Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.605 | 4.610 | 4.318 | 4.348 | 189,005 | -0.26(-5.58%) |
May 27, 2010 | 4.457 | 4.623 | 4.292 | 4.605 | 215,885 | +0.31(+7.19%) |
May 26, 2010 | 4.357 | 4.488 | 4.274 | 4.296 | 657,683 | -0.04(-0.90%) |
May 25, 2010 | 4.292 | 4.479 | 4.200 | 4.335 | 126,198 | -0.12(-2.64%) |
May 24, 2010 | 4.496 | 4.601 | 4.414 | 4.453 | 122,605 | -0.05(-1.16%) |
May 21, 2010 | 4.501 | 4.636 | 4.401 | 4.505 | 307,599 | -0.10(-2.17%) |
May 20, 2010 | 4.575 | 4.840 | 4.570 | 4.605 | 272,272 | -0.40(-8.00%) |
May 19, 2010 | 4.862 | 5.027 | 4.753 | 5.006 | 269,793 | +0.11(+2.31%) |
May 18, 2010 | 5.193 | 5.193 | 4.858 | 4.892 | 159,191 | -0.20(-4.01%) |
May 17, 2010 | 5.241 | 5.276 | 4.919 | 5.097 | 197,606 | -0.09(-1.68%) |
May 14, 2010 | 5.315 | 5.315 | 5.062 | 5.184 | 266,370 | -0.19(-3.56%) |
May 13, 2010 | 5.380 | 5.445 | 5.289 | 5.376 | 170,083 | -0.04(-0.72%) |
May 12, 2010 | 5.193 | 5.445 | 5.171 | 5.415 | 358,537 | +0.20(+3.93%) |
May 11, 2010 | 5.088 | 5.319 | 4.988 | 5.210 | 159,419 | +0.09(+1.70%) |
May 10, 2010 | 5.010 | 5.158 | 4.914 | 5.123 | 370,360 | +0.36(+7.49%) |
May 07, 2010 | 4.788 | 4.984 | 4.692 | 4.766 | 322,496 | -0.08(-1.62%) |
May 06, 2010 | 4.766 | 5.271 | 4.623 | 4.845 | 261,938 | -0.11(-2.28%) |
May 05, 2010 | 5.067 | 5.249 | 4.949 | 4.958 | 167,719 | -0.27(-5.24%) |
May 04, 2010 | 5.336 | 5.341 | 5.119 | 5.232 | 214,350 | -0.21(-3.92%) |
May 03, 2010 | 5.162 | 5.445 | 5.158 | 5.445 | 195,904 | +0.30(+5.93%) |
Apr 30, 2010 | 5.424 | 5.441 | 5.128 | 5.141 | 180,973 | -0.30(-5.52%) |
Apr 29, 2010 | 5.202 | 5.445 | 5.123 | 5.441 | 152,651 | +0.30(+5.84%) |
Apr 28, 2010 | 5.225 | 5.225 | 5.123 | 5.141 | 91,779 | +0.04(+0.77%) |
Apr 27, 2010 | 5.276 | 5.384 | 5.101 | 5.101 | 188,578 | -0.22(-4.09%) |
Apr 26, 2010 | 5.354 | 5.445 | 5.319 | 5.319 | 114,302 | -0.06(-1.05%) |
Apr 23, 2010 | 5.280 | 5.424 | 5.254 | 5.376 | 185,959 | +0.09(+1.65%) |
Apr 22, 2010 | 5.101 | 5.306 | 5.054 | 5.289 | 150,611 | +0.17(+3.32%) |
Apr 21, 2010 | 5.202 | 5.241 | 5.110 | 5.119 | 197,367 | -0.09(-1.75%) |
Apr 20, 2010 | 5.119 | 5.217 | 5.071 | 5.210 | 113,859 | +0.10(+1.96%) |
Apr 19, 2010 | 5.106 | 5.171 | 5.014 | 5.110 | 119,115 | -0.01(-0.17%) |
Apr 16, 2010 | 5.145 | 5.167 | 5.084 | 5.119 | 195,134 | -0.03(-0.59%) |
