Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.549 | 3.549 | 3.243 | 3.243 | 22,124,280 | -0.40(-10.87%) |
Apr 29, 2010 | 3.666 | 3.666 | 3.566 | 3.638 | 2,968,303 | +0.01(+0.15%) |
Apr 28, 2010 | 3.549 | 3.666 | 3.482 | 3.633 | 13,393,735 | +0.08(+2.35%) |
Apr 27, 2010 | 3.555 | 3.577 | 3.499 | 3.549 | 7,224,732 | -0.01(-0.16%) |
Apr 26, 2010 | 3.594 | 3.611 | 3.544 | 3.555 | 3,673,034 | -0.02(-0.62%) |
Apr 23, 2010 | 3.638 | 3.638 | 3.560 | 3.577 | 4,413,344 | -0.04(-1.23%) |
Apr 22, 2010 | 3.622 | 3.661 | 3.560 | 3.622 | 6,456,302 | -0.01(-0.31%) |
Apr 21, 2010 | 3.638 | 3.680 | 3.616 | 3.633 | 10,860,068 | -0.02(-0.46%) |
Apr 20, 2010 | 3.677 | 3.722 | 3.644 | 3.650 | 10,617,144 | -0.01(-0.30%) |
Apr 19, 2010 | 3.505 | 3.669 | 3.499 | 3.661 | 14,629,369 | +0.16(+4.62%) |
Apr 16, 2010 | 3.560 | 3.594 | 3.443 | 3.499 | 7,541,659 | -0.06(-1.57%) |
Apr 15, 2010 | 3.488 | 3.588 | 3.488 | 3.555 | 10,490,541 | +0.09(+2.74%) |
Apr 14, 2010 | 3.560 | 3.560 | 3.427 | 3.460 | 6,783,306 | -0.08(-2.20%) |
Apr 13, 2010 | 3.538 | 3.555 | 3.533 | 3.538 | 2,949,487 | -0.01(-0.16%) |
Apr 12, 2010 | 3.555 | 3.577 | 3.521 | 3.544 | 2,624,031 | -0.02(-0.47%) |
Apr 09, 2010 | 3.583 | 3.594 | 3.549 | 3.560 | 2,646,173 | -0.02(-0.62%) |
Apr 08, 2010 | 3.583 | 3.594 | 3.549 | 3.583 | 4,351,704 | +0.01(+0.16%) |
Apr 07, 2010 | 3.527 | 3.577 | 3.527 | 3.577 | 3,323,771 | +0.04(+1.10%) |
Apr 06, 2010 | 3.510 | 3.566 | 3.510 | 3.538 | 4,109,944 | -0.01(-0.31%) |
Apr 05, 2010 | 3.505 | 3.549 | 3.488 | 3.549 | 4,448,044 | +0.06(+1.76%) |
Apr 01, 2010 | 3.488 | 3.488 | 3.488 | 3.488 | 3,691,410 | +0.03(+0.81%) |
Mar 31, 2010 | 3.416 | 3.460 | 3.371 | 3.460 | 5,927,788 | +0.02(+0.49%) |
Mar 30, 2010 | 3.516 | 3.521 | 3.427 | 3.443 | 6,060,818 | -0.06(-1.75%) |
Mar 29, 2010 | 3.560 | 3.583 | 3.477 | 3.505 | 5,603,268 | -0.04(-1.26%) |
Mar 26, 2010 | 3.583 | 3.594 | 3.527 | 3.549 | 3,519,792 | -0.02(-0.62%) |
Mar 25, 2010 | 3.633 | 3.661 | 3.572 | 3.572 | 2,862,921 | -0.06(-1.54%) |
Mar 24, 2010 | 3.627 | 3.655 | 3.605 | 3.627 | 5,230,462 | -0.03(-0.76%) |
Mar 23, 2010 | 3.666 | 3.689 | 3.627 | 3.655 | 3,358,266 | +0.00(+0.00%) |
Mar 22, 2010 | 3.672 | 3.677 | 3.627 | 3.655 | 4,155,441 | -0.02(-0.46%) |
Mar 19, 2010 | 3.694 | 3.711 | 3.650 | 3.672 | 6,161,172 | -0.01(-0.15%) |
Mar 18, 2010 | 3.705 | 3.733 | 3.666 | 3.677 | 4,034,172 | -0.02(-0.45%) |
