Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.708 | 4.741 | 4.577 | 4.577 | 879,272 | -0.14(-3.06%) |
Apr 29, 2010 | 4.697 | 4.732 | 4.656 | 4.721 | 993,391 | +0.04(+0.89%) |
Apr 28, 2010 | 4.651 | 4.724 | 4.629 | 4.680 | 661,822 | +0.05(+1.14%) |
Apr 27, 2010 | 4.669 | 4.721 | 4.559 | 4.627 | 1,006,329 | -0.06(-1.35%) |
Apr 26, 2010 | 4.748 | 4.791 | 4.682 | 4.691 | 728,071 | -0.08(-1.61%) |
Apr 23, 2010 | 4.739 | 4.770 | 4.669 | 4.767 | 776,671 | +0.04(+0.79%) |
Apr 22, 2010 | 4.459 | 4.736 | 4.397 | 4.730 | 2,350,034 | +0.39(+8.92%) |
Apr 21, 2010 | 4.349 | 4.356 | 4.288 | 4.343 | 489,175 | -0.01(-0.30%) |
Apr 20, 2010 | 4.316 | 4.384 | 4.301 | 4.356 | 696,333 | +0.07(+1.69%) |
Apr 19, 2010 | 4.273 | 4.301 | 4.179 | 4.284 | 406,968 | +0.00(+0.10%) |
Apr 16, 2010 | 4.310 | 4.328 | 4.205 | 4.279 | 1,191,630 | -0.03(-0.71%) |
Apr 15, 2010 | 4.292 | 4.365 | 4.273 | 4.310 | 852,176 | +0.02(+0.51%) |
Apr 14, 2010 | 4.189 | 4.288 | 4.189 | 4.288 | 1,049,027 | +0.11(+2.62%) |
Apr 13, 2010 | 4.150 | 4.209 | 4.098 | 4.179 | 345,169 | +0.02(+0.42%) |
Apr 12, 2010 | 4.159 | 4.187 | 4.146 | 4.161 | 291,950 | -0.01(-0.16%) |
Apr 09, 2010 | 4.152 | 4.281 | 4.109 | 4.168 | 328,329 | +0.00(+0.05%) |
Apr 08, 2010 | 4.141 | 4.196 | 4.101 | 4.165 | 364,197 | -0.00(-0.11%) |
Apr 07, 2010 | 4.148 | 4.187 | 4.133 | 4.170 | 578,527 | +0.00(+0.11%) |
Apr 06, 2010 | 4.141 | 4.174 | 4.109 | 4.165 | 345,768 | +0.01(+0.26%) |
Apr 05, 2010 | 4.126 | 4.172 | 4.109 | 4.154 | 629,188 | +0.06(+1.39%) |
Apr 01, 2010 | 4.084 | 4.098 | 4.098 | 4.098 | 1,056,254 | +0.05(+1.24%) |
Mar 31, 2010 | 4.069 | 4.154 | 4.047 | 4.047 | 1,019,336 | -0.05(-1.23%) |
Mar 30, 2010 | 4.106 | 4.150 | 4.067 | 4.098 | 363,348 | -0.01(-0.32%) |
Mar 29, 2010 | 4.117 | 4.159 | 4.082 | 4.111 | 361,552 | -0.00(-0.11%) |
Mar 26, 2010 | 4.146 | 4.174 | 4.067 | 4.115 | 569,180 | -0.03(-0.69%) |
Mar 25, 2010 | 4.163 | 4.262 | 4.139 | 4.144 | 668,524 | -0.00(-0.11%) |
Mar 24, 2010 | 4.159 | 4.196 | 4.148 | 4.148 | 659,364 | -0.04(-0.99%) |
Mar 23, 2010 | 4.174 | 4.214 | 4.133 | 4.189 | 679,968 | +0.01(+0.16%) |
Mar 22, 2010 | 4.144 | 4.198 | 4.093 | 4.183 | 451,028 | +0.02(+0.47%) |
Mar 19, 2010 | 4.303 | 4.306 | 4.157 | 4.163 | 776,013 | -0.11(-2.66%) |
Mar 18, 2010 | 4.257 | 4.316 | 4.226 | 4.277 | 265,160 | -0.00(-0.10%) |
