Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.742 | 4.790 | 4.690 | 4.738 | 6,074,442 | -0.00(-0.06%) |
May 27, 2010 | 4.628 | 4.742 | 4.491 | 4.742 | 10,022,057 | +0.18(+3.99%) |
May 26, 2010 | 4.574 | 4.659 | 4.519 | 4.560 | 9,779,492 | -0.01(-0.18%) |
May 25, 2010 | 4.390 | 4.578 | 4.360 | 4.568 | 12,968,455 | +0.09(+2.03%) |
May 24, 2010 | 4.350 | 4.542 | 4.309 | 4.477 | 8,414,102 | +0.14(+3.17%) |
May 21, 2010 | 4.287 | 4.374 | 4.273 | 4.339 | 8,127,572 | +0.00(+0.01%) |
May 20, 2010 | 4.370 | 4.453 | 4.333 | 4.339 | 7,596,091 | -0.17(-3.69%) |
May 19, 2010 | 4.539 | 4.602 | 4.479 | 4.505 | 6,640,919 | -0.04(-0.98%) |
May 18, 2010 | 4.669 | 4.697 | 4.548 | 4.550 | 9,671,198 | -0.12(-2.51%) |
May 17, 2010 | 4.586 | 4.676 | 4.537 | 4.667 | 8,741,379 | +0.10(+2.26%) |
May 14, 2010 | 4.568 | 4.604 | 4.511 | 4.564 | 9,419,204 | -0.01(-0.26%) |
May 13, 2010 | 4.515 | 4.622 | 4.495 | 4.576 | 10,675,043 | +0.07(+1.62%) |
May 12, 2010 | 4.378 | 4.544 | 4.378 | 4.503 | 11,855,312 | +0.12(+2.72%) |
May 11, 2010 | 4.386 | 4.428 | 4.283 | 4.384 | 8,196,222 | +0.05(+1.07%) |
May 10, 2010 | 4.315 | 4.394 | 4.277 | 4.337 | 10,011,167 | +0.17(+4.17%) |
May 07, 2010 | 4.259 | 4.424 | 4.137 | 4.164 | 9,553,292 | -0.11(-2.60%) |
May 06, 2010 | 4.400 | 4.426 | 4.091 | 4.275 | 7,577,024 | -0.12(-2.80%) |
May 05, 2010 | 4.434 | 4.477 | 4.378 | 4.398 | 5,618,423 | -0.07(-1.67%) |
May 04, 2010 | 4.580 | 4.584 | 4.450 | 4.473 | 4,454,464 | -0.14(-3.11%) |
May 03, 2010 | 4.535 | 4.660 | 4.525 | 4.616 | 4,000,296 | +0.08(+1.78%) |
Apr 30, 2010 | 4.590 | 4.622 | 4.529 | 4.535 | 7,544,078 | -0.06(-1.41%) |
Apr 29, 2010 | 4.618 | 4.665 | 4.584 | 4.600 | 7,173,988 | +0.03(+0.75%) |
Apr 28, 2010 | 4.750 | 4.871 | 4.548 | 4.566 | 13,216,693 | -0.12(-2.46%) |
Apr 27, 2010 | 4.717 | 4.792 | 4.675 | 4.681 | 10,629,024 | -0.05(-1.15%) |
Apr 26, 2010 | 4.744 | 4.756 | 4.721 | 4.735 | 4,206,608 | -0.02(-0.42%) |
Apr 23, 2010 | 4.782 | 4.788 | 4.719 | 4.756 | 4,739,751 | -0.01(-0.25%) |
Apr 22, 2010 | 4.697 | 4.784 | 4.667 | 4.768 | 3,007,286 | +0.02(+0.34%) |
Apr 21, 2010 | 4.812 | 4.822 | 4.700 | 4.752 | 6,914,114 | -0.05(-1.05%) |
Apr 20, 2010 | 4.798 | 4.869 | 4.782 | 4.802 | 5,767,940 | +0.03(+0.55%) |
Apr 19, 2010 | 4.748 | 4.794 | 4.697 | 4.776 | 3,824,030 | -0.00(-0.08%) |
Apr 16, 2010 | 4.824 | 4.840 | 4.766 | 4.780 | 7,214,068 | -0.07(-1.42%) |