Mar 17, 2010 | 3.655 | 3.739 | 3.616 | 3.694 | 5,051,220 | +0.02(+0.61%) |
Mar 16, 2010 | 3.677 | 3.758 | 3.652 | 3.672 | 7,069,188 | -0.01(-0.30%) |
Mar 15, 2010 | 3.655 | 3.800 | 3.650 | 3.683 | 9,258,605 | -0.11(-2.79%) |
Mar 12, 2010 | 3.867 | 3.878 | 3.789 | 3.789 | 8,233,556 | -0.06(-1.45%) |
Mar 11, 2010 | 3.794 | 3.878 | 3.761 | 3.845 | 10,174,657 | +0.06(+1.62%) |
Mar 10, 2010 | 3.711 | 3.788 | 3.695 | 3.783 | 8,403,564 | +0.10(+2.68%) |
Mar 09, 2010 | 3.690 | 3.705 | 3.664 | 3.685 | 6,736,167 | +0.01(+0.14%) |
Mar 08, 2010 | 3.685 | 3.700 | 3.638 | 3.679 | 6,331,876 | +0.03(+0.71%) |
Mar 05, 2010 | 3.669 | 3.700 | 3.617 | 3.654 | 5,379,357 | +0.01(+0.14%) |
Mar 04, 2010 | 3.622 | 3.690 | 3.607 | 3.648 | 6,033,187 | +0.05(+1.37%) |
Mar 03, 2010 | 3.586 | 3.690 | 3.586 | 3.599 | 6,190,892 | +0.01(+0.36%) |
Mar 02, 2010 | 3.711 | 3.711 | 3.571 | 3.586 | 9,578,777 | -0.12(-3.22%) |
Mar 01, 2010 | 3.659 | 3.737 | 3.654 | 3.705 | 7,638,881 | +0.07(+2.00%) |
Feb 26, 2010 | 3.633 | 3.659 | 3.571 | 3.633 | 4,367,764 | +0.01(+0.29%) |
Feb 25, 2010 | 3.550 | 3.633 | 3.503 | 3.622 | 3,486,946 | +0.06(+1.60%) |
Feb 24, 2010 | 3.596 | 3.659 | 3.529 | 3.565 | 5,975,030 | -0.04(-1.15%) |
Feb 23, 2010 | 3.643 | 3.659 | 3.586 | 3.607 | 3,695,085 | -0.04(-1.00%) |
Feb 22, 2010 | 3.622 | 3.643 | 3.581 | 3.643 | 4,341,017 | +0.02(+0.43%) |
Feb 19, 2010 | 3.581 | 3.633 | 3.555 | 3.628 | 4,980,671 | +0.03(+0.72%) |
Feb 18, 2010 | 3.633 | 3.633 | 3.571 | 3.602 | 4,108,125 | -0.02(-0.57%) |
Feb 17, 2010 | 3.581 | 3.628 | 3.545 | 3.622 | 4,668,838 | +0.05(+1.45%) |
Feb 16, 2010 | 3.462 | 3.571 | 3.451 | 3.571 | 4,018,979 | +0.11(+3.15%) |
Feb 12, 2010 | 3.363 | 3.462 | 3.462 | 3.462 | 2,324,413 | +0.05(+1.52%) |
Feb 11, 2010 | 3.378 | 3.420 | 3.337 | 3.410 | 2,865,381 | +0.04(+1.08%) |
Feb 10, 2010 | 3.462 | 3.467 | 3.373 | 3.373 | 3,340,078 | -0.07(-2.11%) |
Feb 09, 2010 | 3.451 | 3.487 | 3.425 | 3.446 | 3,085,622 | +0.05(+1.37%) |
Feb 08, 2010 | 3.415 | 3.436 | 3.378 | 3.399 | 2,184,605 | +0.02(+0.46%) |
Feb 05, 2010 | 3.389 | 3.441 | 3.321 | 3.384 | 3,952,611 | +0.00(+0.00%) |
Feb 04, 2010 | 3.508 | 3.513 | 3.384 | 3.384 | 3,065,085 | -0.13(-3.69%) |
Feb 03, 2010 | 3.513 | 3.524 | 3.436 | 3.513 | 3,246,209 | +0.00(+0.00%) |
Feb 02, 2010 | 3.430 | 3.524 | 3.404 | 3.513 | 6,084,269 | +0.09(+2.73%) |
