Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.695 | 5.713 | 5.600 | 5.617 | 268,915 | -0.09(-1.65%) |
Apr 29, 2010 | 5.574 | 5.717 | 5.491 | 5.712 | 413,328 | +0.17(+3.08%) |
Apr 28, 2010 | 5.566 | 5.607 | 5.474 | 5.541 | 183,423 | +0.01(+0.24%) |
Apr 27, 2010 | 5.640 | 5.662 | 5.527 | 5.527 | 259,910 | -0.15(-2.58%) |
Apr 26, 2010 | 5.629 | 5.795 | 5.629 | 5.674 | 206,981 | +0.05(+0.88%) |
Apr 23, 2010 | 5.578 | 5.637 | 5.557 | 5.625 | 216,275 | +0.05(+0.85%) |
Apr 22, 2010 | 5.604 | 5.655 | 5.540 | 5.577 | 250,505 | -0.08(-1.46%) |
Apr 21, 2010 | 5.520 | 5.660 | 5.509 | 5.660 | 167,470 | +0.13(+2.36%) |
Apr 20, 2010 | 5.485 | 5.552 | 5.473 | 5.529 | 128,937 | +0.03(+0.62%) |
Apr 19, 2010 | 5.503 | 5.538 | 5.454 | 5.495 | 180,277 | -0.02(-0.34%) |
Apr 16, 2010 | 5.572 | 5.572 | 5.384 | 5.514 | 310,093 | -0.06(-1.08%) |
Apr 15, 2010 | 5.441 | 5.707 | 5.434 | 5.574 | 262,333 | +0.16(+3.03%) |
Apr 14, 2010 | 5.188 | 5.439 | 5.188 | 5.411 | 283,201 | +0.24(+4.63%) |
Apr 13, 2010 | 5.091 | 5.176 | 5.033 | 5.171 | 288,448 | +0.08(+1.57%) |
Apr 12, 2010 | 5.087 | 5.133 | 5.075 | 5.091 | 88,993 | +0.03(+0.51%) |
Apr 09, 2010 | 5.105 | 5.105 | 4.980 | 5.065 | 157,209 | -0.03(-0.65%) |
Apr 08, 2010 | 4.970 | 5.145 | 4.969 | 5.098 | 147,592 | +0.05(+1.07%) |
Apr 07, 2010 | 5.040 | 5.044 | 4.972 | 5.044 | 168,937 | -0.02(-0.34%) |
Apr 06, 2010 | 4.909 | 5.082 | 4.909 | 5.061 | 144,913 | +0.07(+1.44%) |
Apr 05, 2010 | 4.902 | 4.990 | 4.902 | 4.990 | 141,455 | +0.15(+3.12%) |
Apr 01, 2010 | 4.911 | 4.838 | 4.838 | 4.838 | 150,082 | -0.04(-0.92%) |
Mar 31, 2010 | 4.960 | 4.989 | 4.830 | 4.883 | 253,240 | -0.11(-2.25%) |
Mar 30, 2010 | 5.055 | 5.106 | 4.953 | 4.996 | 113,985 | -0.04(-0.73%) |
Mar 29, 2010 | 4.951 | 5.116 | 4.839 | 5.033 | 400,621 | +0.11(+2.27%) |
Mar 26, 2010 | 4.865 | 4.932 | 4.813 | 4.921 | 175,152 | +0.06(+1.28%) |
Mar 25, 2010 | 4.908 | 4.980 | 4.851 | 4.859 | 342,911 | -0.03(-0.52%) |
Mar 24, 2010 | 4.912 | 4.955 | 4.844 | 4.884 | 258,609 | -0.04(-0.80%) |
Mar 23, 2010 | 4.908 | 4.952 | 4.807 | 4.924 | 273,951 | +0.00(+0.07%) |
Mar 22, 2010 | 4.890 | 4.927 | 4.721 | 4.920 | 261,088 | +0.00(+0.00%) |
Mar 19, 2010 | 4.854 | 4.937 | 4.782 | 4.920 | 821,665 | +0.10(+2.00%) |
Mar 18, 2010 | 4.838 | 4.991 | 4.777 | 4.824 | 272,750 | -0.05(-1.05%) |