Mar 17, 2010 | 4.286 | 4.334 | 4.255 | 4.281 | 429,272 | +0.02(+0.36%) |
Mar 16, 2010 | 4.231 | 4.270 | 4.196 | 4.266 | 265,534 | +0.05(+1.25%) |
Mar 15, 2010 | 4.185 | 4.235 | 4.150 | 4.214 | 413,428 | +0.01(+0.16%) |
Mar 12, 2010 | 4.207 | 4.225 | 4.146 | 4.207 | 225,998 | +0.00(+0.10%) |
Mar 11, 2010 | 4.192 | 4.205 | 4.116 | 4.203 | 365,586 | -0.02(-0.41%) |
Mar 10, 2010 | 4.203 | 4.249 | 4.200 | 4.220 | 652,877 | +0.02(+0.42%) |
Mar 09, 2010 | 4.244 | 4.268 | 4.168 | 4.203 | 1,185,107 | -0.07(-1.54%) |
Mar 08, 2010 | 4.244 | 4.297 | 4.231 | 4.268 | 223,161 | +0.01(+0.31%) |
Mar 05, 2010 | 4.286 | 4.336 | 4.235 | 4.255 | 757,109 | -0.02(-0.51%) |
Mar 04, 2010 | 4.262 | 4.277 | 4.218 | 4.277 | 205,572 | +0.03(+0.72%) |
Mar 03, 2010 | 4.242 | 4.299 | 4.207 | 4.246 | 373,069 | +0.02(+0.57%) |
Mar 02, 2010 | 4.190 | 4.233 | 4.179 | 4.222 | 625,941 | +0.03(+0.62%) |
Mar 01, 2010 | 4.150 | 4.227 | 4.139 | 4.196 | 975,308 | +0.07(+1.69%) |
Feb 26, 2010 | 4.176 | 4.176 | 4.107 | 4.126 | 430,911 | -0.05(-1.10%) |
Feb 25, 2010 | 4.089 | 4.172 | 4.069 | 4.172 | 304,533 | +0.02(+0.37%) |
Feb 24, 2010 | 4.111 | 4.172 | 4.080 | 4.157 | 401,839 | +0.05(+1.28%) |
Feb 23, 2010 | 4.137 | 4.150 | 4.087 | 4.104 | 601,985 | -0.04(-0.90%) |
Feb 22, 2010 | 4.148 | 4.155 | 4.111 | 4.142 | 529,784 | +0.00(+0.00%) |
Feb 19, 2010 | 4.148 | 4.166 | 4.135 | 4.142 | 626,596 | -0.01(-0.16%) |
Feb 18, 2010 | 4.137 | 4.155 | 4.118 | 4.148 | 1,122,023 | +0.02(+0.48%) |
Feb 17, 2010 | 4.148 | 4.148 | 4.091 | 4.128 | 1,197,866 | -0.02(-0.42%) |
Feb 16, 2010 | 4.133 | 4.148 | 4.078 | 4.146 | 1,259,765 | +0.05(+1.33%) |
Feb 12, 2010 | 4.021 | 4.091 | 4.091 | 4.091 | 5,030,214 | +0.30(+8.01%) |
Feb 11, 2010 | 3.722 | 3.790 | 3.683 | 3.788 | 671,928 | +0.04(+1.11%) |
Feb 10, 2010 | 3.722 | 3.749 | 3.659 | 3.746 | 406,635 | +0.01(+0.35%) |
Feb 09, 2010 | 3.716 | 3.735 | 3.663 | 3.733 | 827,543 | +0.07(+1.97%) |
Feb 08, 2010 | 3.694 | 3.694 | 3.624 | 3.661 | 812,263 | -0.03(-0.71%) |
Feb 05, 2010 | 3.624 | 3.687 | 3.596 | 3.687 | 505,719 | +0.06(+1.69%) |
Feb 04, 2010 | 3.628 | 3.687 | 3.615 | 3.626 | 1,120,273 | -0.04(-1.13%) |
Feb 03, 2010 | 3.615 | 3.670 | 3.604 | 3.668 | 577,063 | +0.03(+0.72%) |
Feb 02, 2010 | 3.602 | 3.650 | 3.550 | 3.642 | 704,752 | +0.03(+0.85%) |
Feb 01, 2010 | 3.578 | 3.622 | 3.530 | 3.611 | 527,934 | +0.04(+1.04%) |