Feb 01, 2010 | 3.342 | 3.441 | 3.327 | 3.420 | 5,618,919 | +0.10(+2.97%) |
Jan 29, 2010 | 3.347 | 3.373 | 3.295 | 3.321 | 5,806,488 | +0.16(+4.92%) |
Jan 28, 2010 | 3.270 | 3.275 | 3.145 | 3.166 | 15,279,257 | -0.11(-3.48%) |
Jan 27, 2010 | 3.280 | 3.332 | 3.264 | 3.280 | 4,957,518 | -0.03(-0.78%) |
Jan 26, 2010 | 3.368 | 3.378 | 3.301 | 3.306 | 3,147,115 | -0.07(-2.15%) |
Jan 25, 2010 | 3.436 | 3.441 | 3.321 | 3.378 | 3,332,494 | -0.04(-1.21%) |
Jan 22, 2010 | 3.462 | 3.482 | 3.415 | 3.420 | 3,234,571 | -0.05(-1.35%) |
Jan 21, 2010 | 3.519 | 3.529 | 3.456 | 3.467 | 3,385,984 | -0.04(-1.04%) |
Jan 20, 2010 | 3.519 | 3.519 | 3.477 | 3.503 | 2,914,536 | -0.03(-0.74%) |
Jan 19, 2010 | 3.519 | 3.550 | 3.508 | 3.529 | 2,197,036 | +0.01(+0.15%) |
Jan 15, 2010 | 3.576 | 3.524 | 3.524 | 3.524 | 3,129,663 | -0.03(-0.88%) |
Jan 14, 2010 | 3.539 | 3.581 | 3.529 | 3.555 | 3,394,883 | +0.01(+0.29%) |
Jan 13, 2010 | 3.519 | 3.560 | 3.503 | 3.545 | 3,867,669 | +0.03(+0.74%) |
Jan 12, 2010 | 3.550 | 3.607 | 3.513 | 3.519 | 3,513,889 | -0.04(-1.02%) |
Jan 11, 2010 | 3.529 | 3.581 | 3.513 | 3.555 | 3,063,000 | +0.05(+1.48%) |
Jan 08, 2010 | 3.539 | 3.545 | 3.493 | 3.503 | 2,672,468 | -0.03(-0.88%) |
Jan 07, 2010 | 3.529 | 3.545 | 3.503 | 3.534 | 2,663,346 | +0.01(+0.29%) |
Jan 06, 2010 | 3.602 | 3.612 | 3.519 | 3.524 | 5,837,741 | -0.04(-1.16%) |
Jan 05, 2010 | 3.586 | 3.591 | 3.529 | 3.565 | 4,488,114 | -0.01(-0.15%) |
Jan 04, 2010 | 3.586 | 3.633 | 3.555 | 3.571 | 2,646,195 | +0.01(+0.29%) |
Dec 31, 2009 | 3.602 | 3.560 | 3.560 | 3.560 | 2,475,675 | -0.05(-1.44%) |
Dec 30, 2009 | 3.571 | 3.612 | 3.555 | 3.612 | 2,384,184 | +0.04(+1.16%) |
Dec 29, 2009 | 3.560 | 3.581 | 3.539 | 3.571 | 1,979,458 | +0.01(+0.15%) |
Dec 28, 2009 | 3.607 | 3.617 | 3.560 | 3.565 | 2,218,151 | -0.05(-1.29%) |
Dec 24, 2009 | 3.602 | 3.617 | 3.560 | 3.612 | 947,550 | +0.03(+0.87%) |
Dec 23, 2009 | 3.539 | 3.612 | 3.529 | 3.581 | 3,404,268 | +0.04(+1.17%) |
Dec 22, 2009 | 3.539 | 3.581 | 3.529 | 3.539 | 4,095,870 | +0.01(+0.29%) |
Dec 21, 2009 | 3.617 | 3.620 | 3.519 | 3.529 | 5,666,328 | -0.09(-2.44%) |
Dec 18, 2009 | 3.622 | 3.685 | 3.602 | 3.617 | 7,627,098 | +0.02(+0.58%) |
Dec 17, 2009 | 3.529 | 3.628 | 3.519 | 3.596 | 9,054,187 | +0.06(+1.61%) |
Dec 16, 2009 | 3.539 | 3.591 | 3.524 | 3.539 | 6,853,139 | +0.01(+0.29%) |
Dec 15, 2009 | 3.622 | 3.633 | 3.529 | 3.529 | 4,072,982 | -0.10(-2.86%) |