Mar 17, 2010 | 4.945 | 4.981 | 4.830 | 4.875 | 200,399 | -0.07(-1.49%) |
Mar 16, 2010 | 4.903 | 4.954 | 4.858 | 4.949 | 330,549 | +0.05(+1.05%) |
Mar 15, 2010 | 4.872 | 4.900 | 4.803 | 4.898 | 340,188 | +0.04(+0.91%) |
Mar 12, 2010 | 4.914 | 4.914 | 4.772 | 4.854 | 125,035 | -0.02(-0.41%) |
Mar 11, 2010 | 4.757 | 4.877 | 4.713 | 4.873 | 136,997 | +0.08(+1.67%) |
Mar 10, 2010 | 4.776 | 4.820 | 4.740 | 4.793 | 272,839 | +0.00(+0.06%) |
Mar 09, 2010 | 4.777 | 4.886 | 4.758 | 4.791 | 250,849 | +0.01(+0.17%) |
Mar 08, 2010 | 4.835 | 4.900 | 4.747 | 4.783 | 235,763 | -0.09(-1.76%) |
Mar 05, 2010 | 4.687 | 4.884 | 4.638 | 4.868 | 234,251 | +0.19(+3.98%) |
Mar 04, 2010 | 4.689 | 4.689 | 4.585 | 4.682 | 166,503 | +0.00(+0.08%) |
Mar 03, 2010 | 4.726 | 4.726 | 4.668 | 4.678 | 211,250 | -0.04(-0.88%) |
Mar 02, 2010 | 4.726 | 4.726 | 4.661 | 4.720 | 294,273 | +0.02(+0.34%) |
Mar 01, 2010 | 4.734 | 4.758 | 4.611 | 4.704 | 470,315 | -0.01(-0.27%) |
Feb 26, 2010 | 4.712 | 4.738 | 4.690 | 4.716 | 625,490 | -0.01(-0.11%) |
Feb 25, 2010 | 4.642 | 4.722 | 4.634 | 4.721 | 219,721 | -0.00(-0.02%) |
Feb 24, 2010 | 4.722 | 4.722 | 4.698 | 4.722 | 342,300 | +0.02(+0.48%) |
Feb 23, 2010 | 4.722 | 4.722 | 4.665 | 4.700 | 207,714 | -0.02(-0.48%) |
Feb 22, 2010 | 4.678 | 4.762 | 4.678 | 4.722 | 360,588 | +0.02(+0.38%) |
Feb 19, 2010 | 4.638 | 4.721 | 4.583 | 4.704 | 211,138 | +0.06(+1.40%) |
Feb 18, 2010 | 4.618 | 4.650 | 4.551 | 4.640 | 227,670 | +0.00(+0.06%) |
Feb 17, 2010 | 4.480 | 4.645 | 4.480 | 4.637 | 503,378 | +0.16(+3.60%) |
Feb 16, 2010 | 4.332 | 4.485 | 4.332 | 4.476 | 359,365 | +0.15(+3.54%) |
Feb 12, 2010 | 4.220 | 4.323 | 4.323 | 4.323 | 372,428 | +0.06(+1.46%) |
Feb 11, 2010 | 4.093 | 4.299 | 3.963 | 4.261 | 451,494 | +0.15(+3.59%) |
Feb 10, 2010 | 4.125 | 4.168 | 3.990 | 4.113 | 376,319 | -0.04(-0.89%) |
Feb 09, 2010 | 3.989 | 4.181 | 3.989 | 4.150 | 602,711 | +0.22(+5.51%) |
Feb 08, 2010 | 3.778 | 3.986 | 3.709 | 3.934 | 737,463 | +0.14(+3.70%) |
Feb 05, 2010 | 3.688 | 3.902 | 3.625 | 3.793 | 687,257 | +0.19(+5.32%) |
Feb 04, 2010 | 3.486 | 3.921 | 3.422 | 3.602 | 1,028,690 | +0.40(+12.35%) |
Feb 03, 2010 | 3.238 | 3.335 | 3.201 | 3.206 | 280,899 | -0.06(-1.76%) |
Feb 02, 2010 | 3.355 | 3.355 | 3.220 | 3.263 | 429,993 | -0.07(-2.03%) |