Apr 15, 2010 | 4.790 | 4.849 | 4.768 | 4.849 | 6,650,794 | +0.05(+1.01%) |
Apr 14, 2010 | 4.744 | 4.800 | 4.702 | 4.800 | 5,759,941 | +0.06(+1.28%) |
Apr 13, 2010 | 4.626 | 4.744 | 4.596 | 4.739 | 5,434,910 | +0.11(+2.45%) |
Apr 12, 2010 | 4.626 | 4.645 | 4.576 | 4.626 | 6,171,950 | -0.01(-0.26%) |
Apr 09, 2010 | 4.693 | 4.707 | 4.618 | 4.638 | 5,799,114 | -0.05(-1.16%) |
Apr 08, 2010 | 4.667 | 4.714 | 4.622 | 4.693 | 5,699,374 | +0.03(+0.65%) |
Apr 07, 2010 | 4.606 | 4.685 | 4.598 | 4.663 | 7,052,889 | +0.04(+0.79%) |
Apr 06, 2010 | 4.550 | 4.655 | 4.529 | 4.626 | 8,756,001 | +0.05(+1.01%) |
Apr 05, 2010 | 4.574 | 4.592 | 4.521 | 4.580 | 5,986,092 | +0.03(+0.67%) |
Apr 01, 2010 | 4.604 | 4.550 | 4.550 | 4.550 | 7,295,657 | -0.05(-1.14%) |
Mar 31, 2010 | 4.600 | 4.638 | 4.576 | 4.602 | 9,359,939 | +0.00(+0.00%) |
Mar 30, 2010 | 4.645 | 4.651 | 4.580 | 4.602 | 8,927,149 | -0.02(-0.39%) |
Mar 29, 2010 | 4.699 | 4.715 | 4.544 | 4.620 | 13,913,772 | -0.05(-1.08%) |
Mar 26, 2010 | 4.733 | 4.746 | 4.661 | 4.671 | 6,953,698 | -0.03(-0.73%) |
Mar 25, 2010 | 4.794 | 4.812 | 4.705 | 4.705 | 9,541,214 | -0.08(-1.73%) |
Mar 24, 2010 | 4.788 | 4.820 | 4.760 | 4.788 | 8,377,344 | -0.03(-0.71%) |
Mar 23, 2010 | 4.800 | 4.832 | 4.760 | 4.822 | 11,187,194 | +0.01(+0.21%) |
Mar 22, 2010 | 4.693 | 4.832 | 4.669 | 4.812 | 11,628,492 | -0.01(-0.29%) |
Mar 19, 2010 | 4.887 | 4.944 | 4.822 | 4.826 | 8,362,420 | -0.08(-1.57%) |
Mar 18, 2010 | 4.863 | 4.919 | 4.832 | 4.903 | 7,762,140 | +0.04(+0.75%) |
Mar 17, 2010 | 4.838 | 4.883 | 4.818 | 4.867 | 11,573,153 | +0.04(+0.84%) |
Mar 16, 2010 | 4.778 | 4.839 | 4.766 | 4.826 | 9,632,817 | +0.05(+1.01%) |
Mar 15, 2010 | 4.758 | 4.800 | 4.727 | 4.778 | 8,374,299 | -0.02(-0.46%) |
Mar 12, 2010 | 4.818 | 4.851 | 4.764 | 4.800 | 7,529,139 | -0.03(-0.59%) |
Mar 11, 2010 | 4.808 | 4.836 | 4.778 | 4.828 | 6,758,984 | -0.00(-0.08%) |
Mar 10, 2010 | 4.865 | 4.865 | 4.786 | 4.832 | 11,183,110 | -0.01(-0.21%) |
Mar 09, 2010 | 4.824 | 4.883 | 4.820 | 4.843 | 7,736,312 | -0.00(-0.04%) |
Mar 08, 2010 | 4.792 | 4.869 | 4.778 | 4.845 | 9,407,502 | +0.06(+1.18%) |
Mar 05, 2010 | 4.699 | 4.808 | 4.663 | 4.788 | 10,820,763 | +0.10(+2.11%) |
Mar 04, 2010 | 4.643 | 4.689 | 4.608 | 4.689 | 7,072,600 | +0.05(+1.18%) |
Mar 03, 2010 | 4.687 | 4.693 | 4.626 | 4.634 | 5,215,095 | -0.02(-0.48%) |
Mar 02, 2010 | 4.655 | 4.725 | 4.647 | 4.657 | 9,798,336 | -0.00(-0.09%) |
