Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.040 | 5.193 | 5.040 | 5.040 | 3,903 | +0.02(+0.36%) |
Jun 29, 2010 | 5.130 | 5.130 | 5.022 | 5.022 | 503,259 | -0.32(-5.90%) |
Jun 25, 2010 | 5.337 | 5.346 | 5.121 | 5.337 | 1,098,384 | +0.21(+4.04%) |
Jun 24, 2010 | 5.130 | 5.184 | 5.022 | 5.130 | 338 | +0.04(+0.88%) |
Jun 23, 2010 | 5.112 | 5.166 | 5.013 | 5.085 | 332,981 | -0.05(-1.05%) |
Jun 22, 2010 | 5.139 | 5.427 | 5.121 | 5.139 | 1,658 | -0.14(-2.73%) |
Jun 21, 2010 | 5.400 | 5.445 | 5.256 | 5.283 | 365,736 | -0.07(-1.34%) |
Jun 18, 2010 | 5.355 | 5.481 | 5.328 | 5.355 | 549,089 | -0.09(-1.65%) |
Jun 17, 2010 | 5.445 | 5.499 | 5.373 | 5.445 | 322 | +0.07(+1.34%) |
Jun 16, 2010 | 5.508 | 5.553 | 5.355 | 5.373 | 805,557 | -0.18(-3.24%) |
Jun 15, 2010 | 5.553 | 5.562 | 5.409 | 5.553 | 2,884 | +0.14(+2.49%) |
Jun 14, 2010 | 5.535 | 5.616 | 5.319 | 5.418 | 756,546 | -0.07(-1.31%) |
Jun 11, 2010 | 5.310 | 5.499 | 5.265 | 5.490 | 624,010 | +0.13(+2.35%) |
Jun 10, 2010 | 5.364 | 5.373 | 5.220 | 5.364 | 2,679 | +0.15(+2.94%) |
Jun 09, 2010 | 5.058 | 5.265 | 4.995 | 5.211 | 968,669 | +0.22(+4.32%) |
Jun 08, 2010 | 5.022 | 5.112 | 4.860 | 4.995 | 915,392 | -0.02(-0.36%) |
Jun 07, 2010 | 5.103 | 5.274 | 5.004 | 5.013 | 791,256 | -0.07(-1.42%) |
Jun 04, 2010 | 5.085 | 5.211 | 4.932 | 5.085 | 756,623 | -0.10(-1.91%) |
Jun 03, 2010 | 5.184 | 5.211 | 4.914 | 5.184 | 321 | +0.23(+4.73%) |
Jun 02, 2010 | 4.950 | 4.950 | 4.591 | 4.950 | 475,883 | +0.33(+7.21%) |
Jun 01, 2010 | 4.617 | 4.815 | 4.599 | 4.617 | 2,338 | -0.19(-3.93%) |
May 28, 2010 | 4.806 | 4.905 | 4.761 | 4.806 | 415,778 | -0.10(-2.02%) |
May 27, 2010 | 4.716 | 4.914 | 4.653 | 4.905 | 554,645 | +0.26(+5.62%) |
May 26, 2010 | 4.644 | 4.725 | 4.563 | 4.644 | 2,346 | +0.13(+2.79%) |
May 25, 2010 | 4.437 | 4.554 | 4.329 | 4.518 | 660,804 | +0.03(+0.60%) |
May 24, 2010 | 4.509 | 4.572 | 4.455 | 4.491 | 516,224 | -0.04(-0.80%) |
May 21, 2010 | 4.266 | 4.572 | 4.203 | 4.527 | 857,176 | +0.16(+3.71%) |
May 20, 2010 | 4.338 | 4.500 | 4.311 | 4.365 | 642,240 | -0.14(-3.19%) |
May 19, 2010 | 4.482 | 4.572 | 4.321 | 4.509 | 607,849 | +0.03(+0.60%) |
May 18, 2010 | 4.617 | 4.725 | 4.437 | 4.482 | 750,047 | -0.08(-1.78%) |
May 17, 2010 | 4.221 | 4.581 | 4.199 | 4.563 | 897,928 | +0.35(+8.33%) |