Apr 15, 2010 | 5.006 | 5.158 | 4.966 | 5.149 | 121,339 | +0.13(+2.60%) |
Apr 14, 2010 | 4.949 | 5.027 | 4.916 | 5.019 | 175,200 | +0.09(+1.86%) |
Apr 13, 2010 | 4.740 | 4.971 | 4.740 | 4.927 | 187,613 | +0.16(+3.38%) |
Apr 12, 2010 | 4.666 | 4.818 | 4.666 | 4.766 | 155,042 | +0.09(+1.86%) |
Apr 09, 2010 | 4.827 | 4.827 | 4.640 | 4.679 | 75,851 | -0.16(-3.33%) |
Apr 08, 2010 | 4.845 | 4.914 | 4.779 | 4.840 | 165,034 | -0.04(-0.80%) |
Apr 07, 2010 | 4.818 | 4.927 | 4.784 | 4.879 | 130,699 | +0.04(+0.81%) |
Apr 06, 2010 | 4.749 | 4.945 | 4.718 | 4.840 | 295,788 | +0.04(+0.91%) |
Apr 05, 2010 | 4.670 | 4.814 | 4.657 | 4.797 | 163,184 | +0.16(+3.38%) |
Apr 01, 2010 | 4.740 | 4.640 | 4.640 | 4.640 | 92,585 | -0.05(-1.11%) |
Mar 31, 2010 | 4.753 | 4.788 | 4.692 | 4.692 | 167,853 | -0.10(-2.00%) |
Mar 30, 2010 | 4.592 | 4.801 | 4.592 | 4.788 | 195,704 | +0.19(+4.07%) |
Mar 29, 2010 | 4.610 | 4.614 | 4.527 | 4.601 | 82,548 | +0.06(+1.25%) |
Mar 26, 2010 | 4.601 | 4.601 | 4.475 | 4.544 | 39,947 | -0.03(-0.67%) |
Mar 25, 2010 | 4.601 | 4.718 | 4.549 | 4.575 | 88,638 | +0.01(+0.29%) |
Mar 24, 2010 | 4.736 | 4.801 | 4.531 | 4.562 | 75,095 | -0.21(-4.47%) |
Mar 23, 2010 | 4.649 | 4.792 | 4.549 | 4.775 | 148,842 | +0.14(+3.10%) |
Mar 22, 2010 | 4.335 | 4.649 | 4.253 | 4.631 | 179,751 | +0.32(+7.47%) |
Mar 19, 2010 | 4.514 | 4.514 | 4.205 | 4.309 | 511,193 | -0.17(-3.79%) |
Mar 18, 2010 | 4.653 | 4.653 | 4.475 | 4.479 | 68,141 | -0.16(-3.47%) |
Mar 17, 2010 | 4.553 | 4.740 | 4.540 | 4.640 | 50,752 | +0.11(+2.40%) |
Mar 16, 2010 | 4.657 | 4.684 | 4.488 | 4.531 | 46,184 | -0.10(-2.07%) |
Mar 15, 2010 | 4.640 | 4.779 | 4.610 | 4.627 | 59,629 | -0.10(-2.21%) |
Mar 12, 2010 | 4.657 | 4.736 | 4.531 | 4.731 | 117,686 | +0.07(+1.40%) |
Mar 11, 2010 | 4.549 | 4.666 | 4.522 | 4.666 | 39,207 | +0.07(+1.61%) |
Mar 10, 2010 | 4.727 | 4.744 | 4.549 | 4.592 | 120,811 | -0.15(-3.12%) |
Mar 09, 2010 | 4.444 | 4.788 | 4.444 | 4.740 | 72,003 | +0.17(+3.62%) |
Mar 08, 2010 | 4.509 | 4.588 | 4.414 | 4.575 | 108,763 | +0.05(+1.15%) |
Mar 05, 2010 | 4.570 | 4.601 | 4.392 | 4.522 | 352,268 | -0.01(-0.29%) |
Mar 04, 2010 | 4.414 | 4.566 | 4.353 | 4.536 | 83,209 | +0.02(+0.39%) |
Mar 03, 2010 | 4.562 | 4.618 | 4.505 | 4.518 | 101,164 | -0.02(-0.48%) |