Feb 01, 2010 | 3.418 | 3.441 | 3.279 | 3.331 | 344,957 | -0.07(-2.01%) |
Jan 29, 2010 | 3.502 | 3.570 | 3.389 | 3.399 | 323,690 | -0.08(-2.23%) |
Jan 28, 2010 | 3.588 | 3.611 | 3.390 | 3.477 | 270,616 | -0.09(-2.60%) |
Jan 27, 2010 | 3.516 | 3.585 | 3.492 | 3.569 | 157,387 | +0.02(+0.63%) |
Jan 26, 2010 | 3.629 | 3.682 | 3.544 | 3.547 | 288,381 | -0.09(-2.38%) |
Jan 25, 2010 | 3.786 | 3.815 | 3.618 | 3.633 | 245,391 | -0.12(-3.12%) |
Jan 22, 2010 | 3.899 | 3.899 | 3.720 | 3.750 | 321,244 | -0.16(-4.14%) |
Jan 21, 2010 | 3.971 | 4.059 | 3.880 | 3.912 | 215,185 | -0.06(-1.61%) |
Jan 20, 2010 | 4.083 | 4.083 | 3.922 | 3.976 | 174,118 | -0.16(-3.83%) |
Jan 19, 2010 | 4.108 | 4.151 | 4.101 | 4.134 | 200,588 | +0.05(+1.17%) |
Jan 15, 2010 | 4.176 | 4.086 | 4.086 | 4.086 | 337,964 | -0.07(-1.69%) |
Jan 14, 2010 | 4.112 | 4.168 | 4.092 | 4.157 | 113,562 | +0.04(+0.98%) |
Jan 13, 2010 | 4.076 | 4.151 | 4.024 | 4.116 | 159,210 | +0.04(+1.06%) |
Jan 12, 2010 | 4.031 | 4.090 | 3.997 | 4.073 | 197,253 | -0.01(-0.33%) |
Jan 11, 2010 | 4.142 | 4.142 | 4.005 | 4.086 | 179,743 | -0.02(-0.42%) |
Jan 08, 2010 | 4.142 | 4.210 | 4.075 | 4.104 | 126,469 | -0.05(-1.19%) |
Jan 07, 2010 | 4.174 | 4.174 | 4.052 | 4.153 | 361,255 | -0.01(-0.30%) |
Jan 06, 2010 | 4.378 | 4.378 | 4.139 | 4.166 | 339,487 | -0.22(-5.02%) |
Jan 05, 2010 | 4.533 | 4.552 | 4.372 | 4.386 | 169,549 | -0.16(-3.52%) |
Jan 04, 2010 | 4.549 | 4.617 | 4.508 | 4.546 | 135,619 | +0.07(+1.65%) |
Dec 31, 2009 | 4.626 | 4.472 | 4.472 | 4.472 | 161,200 | -0.14(-3.10%) |
Dec 30, 2009 | 4.722 | 4.725 | 4.593 | 4.615 | 312,039 | -0.13(-2.79%) |
Dec 29, 2009 | 4.787 | 4.809 | 4.727 | 4.748 | 57,320 | -0.04(-0.85%) |
Dec 28, 2009 | 4.828 | 4.876 | 4.701 | 4.788 | 65,591 | -0.03(-0.69%) |
Dec 24, 2009 | 4.844 | 4.844 | 4.774 | 4.821 | 78,321 | -0.01(-0.30%) |
Dec 23, 2009 | 4.785 | 4.840 | 4.713 | 4.836 | 209,204 | +0.08(+1.63%) |
Dec 22, 2009 | 4.637 | 4.789 | 4.637 | 4.758 | 209,082 | +0.02(+0.51%) |
Dec 21, 2009 | 4.622 | 4.766 | 4.622 | 4.734 | 241,889 | +0.13(+2.79%) |
Dec 18, 2009 | 4.741 | 4.766 | 4.585 | 4.605 | 627,035 | -0.09(-1.90%) |
Dec 17, 2009 | 4.730 | 4.762 | 4.626 | 4.694 | 161,644 | -0.08(-1.73%) |
Dec 16, 2009 | 4.774 | 4.784 | 4.683 | 4.777 | 160,866 | +0.07(+1.41%) |
Dec 15, 2009 | 4.827 | 4.835 | 4.709 | 4.711 | 361,055 | -0.12(-2.53%) |