May 14, 2010 | 4.212 | 4.437 | 4.158 | 4.212 | 441,815 | -0.22(-4.88%) |
May 13, 2010 | 4.446 | 4.599 | 4.401 | 4.428 | 668,784 | -0.03(-0.61%) |
May 12, 2010 | 4.392 | 4.473 | 4.284 | 4.455 | 607,863 | +0.09(+2.06%) |
May 11, 2010 | 4.464 | 4.491 | 4.302 | 4.365 | 877,578 | +0.15(+3.63%) |
May 10, 2010 | 4.140 | 4.266 | 4.095 | 4.212 | 771,793 | +0.10(+2.41%) |
May 07, 2010 | 4.347 | 4.383 | 4.014 | 4.113 | 578,372 | -0.16(-3.79%) |
May 06, 2010 | 4.275 | 4.680 | 4.275 | 4.275 | 111 | -0.41(-8.83%) |
May 05, 2010 | 4.653 | 4.725 | 4.536 | 4.689 | 605,387 | -0.09(-1.88%) |
May 04, 2010 | 4.896 | 4.896 | 4.744 | 4.779 | 547,952 | -0.18(-3.63%) |
May 03, 2010 | 5.058 | 5.058 | 4.905 | 4.959 | 366,091 | -0.09(-1.78%) |
Apr 30, 2010 | 5.049 | 5.058 | 4.977 | 5.049 | 724,346 | -0.03(-0.53%) |
Apr 29, 2010 | 5.103 | 5.139 | 5.004 | 5.076 | 412,531 | +0.04(+0.71%) |
Apr 28, 2010 | 5.022 | 5.076 | 4.977 | 5.040 | 465,856 | +0.07(+1.45%) |
Apr 27, 2010 | 5.058 | 5.076 | 4.950 | 4.968 | 649,330 | -0.08(-1.60%) |
Apr 26, 2010 | 5.166 | 5.175 | 5.040 | 5.049 | 329,839 | -0.10(-1.92%) |
Apr 23, 2010 | 4.887 | 5.148 | 4.869 | 5.148 | 586,408 | +0.25(+5.15%) |
Apr 22, 2010 | 4.725 | 4.932 | 4.689 | 4.896 | 630,836 | +0.11(+2.26%) |
Apr 21, 2010 | 5.031 | 5.040 | 4.770 | 4.788 | 717,127 | -0.23(-4.49%) |
Apr 20, 2010 | 5.040 | 5.211 | 4.950 | 5.013 | 966,871 | -0.05(-1.07%) |
Apr 19, 2010 | 5.490 | 5.490 | 4.932 | 5.067 | 1,942,581 | -0.43(-7.86%) |
Apr 16, 2010 | 5.355 | 5.508 | 5.310 | 5.499 | 1,208,301 | +0.14(+2.52%) |
Apr 15, 2010 | 4.959 | 5.364 | 4.959 | 5.364 | 1,219,967 | +0.39(+7.78%) |
Apr 14, 2010 | 4.905 | 4.995 | 4.806 | 4.977 | 1,334,383 | +0.09(+1.84%) |
Apr 13, 2010 | 4.797 | 4.914 | 4.680 | 4.887 | 721,899 | +0.13(+2.65%) |
Apr 12, 2010 | 4.779 | 4.824 | 4.725 | 4.761 | 307,431 | -0.03(-0.56%) |
Apr 09, 2010 | 4.752 | 4.815 | 4.716 | 4.788 | 274,065 | +0.04(+0.95%) |
Apr 08, 2010 | 4.680 | 4.761 | 4.635 | 4.743 | 326,101 | +0.03(+0.57%) |
Apr 07, 2010 | 4.572 | 4.725 | 4.545 | 4.716 | 415,473 | +0.13(+2.74%) |
Apr 06, 2010 | 4.500 | 4.653 | 4.455 | 4.590 | 767,570 | +0.14(+3.24%) |
Apr 05, 2010 | 4.383 | 4.500 | 4.365 | 4.446 | 488,890 | +0.06(+1.44%) |
Apr 01, 2010 | 4.491 | 4.383 | 4.383 | 4.383 | 519,415 | -0.06(-1.42%) |