Mar 01, 2010 | 4.515 | 4.667 | 4.485 | 4.661 | 15,511,951 | +0.14(+3.04%) |
Feb 26, 2010 | 4.533 | 4.564 | 4.511 | 4.523 | 11,227,956 | -0.02(-0.40%) |
Feb 25, 2010 | 4.416 | 4.560 | 4.404 | 4.542 | 9,908,511 | +0.08(+1.72%) |
Feb 24, 2010 | 4.463 | 4.500 | 4.430 | 4.465 | 10,440,091 | +0.01(+0.23%) |
Feb 23, 2010 | 4.400 | 4.477 | 4.398 | 4.455 | 14,167,761 | +0.03(+0.78%) |
Feb 22, 2010 | 4.469 | 4.495 | 4.416 | 4.420 | 14,244,465 | -0.06(-1.31%) |
Feb 19, 2010 | 4.350 | 4.487 | 4.350 | 4.479 | 10,201,907 | +0.06(+1.28%) |
Feb 18, 2010 | 4.416 | 4.422 | 4.341 | 4.422 | 7,403,743 | +0.01(+0.32%) |
Feb 17, 2010 | 4.396 | 4.412 | 4.354 | 4.408 | 5,730,177 | +0.04(+1.02%) |
Feb 16, 2010 | 4.392 | 4.406 | 4.346 | 4.364 | 6,747,416 | +0.01(+0.28%) |
Feb 12, 2010 | 4.269 | 4.352 | 4.352 | 4.352 | 9,551,326 | +0.00(+0.00%) |
Feb 11, 2010 | 4.299 | 4.378 | 4.271 | 4.352 | 10,589,281 | +0.03(+0.65%) |
Feb 10, 2010 | 4.358 | 4.368 | 4.277 | 4.323 | 11,964,858 | +0.01(+0.23%) |
Feb 09, 2010 | 4.366 | 4.495 | 4.305 | 4.313 | 18,879,546 | +0.04(+0.90%) |
Feb 08, 2010 | 4.267 | 4.311 | 4.214 | 4.275 | 9,900,052 | -0.00(-0.05%) |
Feb 05, 2010 | 4.190 | 4.285 | 4.162 | 4.277 | 12,801,084 | +0.08(+1.93%) |
Feb 04, 2010 | 4.283 | 4.283 | 4.184 | 4.196 | 10,595,528 | -0.05(-1.28%) |
Feb 03, 2010 | 4.083 | 4.287 | 4.081 | 4.251 | 12,557,559 | +0.14(+3.39%) |
Feb 02, 2010 | 4.093 | 4.131 | 4.073 | 4.111 | 4,819,460 | +0.01(+0.30%) |
Feb 01, 2010 | 4.063 | 4.115 | 4.057 | 4.099 | 6,378,703 | +0.04(+1.05%) |
Jan 29, 2010 | 4.113 | 4.150 | 4.043 | 4.057 | 7,543,979 | -0.04(-0.99%) |
Jan 28, 2010 | 4.119 | 4.137 | 4.079 | 4.097 | 4,990,454 | -0.04(-0.88%) |
Jan 27, 2010 | 4.073 | 4.150 | 4.073 | 4.133 | 9,207,076 | +0.04(+0.99%) |
Jan 26, 2010 | 4.095 | 4.141 | 4.085 | 4.093 | 6,119,803 | -0.01(-0.20%) |
Jan 25, 2010 | 4.156 | 4.166 | 4.079 | 4.101 | 13,286,798 | -0.04(-0.93%) |
Jan 22, 2010 | 4.234 | 4.249 | 4.121 | 4.139 | 10,295,717 | -0.08(-1.96%) |
Jan 21, 2010 | 4.356 | 4.428 | 4.222 | 4.222 | 14,379,063 | -0.14(-3.29%) |
Jan 20, 2010 | 4.309 | 4.368 | 4.269 | 4.366 | 8,788,760 | +0.05(+1.22%) |
Jan 19, 2010 | 4.335 | 4.335 | 4.271 | 4.313 | 7,975,243 | +0.00(+0.09%) |
Jan 15, 2010 | 4.388 | 4.309 | 4.309 | 4.309 | 6,844,226 | -0.06(-1.48%) |
Jan 14, 2010 | 4.388 | 4.394 | 4.323 | 4.374 | 7,875,854 | -0.02(-0.46%) |