Mar 02, 2010 | 4.470 | 4.570 | 4.401 | 4.540 | 118,504 | +0.07(+1.56%) |
Mar 01, 2010 | 4.266 | 4.475 | 4.266 | 4.470 | 205,066 | +0.24(+5.77%) |
Feb 26, 2010 | 4.370 | 4.414 | 4.209 | 4.226 | 126,787 | -0.15(-3.48%) |
Feb 25, 2010 | 4.396 | 4.435 | 4.335 | 4.379 | 72,267 | -0.10(-2.14%) |
Feb 24, 2010 | 4.505 | 4.592 | 4.427 | 4.475 | 97,655 | -0.02(-0.39%) |
Feb 23, 2010 | 4.784 | 4.784 | 4.470 | 4.492 | 87,607 | -0.31(-6.52%) |
Feb 22, 2010 | 4.814 | 4.884 | 4.784 | 4.805 | 102,804 | +0.02(+0.46%) |
Feb 19, 2010 | 4.766 | 4.940 | 4.762 | 4.784 | 136,282 | +0.02(+0.37%) |
Feb 18, 2010 | 4.697 | 4.788 | 4.684 | 4.766 | 56,911 | +0.08(+1.67%) |
Feb 17, 2010 | 4.749 | 4.749 | 4.610 | 4.688 | 62,585 | -0.03(-0.65%) |
Feb 16, 2010 | 4.618 | 4.749 | 4.514 | 4.718 | 97,871 | +0.16(+3.44%) |
Feb 12, 2010 | 4.588 | 4.562 | 4.562 | 4.562 | 146,804 | -0.09(-1.96%) |
Feb 11, 2010 | 4.240 | 4.670 | 4.240 | 4.653 | 129,557 | +0.39(+9.08%) |
Feb 10, 2010 | 4.100 | 4.270 | 4.057 | 4.266 | 99,082 | +0.13(+3.27%) |
Feb 09, 2010 | 4.048 | 4.131 | 4.018 | 4.131 | 76,528 | +0.15(+3.72%) |
Feb 08, 2010 | 4.061 | 4.166 | 3.983 | 3.983 | 137,587 | -0.18(-4.39%) |
Feb 05, 2010 | 4.000 | 4.166 | 3.974 | 4.166 | 114,148 | +0.17(+4.25%) |
Feb 04, 2010 | 4.205 | 4.322 | 3.987 | 3.996 | 159,492 | -0.26(-6.04%) |
Feb 03, 2010 | 4.157 | 4.340 | 4.157 | 4.253 | 127,391 | +0.07(+1.56%) |
Feb 02, 2010 | 4.331 | 4.392 | 4.187 | 4.187 | 202,468 | -0.15(-3.41%) |
Feb 01, 2010 | 4.636 | 4.644 | 4.314 | 4.335 | 105,846 | -0.28(-6.13%) |
Jan 29, 2010 | 4.440 | 4.762 | 4.440 | 4.618 | 263,960 | +0.21(+4.74%) |
Jan 28, 2010 | 4.448 | 4.448 | 4.261 | 4.409 | 136,803 | -0.02(-0.39%) |
Jan 27, 2010 | 4.205 | 4.444 | 4.205 | 4.427 | 88,248 | +0.20(+4.74%) |
Jan 26, 2010 | 4.422 | 4.531 | 4.226 | 4.226 | 102,216 | -0.23(-5.08%) |
Jan 25, 2010 | 4.418 | 4.496 | 4.305 | 4.453 | 102,707 | +0.07(+1.69%) |
Jan 22, 2010 | 4.684 | 4.766 | 4.361 | 4.379 | 172,815 | -0.30(-6.51%) |
Jan 21, 2010 | 4.906 | 4.927 | 4.675 | 4.684 | 139,960 | -0.23(-4.61%) |
Jan 20, 2010 | 4.971 | 4.988 | 4.788 | 4.910 | 118,031 | -0.12(-2.34%) |
Jan 19, 2010 | 4.845 | 5.045 | 4.845 | 5.027 | 172,268 | +0.20(+4.24%) |
Jan 15, 2010 | 4.901 | 4.823 | 4.823 | 4.823 | 223,997 | -0.06(-1.16%) |
Jan 14, 2010 | 4.749 | 4.901 | 4.749 | 4.879 | 122,435 | +0.10(+2.09%) |