Mar 31, 2010 | 4.338 | 4.491 | 4.329 | 4.446 | 1,120,972 | +0.09(+2.07%) |
Mar 30, 2010 | 4.293 | 4.356 | 4.239 | 4.356 | 507,047 | +0.05(+1.26%) |
Mar 29, 2010 | 4.212 | 4.356 | 4.185 | 4.302 | 612,187 | +0.12(+2.80%) |
Mar 26, 2010 | 3.933 | 4.194 | 3.906 | 4.185 | 1,152,889 | +0.26(+6.65%) |
Mar 25, 2010 | 3.870 | 3.960 | 3.834 | 3.924 | 548,527 | +0.07(+1.87%) |
Mar 24, 2010 | 3.825 | 3.852 | 3.780 | 3.852 | 302,008 | +0.01(+0.23%) |
Mar 23, 2010 | 3.717 | 3.861 | 3.708 | 3.843 | 299,222 | +0.12(+3.14%) |
Mar 22, 2010 | 3.735 | 3.762 | 3.690 | 3.726 | 360,230 | -0.04(-1.19%) |
Mar 19, 2010 | 3.825 | 3.843 | 3.690 | 3.771 | 631,991 | -0.05(-1.41%) |
Mar 18, 2010 | 3.924 | 3.942 | 3.780 | 3.825 | 405,525 | -0.12(-2.97%) |
Mar 17, 2010 | 3.870 | 3.996 | 3.852 | 3.942 | 376,122 | +0.05(+1.39%) |
Mar 16, 2010 | 3.807 | 3.897 | 3.789 | 3.888 | 315,331 | +0.08(+2.13%) |
Mar 15, 2010 | 3.852 | 3.861 | 3.780 | 3.807 | 551,571 | -0.14(-3.64%) |
Mar 12, 2010 | 3.951 | 3.978 | 3.915 | 3.951 | 232,935 | +0.00(+0.00%) |
Mar 11, 2010 | 3.951 | 3.960 | 3.897 | 3.951 | 189,687 | -0.01(-0.23%) |
Mar 10, 2010 | 3.915 | 3.978 | 3.915 | 3.960 | 451,698 | +0.03(+0.69%) |
Mar 09, 2010 | 3.915 | 3.969 | 3.897 | 3.933 | 246,793 | +0.01(+0.23%) |
Mar 08, 2010 | 3.942 | 3.978 | 3.897 | 3.924 | 415,498 | -0.02(-0.46%) |
Mar 05, 2010 | 3.915 | 3.947 | 3.861 | 3.942 | 329,040 | +0.04(+1.15%) |
Mar 04, 2010 | 3.870 | 3.906 | 3.843 | 3.897 | 245,871 | +0.04(+1.17%) |
Mar 03, 2010 | 3.906 | 3.924 | 3.852 | 3.852 | 222,394 | -0.05(-1.38%) |
Mar 02, 2010 | 3.834 | 3.924 | 3.816 | 3.906 | 279,699 | +0.07(+1.88%) |
Mar 01, 2010 | 3.870 | 3.879 | 3.825 | 3.834 | 283,461 | -0.01(-0.23%) |
Feb 26, 2010 | 3.852 | 3.870 | 3.762 | 3.843 | 358,873 | -0.02(-0.47%) |
Feb 25, 2010 | 3.798 | 3.870 | 3.753 | 3.861 | 240,148 | +0.03(+0.70%) |
Feb 24, 2010 | 3.762 | 3.888 | 3.762 | 3.834 | 244,934 | +0.07(+1.91%) |
Feb 23, 2010 | 3.843 | 3.843 | 3.753 | 3.762 | 344,825 | -0.10(-2.56%) |
Feb 22, 2010 | 3.897 | 3.897 | 3.825 | 3.861 | 171,562 | -0.03(-0.69%) |
Feb 19, 2010 | 3.834 | 3.906 | 3.798 | 3.888 | 238,952 | +0.05(+1.41%) |
Feb 18, 2010 | 3.726 | 3.852 | 3.699 | 3.834 | 264,907 | +0.06(+1.67%) |
Feb 17, 2010 | 3.861 | 3.870 | 3.762 | 3.771 | 210,309 | -0.09(-2.33%) |
Feb 16, 2010 | 3.906 | 3.942 | 3.825 | 3.861 | 203,809 | +0.01(+0.23%) |