Dec 14, 2009 | 3.565 | 3.633 | 3.555 | 3.633 | 4,636,408 | +0.05(+1.30%) |
Dec 11, 2009 | 3.555 | 3.602 | 3.539 | 3.586 | 5,133,628 | +0.05(+1.47%) |
Dec 10, 2009 | 3.446 | 3.534 | 3.441 | 3.534 | 7,236,389 | +0.10(+2.87%) |
Dec 09, 2009 | 3.441 | 3.451 | 3.378 | 3.436 | 5,714,870 | +0.01(+0.30%) |
Dec 08, 2009 | 3.337 | 3.441 | 3.311 | 3.425 | 8,282,190 | +0.06(+1.70%) |
Dec 07, 2009 | 3.321 | 3.384 | 3.306 | 3.368 | 4,868,175 | +0.06(+1.88%) |
Dec 04, 2009 | 3.321 | 3.378 | 3.280 | 3.306 | 6,567,090 | +0.02(+0.47%) |
Dec 03, 2009 | 3.378 | 3.394 | 3.285 | 3.290 | 5,389,211 | -0.09(-2.61%) |
Dec 02, 2009 | 3.462 | 3.467 | 3.347 | 3.378 | 7,692,339 | -0.10(-2.84%) |
Dec 01, 2009 | 3.378 | 3.519 | 3.332 | 3.477 | 12,715,034 | +0.10(+3.08%) |
Nov 30, 2009 | 3.462 | 3.472 | 3.306 | 3.373 | 11,525,034 | -0.07(-1.96%) |
Nov 27, 2009 | 3.513 | 3.565 | 3.404 | 3.441 | 6,834,992 | -0.90(-20.79%) |
Nov 25, 2009 | 4.188 | 4.354 | 4.147 | 4.344 | 12,387,928 | +0.22(+5.28%) |
Nov 24, 2009 | 4.152 | 4.167 | 4.100 | 4.126 | 7,291,822 | +0.05(+1.15%) |
Nov 23, 2009 | 4.121 | 4.230 | 4.074 | 4.079 | 5,949,477 | -0.02(-0.51%) |
Nov 20, 2009 | 4.157 | 4.162 | 4.074 | 4.100 | 5,465,746 | -0.06(-1.37%) |
Nov 19, 2009 | 4.297 | 4.307 | 4.147 | 4.157 | 8,239,509 | -0.14(-3.26%) |
Nov 18, 2009 | 4.390 | 4.390 | 4.276 | 4.297 | 4,771,019 | -0.07(-1.66%) |
Nov 17, 2009 | 4.375 | 4.390 | 4.307 | 4.370 | 5,357,015 | +0.02(+0.36%) |
Nov 16, 2009 | 4.318 | 4.380 | 4.300 | 4.354 | 6,202,995 | +0.08(+1.94%) |
Nov 13, 2009 | 4.292 | 4.339 | 4.256 | 4.271 | 4,957,543 | +0.02(+0.37%) |
Nov 12, 2009 | 4.276 | 4.276 | 4.224 | 4.256 | 5,039,204 | -0.04(-0.97%) |
Nov 11, 2009 | 4.271 | 4.323 | 4.235 | 4.297 | 3,466,072 | +0.05(+1.22%) |
Nov 10, 2009 | 4.230 | 4.261 | 4.183 | 4.245 | 5,025,597 | -0.01(-0.12%) |
Nov 09, 2009 | 4.297 | 4.313 | 4.214 | 4.250 | 3,892,946 | +0.00(+0.00%) |
Nov 06, 2009 | 4.276 | 4.313 | 4.219 | 4.250 | 3,310,276 | -0.08(-1.92%) |
Nov 05, 2009 | 4.287 | 4.359 | 4.266 | 4.333 | 2,420,467 | +0.06(+1.34%) |
Nov 04, 2009 | 4.323 | 4.344 | 4.263 | 4.276 | 4,558,513 | +0.00(+0.00%) |
Nov 03, 2009 | 4.250 | 4.307 | 4.193 | 4.276 | 6,051,206 | +0.02(+0.37%) |
Nov 02, 2009 | 4.437 | 4.442 | 4.219 | 4.261 | 5,927,017 | -0.10(-2.38%) |
Oct 30, 2009 | 4.261 | 4.432 | 4.235 | 4.365 | 14,236,836 | +0.09(+2.19%) |