Jan 13, 2010 | 4.705 | 4.788 | 4.697 | 4.779 | 82,407 | +0.10(+2.23%) |
Jan 12, 2010 | 4.697 | 4.758 | 4.644 | 4.675 | 136,362 | -0.07(-1.56%) |
Jan 11, 2010 | 4.788 | 4.788 | 4.679 | 4.749 | 176,077 | -0.04(-0.82%) |
Jan 08, 2010 | 4.701 | 4.823 | 4.592 | 4.788 | 361,154 | +0.07(+1.38%) |
Jan 07, 2010 | 4.601 | 4.727 | 4.583 | 4.723 | 158,240 | +0.11(+2.36%) |
Jan 06, 2010 | 4.596 | 4.714 | 4.575 | 4.614 | 187,436 | +0.03(+0.57%) |
Jan 05, 2010 | 4.692 | 4.744 | 4.566 | 4.588 | 185,212 | -0.13(-2.68%) |
Jan 04, 2010 | 4.640 | 4.723 | 4.627 | 4.714 | 192,757 | +0.14(+3.14%) |
Dec 31, 2009 | 4.640 | 4.570 | 4.570 | 4.570 | 170,467 | -0.06(-1.32%) |
Dec 30, 2009 | 4.623 | 4.753 | 4.557 | 4.631 | 217,015 | +0.00(+0.00%) |
Dec 29, 2009 | 4.766 | 4.766 | 4.575 | 4.631 | 178,816 | -0.13(-2.83%) |
Dec 28, 2009 | 4.788 | 4.805 | 4.688 | 4.766 | 348,275 | +0.01(+0.18%) |
Dec 24, 2009 | 4.788 | 4.788 | 4.731 | 4.758 | 43,216 | -0.02(-0.46%) |
Dec 23, 2009 | 4.744 | 4.788 | 4.623 | 4.779 | 157,020 | +0.08(+1.76%) |
Dec 22, 2009 | 4.775 | 4.775 | 4.675 | 4.697 | 154,803 | -0.08(-1.73%) |
Dec 21, 2009 | 4.832 | 4.923 | 4.718 | 4.779 | 252,374 | -0.01(-0.18%) |
Dec 18, 2009 | 4.801 | 4.805 | 4.596 | 4.788 | 669,685 | +0.06(+1.20%) |
Dec 17, 2009 | 4.810 | 4.875 | 4.670 | 4.731 | 205,038 | -0.10(-2.16%) |
Dec 16, 2009 | 4.892 | 4.903 | 4.727 | 4.836 | 280,400 | +0.00(+0.00%) |
Dec 15, 2009 | 5.006 | 5.006 | 4.836 | 4.836 | 587,086 | -0.17(-3.48%) |
Dec 14, 2009 | 5.084 | 5.136 | 4.901 | 5.010 | 212,535 | +0.10(+2.13%) |
Dec 11, 2009 | 4.832 | 5.045 | 4.749 | 4.906 | 196,782 | +0.11(+2.27%) |
Dec 10, 2009 | 4.858 | 4.993 | 4.771 | 4.797 | 225,513 | -0.03(-0.54%) |
Dec 09, 2009 | 4.744 | 4.932 | 4.562 | 4.823 | 236,028 | +0.10(+2.03%) |
Dec 08, 2009 | 4.836 | 4.853 | 4.705 | 4.727 | 169,697 | -0.13(-2.69%) |
Dec 07, 2009 | 4.710 | 4.940 | 4.559 | 4.858 | 246,187 | +0.13(+2.86%) |
Dec 04, 2009 | 4.562 | 4.823 | 4.562 | 4.723 | 228,355 | +0.27(+5.96%) |
Dec 03, 2009 | 4.479 | 4.657 | 4.361 | 4.457 | 326,321 | +0.01(+0.20%) |
Dec 02, 2009 | 4.253 | 4.522 | 4.253 | 4.448 | 147,553 | +0.20(+4.71%) |
Dec 01, 2009 | 4.083 | 4.279 | 4.009 | 4.248 | 246,615 | +0.22(+5.40%) |
Nov 30, 2009 | 4.100 | 4.100 | 3.809 | 4.031 | 370,916 | -0.09(-2.22%) |