Jan 29, 2010 | 3.594 | 3.659 | 3.572 | 3.574 | 921,323 | -0.02(-0.43%) |
Jan 28, 2010 | 3.711 | 3.711 | 3.578 | 3.589 | 676,431 | -0.13(-3.41%) |
Jan 27, 2010 | 3.626 | 3.720 | 3.591 | 3.716 | 437,741 | +0.06(+1.61%) |
Jan 26, 2010 | 3.679 | 3.709 | 3.646 | 3.657 | 409,379 | -0.05(-1.24%) |
Jan 25, 2010 | 3.746 | 3.746 | 3.682 | 3.703 | 266,667 | +0.00(+0.06%) |
Jan 22, 2010 | 3.779 | 3.823 | 3.683 | 3.701 | 587,246 | -0.09(-2.36%) |
Jan 21, 2010 | 3.908 | 3.960 | 3.768 | 3.790 | 698,563 | -0.12(-3.18%) |
Jan 20, 2010 | 3.803 | 3.919 | 3.770 | 3.914 | 919,129 | +0.07(+1.82%) |
Jan 19, 2010 | 3.722 | 3.856 | 3.722 | 3.845 | 830,530 | +0.12(+3.16%) |
Jan 15, 2010 | 3.834 | 3.727 | 3.727 | 3.727 | 1,538,104 | -0.09(-2.35%) |
Jan 14, 2010 | 3.784 | 3.827 | 3.759 | 3.816 | 282,836 | +0.02(+0.63%) |
Jan 13, 2010 | 3.777 | 3.799 | 3.694 | 3.792 | 377,953 | +0.02(+0.46%) |
Jan 12, 2010 | 3.770 | 3.799 | 3.738 | 3.775 | 240,714 | -0.03(-0.92%) |
Jan 11, 2010 | 3.842 | 3.849 | 3.770 | 3.810 | 187,142 | -0.02(-0.57%) |
Jan 08, 2010 | 3.825 | 3.840 | 3.797 | 3.832 | 231,851 | +0.00(+0.11%) |
Jan 07, 2010 | 3.827 | 3.829 | 3.746 | 3.827 | 260,437 | +0.01(+0.23%) |
Jan 06, 2010 | 3.856 | 3.895 | 3.797 | 3.818 | 441,900 | -0.05(-1.24%) |
Jan 05, 2010 | 3.943 | 3.993 | 3.864 | 3.866 | 382,089 | -0.09(-2.37%) |
Jan 04, 2010 | 3.904 | 3.978 | 3.897 | 3.960 | 329,602 | +0.09(+2.43%) |
Dec 31, 2009 | 3.923 | 3.866 | 3.866 | 3.866 | 765,845 | -0.07(-1.77%) |
Dec 30, 2009 | 3.899 | 3.943 | 3.884 | 3.936 | 396,247 | +0.02(+0.45%) |
Dec 29, 2009 | 3.919 | 3.958 | 3.910 | 3.919 | 318,128 | -0.00(-0.06%) |
Dec 28, 2009 | 3.936 | 3.936 | 3.875 | 3.921 | 304,620 | +0.01(+0.22%) |
Dec 24, 2009 | 3.928 | 3.928 | 3.884 | 3.912 | 106,668 | +0.01(+0.28%) |
Dec 23, 2009 | 3.888 | 3.928 | 3.803 | 3.901 | 394,868 | +0.02(+0.62%) |
Dec 22, 2009 | 3.890 | 3.906 | 3.836 | 3.877 | 509,704 | +0.00(+0.11%) |
Dec 21, 2009 | 3.746 | 3.884 | 3.720 | 3.873 | 648,106 | +0.14(+3.68%) |
Dec 18, 2009 | 3.812 | 3.827 | 3.727 | 3.735 | 1,665,714 | -0.03(-0.93%) |
Dec 17, 2009 | 3.784 | 3.794 | 3.698 | 3.770 | 499,979 | -0.03(-0.75%) |
Dec 16, 2009 | 3.838 | 3.849 | 3.757 | 3.799 | 473,079 | +0.00(+0.06%) |
Dec 15, 2009 | 3.805 | 3.899 | 3.698 | 3.797 | 477,797 | -0.03(-0.80%) |