Jan 13, 2010 | 4.414 | 4.501 | 4.329 | 4.394 | 10,994,836 | +0.16(+3.67%) |
Jan 12, 2010 | 4.273 | 4.273 | 4.184 | 4.238 | 6,907,842 | -0.04(-0.99%) |
Jan 11, 2010 | 4.234 | 4.285 | 4.193 | 4.281 | 9,624,323 | +0.03(+0.81%) |
Jan 08, 2010 | 4.216 | 4.263 | 4.198 | 4.247 | 5,480,133 | +0.03(+0.62%) |
Jan 07, 2010 | 4.186 | 4.247 | 4.180 | 4.220 | 9,515,915 | +0.02(+0.48%) |
Jan 06, 2010 | 4.228 | 4.251 | 4.192 | 4.200 | 7,645,966 | -0.03(-0.81%) |
Jan 05, 2010 | 4.150 | 4.243 | 4.129 | 4.234 | 10,899,570 | +0.09(+2.19%) |
Jan 04, 2010 | 4.168 | 4.217 | 4.131 | 4.144 | 8,255,244 | +0.01(+0.15%) |
Dec 31, 2009 | 4.192 | 4.137 | 4.137 | 4.137 | 3,754,499 | -0.07(-1.63%) |
Dec 30, 2009 | 4.101 | 4.206 | 4.101 | 4.206 | 6,174,049 | +0.11(+2.56%) |
Dec 29, 2009 | 4.093 | 4.127 | 4.089 | 4.101 | 4,747,706 | -0.01(-0.15%) |
Dec 28, 2009 | 4.020 | 4.111 | 4.012 | 4.107 | 5,888,494 | +0.11(+2.73%) |
Dec 24, 2009 | 4.040 | 4.065 | 3.990 | 3.998 | 2,735,334 | -0.05(-1.15%) |
Dec 23, 2009 | 3.994 | 4.057 | 3.982 | 4.045 | 5,173,650 | +0.05(+1.26%) |
Dec 22, 2009 | 3.998 | 4.008 | 3.968 | 3.994 | 4,611,509 | +0.01(+0.25%) |
Dec 21, 2009 | 3.960 | 4.006 | 3.950 | 3.984 | 10,488,714 | +0.03(+0.71%) |
Dec 18, 2009 | 3.849 | 3.956 | 3.836 | 3.956 | 36,102,864 | +0.11(+2.89%) |
Dec 17, 2009 | 3.893 | 3.907 | 3.845 | 3.845 | 11,691,673 | -0.04(-1.09%) |
Dec 16, 2009 | 3.853 | 3.956 | 3.853 | 3.887 | 10,699,847 | +0.05(+1.21%) |
Dec 15, 2009 | 3.901 | 3.919 | 3.834 | 3.840 | 11,853,446 | -0.06(-1.50%) |
Dec 14, 2009 | 3.857 | 3.899 | 3.824 | 3.899 | 7,210,390 | +0.06(+1.63%) |
Dec 11, 2009 | 3.842 | 3.857 | 3.804 | 3.836 | 6,387,588 | -0.00(-0.05%) |
Dec 10, 2009 | 3.871 | 3.895 | 3.822 | 3.838 | 9,588,782 | +0.00(+0.05%) |
Dec 09, 2009 | 3.855 | 3.863 | 3.816 | 3.836 | 8,713,749 | -0.03(-0.84%) |
Dec 08, 2009 | 3.830 | 3.895 | 3.808 | 3.869 | 11,861,088 | +0.03(+0.79%) |
Dec 07, 2009 | 3.849 | 3.867 | 3.832 | 3.838 | 14,437,051 | -0.01(-0.37%) |
Dec 04, 2009 | 3.877 | 3.909 | 3.838 | 3.853 | 16,398,523 | +0.01(+0.37%) |
Dec 03, 2009 | 3.893 | 3.913 | 3.838 | 3.838 | 7,057,611 | -0.04(-1.14%) |
Dec 02, 2009 | 3.929 | 3.933 | 3.869 | 3.883 | 8,511,956 | -0.04(-1.03%) |
Dec 01, 2009 | 3.962 | 3.974 | 3.905 | 3.923 | 11,473,234 | -0.01(-0.15%) |
Nov 30, 2009 | 3.907 | 3.944 | 3.891 | 3.929 | 13,748,822 | +0.00(+0.10%) |
Nov 27, 2009 | 3.891 | 3.954 | 3.851 | 3.925 | 5,721,208 | -0.06(-1.57%) |