Feb 12, 2010 | 3.744 | 3.852 | 3.852 | 3.852 | 357,091 | +0.08(+2.15%) |
Feb 11, 2010 | 3.555 | 3.789 | 3.537 | 3.771 | 337,388 | +0.22(+6.08%) |
Feb 10, 2010 | 3.609 | 3.627 | 3.555 | 3.555 | 438,577 | -0.06(-1.74%) |
Feb 09, 2010 | 3.726 | 3.744 | 3.600 | 3.618 | 342,055 | -0.06(-1.71%) |
Feb 08, 2010 | 3.672 | 3.753 | 3.591 | 3.681 | 329,980 | +0.02(+0.49%) |
Feb 05, 2010 | 3.717 | 3.753 | 3.555 | 3.663 | 457,723 | -0.04(-0.97%) |
Feb 04, 2010 | 3.834 | 3.852 | 3.690 | 3.699 | 390,334 | -0.16(-4.20%) |
Feb 03, 2010 | 3.888 | 3.933 | 3.861 | 3.861 | 206,522 | -0.03(-0.69%) |
Feb 02, 2010 | 3.906 | 3.933 | 3.843 | 3.888 | 303,667 | -0.01(-0.23%) |
Feb 01, 2010 | 3.843 | 3.916 | 3.807 | 3.897 | 403,370 | +0.09(+2.36%) |
Jan 29, 2010 | 3.906 | 4.005 | 3.798 | 3.807 | 550,875 | -0.12(-2.98%) |
Jan 28, 2010 | 4.005 | 4.032 | 3.870 | 3.924 | 293,525 | -0.06(-1.58%) |
Jan 27, 2010 | 3.924 | 4.023 | 3.906 | 3.987 | 161,764 | +0.03(+0.68%) |
Jan 26, 2010 | 3.969 | 4.050 | 3.924 | 3.960 | 293,885 | -0.02(-0.45%) |
Jan 25, 2010 | 3.978 | 4.005 | 3.924 | 3.978 | 401,095 | +0.05(+1.38%) |
Jan 22, 2010 | 3.969 | 4.014 | 3.897 | 3.924 | 513,194 | -0.04(-0.91%) |
Jan 21, 2010 | 3.933 | 4.005 | 3.915 | 3.960 | 453,066 | +0.03(+0.69%) |
Jan 20, 2010 | 4.014 | 4.068 | 3.915 | 3.933 | 422,755 | -0.13(-3.10%) |
Jan 19, 2010 | 3.978 | 4.077 | 3.978 | 4.059 | 372,335 | +0.08(+2.04%) |
Jan 15, 2010 | 4.023 | 3.978 | 3.978 | 3.978 | 430,864 | -0.06(-1.56%) |
Jan 14, 2010 | 4.014 | 4.122 | 4.014 | 4.041 | 260,140 | +0.00(+0.00%) |
Jan 13, 2010 | 4.041 | 4.086 | 3.987 | 4.041 | 274,631 | -0.01(-0.22%) |
Jan 12, 2010 | 4.086 | 4.149 | 4.023 | 4.050 | 378,134 | -0.09(-2.17%) |
Jan 11, 2010 | 4.194 | 4.257 | 4.131 | 4.140 | 527,432 | +0.00(+0.00%) |
Jan 08, 2010 | 4.077 | 4.158 | 3.978 | 4.140 | 257,634 | +0.07(+1.77%) |
Jan 07, 2010 | 3.960 | 4.068 | 3.924 | 4.068 | 326,926 | +0.11(+2.73%) |
Jan 06, 2010 | 4.122 | 4.122 | 3.897 | 3.960 | 1,323,499 | -0.14(-3.51%) |
Jan 05, 2010 | 4.230 | 4.230 | 4.023 | 4.104 | 926,711 | -0.12(-2.77%) |
Jan 04, 2010 | 4.176 | 4.230 | 4.095 | 4.221 | 485,827 | +0.13(+3.08%) |
Dec 31, 2009 | 4.203 | 4.095 | 4.095 | 4.095 | 431,975 | -0.14(-3.19%) |
Dec 30, 2009 | 4.311 | 4.320 | 4.221 | 4.230 | 290,100 | -0.08(-1.88%) |