Nov 27, 2009 | 4.105 | 4.248 | 4.105 | 4.122 | 82,061 | -0.15(-3.47%) |
Nov 25, 2009 | 4.366 | 4.401 | 4.266 | 4.270 | 60,966 | -0.05(-1.21%) |
Nov 24, 2009 | 4.405 | 4.405 | 4.261 | 4.322 | 267,647 | -0.08(-1.88%) |
Nov 23, 2009 | 4.366 | 4.522 | 4.366 | 4.405 | 84,324 | +0.12(+2.74%) |
Nov 20, 2009 | 4.218 | 4.401 | 4.205 | 4.287 | 206,598 | +0.03(+0.61%) |
Nov 19, 2009 | 4.405 | 4.444 | 4.200 | 4.261 | 367,240 | -0.20(-4.39%) |
Nov 18, 2009 | 4.453 | 4.496 | 4.383 | 4.457 | 77,018 | +0.00(+0.00%) |
Nov 17, 2009 | 4.675 | 4.675 | 4.453 | 4.457 | 115,495 | -0.26(-5.45%) |
Nov 16, 2009 | 4.536 | 4.758 | 4.457 | 4.714 | 165,937 | +0.23(+5.15%) |
Nov 13, 2009 | 4.327 | 4.522 | 4.274 | 4.483 | 209,863 | +0.16(+3.62%) |
Nov 12, 2009 | 4.553 | 4.553 | 4.301 | 4.327 | 210,417 | -0.27(-5.78%) |
Nov 11, 2009 | 4.753 | 4.818 | 4.501 | 4.592 | 129,001 | -0.10(-2.13%) |
Nov 10, 2009 | 4.788 | 4.814 | 4.644 | 4.692 | 231,541 | -0.12(-2.44%) |
Nov 09, 2009 | 4.518 | 4.823 | 4.492 | 4.810 | 221,520 | +0.31(+6.87%) |
Nov 06, 2009 | 4.422 | 4.527 | 4.361 | 4.501 | 154,741 | +0.00(+0.00%) |
Nov 05, 2009 | 4.218 | 4.522 | 4.205 | 4.501 | 238,057 | +0.30(+7.26%) |
Nov 04, 2009 | 4.596 | 4.596 | 4.144 | 4.196 | 662,519 | -0.54(-11.40%) |
Nov 03, 2009 | 4.518 | 4.740 | 4.479 | 4.736 | 220,362 | +0.16(+3.52%) |
Nov 02, 2009 | 4.636 | 4.675 | 4.331 | 4.575 | 350,368 | -0.04(-0.85%) |
Oct 30, 2009 | 4.675 | 4.740 | 4.514 | 4.614 | 291,352 | -0.10(-2.21%) |
Oct 29, 2009 | 4.962 | 4.962 | 4.666 | 4.718 | 147,204 | -0.20(-4.07%) |
Oct 28, 2009 | 5.084 | 5.154 | 4.884 | 4.919 | 204,296 | -0.19(-3.75%) |
Oct 27, 2009 | 5.010 | 5.168 | 5.010 | 5.110 | 173,389 | +0.13(+2.71%) |
Oct 26, 2009 | 5.058 | 5.202 | 4.932 | 4.975 | 124,464 | -0.09(-1.80%) |
Oct 23, 2009 | 5.145 | 5.319 | 5.054 | 5.067 | 149,522 | -0.09(-1.69%) |
Oct 22, 2009 | 5.071 | 5.180 | 4.945 | 5.154 | 100,261 | +0.06(+1.11%) |
Oct 21, 2009 | 5.284 | 5.441 | 5.075 | 5.097 | 239,941 | -0.19(-3.54%) |
Oct 20, 2009 | 5.254 | 5.402 | 5.232 | 5.284 | 118,555 | -0.10(-1.78%) |
Oct 19, 2009 | 5.406 | 5.454 | 5.217 | 5.380 | 277,896 | +0.01(+0.24%) |
Oct 16, 2009 | 5.376 | 5.376 | 5.128 | 5.367 | 280,568 | -0.07(-1.36%) |
Oct 15, 2009 | 5.223 | 5.441 | 5.080 | 5.441 | 486,905 | +0.20(+3.73%) |
Oct 14, 2009 | 5.132 | 5.245 | 5.071 | 5.245 | 257,401 | +0.20(+3.97%) |
