419 | 4.536 | 4.259 | 4.536 | 11,369 | +0.06(+1.33%) |
Mar 04, 2010 | 4.571 | 4.912 | 4.375 | 4.477 | 21,256 | -0.08(-1.75%) |
Mar 03, 2010 | 4.477 | 4.557 | 4.412 | 4.557 | 17,012 | +0.06(+1.29%) |
Mar 02, 2010 | 4.288 | 4.499 | 4.288 | 4.499 | 41,216 | +0.22(+5.08%) |
Mar 01, 2010 | 4.252 | 4.338 | 4.245 | 4.281 | 8,820 | +0.04(+0.85%) |
Feb 26, 2010 | 4.346 | 4.346 | 4.208 | 4.245 | 13,594 | +0.01(+0.17%) |
Feb 25, 2010 | 4.346 | 4.354 | 4.238 | 4.238 | 23,687 | -0.10(-2.34%) |
Feb 24, 2010 | 4.339 | 4.339 | 4.339 | 4.339 | 9,716 | +0.03(+0.67%) |
Feb 23, 2010 | 4.339 | 4.339 | 4.310 | 4.310 | 7,136 | +0.01(+0.17%) |
Feb 22, 2010 | 4.295 | 4.339 | 4.281 | 4.303 | 9,062 | +0.01(+0.17%) |
Feb 19, 2010 | 4.317 | 4.317 | 4.296 | 4.296 | 3,583 | +0.01(+0.34%) |
Feb 18, 2010 | 4.375 | 4.375 | 4.281 | 4.281 | 16,509 | -0.06(-1.34%) |
Feb 17, 2010 | 4.339 | 4.339 | 4.339 | 4.339 | 551 | +0.05(+1.18%) |
Feb 16, 2010 | 4.288 | 4.288 | 4.216 | 4.288 | 12,728 | +0.00(+0.00%) |
Feb 12, 2010 | 4.267 | 4.288 | 4.288 | 4.288 | 8,406 | +0.02(+0.51%) |
Feb 11, 2010 | 4.259 | 4.281 | 4.245 | 4.267 | 15,986 | +0.04(+1.03%) |
Feb 10, 2010 | 4.238 | 4.310 | 4.223 | 4.223 | 25,035 | +0.01(+0.35%) |
Feb 09, 2010 | 4.281 | 4.281 | 4.208 | 4.208 | 1,385 | -0.07(-1.70%) |
Feb 08, 2010 | 4.296 | 4.296 | 4.281 | 4.281 | 2,590 | +0.01(+0.17%) |
Feb 04, 2010 | 4.274 | 4.274 | 4.274 | 4.274 | 16,151 | -0.06(-1.34%) |
Feb 03, 2010 | 4.332 | 4.332 | 4.332 | 4.332 | 3,313 | +0.06(+1.36%) |
Feb 02, 2010 | 4.346 | 4.346 | 4.274 | 4.274 | 11,764 | +0.06(+1.37%) |
Feb 01, 2010 | 4.209 | 4.252 | 4.209 | 4.216 | 2,899 | -0.02(-0.51%) |
Jan 29, 2010 | 4.296 | 4.317 | 4.238 | 4.238 | 30,665 | -0.09(-2.17%) |
Jan 28, 2010 | 4.274 | 4.368 | 4.274 | 4.332 | 11,752 | -0.01(-0.17%) |
Jan 27, 2010 | 4.303 | 4.368 | 4.259 | 4.339 | 40,662 | +0.10(+2.39%) |
Jan 26, 2010 | 4.238 | 4.238 | 4.237 | 4.238 | 6,613 | +0.11(+2.63%) |
Jan 25, 2010 | 4.238 | 4.238 | 4.107 | 4.129 | 12,471 | -0.13(-3.06%) |
Jan 22, 2010 | 4.267 | 4.267 | 4.130 | 4.259 | 2,747 | +0.04(+0.86%) |