Dec 29, 2009 | 4.329 | 4.365 | 4.275 | 4.311 | 165,839 | -0.02(-0.42%) |
Dec 28, 2009 | 4.320 | 4.365 | 4.313 | 4.329 | 179,217 | +0.02(+0.42%) |
Dec 24, 2009 | 4.365 | 4.365 | 4.302 | 4.311 | 57,554 | -0.02(-0.42%) |
Dec 23, 2009 | 4.275 | 4.365 | 4.275 | 4.329 | 225,055 | +0.08(+1.91%) |
Dec 22, 2009 | 4.392 | 4.410 | 4.248 | 4.248 | 467,750 | -0.14(-3.28%) |
Dec 21, 2009 | 4.428 | 4.482 | 4.338 | 4.392 | 360,954 | -0.03(-0.61%) |
Dec 18, 2009 | 4.302 | 4.527 | 4.293 | 4.419 | 1,052,641 | +0.13(+2.94%) |
Dec 17, 2009 | 4.266 | 4.338 | 4.185 | 4.293 | 399,362 | +0.01(+0.21%) |
Dec 16, 2009 | 4.149 | 4.356 | 4.149 | 4.284 | 479,249 | +0.13(+3.03%) |
Dec 15, 2009 | 4.194 | 4.275 | 4.129 | 4.158 | 597,617 | -0.05(-1.07%) |
Dec 14, 2009 | 4.203 | 4.203 | 4.194 | 4.203 | 286,865 | +0.10(+2.41%) |
Dec 11, 2009 | 4.104 | 4.194 | 4.059 | 4.104 | 402,339 | -0.02(-0.44%) |
Dec 10, 2009 | 3.852 | 4.221 | 3.825 | 4.122 | 1,075,667 | +0.27(+7.01%) |
Dec 09, 2009 | 3.861 | 3.861 | 3.798 | 3.852 | 531,133 | +0.04(+0.94%) |
Dec 08, 2009 | 3.735 | 3.834 | 3.708 | 3.816 | 636,756 | +0.04(+1.19%) |
Dec 07, 2009 | 3.771 | 3.825 | 3.735 | 3.771 | 345,140 | -0.01(-0.24%) |
Dec 04, 2009 | 3.816 | 3.816 | 3.708 | 3.780 | 490,530 | +0.05(+1.45%) |
Dec 03, 2009 | 3.843 | 3.852 | 3.708 | 3.726 | 376,816 | -0.13(-3.27%) |
Dec 02, 2009 | 3.906 | 3.906 | 3.780 | 3.852 | 534,614 | -0.02(-0.47%) |
Dec 01, 2009 | 3.780 | 3.888 | 3.780 | 3.870 | 468,099 | +0.10(+2.63%) |
Nov 30, 2009 | 3.735 | 3.789 | 3.672 | 3.771 | 549,724 | +0.07(+1.95%) |
Nov 27, 2009 | 3.771 | 3.807 | 3.690 | 3.699 | 181,924 | -0.16(-4.20%) |
Nov 25, 2009 | 3.834 | 3.897 | 3.807 | 3.861 | 256,957 | +0.00(+0.00%) |
Nov 24, 2009 | 3.807 | 3.888 | 3.690 | 3.861 | 325,020 | +0.05(+1.18%) |
Nov 23, 2009 | 3.807 | 3.915 | 3.776 | 3.816 | 425,538 | +0.04(+1.19%) |
Nov 20, 2009 | 3.897 | 3.897 | 3.753 | 3.771 | 651,771 | -0.14(-3.46%) |
Nov 19, 2009 | 4.014 | 4.014 | 3.888 | 3.906 | 827,349 | -0.12(-2.91%) |
Nov 18, 2009 | 4.032 | 4.050 | 3.969 | 4.023 | 467,520 | +0.00(+0.00%) |
Nov 17, 2009 | 4.005 | 4.086 | 3.969 | 4.023 | 663,792 | -0.02(-0.45%) |
Nov 16, 2009 | 4.050 | 4.140 | 4.005 | 4.041 | 791,503 | +0.06(+1.58%) |
Nov 13, 2009 | 4.095 | 4.113 | 3.924 | 3.978 | 827,798 | -0.13(-3.07%) |