Oct 13, 2009 | 4.988 | 5.093 | 4.949 | 5.045 | 417,418 | +0.07(+1.49%) |
Oct 12, 2009 | 5.027 | 5.027 | 4.884 | 4.971 | 152,058 | +0.01(+0.18%) |
Oct 09, 2009 | 4.932 | 4.966 | 4.814 | 4.962 | 216,404 | +0.01(+0.26%) |
Oct 08, 2009 | 4.718 | 5.027 | 4.714 | 4.949 | 322,684 | +0.28(+6.06%) |
Oct 07, 2009 | 4.631 | 4.805 | 4.631 | 4.666 | 122,233 | +0.00(+0.00%) |
Oct 06, 2009 | 4.697 | 4.718 | 4.540 | 4.666 | 234,321 | +0.02(+0.37%) |
Oct 05, 2009 | 4.583 | 4.662 | 4.492 | 4.649 | 192,139 | +0.10(+2.30%) |
Oct 02, 2009 | 4.596 | 4.753 | 4.527 | 4.544 | 181,984 | -0.09(-1.97%) |
Oct 01, 2009 | 4.875 | 5.276 | 4.601 | 4.636 | 271,174 | -0.30(-6.00%) |
Sep 30, 2009 | 4.932 | 4.962 | 4.679 | 4.932 | 350,634 | -0.01(-0.26%) |
Sep 29, 2009 | 5.054 | 5.058 | 4.884 | 4.945 | 126,525 | -0.11(-2.24%) |
Sep 28, 2009 | 4.953 | 5.184 | 4.953 | 5.058 | 165,849 | +0.15(+3.11%) |
Sep 25, 2009 | 4.853 | 4.932 | 4.836 | 4.906 | 427,393 | +0.07(+1.35%) |
Sep 24, 2009 | 4.997 | 4.997 | 4.814 | 4.840 | 516,746 | -0.15(-2.97%) |
Sep 23, 2009 | 5.006 | 5.149 | 4.927 | 4.988 | 336,416 | -0.02(-0.43%) |
Sep 22, 2009 | 4.936 | 5.032 | 4.805 | 5.010 | 218,678 | +0.13(+2.68%) |
Sep 21, 2009 | 4.897 | 4.945 | 4.797 | 4.879 | 174,504 | -0.08(-1.58%) |
Sep 18, 2009 | 4.892 | 4.997 | 4.840 | 4.958 | 402,583 | +0.13(+2.61%) |
Sep 17, 2009 | 4.818 | 4.858 | 4.753 | 4.832 | 93,437 | +0.01(+0.27%) |
Sep 16, 2009 | 4.588 | 4.818 | 4.540 | 4.818 | 300,114 | +0.24(+5.23%) |
Sep 15, 2009 | 4.340 | 4.618 | 4.340 | 4.579 | 698,485 | +0.22(+4.99%) |
Sep 14, 2009 | 4.348 | 4.435 | 4.327 | 4.361 | 247,541 | -0.01(-0.30%) |
Sep 11, 2009 | 4.462 | 4.531 | 4.348 | 4.375 | 94,065 | -0.09(-2.05%) |
Sep 10, 2009 | 4.427 | 4.540 | 4.368 | 4.466 | 149,937 | +0.01(+0.20%) |
Sep 09, 2009 | 4.531 | 4.575 | 4.431 | 4.457 | 755,295 | -0.07(-1.44%) |
Sep 08, 2009 | 4.522 | 4.566 | 4.435 | 4.522 | 263,923 | +0.03(+0.68%) |
Sep 04, 2009 | 4.353 | 4.549 | 4.309 | 4.492 | 203,729 | +0.13(+2.99%) |
Sep 03, 2009 | 4.388 | 4.422 | 4.344 | 4.361 | 166,741 | +0.01(+0.20%) |
Sep 02, 2009 | 4.353 | 4.453 | 4.322 | 4.353 | 296,831 | +0.00(+0.10%) |
Sep 01, 2009 | 4.353 | 4.453 | 4.344 | 4.348 | 632,972 | -0.01(-0.30%) |
Aug 31, 2009 | 4.492 | 4.540 | 4.348 | 4.361 | 370,422 | -0.17(-3.65%) |