Jan 21, 2010 | 4.129 | 4.223 | 4.129 | 4.223 | 12,635 | +0.10(+2.46%) |
Jan 20, 2010 | 4.129 | 4.129 | 4.122 | 4.122 | 966 | -0.15(-3.56%) |
Jan 19, 2010 | 4.346 | 4.346 | 4.122 | 4.274 | 4,624 | -0.01(-0.34%) |
Jan 15, 2010 | 4.288 | 4.288 | 4.288 | 4.288 | 138 | +0.06(+1.47%) |
Jan 14, 2010 | 4.122 | 4.226 | 4.114 | 4.226 | 2,486 | +0.05(+1.28%) |
Jan 13, 2010 | 4.317 | 4.317 | 4.143 | 4.172 | 8,035 | -0.18(-4.16%) |
Jan 11, 2010 | 4.317 | 4.353 | 4.353 | 4.353 | 4,693 | +0.12(+2.73%) |
Jan 08, 2010 | 4.353 | 4.353 | 4.238 | 4.238 | 5,660 | +0.04(+0.86%) |
Jan 07, 2010 | 4.201 | 4.201 | 4.201 | 4.201 | 138 | +0.08(+1.93%) |
Jan 06, 2010 | 4.245 | 4.267 | 4.013 | 4.122 | 25,362 | -0.12(-2.90%) |
Jan 05, 2010 | 4.288 | 4.288 | 4.245 | 4.245 | 2,483 | -0.06(-1.35%) |
Jan 04, 2010 | 4.274 | 4.303 | 4.245 | 4.303 | 2,616 | +0.03(+0.68%) |
Dec 31, 2009 | 4.274 | 4.274 | 4.274 | 4.274 | 1,794 | -0.03(-0.67%) |
Dec 30, 2009 | 4.274 | 4.303 | 4.274 | 4.303 | 956 | +0.06(+1.37%) |
Dec 29, 2009 | 4.245 | 4.245 | 4.245 | 4.245 | 828 | +0.00(+0.00%) |
Dec 28, 2009 | 4.310 | 4.332 | 4.245 | 4.245 | 8,401 | -0.07(-1.51%) |
Dec 23, 2009 | 4.274 | 4.310 | 4.310 | 4.310 | 7,454 | +0.03(+0.68%) |
Dec 22, 2009 | 4.267 | 4.347 | 4.267 | 4.281 | 2,513 | -0.01(-0.17%) |
Dec 21, 2009 | 4.252 | 4.354 | 4.252 | 4.288 | 5,107 | +0.04(+1.02%) |
Dec 18, 2009 | 4.317 | 4.353 | 4.245 | 4.245 | 715 | -0.10(-2.33%) |
Dec 17, 2009 | 4.346 | 4.372 | 4.346 | 4.346 | 3,995 | -0.04(-0.99%) |
Dec 16, 2009 | 4.361 | 4.390 | 4.361 | 4.390 | 12,424 | +0.01(+0.17%) |
Dec 15, 2009 | 4.397 | 4.397 | 4.245 | 4.382 | 8,633 | -0.03(-0.66%) |
Dec 14, 2009 | 4.426 | 4.426 | 4.397 | 4.411 | 4,024 | +0.02(+0.50%) |
Dec 11, 2009 | 4.368 | 4.426 | 4.346 | 4.390 | 11,155 | +0.04(+1.00%) |
Dec 10, 2009 | 4.310 | 4.346 | 4.296 | 4.346 | 3,142 | +0.01(+0.17%) |
Dec 09, 2009 | 4.310 | 4.339 | 4.310 | 4.339 | 3,841 | +0.02(+0.50%) |
Dec 08, 2009 | 4.317 | 4.317 | 4.317 | 4.317 | 414 | +0.00(+0.00%) |
Dec 07, 2009 | 4.317 | 4.411 | 4.310 | 4.317 | 1,511 | -0.05(-1.16%) |