Nov 25, 2009 | 4.030 | 4.035 | 3.980 | 3.988 | 8,005,279 | -0.04(-0.95%) |
Nov 24, 2009 | 4.024 | 4.038 | 3.988 | 4.026 | 7,514,769 | -0.01(-0.20%) |
Nov 23, 2009 | 3.974 | 4.040 | 3.948 | 4.034 | 12,948,294 | +0.11(+2.89%) |
Nov 20, 2009 | 3.927 | 3.974 | 3.913 | 3.921 | 8,735,524 | -0.04(-1.02%) |
Nov 19, 2009 | 3.978 | 3.988 | 3.931 | 3.962 | 6,182,118 | -0.03(-0.86%) |
Nov 18, 2009 | 4.043 | 4.051 | 3.978 | 3.996 | 6,339,000 | -0.06(-1.40%) |
Nov 17, 2009 | 4.004 | 4.065 | 3.982 | 4.053 | 6,149,958 | +0.03(+0.65%) |
Nov 16, 2009 | 3.968 | 4.043 | 3.968 | 4.026 | 9,452,135 | +0.06(+1.58%) |
Nov 13, 2009 | 3.979 | 4.004 | 3.941 | 3.964 | 7,796,780 | -0.01(-0.25%) |
Nov 12, 2009 | 3.970 | 4.028 | 3.960 | 3.974 | 11,746,404 | -0.01(-0.25%) |
Nov 11, 2009 | 3.974 | 4.010 | 3.944 | 3.984 | 12,862,344 | +0.01(+0.36%) |
Nov 10, 2009 | 3.948 | 3.988 | 3.935 | 3.970 | 10,053,162 | +0.01(+0.20%) |
Nov 09, 2009 | 3.901 | 3.973 | 3.883 | 3.962 | 12,231,044 | +0.07(+1.76%) |
Nov 06, 2009 | 3.842 | 3.903 | 3.834 | 3.893 | 11,685,100 | +0.03(+0.68%) |
Nov 05, 2009 | 3.840 | 3.897 | 3.832 | 3.867 | 15,598,649 | +0.03(+0.84%) |
Nov 04, 2009 | 3.869 | 3.881 | 3.828 | 3.834 | 18,427,902 | -0.01(-0.37%) |
Nov 03, 2009 | 3.838 | 3.851 | 3.814 | 3.849 | 10,337,598 | +0.01(+0.16%) |
Nov 02, 2009 | 3.824 | 3.855 | 3.792 | 3.842 | 15,575,518 | +0.02(+0.42%) |
Oct 30, 2009 | 3.845 | 3.851 | 3.806 | 3.826 | 17,406,356 | -0.01(-0.37%) |
Oct 29, 2009 | 3.842 | 3.877 | 3.828 | 3.840 | 13,884,929 | +0.04(+1.12%) |
Oct 28, 2009 | 3.905 | 3.911 | 3.792 | 3.798 | 15,448,404 | -0.09(-2.29%) |
Oct 27, 2009 | 4.016 | 4.194 | 3.855 | 3.887 | 32,042,746 | -0.02(-0.57%) |
Oct 26, 2009 | 3.816 | 3.946 | 3.816 | 3.909 | 19,700,590 | +0.07(+1.84%) |
Oct 23, 2009 | 3.838 | 3.911 | 3.806 | 3.838 | 9,206,447 | -0.06(-1.66%) |
Oct 22, 2009 | 3.800 | 3.911 | 3.778 | 3.903 | 13,223,474 | +0.11(+2.98%) |
Oct 21, 2009 | 3.859 | 3.915 | 3.790 | 3.790 | 12,498,715 | -0.09(-2.24%) |
Oct 20, 2009 | 3.849 | 3.891 | 3.838 | 3.877 | 7,281,203 | +0.00(+0.05%) |
Oct 19, 2009 | 3.847 | 3.879 | 3.832 | 3.875 | 11,063,095 | +0.03(+0.84%) |
Oct 16, 2009 | 3.845 | 3.887 | 3.830 | 3.842 | 10,816,862 | -0.02(-0.57%) |
Oct 15, 2009 | 3.828 | 3.873 | 3.826 | 3.865 | 8,086,468 | +0.02(+0.47%) |
Oct 14, 2009 | 3.879 | 3.881 | 3.827 | 3.847 | 6,181,499 | -0.02(-0.52%) |