Oct 29, 2009 | 4.157 | 4.328 | 4.157 | 4.271 | 7,745,116 | +0.13(+3.13%) |
Oct 28, 2009 | 4.468 | 4.531 | 4.136 | 4.141 | 16,639,009 | -0.18(-4.20%) |
Oct 27, 2009 | 4.437 | 4.453 | 4.307 | 4.323 | 5,584,036 | -0.09(-2.00%) |
Oct 26, 2009 | 4.448 | 4.536 | 4.344 | 4.411 | 3,985,491 | -0.01(-0.23%) |
Oct 23, 2009 | 4.380 | 4.536 | 4.333 | 4.422 | 4,087,769 | -0.06(-1.39%) |
Oct 22, 2009 | 4.380 | 4.499 | 4.370 | 4.484 | 6,350,372 | +0.11(+2.61%) |
Oct 21, 2009 | 4.411 | 4.525 | 4.368 | 4.370 | 6,350,595 | -0.08(-1.75%) |
Oct 20, 2009 | 4.484 | 4.655 | 4.427 | 4.448 | 7,594,765 | -0.21(-4.46%) |
Oct 19, 2009 | 4.697 | 4.707 | 4.603 | 4.655 | 4,717,534 | -0.04(-0.88%) |
Oct 16, 2009 | 4.655 | 4.738 | 4.608 | 4.697 | 6,721,407 | +0.04(+0.89%) |
Oct 15, 2009 | 4.567 | 4.655 | 4.520 | 4.655 | 5,029,855 | +0.05(+1.13%) |
Oct 14, 2009 | 4.520 | 4.614 | 4.510 | 4.603 | 6,473,599 | +0.10(+2.31%) |
Oct 13, 2009 | 4.427 | 4.505 | 4.401 | 4.499 | 10,825,729 | +0.09(+2.00%) |
Oct 12, 2009 | 4.437 | 4.463 | 4.406 | 4.411 | 6,724,902 | +0.01(+0.24%) |
Oct 09, 2009 | 4.302 | 4.406 | 4.271 | 4.401 | 5,275,326 | +0.11(+2.54%) |
Oct 08, 2009 | 4.349 | 4.349 | 4.271 | 4.292 | 5,602,858 | +0.01(+0.24%) |
Oct 07, 2009 | 4.235 | 4.333 | 4.167 | 4.282 | 9,631,807 | +0.13(+3.12%) |
Oct 06, 2009 | 4.058 | 4.157 | 4.017 | 4.152 | 7,264,668 | +0.15(+3.63%) |
Oct 05, 2009 | 4.032 | 4.193 | 3.996 | 4.006 | 5,240,607 | -0.03(-0.64%) |
Oct 02, 2009 | 4.022 | 4.074 | 3.991 | 4.032 | 3,008,827 | -0.01(-0.23%) |
Oct 01, 2009 | 4.095 | 4.105 | 4.038 | 4.042 | 4,279,114 | -0.05(-1.17%) |
Sep 30, 2009 | 4.209 | 4.214 | 4.079 | 4.089 | 6,659,883 | -0.12(-2.84%) |
Sep 29, 2009 | 4.204 | 4.230 | 4.131 | 4.209 | 4,473,940 | +0.01(+0.12%) |
Sep 28, 2009 | 4.115 | 4.284 | 4.089 | 4.204 | 9,121,847 | +0.11(+2.79%) |
Sep 25, 2009 | 4.152 | 4.152 | 4.074 | 4.089 | 5,776,265 | -0.06(-1.50%) |
Sep 24, 2009 | 4.245 | 4.256 | 4.131 | 4.152 | 5,004,728 | -0.07(-1.60%) |
Sep 23, 2009 | 4.235 | 4.287 | 4.152 | 4.219 | 6,247,680 | -0.02(-0.37%) |
Sep 22, 2009 | 4.411 | 4.422 | 4.224 | 4.235 | 11,122,147 | -0.17(-3.77%) |
Sep 21, 2009 | 4.359 | 4.432 | 4.328 | 4.401 | 2,868,170 | +0.03(+0.71%) |
Sep 18, 2009 | 4.422 | 4.437 | 4.370 | 4.370 | 4,203,616 | -0.07(-1.52%) |
Sep 17, 2009 | 4.390 | 4.479 | 4.390 | 4.437 | 4,425,353 | +0.07(+1.54%) |
Sep 16, 2009 | 4.588 | 4.588 | 4.359 | 4.370 | 8,770,444 | -0.11(-2.55%) |