Dec 14, 2009 | 3.764 | 3.834 | 3.711 | 3.827 | 444,703 | +0.10(+2.63%) |
Dec 11, 2009 | 3.727 | 3.749 | 3.657 | 3.729 | 348,075 | +0.01(+0.18%) |
Dec 10, 2009 | 3.812 | 3.823 | 3.704 | 3.722 | 430,504 | -0.06(-1.67%) |
Dec 09, 2009 | 3.834 | 3.838 | 3.751 | 3.786 | 848,375 | -0.06(-1.48%) |
Dec 08, 2009 | 3.864 | 3.890 | 3.799 | 3.842 | 313,103 | -0.04(-0.96%) |
Dec 07, 2009 | 3.827 | 3.906 | 3.827 | 3.880 | 295,734 | +0.04(+1.02%) |
Dec 04, 2009 | 3.705 | 3.851 | 3.687 | 3.840 | 856,034 | +0.21(+5.84%) |
Dec 03, 2009 | 3.672 | 3.720 | 3.624 | 3.628 | 729,600 | -0.01(-0.36%) |
Dec 02, 2009 | 3.587 | 3.668 | 3.587 | 3.642 | 885,632 | +0.07(+1.89%) |
Dec 01, 2009 | 3.637 | 3.653 | 3.541 | 3.574 | 1,098,173 | -0.02(-0.55%) |
Nov 30, 2009 | 3.633 | 3.633 | 3.505 | 3.594 | 2,034,992 | -0.04(-1.02%) |
Nov 27, 2009 | 3.633 | 3.687 | 3.626 | 3.631 | 289,546 | -0.12(-3.20%) |
Nov 25, 2009 | 3.812 | 3.823 | 3.746 | 3.751 | 350,273 | -0.05(-1.43%) |
Nov 24, 2009 | 3.834 | 3.838 | 3.764 | 3.805 | 375,525 | -0.04(-0.97%) |
Nov 23, 2009 | 3.803 | 3.871 | 3.803 | 3.842 | 507,143 | +0.10(+2.68%) |
Nov 20, 2009 | 3.733 | 3.790 | 3.711 | 3.742 | 537,076 | -0.03(-0.81%) |
Nov 19, 2009 | 3.812 | 3.814 | 3.725 | 3.773 | 624,141 | -0.08(-2.15%) |
Nov 18, 2009 | 3.886 | 3.901 | 3.832 | 3.856 | 353,031 | -0.03(-0.79%) |
Nov 17, 2009 | 3.925 | 3.967 | 3.869 | 3.886 | 503,140 | -0.04(-1.00%) |
Nov 16, 2009 | 3.738 | 3.954 | 3.727 | 3.925 | 669,093 | +0.21(+5.58%) |
Nov 13, 2009 | 3.709 | 3.738 | 3.659 | 3.718 | 342,954 | +0.02(+0.59%) |
Nov 12, 2009 | 3.801 | 3.871 | 3.685 | 3.696 | 529,171 | -0.10(-2.65%) |
Nov 11, 2009 | 3.810 | 3.842 | 3.744 | 3.797 | 441,639 | +0.02(+0.52%) |
Nov 10, 2009 | 3.757 | 3.830 | 3.746 | 3.777 | 324,737 | -0.01(-0.35%) |
Nov 09, 2009 | 3.744 | 3.799 | 3.725 | 3.790 | 501,876 | +0.09(+2.42%) |
Nov 06, 2009 | 3.679 | 3.753 | 3.677 | 3.701 | 513,625 | -0.03(-0.76%) |
Nov 05, 2009 | 3.648 | 3.744 | 3.648 | 3.729 | 599,462 | +0.10(+2.89%) |
Nov 04, 2009 | 3.687 | 3.725 | 3.622 | 3.624 | 972,404 | -0.02(-0.60%) |
Nov 03, 2009 | 3.548 | 3.677 | 3.498 | 3.646 | 1,144,142 | +0.12(+3.53%) |
Nov 02, 2009 | 3.526 | 3.543 | 3.456 | 3.522 | 774,150 | +0.01(+0.25%) |
Oct 30, 2009 | 3.585 | 3.596 | 3.478 | 3.513 | 930,612 | -0.11(-2.96%) |
Oct 29, 2009 | 3.618 | 3.639 | 3.578 | 3.620 | 575,593 | +0.03(+0.79%) |