Oct 13, 2009 | 3.840 | 3.881 | 3.822 | 3.867 | 6,676,222 | +0.02(+0.58%) |
Oct 12, 2009 | 3.881 | 3.891 | 3.818 | 3.845 | 5,085,200 | -0.01(-0.21%) |
Oct 09, 2009 | 3.822 | 3.877 | 3.820 | 3.853 | 6,793,722 | +0.02(+0.42%) |
Oct 08, 2009 | 3.919 | 3.937 | 3.828 | 3.836 | 11,858,727 | -0.07(-1.81%) |
Oct 07, 2009 | 3.929 | 3.952 | 3.851 | 3.907 | 11,301,126 | -0.04(-1.02%) |
Oct 06, 2009 | 3.897 | 3.956 | 3.889 | 3.948 | 10,479,769 | +0.06(+1.51%) |
Oct 05, 2009 | 3.899 | 3.978 | 3.869 | 3.889 | 6,736,343 | +0.01(+0.36%) |
Oct 02, 2009 | 3.939 | 3.946 | 3.865 | 3.875 | 13,506,687 | -0.09(-2.34%) |
Oct 01, 2009 | 4.049 | 4.152 | 3.964 | 3.968 | 8,543,893 | -0.11(-2.72%) |
Sep 30, 2009 | 4.079 | 4.105 | 4.004 | 4.079 | 13,530,422 | +0.00(+0.00%) |
Sep 29, 2009 | 4.202 | 4.206 | 4.067 | 4.079 | 14,528,738 | -0.14(-3.26%) |
Sep 28, 2009 | 4.129 | 4.240 | 4.111 | 4.216 | 14,115,357 | +0.09(+2.10%) |
Sep 25, 2009 | 4.196 | 4.242 | 4.119 | 4.129 | 16,307,202 | -0.04(-1.02%) |
Sep 24, 2009 | 4.253 | 4.285 | 4.141 | 4.172 | 9,173,337 | -0.04(-0.91%) |
Sep 23, 2009 | 4.141 | 4.299 | 4.137 | 4.210 | 18,582,690 | +0.07(+1.71%) |
Sep 22, 2009 | 4.176 | 4.200 | 4.125 | 4.139 | 10,319,388 | -0.03(-0.68%) |
Sep 21, 2009 | 4.186 | 4.196 | 4.123 | 4.168 | 9,529,646 | -0.02(-0.43%) |
Sep 18, 2009 | 4.186 | 4.216 | 4.129 | 4.186 | 13,282,744 | +0.03(+0.78%) |
Sep 17, 2009 | 4.176 | 4.208 | 4.113 | 4.154 | 11,436,436 | -0.02(-0.53%) |
Sep 16, 2009 | 4.053 | 4.176 | 4.032 | 4.176 | 14,262,992 | +0.10(+2.43%) |
Sep 15, 2009 | 3.903 | 4.085 | 3.903 | 4.077 | 14,139,017 | +0.16(+4.02%) |
Sep 14, 2009 | 3.889 | 3.956 | 3.857 | 3.919 | 6,052,410 | +0.03(+0.67%) |
Sep 11, 2009 | 3.952 | 3.952 | 3.887 | 3.893 | 12,034,285 | -0.05(-1.33%) |
Sep 10, 2009 | 3.927 | 3.960 | 3.897 | 3.946 | 14,339,924 | +0.01(+0.21%) |
Sep 09, 2009 | 3.834 | 3.960 | 3.814 | 3.937 | 15,451,107 | +0.10(+2.69%) |
Sep 08, 2009 | 3.802 | 3.836 | 3.766 | 3.834 | 5,864,507 | +0.04(+1.06%) |
Sep 04, 2009 | 3.737 | 3.800 | 3.701 | 3.794 | 4,218,334 | +0.06(+1.68%) |
Sep 03, 2009 | 3.711 | 3.735 | 3.669 | 3.731 | 4,506,775 | +0.03(+0.76%) |
Sep 02, 2009 | 3.719 | 3.766 | 3.699 | 3.703 | 5,159,483 | -0.04(-1.19%) |
Sep 01, 2009 | 3.750 | 3.881 | 3.701 | 3.748 | 17,052,390 | +0.01(+0.16%) |
Aug 31, 2009 | 3.756 | 3.796 | 3.713 | 3.741 | 15,120,493 | -0.03(-0.75%) |