Nov 12, 2009 | 4.140 | 4.140 | 3.959 | 4.104 | 795,086 | -0.06(-1.51%) |
Nov 11, 2009 | 4.131 | 4.203 | 4.095 | 4.167 | 395,080 | +0.07(+1.76%) |
Nov 10, 2009 | 4.194 | 4.194 | 3.987 | 4.095 | 384,674 | -0.13(-2.99%) |
Nov 09, 2009 | 4.140 | 4.257 | 4.133 | 4.221 | 462,941 | +0.12(+2.85%) |
Nov 06, 2009 | 4.176 | 4.230 | 4.077 | 4.104 | 266,263 | -0.12(-2.77%) |
Nov 05, 2009 | 4.149 | 4.275 | 4.104 | 4.221 | 477,168 | +0.10(+2.40%) |
Nov 04, 2009 | 4.104 | 4.212 | 4.041 | 4.122 | 618,881 | +0.09(+2.23%) |
Nov 03, 2009 | 3.798 | 4.068 | 3.780 | 4.032 | 574,902 | +0.22(+5.66%) |
Nov 02, 2009 | 3.879 | 3.951 | 3.708 | 3.816 | 449,205 | -0.02(-0.47%) |
Oct 30, 2009 | 4.041 | 4.104 | 3.789 | 3.834 | 585,249 | -0.23(-5.54%) |
Oct 29, 2009 | 3.960 | 4.086 | 3.960 | 4.059 | 459,657 | +0.12(+2.97%) |
Oct 28, 2009 | 4.086 | 4.095 | 3.888 | 3.942 | 626,832 | -0.14(-3.52%) |
Oct 27, 2009 | 4.176 | 4.266 | 4.086 | 4.086 | 443,175 | -0.05(-1.30%) |
Oct 26, 2009 | 4.266 | 4.383 | 4.050 | 4.140 | 895,957 | -0.13(-2.95%) |
Oct 23, 2009 | 4.320 | 4.329 | 4.239 | 4.266 | 446,328 | -0.05(-1.25%) |
Oct 22, 2009 | 4.194 | 4.365 | 4.122 | 4.320 | 343,974 | +0.14(+3.23%) |
Oct 21, 2009 | 4.158 | 4.383 | 4.158 | 4.185 | 803,642 | +0.01(+0.22%) |
Oct 20, 2009 | 4.149 | 4.221 | 4.149 | 4.176 | 398,062 | -0.12(-2.73%) |
Oct 19, 2009 | 4.320 | 4.347 | 4.221 | 4.293 | 388,622 | -0.04(-0.83%) |
Oct 16, 2009 | 4.266 | 4.401 | 4.257 | 4.329 | 373,565 | +0.01(+0.21%) |
Oct 15, 2009 | 4.320 | 4.365 | 4.231 | 4.320 | 677,390 | -0.03(-0.62%) |
Oct 14, 2009 | 4.446 | 4.446 | 4.221 | 4.347 | 438,705 | +0.01(+0.21%) |
Oct 13, 2009 | 4.383 | 4.410 | 4.212 | 4.338 | 435,463 | -0.06(-1.43%) |
Oct 12, 2009 | 4.491 | 4.536 | 4.311 | 4.401 | 414,920 | +0.05(+1.03%) |
Oct 09, 2009 | 4.284 | 4.365 | 4.248 | 4.356 | 240,836 | +0.06(+1.47%) |
Oct 08, 2009 | 4.077 | 4.356 | 4.059 | 4.293 | 516,338 | +0.22(+5.30%) |
Oct 07, 2009 | 4.104 | 4.131 | 3.996 | 4.077 | 309,984 | -0.04(-0.88%) |
Oct 06, 2009 | 4.122 | 4.176 | 4.023 | 4.113 | 343,274 | +0.04(+0.88%) |
Oct 05, 2009 | 3.951 | 4.086 | 3.879 | 4.077 | 285,130 | +0.16(+4.14%) |
Oct 02, 2009 | 3.897 | 3.969 | 3.825 | 3.915 | 403,012 | -0.04(-0.91%) |
Oct 01, 2009 | 4.095 | 4.176 | 3.951 | 3.951 | 476,968 | -0.19(-4.57%) |