Oct 28, 2009 | 3.666 | 3.705 | 3.576 | 3.591 | 694,139 | -0.07(-1.91%) |
Oct 27, 2009 | 3.690 | 3.733 | 3.644 | 3.661 | 595,926 | -0.01(-0.30%) |
Oct 26, 2009 | 3.674 | 3.777 | 3.628 | 3.672 | 845,764 | -0.01(-0.24%) |
Oct 23, 2009 | 3.698 | 3.762 | 3.661 | 3.681 | 763,193 | -0.06(-1.52%) |
Oct 22, 2009 | 3.709 | 3.751 | 3.646 | 3.738 | 441,753 | +0.03(+0.88%) |
Oct 21, 2009 | 3.757 | 3.840 | 3.696 | 3.705 | 706,753 | -0.05(-1.39%) |
Oct 20, 2009 | 3.703 | 3.794 | 3.703 | 3.757 | 640,433 | -0.03(-0.69%) |
Oct 19, 2009 | 3.759 | 3.803 | 3.711 | 3.784 | 476,335 | +0.05(+1.29%) |
Oct 16, 2009 | 3.683 | 3.757 | 3.639 | 3.735 | 633,233 | +0.03(+0.88%) |
Oct 15, 2009 | 3.677 | 3.716 | 3.650 | 3.703 | 453,158 | +0.01(+0.24%) |
Oct 14, 2009 | 3.729 | 3.738 | 3.677 | 3.694 | 580,993 | +0.00(+0.00%) |
Oct 13, 2009 | 3.727 | 3.740 | 3.661 | 3.694 | 606,012 | -0.04(-1.17%) |
Oct 12, 2009 | 3.744 | 3.757 | 3.661 | 3.738 | 510,707 | +0.07(+1.84%) |
Oct 09, 2009 | 3.604 | 3.683 | 3.600 | 3.670 | 1,012,537 | +0.07(+1.82%) |
Oct 08, 2009 | 3.554 | 3.624 | 3.532 | 3.604 | 927,717 | +0.08(+2.29%) |
Oct 07, 2009 | 3.528 | 3.583 | 3.513 | 3.524 | 281,196 | -0.03(-0.86%) |
Oct 06, 2009 | 3.480 | 3.567 | 3.465 | 3.554 | 372,053 | +0.08(+2.20%) |
Oct 05, 2009 | 3.449 | 3.478 | 3.415 | 3.478 | 498,834 | +0.05(+1.59%) |
Oct 02, 2009 | 3.445 | 3.482 | 3.404 | 3.423 | 524,471 | -0.04(-1.26%) |
Oct 01, 2009 | 3.550 | 3.576 | 3.467 | 3.467 | 658,773 | -0.11(-3.05%) |
Sep 30, 2009 | 3.618 | 3.644 | 3.543 | 3.576 | 514,307 | -0.05(-1.27%) |
Sep 29, 2009 | 3.644 | 3.653 | 3.602 | 3.622 | 433,160 | -0.03(-0.78%) |
Sep 28, 2009 | 3.598 | 3.701 | 3.574 | 3.650 | 448,665 | +0.06(+1.70%) |
Sep 25, 2009 | 3.655 | 3.655 | 3.570 | 3.589 | 401,849 | -0.07(-1.79%) |
Sep 24, 2009 | 3.731 | 3.753 | 3.631 | 3.655 | 413,634 | -0.07(-1.93%) |
Sep 23, 2009 | 3.687 | 3.775 | 3.661 | 3.727 | 673,128 | +0.03(+0.89%) |
Sep 22, 2009 | 3.735 | 3.753 | 3.674 | 3.694 | 341,163 | -0.03(-0.70%) |
Sep 21, 2009 | 3.757 | 3.814 | 3.716 | 3.720 | 443,737 | -0.08(-2.18%) |
Sep 18, 2009 | 3.768 | 3.827 | 3.722 | 3.803 | 1,090,033 | +0.05(+1.22%) |
Sep 17, 2009 | 3.781 | 3.901 | 3.729 | 3.757 | 1,061,158 | -0.02(-0.58%) |
Sep 16, 2009 | 3.694 | 3.788 | 3.674 | 3.779 | 585,120 | +0.09(+2.30%) |