Dec 04, 2009 | 4.368 | 4.368 | 4.368 | 4.368 | 138 | +0.02(+0.50%) |
Dec 03, 2009 | 4.419 | 4.426 | 4.310 | 4.346 | 10,654 | +0.00(+0.00%) |
Dec 02, 2009 | 4.426 | 4.426 | 4.346 | 4.346 | 7,157 | -0.11(-2.36%) |
Nov 30, 2009 | 4.339 | 4.451 | 4.451 | 4.451 | 10,215 | +0.09(+2.07%) |
Nov 27, 2009 | 4.346 | 4.417 | 4.339 | 4.361 | 5,095 | -0.07(-1.47%) |
Nov 25, 2009 | 4.426 | 4.511 | 4.346 | 4.426 | 8,292 | +0.09(+2.00%) |
Nov 24, 2009 | 4.556 | 4.556 | 4.339 | 4.339 | 12,286 | -0.01(-0.33%) |
Nov 23, 2009 | 4.375 | 4.394 | 4.353 | 4.353 | 5,793 | +0.00(+0.00%) |
Nov 20, 2009 | 4.484 | 4.484 | 4.339 | 4.353 | 4,105 | -0.06(-1.44%) |
Nov 19, 2009 | 4.542 | 4.549 | 4.411 | 4.417 | 4,598 | -0.07(-1.65%) |
Nov 18, 2009 | 4.433 | 4.491 | 4.419 | 4.491 | 3,658 | +0.03(+0.65%) |
Nov 17, 2009 | 4.368 | 4.469 | 4.368 | 4.462 | 3,313 | +0.14(+3.18%) |
Nov 16, 2009 | 4.346 | 4.419 | 4.324 | 4.324 | 10,832 | -0.02(-0.50%) |
Nov 13, 2009 | 4.346 | 4.397 | 4.346 | 4.346 | 3,447 | +0.00(+0.00%) |
Nov 12, 2009 | 4.397 | 4.397 | 4.346 | 4.346 | 38,251 | -0.09(-2.12%) |
Nov 11, 2009 | 4.542 | 4.542 | 4.382 | 4.440 | 6,415 | +0.02(+0.49%) |
Nov 10, 2009 | 4.419 | 4.419 | 4.419 | 4.419 | 2,911 | +0.00(+0.00%) |
Nov 09, 2009 | 4.455 | 4.455 | 4.382 | 4.419 | 7,178 | -0.04(-0.81%) |
Nov 06, 2009 | 4.469 | 4.469 | 4.382 | 4.455 | 10,215 | +0.04(+0.82%) |
Nov 05, 2009 | 4.614 | 4.614 | 4.419 | 4.419 | 4,417 | -0.13(-2.79%) |
Nov 03, 2009 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.17(+3.89%) |
Nov 02, 2009 | 4.455 | 4.665 | 4.375 | 4.375 | 5,512 | -0.01(-0.33%) |
Oct 30, 2009 | 4.411 | 4.469 | 4.382 | 4.390 | 16,151 | -0.04(-0.98%) |
Oct 29, 2009 | 4.440 | 4.440 | 4.419 | 4.433 | 971 | -0.09(-1.92%) |
Oct 28, 2009 | 4.520 | 4.520 | 4.520 | 4.520 | 138 | +0.11(+2.46%) |
Oct 27, 2009 | 4.484 | 4.622 | 4.397 | 4.411 | 17,891 | -0.04(-0.98%) |
Oct 26, 2009 | 4.448 | 4.462 | 4.419 | 4.455 | 5,107 | +0.00(+0.00%) |
Oct 23, 2009 | 4.455 | 4.469 | 4.419 | 4.455 | 10,995 | -0.01(-0.16%) |
Oct 22, 2009 | 4.426 | 4.586 | 4.417 | 4.462 | 22,019 | +0.04(+0.82%) |