Sep 30, 2009 | 4.140 | 4.230 | 4.014 | 4.140 | 353,645 | +0.02(+0.44%) |
Sep 29, 2009 | 4.176 | 4.230 | 3.960 | 4.122 | 445,568 | -0.14(-3.17%) |
Sep 28, 2009 | 4.212 | 4.363 | 4.149 | 4.257 | 440,614 | +0.06(+1.50%) |
Sep 25, 2009 | 4.122 | 4.194 | 4.068 | 4.194 | 486,340 | +0.10(+2.42%) |
Sep 24, 2009 | 4.257 | 4.374 | 4.059 | 4.095 | 457,429 | -0.15(-3.60%) |
Sep 23, 2009 | 4.338 | 4.428 | 4.221 | 4.248 | 664,131 | -0.10(-2.28%) |
Sep 22, 2009 | 4.356 | 4.383 | 4.266 | 4.347 | 419,099 | +0.04(+1.05%) |
Sep 21, 2009 | 4.320 | 4.374 | 4.284 | 4.302 | 270,778 | -0.08(-1.85%) |
Sep 18, 2009 | 4.320 | 4.410 | 4.266 | 4.383 | 710,879 | +0.07(+1.67%) |
Sep 17, 2009 | 4.383 | 4.419 | 4.302 | 4.311 | 314,071 | +0.02(+0.42%) |
Sep 16, 2009 | 4.230 | 4.401 | 4.221 | 4.293 | 634,945 | +0.08(+1.92%) |
Sep 15, 2009 | 4.374 | 4.428 | 4.212 | 4.212 | 627,555 | -0.16(-3.70%) |
Sep 14, 2009 | 4.338 | 4.428 | 4.284 | 4.374 | 381,850 | +0.05(+1.25%) |
Sep 11, 2009 | 4.401 | 4.428 | 4.230 | 4.320 | 479,540 | +0.01(+0.21%) |
Sep 10, 2009 | 4.239 | 4.347 | 4.194 | 4.311 | 322,018 | +0.07(+1.70%) |
Sep 09, 2009 | 4.167 | 4.275 | 4.086 | 4.239 | 440,478 | +0.06(+1.51%) |
Sep 08, 2009 | 4.059 | 4.266 | 4.059 | 4.176 | 520,517 | +0.14(+3.57%) |
Sep 04, 2009 | 4.014 | 4.050 | 3.924 | 4.032 | 388,792 | +0.05(+1.36%) |
Sep 03, 2009 | 4.005 | 4.068 | 3.915 | 3.978 | 290,321 | -0.02(-0.45%) |
Sep 02, 2009 | 3.951 | 4.077 | 3.879 | 3.996 | 933,064 | +0.04(+1.14%) |
Sep 01, 2009 | 4.230 | 4.230 | 3.852 | 3.951 | 970,228 | -0.30(-6.99%) |
Aug 31, 2009 | 4.248 | 4.320 | 4.158 | 4.248 | 503,106 | +0.01(+0.21%) |
Aug 28, 2009 | 4.473 | 4.527 | 4.239 | 4.239 | 622,852 | -0.14(-3.29%) |
Aug 27, 2009 | 4.419 | 4.428 | 4.257 | 4.383 | 483,570 | -0.03(-0.61%) |
Aug 26, 2009 | 4.392 | 4.473 | 4.320 | 4.410 | 481,171 | +0.01(+0.20%) |
Aug 25, 2009 | 4.689 | 4.752 | 4.383 | 4.401 | 933,932 | -0.26(-5.60%) |
Aug 24, 2009 | 4.770 | 4.815 | 4.590 | 4.662 | 646,793 | -0.05(-1.14%) |
Aug 21, 2009 | 4.770 | 4.842 | 4.680 | 4.716 | 758,414 | +0.04(+0.77%) |
Aug 20, 2009 | 4.707 | 4.860 | 4.626 | 4.680 | 607,434 | -0.03(-0.57%) |
Aug 19, 2009 | 4.257 | 4.707 | 4.244 | 4.707 | 1,290,697 | +0.36(+8.28%) |
Aug 18, 2009 | 4.068 | 4.365 | 4.041 | 4.347 | 787,559 | +0.17(+4.09%) |
Aug 17, 2009 | 4.158 | 4.226 | 4.032 | 4.176 | 530,940 | -0.13(-2.93%) |