Aug 28, 2009 | 4.536 | 4.583 | 4.414 | 4.527 | 343,568 | -0.00(-0.10%) |
Aug 27, 2009 | 4.492 | 4.549 | 4.344 | 4.531 | 378,010 | +0.00(+0.10%) |
Aug 26, 2009 | 4.488 | 4.575 | 4.366 | 4.527 | 359,282 | +0.05(+1.07%) |
Aug 25, 2009 | 4.453 | 4.592 | 4.292 | 4.479 | 561,745 | +0.04(+0.88%) |
Aug 24, 2009 | 4.614 | 4.657 | 4.427 | 4.440 | 672,451 | -0.17(-3.77%) |
Aug 21, 2009 | 4.549 | 4.649 | 4.370 | 4.614 | 440,318 | +0.14(+3.11%) |
Aug 20, 2009 | 4.405 | 4.479 | 4.340 | 4.475 | 321,788 | +0.07(+1.58%) |
Aug 19, 2009 | 4.353 | 4.466 | 4.331 | 4.405 | 239,086 | +0.05(+1.20%) |
Aug 18, 2009 | 4.388 | 4.435 | 4.344 | 4.353 | 271,555 | -0.02(-0.40%) |
Aug 17, 2009 | 4.353 | 4.401 | 4.344 | 4.370 | 244,662 | -0.01(-0.30%) |
Aug 14, 2009 | 4.466 | 4.579 | 4.335 | 4.383 | 225,701 | -0.11(-2.52%) |
Aug 13, 2009 | 4.601 | 4.605 | 4.453 | 4.496 | 207,821 | -0.06(-1.34%) |
Aug 12, 2009 | 4.383 | 4.644 | 4.362 | 4.557 | 259,652 | +0.19(+4.39%) |
Aug 11, 2009 | 4.444 | 4.531 | 4.331 | 4.366 | 425,309 | -0.12(-2.72%) |
Aug 10, 2009 | 4.553 | 4.627 | 4.427 | 4.488 | 169,661 | -0.09(-2.00%) |
Aug 07, 2009 | 4.453 | 4.744 | 4.405 | 4.579 | 290,075 | +0.23(+5.20%) |
Aug 06, 2009 | 4.462 | 4.509 | 4.336 | 4.353 | 361,336 | -0.01(-0.20%) |
Aug 05, 2009 | 4.427 | 4.427 | 4.296 | 4.361 | 575,098 | -0.42(-8.74%) |
Aug 04, 2009 | 4.636 | 4.840 | 4.636 | 4.779 | 144,539 | +0.09(+1.95%) |
Aug 03, 2009 | 4.662 | 4.688 | 4.570 | 4.688 | 306,143 | +0.06(+1.22%) |
Jul 31, 2009 | 4.657 | 4.697 | 4.614 | 4.631 | 266,264 | -0.06(-1.30%) |
Jul 30, 2009 | 4.666 | 4.823 | 4.544 | 4.692 | 192,998 | +0.10(+2.28%) |
Jul 29, 2009 | 4.570 | 4.666 | 4.557 | 4.588 | 523,351 | +0.00(+0.09%) |
Jul 28, 2009 | 4.610 | 4.670 | 4.564 | 4.583 | 357,361 | -0.08(-1.68%) |
Jul 27, 2009 | 4.731 | 4.762 | 4.566 | 4.662 | 723,933 | -0.06(-1.20%) |
Jul 24, 2009 | 4.718 | 4.779 | 4.627 | 4.718 | 247,223 | -0.03(-0.64%) |
Jul 23, 2009 | 4.505 | 4.771 | 4.492 | 4.749 | 303,087 | +0.23(+5.00%) |
Jul 22, 2009 | 4.462 | 4.566 | 4.462 | 4.522 | 285,220 | +0.05(+1.07%) |
Jul 21, 2009 | 4.518 | 4.549 | 4.366 | 4.475 | 196,575 | +0.00(+0.00%) |
Jul 20, 2009 | 4.431 | 4.505 | 4.375 | 4.475 | 253,146 | +0.10(+2.39%) |
Jul 17, 2009 | 4.361 | 4.544 | 4.353 | 4.370 | 478,972 | +0.02(+0.50%) |
Jul 16, 2009 | 4.287 | 4.366 | 4.287 | 4.348 | 407,222 | +0.02(+0.50%) |