Dec 14, 2009 | 4.811 | 4.861 | 4.738 | 4.833 | 163,179 | +0.14(+2.97%) |
Dec 11, 2009 | 4.599 | 4.754 | 4.599 | 4.694 | 252,306 | +0.02(+0.52%) |
Dec 10, 2009 | 4.677 | 4.720 | 4.618 | 4.669 | 235,752 | -0.00(-0.04%) |
Dec 09, 2009 | 4.679 | 4.727 | 4.601 | 4.671 | 81,567 | +0.00(+0.06%) |
Dec 08, 2009 | 4.778 | 4.778 | 4.636 | 4.668 | 276,597 | -0.14(-3.01%) |
Dec 07, 2009 | 4.808 | 4.873 | 4.790 | 4.813 | 94,307 | +0.00(+0.02%) |
Dec 04, 2009 | 4.713 | 4.880 | 4.702 | 4.812 | 425,324 | +0.17(+3.76%) |
Dec 03, 2009 | 4.775 | 4.812 | 4.621 | 4.638 | 387,358 | -0.13(-2.81%) |
Dec 02, 2009 | 4.480 | 4.796 | 4.472 | 4.772 | 397,175 | +0.24(+5.32%) |
Dec 01, 2009 | 4.663 | 4.722 | 4.497 | 4.531 | 980,453 | -0.08(-1.74%) |
Nov 30, 2009 | 4.399 | 4.612 | 4.300 | 4.611 | 439,687 | +0.27(+6.17%) |
Nov 27, 2009 | 4.304 | 4.402 | 4.304 | 4.343 | 130,927 | -0.13(-2.90%) |
Nov 25, 2009 | 4.648 | 4.648 | 4.462 | 4.472 | 146,269 | -0.17(-3.59%) |
Nov 24, 2009 | 4.678 | 4.678 | 4.531 | 4.639 | 222,445 | -0.04(-0.75%) |
Nov 23, 2009 | 4.616 | 4.696 | 4.616 | 4.674 | 229,660 | +0.14(+2.99%) |
Nov 20, 2009 | 4.455 | 4.573 | 4.395 | 4.538 | 221,856 | +0.07(+1.61%) |
Nov 19, 2009 | 4.619 | 4.626 | 4.439 | 4.466 | 288,648 | -0.21(-4.43%) |
Nov 18, 2009 | 4.665 | 4.677 | 4.581 | 4.673 | 187,581 | -0.00(-0.10%) |
Nov 17, 2009 | 4.668 | 4.682 | 4.616 | 4.677 | 139,755 | -0.01(-0.19%) |
Nov 16, 2009 | 4.767 | 4.767 | 4.663 | 4.686 | 620,798 | -0.03(-0.61%) |
Nov 13, 2009 | 4.811 | 4.847 | 4.698 | 4.715 | 287,269 | -0.07(-1.47%) |
Nov 12, 2009 | 4.928 | 4.947 | 4.777 | 4.785 | 333,717 | -0.14(-2.90%) |
Nov 11, 2009 | 4.773 | 4.984 | 4.718 | 4.928 | 397,975 | +0.21(+4.56%) |
Nov 10, 2009 | 4.337 | 4.790 | 4.337 | 4.713 | 695,562 | +0.36(+8.38%) |
Nov 09, 2009 | 4.170 | 4.354 | 4.170 | 4.349 | 338,765 | +0.21(+4.95%) |
Nov 06, 2009 | 3.878 | 4.164 | 3.878 | 4.144 | 347,981 | +0.23(+5.91%) |
Nov 05, 2009 | 3.739 | 4.014 | 3.739 | 3.913 | 371,916 | +0.25(+6.85%) |
Nov 04, 2009 | 3.790 | 3.831 | 3.662 | 3.662 | 315,685 | -0.12(-3.12%) |
Nov 03, 2009 | 3.844 | 3.916 | 3.713 | 3.780 | 294,196 | -0.08(-2.19%) |
Nov 02, 2009 | 3.816 | 3.873 | 3.800 | 3.864 | 631,493 | +0.06(+1.63%) |
Oct 30, 2009 | 3.810 | 3.837 | 3.760 | 3.802 | 354,796 | -0.04(-1.15%) |