Aug 14, 2009 | 4.374 | 4.455 | 4.212 | 4.302 | 594,905 | -0.09(-2.05%) |
Aug 13, 2009 | 4.419 | 4.455 | 4.330 | 4.392 | 373,304 | -0.01(-0.20%) |
Aug 12, 2009 | 4.347 | 4.482 | 4.221 | 4.401 | 626,682 | +0.05(+1.03%) |
Aug 11, 2009 | 4.446 | 4.482 | 4.185 | 4.356 | 807,216 | -0.14(-3.20%) |
Aug 10, 2009 | 4.095 | 4.500 | 4.050 | 4.500 | 667,109 | +0.41(+9.89%) |
Aug 07, 2009 | 4.086 | 4.185 | 4.050 | 4.095 | 262,687 | +0.07(+1.79%) |
Aug 06, 2009 | 4.203 | 4.212 | 4.005 | 4.023 | 222,789 | -0.14(-3.46%) |
Aug 05, 2009 | 4.293 | 4.347 | 4.149 | 4.167 | 260,530 | -0.08(-1.91%) |
Aug 04, 2009 | 4.239 | 4.338 | 4.167 | 4.248 | 385,453 | +0.02(+0.43%) |
Aug 03, 2009 | 4.032 | 4.239 | 4.032 | 4.230 | 599,774 | +0.24(+6.09%) |
Jul 31, 2009 | 3.906 | 4.068 | 3.861 | 3.987 | 293,094 | +0.05(+1.14%) |
Jul 30, 2009 | 3.825 | 4.059 | 3.798 | 3.942 | 447,902 | +0.16(+4.29%) |
Jul 29, 2009 | 3.888 | 3.924 | 3.744 | 3.780 | 505,882 | -0.25(-6.25%) |
Jul 28, 2009 | 4.104 | 4.113 | 3.861 | 4.032 | 463,354 | -0.15(-3.66%) |
Jul 27, 2009 | 4.221 | 4.275 | 4.140 | 4.185 | 289,712 | -0.02(-0.43%) |
Jul 24, 2009 | 4.122 | 4.221 | 4.086 | 4.203 | 1,306 | +0.05(+1.30%) |
Jul 23, 2009 | 4.194 | 4.302 | 4.113 | 4.149 | 720,035 | -0.13(-2.95%) |
Jul 22, 2009 | 4.284 | 4.347 | 4.230 | 4.275 | 231,087 | -0.05(-1.25%) |
Jul 21, 2009 | 4.500 | 4.554 | 4.203 | 4.329 | 374,774 | -0.16(-3.61%) |
Jul 20, 2009 | 4.329 | 4.500 | 4.293 | 4.491 | 602,299 | +0.22(+5.05%) |
Jul 17, 2009 | 4.212 | 4.311 | 4.140 | 4.275 | 753,493 | -0.03(-0.63%) |
Jul 16, 2009 | 4.320 | 4.347 | 4.176 | 4.302 | 466,160 | -0.05(-1.24%) |
Jul 15, 2009 | 4.230 | 4.410 | 4.230 | 4.356 | 1,227,563 | +0.16(+3.86%) |
Jul 14, 2009 | 3.933 | 4.194 | 3.843 | 4.194 | 1,546,866 | +0.24(+6.15%) |
Jul 13, 2009 | 3.870 | 3.978 | 3.834 | 3.951 | 1,332,042 | +0.32(+8.93%) |
Jul 10, 2009 | 3.519 | 3.717 | 3.393 | 3.627 | 824,650 | +0.07(+2.03%) |
Jul 09, 2009 | 3.411 | 3.672 | 3.375 | 3.555 | 1,027,296 | +0.07(+2.07%) |
Jul 08, 2009 | 3.420 | 3.537 | 3.375 | 3.483 | 1,050,741 | +0.03(+0.78%) |
Jul 07, 2009 | 3.564 | 3.618 | 3.438 | 3.456 | 901,500 | -0.18(-4.95%) |
Jul 06, 2009 | 3.456 | 3.762 | 3.384 | 3.636 | 856,517 | +0.11(+3.06%) |
Jul 02, 2009 | 3.771 | 3.771 | 3.528 | 3.528 | 767,519 | -0.31(-7.98%) |