Jul 15, 2009 | 4.283 | 4.379 | 4.192 | 4.327 | 453,227 | +0.13(+3.01%) |
Jul 14, 2009 | 4.231 | 4.268 | 4.105 | 4.200 | 596,795 | -0.02(-0.41%) |
Jul 13, 2009 | 3.961 | 4.222 | 3.817 | 4.218 | 403,615 | +0.27(+6.72%) |
Jul 10, 2009 | 3.900 | 3.957 | 3.800 | 3.952 | 273,575 | +0.03(+0.89%) |
Jul 09, 2009 | 3.961 | 4.039 | 3.876 | 3.917 | 492,963 | +0.00(+0.00%) |
Jul 08, 2009 | 3.952 | 3.983 | 3.883 | 3.917 | 438,577 | +0.00(+0.00%) |
Jul 07, 2009 | 4.048 | 4.048 | 3.870 | 3.917 | 994,717 | -0.10(-2.49%) |
Jul 06, 2009 | 4.035 | 4.087 | 3.917 | 4.018 | 585,508 | -0.03(-0.75%) |
Jul 02, 2009 | 4.074 | 4.166 | 3.978 | 4.048 | 704,325 | -0.11(-2.72%) |
Jul 01, 2009 | 4.105 | 4.253 | 4.052 | 4.161 | 381,362 | +0.09(+2.25%) |
Jun 30, 2009 | 4.100 | 4.144 | 3.861 | 4.070 | 566,343 | -0.04(-0.95%) |
Jun 29, 2009 | 4.126 | 4.179 | 3.983 | 4.109 | 659,790 | -0.02(-0.53%) |
Jun 26, 2009 | 3.722 | 4.135 | 3.674 | 4.131 | 5,425,168 | +0.40(+10.61%) |
Jun 25, 2009 | 3.682 | 3.778 | 3.521 | 3.735 | 413,664 | +0.08(+2.26%) |
Jun 24, 2009 | 3.621 | 3.787 | 3.530 | 3.652 | 482,937 | +0.06(+1.57%) |
Jun 23, 2009 | 3.608 | 3.656 | 3.513 | 3.595 | 585,696 | +0.01(+0.24%) |
Jun 22, 2009 | 3.574 | 3.648 | 3.569 | 3.587 | 812,723 | +0.00(+0.00%) |
Jun 19, 2009 | 3.447 | 3.600 | 3.399 | 3.587 | 536,391 | +0.20(+5.78%) |
Jun 18, 2009 | 3.295 | 3.426 | 3.211 | 3.391 | 228,116 | +0.10(+3.04%) |
Jun 17, 2009 | 3.321 | 3.413 | 3.234 | 3.291 | 478,611 | -0.02(-0.53%) |
Jun 16, 2009 | 3.426 | 3.465 | 3.278 | 3.308 | 428,344 | -0.05(-1.55%) |
Jun 15, 2009 | 3.439 | 3.439 | 3.251 | 3.360 | 500,317 | -0.10(-3.02%) |
Jun 12, 2009 | 3.413 | 3.504 | 3.352 | 3.465 | 327,964 | -0.06(-1.61%) |
Jun 11, 2009 | 3.343 | 3.569 | 3.343 | 3.521 | 617,090 | +0.12(+3.45%) |
Jun 10, 2009 | 3.386 | 3.460 | 3.356 | 3.404 | 493,425 | +0.06(+1.82%) |
Jun 09, 2009 | 3.173 | 3.373 | 3.130 | 3.343 | 1,375,887 | +0.20(+6.52%) |
Jun 08, 2009 | 3.060 | 3.208 | 3.008 | 3.138 | 268,102 | +0.08(+2.56%) |
Jun 05, 2009 | 3.234 | 3.260 | 3.043 | 3.060 | 270,811 | -0.12(-3.83%) |
Jun 04, 2009 | 3.173 | 3.243 | 3.082 | 3.182 | 201,308 | +0.04(+1.25%) |
Jun 03, 2009 | 3.077 | 3.178 | 3.003 | 3.143 | 358,758 | +0.06(+1.83%) |
Jun 02, 2009 | 2.916 | 3.299 | 2.916 | 3.086 | 1,372,372 | +0.20(+7.10%) |