Oct 29, 2009 | 3.878 | 3.933 | 3.834 | 3.846 | 355,085 | -0.00(-0.07%) |
Oct 28, 2009 | 3.996 | 3.997 | 3.841 | 3.849 | 224,835 | -0.16(-4.08%) |
Oct 27, 2009 | 4.117 | 4.147 | 4.013 | 4.013 | 300,910 | -0.08(-1.91%) |
Oct 26, 2009 | 4.142 | 4.242 | 4.071 | 4.091 | 198,176 | -0.05(-1.26%) |
Oct 23, 2009 | 4.175 | 4.316 | 4.119 | 4.143 | 212,406 | -0.17(-3.96%) |
Oct 22, 2009 | 4.226 | 4.356 | 4.191 | 4.314 | 234,062 | +0.09(+2.24%) |
Oct 21, 2009 | 4.249 | 4.408 | 4.204 | 4.220 | 346,747 | -0.03(-0.68%) |
Oct 20, 2009 | 4.212 | 4.289 | 4.167 | 4.248 | 201,900 | -0.01(-0.21%) |
Oct 19, 2009 | 4.187 | 4.325 | 4.157 | 4.257 | 115,219 | +0.10(+2.34%) |
Oct 16, 2009 | 4.274 | 4.295 | 4.143 | 4.160 | 277,709 | -0.13(-3.14%) |
Oct 15, 2009 | 4.183 | 4.336 | 4.183 | 4.295 | 262,222 | +0.02(+0.44%) |
Oct 14, 2009 | 4.174 | 4.281 | 4.132 | 4.276 | 135,041 | +0.16(+3.82%) |
Oct 13, 2009 | 4.171 | 4.209 | 4.086 | 4.119 | 121,600 | -0.07(-1.67%) |
Oct 12, 2009 | 4.082 | 4.305 | 3.977 | 4.189 | 219,232 | +0.09(+2.15%) |
Oct 09, 2009 | 4.059 | 4.129 | 4.013 | 4.101 | 153,862 | +0.03(+0.68%) |
Oct 08, 2009 | 4.053 | 4.135 | 4.010 | 4.073 | 410,660 | +0.06(+1.55%) |
Oct 07, 2009 | 3.931 | 4.045 | 3.931 | 4.011 | 86,236 | -0.03(-0.84%) |
Oct 06, 2009 | 4.046 | 4.114 | 3.998 | 4.045 | 238,031 | +0.02(+0.38%) |
Oct 05, 2009 | 3.996 | 4.047 | 3.934 | 4.030 | 290,304 | +0.08(+2.14%) |
Oct 02, 2009 | 3.932 | 4.029 | 3.923 | 3.945 | 195,385 | -0.02(-0.54%) |
Oct 01, 2009 | 4.138 | 4.211 | 3.956 | 3.967 | 330,593 | -0.16(-3.84%) |
Sep 30, 2009 | 4.244 | 4.244 | 4.052 | 4.125 | 345,746 | -0.11(-2.65%) |
Sep 29, 2009 | 4.337 | 4.371 | 4.216 | 4.238 | 347,558 | -0.12(-2.77%) |
Sep 28, 2009 | 4.228 | 4.390 | 4.228 | 4.358 | 254,207 | +0.13(+3.04%) |
Sep 25, 2009 | 4.192 | 4.284 | 4.139 | 4.229 | 363,211 | +0.01(+0.30%) |
Sep 24, 2009 | 4.318 | 4.318 | 4.178 | 4.217 | 550,259 | -0.08(-1.90%) |
Sep 23, 2009 | 4.399 | 4.422 | 4.299 | 4.299 | 361,777 | -0.11(-2.43%) |
Sep 22, 2009 | 4.413 | 4.437 | 4.339 | 4.406 | 240,299 | +0.01(+0.31%) |
Sep 21, 2009 | 4.266 | 4.407 | 4.266 | 4.392 | 425,312 | +0.07(+1.67%) |
Sep 18, 2009 | 4.251 | 4.320 | 4.239 | 4.320 | 505,901 | +0.08(+1.97%) |
Sep 17, 2009 | 4.176 | 4.251 | 4.153 | 4.237 | 113,051 | +0.07(+1.60%) |
Sep 16, 2009 | 3.966 | 4.170 | 3.966 | 4.170 | 242,100 | +0.23(+5.80%) |