Aug 28, 2009 | 3.842 | 3.865 | 3.756 | 3.770 | 11,091,720 | -0.05(-1.27%) |
Aug 27, 2009 | 3.853 | 3.853 | 3.776 | 3.818 | 9,567,681 | -0.02(-0.63%) |
Aug 26, 2009 | 3.889 | 3.895 | 3.802 | 3.842 | 10,370,005 | -0.03(-0.89%) |
Aug 25, 2009 | 3.840 | 3.915 | 3.816 | 3.877 | 8,632,516 | +0.03(+0.79%) |
Aug 24, 2009 | 3.921 | 3.952 | 3.838 | 3.847 | 6,418,921 | -0.09(-2.36%) |
Aug 21, 2009 | 3.865 | 3.952 | 3.824 | 3.939 | 12,782,017 | +0.11(+2.79%) |
Aug 20, 2009 | 3.804 | 3.857 | 3.802 | 3.832 | 9,746,164 | +0.00(+0.00%) |
Aug 19, 2009 | 3.739 | 3.859 | 3.721 | 3.832 | 12,745,388 | +0.08(+2.21%) |
Aug 18, 2009 | 3.723 | 3.758 | 3.701 | 3.750 | 5,519,153 | +0.03(+0.87%) |
Aug 17, 2009 | 3.756 | 3.756 | 3.699 | 3.717 | 8,167,800 | -0.07(-1.81%) |
Aug 14, 2009 | 3.760 | 3.790 | 3.713 | 3.786 | 9,368,903 | +0.00(+0.00%) |
Aug 13, 2009 | 3.764 | 3.790 | 3.693 | 3.786 | 14,780,935 | +0.05(+1.41%) |
Aug 12, 2009 | 3.693 | 3.780 | 3.689 | 3.733 | 8,380,794 | +0.03(+0.93%) |
Aug 11, 2009 | 3.711 | 3.721 | 3.677 | 3.699 | 5,312,366 | -0.04(-1.03%) |
Aug 10, 2009 | 3.721 | 3.754 | 3.713 | 3.737 | 5,038,958 | +0.00(+0.05%) |
Aug 07, 2009 | 3.739 | 3.788 | 3.727 | 3.735 | 5,999,031 | +0.03(+0.76%) |
Aug 06, 2009 | 3.661 | 3.721 | 3.628 | 3.707 | 12,646,484 | +0.04(+1.21%) |
Aug 05, 2009 | 3.723 | 3.748 | 3.616 | 3.663 | 12,625,754 | -0.04(-1.04%) |
Aug 04, 2009 | 3.735 | 3.768 | 3.687 | 3.701 | 9,457,481 | -0.04(-1.08%) |
Aug 03, 2009 | 3.731 | 3.796 | 3.721 | 3.741 | 8,918,368 | +0.02(+0.60%) |
Jul 31, 2009 | 3.735 | 3.806 | 3.715 | 3.719 | 11,498,597 | -0.01(-0.32%) |
Jul 30, 2009 | 3.701 | 3.790 | 3.687 | 3.731 | 18,620,796 | +0.09(+2.55%) |
Jul 29, 2009 | 3.594 | 3.689 | 3.572 | 3.638 | 16,433,028 | +0.02(+0.56%) |
Jul 28, 2009 | 3.657 | 3.689 | 3.610 | 3.618 | 19,487,622 | -0.03(-0.78%) |
Jul 27, 2009 | 3.715 | 3.786 | 3.636 | 3.647 | 24,419,716 | +0.03(+0.78%) |
Jul 24, 2009 | 3.614 | 3.651 | 3.610 | 3.618 | 10,797,459 | -0.02(-0.67%) |
Jul 23, 2009 | 3.578 | 3.709 | 3.564 | 3.643 | 14,159,876 | +0.04(+1.24%) |
Jul 22, 2009 | 3.533 | 3.612 | 3.497 | 3.598 | 12,739,661 | +0.05(+1.54%) |
Jul 21, 2009 | 3.491 | 3.544 | 3.461 | 3.544 | 18,617,780 | +0.05(+1.56%) |
Jul 20, 2009 | 3.394 | 3.497 | 3.382 | 3.489 | 14,651,282 | +0.09(+2.68%) |
Jul 17, 2009 | 3.428 | 3.428 | 3.352 | 3.398 | 15,601,094 | -0.02(-0.59%) |
Jul 16, 2009 | 3.378 | 3.432 | 3.358 | 3.418 | 10,152,269 | +0.04(+1.26%) |