Sep 15, 2009 | 3.609 | 3.698 | 3.609 | 3.694 | 647,698 | +0.07(+1.87%) |
Sep 14, 2009 | 3.565 | 3.628 | 3.550 | 3.626 | 280,010 | +0.02(+0.67%) |
Sep 11, 2009 | 3.637 | 3.639 | 3.552 | 3.602 | 562,333 | -0.04(-1.14%) |
Sep 10, 2009 | 3.618 | 3.644 | 3.580 | 3.644 | 343,691 | +0.01(+0.30%) |
Sep 09, 2009 | 3.554 | 3.650 | 3.554 | 3.633 | 462,626 | +0.05(+1.46%) |
Sep 08, 2009 | 3.583 | 3.585 | 3.511 | 3.580 | 396,453 | +0.02(+0.43%) |
Sep 04, 2009 | 3.539 | 3.574 | 3.489 | 3.565 | 523,482 | +0.03(+0.74%) |
Sep 03, 2009 | 3.517 | 3.541 | 3.491 | 3.539 | 457,423 | +0.02(+0.68%) |
Sep 02, 2009 | 3.506 | 3.552 | 3.485 | 3.515 | 817,714 | -0.01(-0.31%) |
Sep 01, 2009 | 3.493 | 3.611 | 3.493 | 3.526 | 1,414,354 | +0.03(+0.81%) |
Aug 31, 2009 | 3.517 | 3.552 | 3.476 | 3.498 | 582,523 | -0.05(-1.54%) |
Aug 28, 2009 | 3.591 | 3.622 | 3.522 | 3.552 | 395,642 | -0.02(-0.55%) |
Aug 27, 2009 | 3.548 | 3.591 | 3.473 | 3.572 | 438,112 | +0.01(+0.18%) |
Aug 26, 2009 | 3.556 | 3.591 | 3.548 | 3.565 | 383,719 | +0.00(+0.00%) |
Aug 25, 2009 | 3.561 | 3.611 | 3.524 | 3.565 | 617,605 | +0.02(+0.55%) |
Aug 24, 2009 | 3.515 | 3.546 | 3.445 | 3.546 | 681,680 | +0.03(+0.74%) |
Aug 21, 2009 | 3.473 | 3.524 | 3.443 | 3.519 | 759,744 | +0.10(+2.87%) |
Aug 20, 2009 | 3.441 | 3.463 | 3.386 | 3.421 | 435,725 | -0.02(-0.51%) |
Aug 19, 2009 | 3.338 | 3.439 | 3.338 | 3.439 | 529,748 | +0.05(+1.42%) |
Aug 18, 2009 | 3.377 | 3.399 | 3.321 | 3.391 | 580,870 | +0.04(+1.24%) |
Aug 17, 2009 | 3.432 | 3.432 | 3.338 | 3.349 | 1,193,679 | -0.12(-3.58%) |
Aug 14, 2009 | 3.565 | 3.565 | 3.430 | 3.473 | 794,826 | -0.10(-2.75%) |
Aug 13, 2009 | 3.535 | 3.596 | 3.491 | 3.572 | 486,779 | +0.05(+1.30%) |
Aug 12, 2009 | 3.495 | 3.583 | 3.491 | 3.526 | 776,499 | +0.03(+0.75%) |
Aug 11, 2009 | 3.519 | 3.541 | 3.482 | 3.500 | 418,430 | -0.05(-1.35%) |
Aug 10, 2009 | 3.572 | 3.615 | 3.530 | 3.548 | 596,695 | -0.04(-1.16%) |
Aug 07, 2009 | 3.639 | 3.685 | 3.587 | 3.589 | 1,118,853 | -0.01(-0.36%) |
Aug 06, 2009 | 3.620 | 3.677 | 3.578 | 3.602 | 1,483,436 | -0.01(-0.36%) |
Aug 05, 2009 | 3.604 | 3.650 | 3.570 | 3.615 | 1,413,452 | +0.00(+0.06%) |
Aug 04, 2009 | 3.602 | 3.653 | 3.602 | 3.613 | 1,096,080 | -0.02(-0.54%) |
Aug 03, 2009 | 3.644 | 3.685 | 3.591 | 3.633 | 1,218,564 | +0.03(+0.85%) |
Jul 31, 2009 | 3.602 | 3.707 | 3.598 | 3.602 | 1,384,376 | -0.02(-0.54%) |