Sep 15, 2009 | 4.593 | 4.614 | 4.474 | 4.484 | 10,200,896 | -0.26(-5.57%) |
Sep 14, 2009 | 4.624 | 4.785 | 4.608 | 4.749 | 7,381,376 | +0.15(+3.27%) |
Sep 11, 2009 | 4.655 | 4.707 | 4.582 | 4.598 | 5,256,300 | -0.02(-0.45%) |
Sep 10, 2009 | 4.702 | 4.707 | 4.572 | 4.619 | 4,244,404 | -0.04(-0.89%) |
Sep 09, 2009 | 4.619 | 4.691 | 4.577 | 4.660 | 6,362,511 | +0.09(+1.93%) |
Sep 08, 2009 | 4.759 | 4.775 | 4.567 | 4.572 | 4,489,689 | -0.13(-2.76%) |
Sep 04, 2009 | 4.603 | 4.717 | 4.582 | 4.702 | 5,217,521 | +0.09(+1.91%) |
Sep 03, 2009 | 4.614 | 4.614 | 4.525 | 4.614 | 3,116,490 | +0.04(+0.91%) |
Sep 02, 2009 | 4.582 | 4.603 | 4.541 | 4.572 | 2,869,806 | -0.02(-0.34%) |
Sep 01, 2009 | 4.686 | 4.780 | 4.577 | 4.588 | 4,106,577 | -0.11(-2.32%) |
Aug 31, 2009 | 4.681 | 4.728 | 4.650 | 4.697 | 3,374,983 | -0.01(-0.11%) |
Aug 28, 2009 | 4.754 | 4.769 | 4.671 | 4.702 | 5,247,105 | -0.04(-0.88%) |
Aug 27, 2009 | 4.811 | 4.811 | 4.671 | 4.743 | 5,951,562 | -0.04(-0.87%) |
Aug 26, 2009 | 4.800 | 4.837 | 4.717 | 4.785 | 5,706,263 | +0.00(+0.00%) |
Aug 25, 2009 | 4.759 | 4.826 | 4.754 | 4.785 | 6,085,821 | +0.03(+0.66%) |
Aug 24, 2009 | 4.795 | 4.800 | 4.712 | 4.754 | 4,015,751 | -0.02(-0.43%) |
Aug 21, 2009 | 4.723 | 4.780 | 4.681 | 4.775 | 5,056,024 | +0.09(+1.88%) |
Aug 20, 2009 | 4.686 | 4.697 | 4.650 | 4.686 | 6,389,388 | +0.02(+0.33%) |
Aug 19, 2009 | 4.525 | 4.707 | 4.515 | 4.671 | 6,191,966 | +0.11(+2.51%) |
Aug 18, 2009 | 4.479 | 4.577 | 4.468 | 4.557 | 11,363,964 | +0.11(+2.45%) |
Aug 17, 2009 | 4.359 | 4.453 | 4.333 | 4.448 | 4,095,929 | +0.04(+0.94%) |
Aug 14, 2009 | 4.474 | 4.484 | 4.365 | 4.406 | 3,348,907 | -0.07(-1.51%) |
Aug 13, 2009 | 4.448 | 4.489 | 4.442 | 4.474 | 3,388,127 | +0.03(+0.70%) |
Aug 12, 2009 | 4.422 | 4.489 | 4.416 | 4.442 | 3,712,803 | +0.02(+0.35%) |
Aug 11, 2009 | 4.432 | 4.489 | 4.380 | 4.427 | 5,773,482 | +0.00(+0.00%) |
Aug 10, 2009 | 4.448 | 4.463 | 4.390 | 4.427 | 3,218,115 | -0.02(-0.47%) |
Aug 07, 2009 | 4.479 | 4.494 | 4.406 | 4.448 | 3,528,987 | +0.04(+0.82%) |
Aug 06, 2009 | 4.494 | 4.531 | 4.411 | 4.411 | 5,514,043 | -0.05(-1.16%) |
Aug 05, 2009 | 4.489 | 4.499 | 4.411 | 4.463 | 5,615,485 | +0.00(+0.00%) |
Aug 04, 2009 | 4.359 | 4.463 | 4.359 | 4.463 | 5,048,084 | +0.09(+2.14%) |
Aug 03, 2009 | 4.370 | 4.380 | 4.302 | 4.370 | 4,906,705 | +0.09(+2.18%) |