Sep 15, 2009 | 4.026 | 4.026 | 3.937 | 3.942 | 319,120 | -0.11(-2.67%) |
Sep 14, 2009 | 3.888 | 4.117 | 3.888 | 4.050 | 273,751 | -0.01(-0.29%) |
Sep 11, 2009 | 4.222 | 4.223 | 4.036 | 4.061 | 141,745 | -0.17(-3.98%) |
Sep 10, 2009 | 4.210 | 4.246 | 4.115 | 4.229 | 151,928 | +0.08(+1.95%) |
Sep 09, 2009 | 4.079 | 4.181 | 4.079 | 4.149 | 136,419 | +0.12(+3.02%) |
Sep 08, 2009 | 4.032 | 4.104 | 4.002 | 4.027 | 111,761 | -0.07(-1.80%) |
Sep 04, 2009 | 3.929 | 4.101 | 3.929 | 4.101 | 218,620 | +0.09(+2.15%) |
Sep 03, 2009 | 4.005 | 4.017 | 3.893 | 4.014 | 214,485 | +0.01(+0.25%) |
Sep 02, 2009 | 4.048 | 4.048 | 3.944 | 4.005 | 148,871 | +0.08(+2.13%) |
Sep 01, 2009 | 4.055 | 4.149 | 3.899 | 3.921 | 204,268 | -0.17(-4.20%) |
Aug 31, 2009 | 4.166 | 4.166 | 4.011 | 4.093 | 208,904 | -0.06(-1.49%) |
Aug 28, 2009 | 4.311 | 4.335 | 4.020 | 4.155 | 196,264 | -0.15(-3.59%) |
Aug 27, 2009 | 4.273 | 4.426 | 4.247 | 4.310 | 153,140 | -0.07(-1.64%) |
Aug 26, 2009 | 4.345 | 4.385 | 4.277 | 4.381 | 168,771 | +0.02(+0.43%) |
Aug 25, 2009 | 4.295 | 4.479 | 4.284 | 4.363 | 236,575 | +0.08(+1.81%) |
Aug 24, 2009 | 4.326 | 4.411 | 4.223 | 4.285 | 172,695 | -0.03(-0.73%) |
Aug 21, 2009 | 4.296 | 4.380 | 4.211 | 4.317 | 428,359 | +0.08(+1.95%) |
Aug 20, 2009 | 4.185 | 4.245 | 4.039 | 4.234 | 192,817 | +0.05(+1.23%) |
Aug 19, 2009 | 4.077 | 4.183 | 4.036 | 4.183 | 179,565 | +0.04(+0.98%) |
Aug 18, 2009 | 3.989 | 4.226 | 3.986 | 4.142 | 320,076 | +0.18(+4.45%) |
Aug 17, 2009 | 4.138 | 4.155 | 3.919 | 3.966 | 307,436 | -0.23(-5.53%) |
Aug 14, 2009 | 4.309 | 4.315 | 4.059 | 4.198 | 366,002 | -0.10(-2.43%) |
Aug 13, 2009 | 4.352 | 4.427 | 4.269 | 4.302 | 394,851 | -0.04(-0.85%) |
Aug 12, 2009 | 4.375 | 4.468 | 4.143 | 4.339 | 485,624 | +0.04(+0.86%) |
Aug 11, 2009 | 4.298 | 4.364 | 4.216 | 4.302 | 258,064 | -0.03(-0.73%) |
Aug 10, 2009 | 4.323 | 4.500 | 4.138 | 4.334 | 444,278 | -0.03(-0.74%) |
Aug 07, 2009 | 4.173 | 4.516 | 4.146 | 4.366 | 480,465 | +0.26(+6.45%) |
Aug 06, 2009 | 4.115 | 4.178 | 3.987 | 4.102 | 255,808 | -0.00(-0.07%) |
Aug 05, 2009 | 4.202 | 4.202 | 4.053 | 4.104 | 307,092 | -0.10(-2.46%) |
Aug 04, 2009 | 4.102 | 4.246 | 3.999 | 4.208 | 619,075 | +0.09(+2.14%) |
Aug 03, 2009 | 4.156 | 4.160 | 4.064 | 4.120 | 402,678 | +0.08(+2.05%) |