Jul 30, 2009 | 3.548 | 3.650 | 3.541 | 3.622 | 1,958,453 | +0.08(+2.34%) |
Jul 29, 2009 | 3.519 | 3.548 | 3.508 | 3.539 | 1,124,574 | -0.02(-0.55%) |
Jul 28, 2009 | 3.524 | 3.570 | 3.524 | 3.559 | 1,041,050 | +0.00(+0.00%) |
Jul 27, 2009 | 3.554 | 3.570 | 3.522 | 3.559 | 1,009,446 | +0.01(+0.31%) |
Jul 24, 2009 | 3.602 | 3.609 | 3.511 | 3.548 | 1,126,333 | -0.07(-1.99%) |
Jul 23, 2009 | 3.393 | 3.663 | 3.388 | 3.620 | 1,936,133 | +0.21(+6.28%) |
Jul 22, 2009 | 3.384 | 3.439 | 3.384 | 3.406 | 1,428,261 | -0.00(-0.06%) |
Jul 21, 2009 | 3.393 | 3.423 | 3.351 | 3.408 | 573,216 | -0.02(-0.45%) |
Jul 20, 2009 | 3.386 | 3.432 | 3.360 | 3.423 | 801,275 | +0.05(+1.62%) |
Jul 17, 2009 | 3.393 | 3.408 | 3.351 | 3.369 | 878,757 | -0.02(-0.45%) |
Jul 16, 2009 | 3.305 | 3.395 | 3.253 | 3.384 | 596,635 | +0.07(+2.18%) |
Jul 15, 2009 | 3.124 | 3.325 | 3.101 | 3.312 | 1,077,268 | +0.21(+6.91%) |
Jul 14, 2009 | 3.063 | 3.124 | 3.054 | 3.098 | 376,088 | +0.02(+0.78%) |
Jul 13, 2009 | 2.991 | 3.078 | 2.965 | 3.074 | 808,814 | +0.07(+2.18%) |
Jul 10, 2009 | 2.995 | 3.024 | 2.974 | 3.008 | 422,401 | +0.00(+0.15%) |
Jul 09, 2009 | 3.059 | 3.120 | 3.000 | 3.004 | 1,119,050 | -0.03(-1.08%) |
Jul 08, 2009 | 3.048 | 3.076 | 2.989 | 3.037 | 930,708 | -0.01(-0.22%) |
Jul 07, 2009 | 3.022 | 3.087 | 3.017 | 3.043 | 1,657,149 | -0.01(-0.36%) |
Jul 06, 2009 | 3.074 | 3.083 | 3.035 | 3.054 | 1,511,734 | -0.02(-0.71%) |
Jul 02, 2009 | 3.148 | 3.183 | 3.067 | 3.076 | 977,021 | -0.11(-3.56%) |
Jul 01, 2009 | 3.118 | 3.216 | 3.105 | 3.190 | 1,439,194 | +0.10(+3.40%) |
Jun 30, 2009 | 3.113 | 3.144 | 3.078 | 3.085 | 1,141,760 | -0.03(-0.91%) |
Jun 29, 2009 | 3.107 | 3.133 | 3.043 | 3.113 | 815,176 | -0.00(-0.14%) |
Jun 26, 2009 | 3.065 | 3.118 | 3.052 | 3.118 | 6,474,707 | +0.03(+0.85%) |
Jun 25, 2009 | 3.046 | 3.091 | 3.041 | 3.091 | 977,277 | +0.04(+1.43%) |
Jun 24, 2009 | 3.072 | 3.094 | 3.046 | 3.048 | 1,006,899 | -0.01(-0.21%) |
Jun 23, 2009 | 3.048 | 3.076 | 2.974 | 3.054 | 1,064,882 | +0.02(+0.65%) |
Jun 22, 2009 | 3.146 | 3.146 | 3.017 | 3.035 | 933,113 | -0.12(-3.74%) |
Jun 19, 2009 | 3.139 | 3.212 | 3.123 | 3.153 | 1,614,560 | +0.07(+2.27%) |
Jun 18, 2009 | 3.059 | 3.111 | 3.041 | 3.083 | 464,284 | +0.02(+0.50%) |
Jun 17, 2009 | 3.035 | 3.098 | 3.019 | 3.067 | 482,487 | +0.03(+0.93%) |