Oct 21, 2009 | 4.636 | 4.636 | 4.310 | 4.426 | 15,976 | -0.19(-4.08%) |
Oct 20, 2009 | 4.636 | 4.933 | 4.564 | 4.614 | 8,535 | -0.22(-4.52%) |
Oct 19, 2009 | 4.469 | 4.962 | 4.469 | 4.833 | 5,342 | +0.02(+0.32%) |
Oct 16, 2009 | 4.716 | 4.817 | 4.716 | 4.817 | 4,123 | +0.00(+0.00%) |
Oct 15, 2009 | 4.455 | 4.817 | 4.455 | 4.817 | 14,804 | +0.25(+5.56%) |
Oct 14, 2009 | 4.364 | 4.564 | 4.364 | 4.564 | 5,215 | +0.07(+1.61%) |
Oct 13, 2009 | 4.462 | 4.513 | 4.455 | 4.491 | 8,835 | +0.11(+2.48%) |
Oct 12, 2009 | 4.469 | 4.491 | 4.274 | 4.382 | 39,323 | -0.17(-3.82%) |
Oct 09, 2009 | 4.636 | 4.636 | 4.556 | 4.556 | 6,591 | -0.08(-1.72%) |
Oct 08, 2009 | 4.824 | 4.824 | 4.636 | 4.636 | 13,534 | -0.28(-5.74%) |
Oct 07, 2009 | 4.535 | 4.918 | 4.506 | 4.918 | 17,078 | +0.38(+8.47%) |
Oct 06, 2009 | 4.506 | 4.542 | 4.498 | 4.535 | 3,727 | -0.09(-1.88%) |
Oct 05, 2009 | 4.506 | 4.672 | 4.506 | 4.622 | 2,986 | +0.13(+2.90%) |
Oct 02, 2009 | 4.491 | 4.766 | 4.491 | 4.491 | 39,975 | -0.05(-1.12%) |
Oct 01, 2009 | 4.542 | 4.542 | 4.542 | 4.542 | 2,761 | -0.01(-0.24%) |
Sep 30, 2009 | 4.520 | 4.564 | 4.520 | 4.553 | 6,975 | +0.08(+1.70%) |
Sep 29, 2009 | 4.484 | 4.484 | 4.440 | 4.477 | 966 | -0.07(-1.59%) |
Sep 28, 2009 | 4.549 | 4.549 | 4.376 | 4.549 | 3,175 | +0.02(+0.48%) |
Sep 25, 2009 | 4.491 | 4.527 | 4.491 | 4.527 | 6,953 | +0.01(+0.16%) |
Sep 24, 2009 | 4.520 | 4.527 | 4.397 | 4.520 | 13,705 | +0.00(+0.00%) |
Sep 23, 2009 | 4.462 | 4.520 | 4.462 | 4.520 | 937 | +0.00(+0.01%) |
Sep 22, 2009 | 4.455 | 4.520 | 4.455 | 4.520 | 10,200 | +0.03(+0.65%) |
Sep 21, 2009 | 4.368 | 4.500 | 4.368 | 4.490 | 6,920 | +0.14(+3.32%) |
Sep 18, 2009 | 4.498 | 4.527 | 4.346 | 4.346 | 17,475 | -0.20(-4.46%) |
Sep 17, 2009 | 4.440 | 4.549 | 4.440 | 4.549 | 6,598 | +0.11(+2.45%) |
Sep 16, 2009 | 4.527 | 4.527 | 4.440 | 4.440 | 1,372 | -0.09(-2.08%) |
Sep 15, 2009 | 4.527 | 4.535 | 4.455 | 4.535 | 3,039 | -0.01(-0.16%) |
Sep 14, 2009 | 4.455 | 4.542 | 4.433 | 4.542 | 6,357 | +0.05(+1.06%) |
Sep 11, 2009 | 4.448 | 4.494 | 4.448 | 4.494 | 4,990 | +0.02(+0.39%) |