Jul 15, 2009 | 3.285 | 3.382 | 3.285 | 3.376 | 8,646,811 | +0.10(+3.08%) |
Jul 14, 2009 | 3.238 | 3.297 | 3.230 | 3.275 | 12,946,997 | +0.02(+0.62%) |
Jul 13, 2009 | 3.232 | 3.271 | 3.166 | 3.255 | 11,830,008 | +0.06(+1.77%) |
Jul 10, 2009 | 3.176 | 3.222 | 3.168 | 3.198 | 7,884,784 | +0.01(+0.25%) |
Jul 09, 2009 | 3.182 | 3.220 | 3.148 | 3.190 | 8,606,598 | +0.02(+0.64%) |
Jul 08, 2009 | 3.210 | 3.240 | 3.158 | 3.170 | 13,931,537 | -0.02(-0.70%) |
Jul 07, 2009 | 3.249 | 3.267 | 3.188 | 3.192 | 8,729,460 | -0.07(-2.11%) |
Jul 06, 2009 | 3.245 | 3.287 | 3.242 | 3.261 | 10,957,167 | +0.01(+0.37%) |
Jul 02, 2009 | 3.259 | 3.285 | 3.222 | 3.249 | 9,498,877 | -0.04(-1.11%) |
Jul 01, 2009 | 3.265 | 3.323 | 3.253 | 3.285 | 11,165,459 | +0.04(+1.31%) |
Jun 30, 2009 | 3.240 | 3.257 | 3.184 | 3.242 | 19,340,818 | +0.02(+0.75%) |
Jun 29, 2009 | 3.216 | 3.258 | 3.184 | 3.218 | 14,542,672 | +0.00(+0.00%) |
Jun 26, 2009 | 3.186 | 3.242 | 3.186 | 3.218 | 18,651,712 | +0.01(+0.25%) |
Jun 25, 2009 | 3.236 | 3.239 | 3.206 | 3.210 | 18,231,782 | -0.01(-0.44%) |
Jun 24, 2009 | 3.204 | 3.238 | 3.198 | 3.224 | 13,070,195 | +0.02(+0.76%) |
Jun 23, 2009 | 3.228 | 3.242 | 3.185 | 3.200 | 14,675,086 | -0.02(-0.75%) |
Jun 22, 2009 | 3.275 | 3.309 | 3.214 | 3.224 | 20,767,968 | -0.10(-2.98%) |
Jun 19, 2009 | 3.285 | 3.354 | 3.279 | 3.323 | 12,481,142 | +0.03(+0.92%) |
Jun 18, 2009 | 3.281 | 3.321 | 3.263 | 3.293 | 7,330,885 | -0.01(-0.18%) |
Jun 17, 2009 | 3.315 | 3.335 | 3.251 | 3.299 | 14,087,444 | +0.01(+0.43%) |
Jun 16, 2009 | 3.289 | 3.344 | 3.218 | 3.285 | 11,785,078 | -0.01(-0.18%) |
Jun 15, 2009 | 3.281 | 3.297 | 3.236 | 3.291 | 13,880,875 | -0.02(-0.73%) |
Jun 12, 2009 | 3.329 | 3.356 | 3.000 | 3.315 | 14,309,056 | -0.03(-0.85%) |
Jun 11, 2009 | 3.386 | 3.414 | 3.337 | 3.344 | 10,763,052 | -0.04(-1.14%) |
Jun 10, 2009 | 3.339 | 3.416 | 3.305 | 3.382 | 18,970,648 | +0.05(+1.52%) |
Jun 09, 2009 | 3.283 | 3.346 | 3.257 | 3.331 | 7,363,466 | +0.06(+1.73%) |
Jun 08, 2009 | 3.295 | 3.327 | 3.261 | 3.275 | 13,721,711 | -0.02(-0.61%) |
Jun 05, 2009 | 3.299 | 3.321 | 3.230 | 3.295 | 12,639,767 | +0.04(+1.18%) |
Jun 04, 2009 | 3.220 | 3.275 | 3.212 | 3.257 | 11,004,919 | +0.03(+0.94%) |
Jun 03, 2009 | 3.305 | 3.362 | 3.215 | 3.226 | 18,198,188 | -0.08(-2.50%) |
Jun 02, 2009 | 3.346 | 3.380 | 3.309 | 3.309 | 9,831,451 | -0.04(-1.15%) |