Jul 31, 2009 | 4.077 | 4.136 | 4.026 | 4.037 | 447,691 | -0.07(-1.71%) |
Jul 30, 2009 | 4.080 | 4.215 | 3.973 | 4.107 | 734,683 | +0.08(+2.06%) |
Jul 29, 2009 | 3.994 | 4.065 | 3.931 | 4.024 | 239,076 | -0.02(-0.38%) |
Jul 28, 2009 | 3.978 | 4.050 | 3.809 | 4.040 | 684,556 | +0.02(+0.54%) |
Jul 27, 2009 | 3.958 | 4.023 | 3.922 | 4.018 | 600,754 | +0.00(+0.00%) |
Jul 24, 2009 | 4.036 | 4.050 | 3.778 | 4.018 | 310,449 | -0.03(-0.78%) |
Jul 23, 2009 | 3.648 | 4.082 | 3.569 | 4.050 | 752,560 | +0.38(+10.37%) |
Jul 22, 2009 | 3.615 | 3.763 | 3.470 | 3.669 | 400,932 | +0.05(+1.29%) |
Jul 21, 2009 | 3.677 | 3.677 | 3.552 | 3.622 | 295,885 | -0.05(-1.25%) |
Jul 20, 2009 | 3.656 | 3.688 | 3.559 | 3.668 | 338,153 | +0.04(+1.19%) |
Jul 17, 2009 | 3.641 | 3.679 | 3.536 | 3.625 | 573,872 | -0.01(-0.17%) |
Jul 16, 2009 | 3.470 | 3.656 | 3.459 | 3.631 | 431,760 | +0.13(+3.75%) |
Jul 15, 2009 | 3.269 | 3.502 | 3.269 | 3.500 | 482,511 | +0.18(+5.53%) |
Jul 14, 2009 | 3.289 | 3.329 | 3.243 | 3.316 | 183,657 | +0.02(+0.49%) |
Jul 13, 2009 | 3.259 | 3.310 | 3.139 | 3.300 | 361,455 | +0.06(+1.94%) |
Jul 10, 2009 | 3.084 | 3.256 | 3.084 | 3.237 | 269,993 | +0.08(+2.45%) |
Jul 09, 2009 | 3.216 | 3.256 | 3.152 | 3.160 | 271,149 | -0.02(-0.76%) |
Jul 08, 2009 | 3.236 | 3.282 | 3.070 | 3.184 | 542,844 | -0.03(-0.84%) |
Jul 07, 2009 | 3.252 | 3.252 | 3.155 | 3.211 | 635,762 | -0.03(-0.89%) |
Jul 06, 2009 | 3.216 | 3.260 | 3.132 | 3.240 | 492,083 | +0.02(+0.61%) |
Jul 02, 2009 | 3.362 | 3.388 | 3.175 | 3.220 | 552,294 | -0.21(-5.99%) |
Jul 01, 2009 | 3.358 | 3.482 | 3.335 | 3.425 | 560,176 | +0.08(+2.50%) |
Jun 30, 2009 | 3.381 | 3.391 | 3.278 | 3.342 | 299,732 | -0.03(-0.93%) |
Jun 29, 2009 | 3.499 | 3.552 | 3.358 | 3.373 | 415,829 | -0.12(-3.48%) |
Jun 26, 2009 | 3.538 | 3.627 | 3.475 | 3.495 | 1,774,447 | -0.07(-2.09%) |
Jun 25, 2009 | 3.462 | 3.593 | 3.339 | 3.569 | 547,802 | +0.19(+5.67%) |
Jun 24, 2009 | 3.319 | 3.471 | 3.254 | 3.378 | 474,128 | +0.10(+2.96%) |
Jun 23, 2009 | 3.369 | 3.383 | 3.266 | 3.280 | 449,548 | -0.05(-1.62%) |
Jun 22, 2009 | 3.553 | 3.574 | 3.334 | 3.334 | 555,996 | -0.25(-7.09%) |
Jun 19, 2009 | 3.559 | 3.629 | 3.514 | 3.589 | 669,169 | +0.10(+2.78%) |
Jun 18, 2009 | 3.400 | 3.532 | 3.302 | 3.492 | 492,794 | +0.08(+2.24%) |
Jun 17, 2009 | 3.278 | 3.483 | 3.271 | 3.415 | 389,359 | +0.09(+2.65%) |