Sep 10, 2009 | 4.448 | 4.484 | 4.448 | 4.477 | 5,237 | +0.03(+0.65%) |
Sep 08, 2009 | 4.556 | 4.448 | 4.448 | 4.448 | 4,693 | -0.07(-1.60%) |
Sep 04, 2009 | 4.520 | 4.520 | 4.448 | 4.520 | 2,391 | +0.01(+0.16%) |
Sep 03, 2009 | 4.513 | 4.513 | 4.513 | 4.513 | 1,380 | +0.07(+1.47%) |
Sep 02, 2009 | 4.527 | 4.527 | 4.448 | 4.448 | 4,193 | +0.01(+0.33%) |
Sep 01, 2009 | 4.433 | 4.462 | 4.433 | 4.433 | 3,717 | -0.11(-2.39%) |
Aug 31, 2009 | 4.440 | 4.564 | 4.433 | 4.542 | 5,316 | +0.10(+2.28%) |
Aug 28, 2009 | 4.556 | 4.556 | 4.440 | 4.440 | 3,846 | -0.01(-0.16%) |
Aug 27, 2009 | 4.440 | 4.564 | 4.440 | 4.448 | 8,396 | -0.12(-2.54%) |
Aug 26, 2009 | 4.636 | 4.636 | 4.491 | 4.564 | 6,198 | -0.07(-1.41%) |
Aug 25, 2009 | 4.614 | 4.629 | 4.564 | 4.629 | 960 | +0.14(+3.06%) |
Aug 24, 2009 | 4.600 | 4.708 | 4.491 | 4.491 | 2,581 | -0.14(-3.12%) |
Aug 21, 2009 | 4.614 | 4.636 | 4.600 | 4.636 | 3,625 | -0.09(-1.99%) |
Aug 20, 2009 | 4.658 | 4.926 | 4.636 | 4.730 | 6,696 | +0.13(+2.83%) |
Aug 19, 2009 | 4.513 | 4.661 | 4.498 | 4.600 | 3,677 | +0.10(+2.25%) |
Aug 18, 2009 | 4.527 | 4.564 | 4.498 | 4.498 | 12,055 | +0.00(+0.00%) |
Aug 17, 2009 | 4.527 | 4.564 | 4.498 | 4.498 | 9,681 | -0.04(-0.80%) |
Aug 14, 2009 | 4.998 | 4.998 | 4.498 | 4.535 | 11,045 | -0.41(-8.35%) |
Aug 13, 2009 | 4.585 | 4.947 | 4.578 | 4.947 | 7,520 | +0.35(+7.56%) |
Aug 12, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 314 | -0.01(-0.16%) |
Aug 11, 2009 | 4.440 | 4.607 | 4.440 | 4.607 | 10,629 | +0.09(+2.05%) |
Aug 10, 2009 | 4.498 | 4.527 | 4.455 | 4.514 | 3,090 | +0.06(+1.33%) |
Aug 07, 2009 | 4.527 | 4.545 | 4.440 | 4.455 | 16,058 | -0.07(-1.60%) |
Aug 06, 2009 | 4.549 | 4.600 | 4.491 | 4.527 | 23,485 | -0.14(-2.95%) |
Aug 05, 2009 | 4.636 | 4.774 | 4.585 | 4.665 | 10,734 | -0.01(-0.31%) |
Aug 04, 2009 | 4.897 | 4.918 | 4.440 | 4.679 | 34,627 | -0.19(-3.87%) |
Aug 03, 2009 | 4.622 | 5.010 | 4.622 | 4.868 | 17,876 | +0.26(+5.66%) |
Jul 31, 2009 | 4.607 | 4.607 | 4.556 | 4.607 | 8,283 | +0.03(+0.63%) |
Jul 30, 2009 | 4.600 | 4.600 | 4.564 | 4.578 | 6,783 | +0.13(+2.93%) |