Jul 31, 2009 | 4.411 | 4.484 | 4.224 | 4.276 | 18,394,860 | -0.27(-5.94%) |
Jul 30, 2009 | 4.593 | 4.601 | 4.510 | 4.546 | 7,688,943 | +0.02(+0.46%) |
Jul 29, 2009 | 4.437 | 4.536 | 4.406 | 4.525 | 9,584,425 | +0.12(+2.71%) |
Jul 28, 2009 | 4.390 | 4.448 | 4.375 | 4.406 | 6,456,318 | +0.00(+0.00%) |
Jul 27, 2009 | 4.385 | 4.448 | 4.354 | 4.406 | 9,017,224 | +0.06(+1.31%) |
Jul 24, 2009 | 4.307 | 4.396 | 4.276 | 4.349 | 7,069,728 | +0.04(+0.84%) |
Jul 23, 2009 | 4.380 | 4.385 | 4.230 | 4.313 | 12,877,899 | +0.12(+2.85%) |
Jul 22, 2009 | 4.100 | 4.245 | 4.089 | 4.193 | 11,449,877 | +0.09(+2.15%) |
Jul 21, 2009 | 4.089 | 4.136 | 4.069 | 4.105 | 14,216,929 | +0.02(+0.51%) |
Jul 20, 2009 | 4.110 | 4.121 | 4.064 | 4.084 | 3,974,061 | -0.01(-0.25%) |
Jul 17, 2009 | 4.121 | 4.121 | 4.074 | 4.095 | 4,769,755 | -0.03(-0.63%) |
Jul 16, 2009 | 4.105 | 4.126 | 4.089 | 4.121 | 5,320,271 | +0.01(+0.25%) |
Jul 15, 2009 | 4.126 | 4.126 | 4.079 | 4.110 | 3,578,654 | -0.01(-0.25%) |
Jul 14, 2009 | 4.110 | 4.126 | 4.069 | 4.121 | 3,513,119 | +0.03(+0.76%) |
Jul 13, 2009 | 4.089 | 4.141 | 4.064 | 4.089 | 7,152,371 | +0.05(+1.16%) |
Jul 10, 2009 | 4.006 | 4.079 | 3.991 | 4.043 | 4,799,142 | +0.03(+0.78%) |
Jul 09, 2009 | 4.032 | 4.032 | 3.949 | 4.012 | 2,286,363 | -0.01(-0.26%) |
Jul 08, 2009 | 4.084 | 4.095 | 3.970 | 4.022 | 4,204,011 | -0.06(-1.52%) |
Jul 07, 2009 | 4.079 | 4.105 | 4.048 | 4.084 | 5,047,164 | -0.01(-0.13%) |
Jul 06, 2009 | 4.105 | 4.126 | 4.032 | 4.089 | 5,038,106 | -0.05(-1.25%) |
Jul 02, 2009 | 4.152 | 4.204 | 4.095 | 4.141 | 5,249,646 | -0.02(-0.37%) |
Jul 01, 2009 | 4.100 | 4.167 | 4.071 | 4.157 | 4,246,522 | +0.06(+1.39%) |
Jun 30, 2009 | 4.079 | 4.115 | 4.048 | 4.100 | 4,035,882 | +0.02(+0.51%) |
Jun 29, 2009 | 4.121 | 4.162 | 4.058 | 4.079 | 3,041,401 | -0.05(-1.26%) |
Jun 26, 2009 | 4.074 | 4.173 | 4.053 | 4.131 | 5,873,380 | +0.03(+0.76%) |
Jun 25, 2009 | 3.999 | 4.100 | 3.949 | 4.100 | 2,568,485 | +0.10(+2.46%) |
Jun 24, 2009 | 3.960 | 4.021 | 3.923 | 4.001 | 1,654,725 | +0.08(+1.98%) |
Jun 23, 2009 | 4.032 | 4.074 | 3.903 | 3.923 | 2,702,709 | -0.07(-1.82%) |
Jun 22, 2009 | 3.991 | 4.084 | 3.939 | 3.996 | 2,073,745 | -0.04(-0.90%) |
Jun 19, 2009 | 4.105 | 4.105 | 3.996 | 4.032 | 2,802,549 | -0.02(-0.51%) |
Jun 18, 2009 | 4.027 | 4.069 | 3.986 | 4.053 | 2,715,448 | +0.01(+0.26%) |
Jun 17, 2009 | 3.892 | 4.058 | 3.866 | 4.043 | 3,605,970 | +0.14(+3.59%) |