Jun 16, 2009 | 3.111 | 3.131 | 3.037 | 3.039 | 489,774 | -0.07(-2.32%) |
Jun 15, 2009 | 3.120 | 3.133 | 3.070 | 3.111 | 773,614 | -0.03(-0.84%) |
Jun 12, 2009 | 3.096 | 3.139 | 3.052 | 3.137 | 1,055,758 | +0.05(+1.70%) |
Jun 11, 2009 | 3.100 | 3.174 | 3.081 | 3.085 | 729,339 | +0.00(+0.00%) |
Jun 10, 2009 | 3.056 | 3.091 | 3.004 | 3.085 | 1,458,693 | +0.05(+1.58%) |
Jun 09, 2009 | 2.998 | 3.048 | 2.998 | 3.037 | 631,181 | +0.07(+2.20%) |
Jun 08, 2009 | 2.956 | 3.019 | 2.917 | 2.971 | 456,433 | -0.03(-1.09%) |
Jun 05, 2009 | 3.037 | 3.050 | 2.984 | 3.004 | 436,403 | +0.00(+0.15%) |
Jun 04, 2009 | 2.939 | 3.004 | 2.893 | 3.000 | 1,464,386 | +0.07(+2.38%) |
Jun 03, 2009 | 2.932 | 2.963 | 2.893 | 2.930 | 1,241,219 | -0.02(-0.67%) |
Jun 02, 2009 | 2.906 | 2.978 | 2.904 | 2.950 | 1,161,758 | +0.04(+1.50%) |
Jun 01, 2009 | 2.880 | 2.958 | 2.851 | 2.906 | 1,827,311 | +0.05(+1.68%) |
May 29, 2009 | 2.812 | 2.858 | 2.775 | 2.858 | 1,137,047 | +0.04(+1.55%) |
May 28, 2009 | 2.858 | 2.858 | 2.744 | 2.814 | 1,092,150 | -0.03(-1.23%) |
May 27, 2009 | 2.864 | 2.915 | 2.829 | 2.849 | 1,017,846 | -0.04(-1.51%) |
May 26, 2009 | 2.810 | 2.915 | 2.799 | 2.893 | 1,622,841 | +0.06(+2.24%) |
May 22, 2009 | 2.871 | 2.912 | 2.819 | 2.829 | 741,725 | -0.06(-2.19%) |
May 21, 2009 | 2.906 | 2.915 | 2.814 | 2.893 | 1,501,314 | -0.02(-0.60%) |
May 20, 2009 | 2.908 | 2.963 | 2.880 | 2.910 | 1,983,064 | +0.02(+0.83%) |
May 19, 2009 | 2.960 | 2.963 | 2.882 | 2.886 | 1,630,756 | -0.07(-2.22%) |
May 18, 2009 | 2.888 | 2.976 | 2.856 | 2.952 | 1,251,910 | +0.09(+3.21%) |
May 15, 2009 | 2.829 | 2.908 | 2.801 | 2.860 | 1,242,401 | +0.02(+0.69%) |
May 14, 2009 | 2.786 | 2.899 | 2.770 | 2.840 | 1,072,486 | +0.08(+2.76%) |
May 13, 2009 | 2.838 | 2.838 | 2.709 | 2.764 | 1,641,163 | -0.12(-4.24%) |
May 12, 2009 | 2.976 | 2.980 | 2.832 | 2.886 | 1,101,320 | -0.07(-2.36%) |
May 11, 2009 | 2.917 | 2.989 | 2.915 | 2.956 | 1,098,695 | -0.01(-0.29%) |
May 08, 2009 | 2.941 | 2.969 | 2.882 | 2.965 | 1,536,963 | +0.06(+2.18%) |
May 07, 2009 | 2.978 | 2.989 | 2.871 | 2.901 | 2,748,254 | -0.03(-1.19%) |
May 06, 2009 | 2.860 | 2.993 | 2.843 | 2.936 | 4,900,295 | +0.10(+3.54%) |
May 05, 2009 | 2.862 | 2.974 | 2.803 | 2.836 | 6,400,060 | -0.31(-9.73%) |
May 04, 2009 | 3.094 | 3.142 | 3.035 | 3.142 | 1,754,959 | +0.07(+2.42%) |