Jul 29, 2009 | 4.636 | 4.636 | 4.448 | 4.448 | 6,074 | -0.17(-3.76%) |
Jul 28, 2009 | 4.346 | 4.622 | 4.303 | 4.622 | 12,858 | +0.28(+6.33%) |
Jul 27, 2009 | 4.708 | 4.824 | 4.346 | 4.346 | 100,680 | -0.25(-5.51%) |
Jul 24, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 138 | -0.09(-1.95%) |
Jul 23, 2009 | 4.708 | 4.708 | 4.527 | 4.691 | 1,062 | +0.10(+2.15%) |
Jul 22, 2009 | 4.346 | 4.708 | 4.317 | 4.593 | 51,179 | +0.21(+4.79%) |
Jul 21, 2009 | 3.962 | 4.462 | 3.962 | 4.382 | 22,394 | +0.41(+10.40%) |
Jul 20, 2009 | 3.796 | 4.122 | 3.796 | 3.970 | 6,741 | -0.04(-1.08%) |
Jul 17, 2009 | 4.085 | 4.257 | 3.933 | 4.013 | 8,724 | -0.26(-6.10%) |
Jul 15, 2009 | 4.028 | 4.274 | 4.274 | 4.274 | 2,484 | +0.14(+3.33%) |
Jul 14, 2009 | 3.975 | 4.288 | 3.933 | 4.136 | 6,041 | +0.20(+5.16%) |
Jul 13, 2009 | 3.832 | 4.035 | 3.817 | 3.933 | 3,003 | +0.08(+2.07%) |
Jul 10, 2009 | 3.919 | 4.129 | 3.694 | 3.854 | 6,485 | -0.07(-1.85%) |
Jul 09, 2009 | 4.093 | 4.093 | 3.926 | 3.926 | 3,407 | -0.17(-4.07%) |
Jul 08, 2009 | 4.049 | 4.114 | 4.006 | 4.093 | 1,242 | -0.01(-0.35%) |
Jul 07, 2009 | 3.999 | 4.129 | 3.999 | 4.107 | 2,899 | +0.01(+0.35%) |
Jul 06, 2009 | 4.201 | 4.223 | 4.056 | 4.093 | 3,560 | +0.01(+0.36%) |
Jul 02, 2009 | 4.216 | 4.223 | 4.056 | 4.078 | 2,899 | -0.14(-3.43%) |
Jul 01, 2009 | 4.223 | 4.223 | 4.223 | 4.223 | 138 | -0.14(-3.32%) |
Jun 30, 2009 | 4.165 | 4.462 | 4.041 | 4.368 | 39,924 | +0.02(+0.50%) |
Jun 29, 2009 | 4.274 | 4.346 | 4.165 | 4.346 | 6,742 | +0.07(+1.69%) |
Jun 26, 2009 | 4.477 | 4.491 | 3.999 | 4.274 | 31,592 | -0.12(-2.80%) |
Jun 25, 2009 | 4.484 | 4.484 | 4.397 | 4.397 | 414 | +0.20(+4.66%) |
Jun 24, 2009 | 4.440 | 4.484 | 4.165 | 4.201 | 4,528 | -0.29(-6.45%) |
Jun 23, 2009 | 4.201 | 4.527 | 4.132 | 4.491 | 15,758 | +0.30(+7.27%) |
Jun 22, 2009 | 4.564 | 4.564 | 4.093 | 4.187 | 32,745 | -0.32(-7.07%) |
Jun 19, 2009 | 4.506 | 4.506 | 4.346 | 4.506 | 4,910 | +0.07(+1.63%) |
Jun 18, 2009 | 4.267 | 4.506 | 4.267 | 4.433 | 5,397 | +0.17(+4.08%) |
Jun 17, 2009 | 4.339 | 4.419 | 4.238 | 4.259 | 2,359 | -0.29(-6.37%) |