Jun 16, 2009 | 3.406 | 3.440 | 3.252 | 3.327 | 609,948 | -0.05(-1.44%) |
Jun 15, 2009 | 3.688 | 3.688 | 3.330 | 3.376 | 624,200 | -0.33(-8.84%) |
Jun 12, 2009 | 3.642 | 3.703 | 3.485 | 3.703 | 342,478 | +0.02(+0.56%) |
Jun 11, 2009 | 3.597 | 3.758 | 3.555 | 3.683 | 312,561 | +0.11(+2.97%) |
Jun 10, 2009 | 3.683 | 3.737 | 3.474 | 3.576 | 538,664 | -0.06(-1.56%) |
Jun 09, 2009 | 3.932 | 3.932 | 3.598 | 3.633 | 732,349 | -0.11(-3.05%) |
Jun 08, 2009 | 3.808 | 3.991 | 3.733 | 3.747 | 817,907 | -0.28(-6.93%) |
Jun 05, 2009 | 4.111 | 4.181 | 4.001 | 4.026 | 638,931 | -0.06(-1.47%) |
Jun 04, 2009 | 3.962 | 4.153 | 3.799 | 4.086 | 495,273 | +0.13(+3.27%) |
Jun 03, 2009 | 3.843 | 3.957 | 3.764 | 3.957 | 373,384 | +0.09(+2.42%) |
Jun 02, 2009 | 3.649 | 3.871 | 3.615 | 3.863 | 601,577 | +0.19(+5.04%) |
Jun 01, 2009 | 3.361 | 3.749 | 3.295 | 3.678 | 937,818 | +0.36(+10.96%) |
May 29, 2009 | 3.298 | 3.328 | 3.235 | 3.315 | 342,200 | +0.02(+0.63%) |
May 28, 2009 | 3.289 | 3.357 | 3.164 | 3.294 | 386,769 | +0.12(+3.62%) |
May 27, 2009 | 3.212 | 3.255 | 3.155 | 3.179 | 373,506 | -0.06(-2.00%) |
May 26, 2009 | 2.960 | 3.261 | 2.941 | 3.244 | 556,763 | +0.27(+8.91%) |
May 22, 2009 | 3.066 | 3.083 | 2.968 | 2.978 | 278,253 | -0.08(-2.56%) |
May 21, 2009 | 2.962 | 3.073 | 2.840 | 3.057 | 448,058 | +0.07(+2.20%) |
May 20, 2009 | 3.002 | 3.094 | 2.979 | 2.991 | 317,797 | +0.02(+0.73%) |
May 19, 2009 | 2.958 | 3.032 | 2.956 | 2.969 | 275,441 | -0.02(-0.78%) |
May 18, 2009 | 2.894 | 2.993 | 2.823 | 2.993 | 336,686 | +0.12(+4.33%) |
May 15, 2009 | 2.886 | 2.936 | 2.821 | 2.869 | 502,288 | -0.01(-0.34%) |
May 14, 2009 | 2.860 | 2.935 | 2.843 | 2.878 | 211,261 | +0.04(+1.39%) |
May 13, 2009 | 2.896 | 2.896 | 2.825 | 2.839 | 543,622 | -0.11(-3.78%) |
May 12, 2009 | 2.903 | 2.980 | 2.871 | 2.950 | 435,607 | +0.06(+1.96%) |
May 11, 2009 | 2.915 | 2.920 | 2.818 | 2.894 | 322,144 | -0.09(-3.10%) |
May 08, 2009 | 2.922 | 3.009 | 2.846 | 2.986 | 379,898 | +0.12(+4.08%) |
May 07, 2009 | 2.958 | 2.958 | 2.801 | 2.869 | 416,285 | -0.07(-2.24%) |
May 06, 2009 | 2.889 | 2.958 | 2.799 | 2.935 | 398,342 | +0.07(+2.42%) |
May 05, 2009 | 2.889 | 2.889 | 2.805 | 2.866 | 590,593 | -0.04(-1.21%) |
May 04, 2009 | 2.882 | 2.928 | 2.824 | 2.901 | 287,481 | +0.05(+1.93%) |