Jun 16, 2009 | 4.027 | 4.048 | 3.887 | 3.903 | 3,364,536 | -0.12(-2.97%) |
Jun 15, 2009 | 4.100 | 4.103 | 3.996 | 4.022 | 2,257,251 | -0.08(-2.02%) |
Jun 12, 2009 | 4.038 | 4.126 | 4.017 | 4.105 | 2,876,170 | +0.08(+1.93%) |
Jun 11, 2009 | 4.115 | 4.141 | 4.022 | 4.027 | 5,209,833 | -0.07(-1.65%) |
Jun 10, 2009 | 4.084 | 4.110 | 3.975 | 4.095 | 4,875,374 | +0.08(+1.94%) |
Jun 09, 2009 | 3.892 | 4.064 | 3.882 | 4.017 | 10,610,221 | +0.16(+4.17%) |
Jun 08, 2009 | 3.835 | 3.929 | 3.783 | 3.856 | 3,288,971 | +0.14(+3.77%) |
Jun 05, 2009 | 3.721 | 3.788 | 3.674 | 3.716 | 2,140,358 | +0.00(+0.00%) |
Jun 04, 2009 | 3.659 | 3.726 | 3.638 | 3.716 | 2,845,251 | +0.09(+2.43%) |
Jun 03, 2009 | 3.602 | 3.711 | 3.493 | 3.628 | 5,630,592 | -0.01(-0.29%) |
Jun 02, 2009 | 3.633 | 3.695 | 3.633 | 3.638 | 5,572,097 | +0.00(+0.00%) |
Jun 01, 2009 | 3.628 | 3.705 | 3.576 | 3.638 | 2,899,083 | +0.03(+0.86%) |
May 29, 2009 | 3.462 | 3.607 | 3.456 | 3.607 | 3,635,960 | +0.15(+4.20%) |
May 28, 2009 | 3.513 | 3.550 | 3.451 | 3.462 | 2,506,965 | -0.01(-0.30%) |
May 27, 2009 | 3.539 | 3.581 | 3.467 | 3.472 | 2,571,175 | -0.10(-2.76%) |
May 26, 2009 | 3.451 | 3.607 | 3.425 | 3.571 | 2,462,658 | +0.10(+2.99%) |
May 22, 2009 | 3.503 | 3.539 | 3.462 | 3.467 | 4,093,370 | -0.02(-0.45%) |
May 21, 2009 | 3.529 | 3.550 | 3.462 | 3.482 | 4,762,631 | -0.07(-2.04%) |
May 20, 2009 | 3.498 | 3.633 | 3.498 | 3.555 | 4,732,198 | +0.07(+2.09%) |
May 19, 2009 | 3.513 | 3.565 | 3.474 | 3.482 | 4,886,587 | -0.04(-1.03%) |
May 18, 2009 | 3.591 | 3.607 | 3.477 | 3.519 | 3,073,324 | -0.04(-1.02%) |
May 15, 2009 | 3.529 | 3.602 | 3.477 | 3.555 | 3,135,025 | +0.03(+0.74%) |
May 14, 2009 | 3.430 | 3.560 | 3.430 | 3.529 | 3,190,314 | +0.12(+3.50%) |
May 13, 2009 | 3.446 | 3.513 | 3.410 | 3.410 | 3,970,914 | -0.08(-2.38%) |
May 12, 2009 | 3.560 | 3.565 | 3.425 | 3.493 | 5,469,417 | -0.06(-1.75%) |
May 11, 2009 | 3.602 | 3.622 | 3.529 | 3.555 | 3,093,636 | -0.08(-2.14%) |
May 08, 2009 | 3.685 | 3.742 | 3.607 | 3.633 | 2,771,804 | -0.05(-1.41%) |
May 07, 2009 | 3.742 | 3.820 | 3.664 | 3.685 | 2,762,761 | -0.05(-1.25%) |
May 06, 2009 | 3.846 | 3.861 | 3.711 | 3.731 | 3,319,194 | -0.07(-1.91%) |
May 05, 2009 | 3.809 | 3.846 | 3.763 | 3.804 | 3,377,970 | -0.03(-0.81%) |
May 04, 2009 | 3.737 | 3.840 | 3.683 | 3.835 | 3,337,357 | +0.16(+4.38%) |