Jun 16, 2009 | 4.368 | 4.564 | 4.346 | 4.549 | 9,883 | +0.07(+1.45%) |
Jun 15, 2009 | 4.600 | 4.600 | 4.346 | 4.484 | 10,403 | -0.17(-3.58%) |
Jun 12, 2009 | 4.607 | 4.672 | 4.346 | 4.650 | 2,190 | +0.16(+3.55%) |
Jun 11, 2009 | 4.578 | 4.708 | 4.346 | 4.491 | 6,609 | -0.00(-0.02%) |
Jun 10, 2009 | 4.701 | 4.701 | 4.238 | 4.492 | 6,767 | +0.17(+3.87%) |
Jun 09, 2009 | 4.303 | 4.390 | 4.238 | 4.324 | 9,166 | +0.09(+2.05%) |
Jun 08, 2009 | 4.281 | 4.303 | 4.238 | 4.238 | 6,273 | -0.03(-0.68%) |
Jun 05, 2009 | 4.310 | 4.310 | 4.238 | 4.267 | 8,590 | +0.04(+0.86%) |
Jun 04, 2009 | 4.165 | 4.230 | 4.165 | 4.230 | 2,341 | +0.04(+1.04%) |
Jun 03, 2009 | 4.223 | 4.223 | 4.006 | 4.187 | 8,000 | -0.06(-1.51%) |
Jun 02, 2009 | 4.252 | 4.252 | 4.209 | 4.251 | 7,699 | -0.02(-0.53%) |
Jun 01, 2009 | 4.440 | 4.455 | 4.274 | 4.274 | 9,401 | +0.04(+0.85%) |
May 29, 2009 | 4.310 | 4.317 | 4.238 | 4.238 | 10,631 | +0.09(+2.10%) |
May 28, 2009 | 4.165 | 4.180 | 4.006 | 4.151 | 7,316 | -0.10(-2.38%) |
May 27, 2009 | 4.404 | 4.404 | 4.223 | 4.252 | 7,694 | -0.08(-1.84%) |
May 22, 2009 | 4.419 | 4.332 | 4.332 | 4.332 | 2,761 | -0.07(-1.64%) |
May 21, 2009 | 4.411 | 4.506 | 4.404 | 4.404 | 2,177 | -0.02(-0.49%) |
May 20, 2009 | 4.926 | 4.926 | 4.317 | 4.426 | 11,372 | -0.23(-4.98%) |
May 19, 2009 | 4.513 | 4.708 | 4.296 | 4.658 | 22,097 | +0.49(+11.83%) |
May 18, 2009 | 4.419 | 4.419 | 3.955 | 4.165 | 14,913 | +0.01(+0.35%) |
May 15, 2009 | 4.317 | 4.317 | 3.984 | 4.151 | 3,995 | -0.11(-2.49%) |
May 14, 2009 | 4.056 | 4.257 | 4.056 | 4.257 | 955 | -0.05(-1.07%) |
May 12, 2009 | 4.303 | 4.303 | 4.303 | 4.303 | 0 | +0.15(+3.66%) |
May 11, 2009 | 4.477 | 4.487 | 3.955 | 4.151 | 4,537 | -0.33(-7.28%) |
May 08, 2009 | 4.455 | 4.564 | 4.455 | 4.477 | 3,119 | +0.31(+7.48%) |
May 07, 2009 | 3.629 | 4.339 | 3.615 | 4.165 | 37,026 | +0.04(+0.88%) |
May 06, 2009 | 4.346 | 4.382 | 3.687 | 4.129 | 23,523 | -0.25(-5.63%) |
May 05, 2009 | 4.607 | 4.607 | 4.230 | 4.375 | 8,418 | -0.21(-4.58%) |
May 04, 2009 | 4.411 | 4.752 | 4.129 | 4.585 | 9,246 | +0.14(+3.26%) |