Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.800 | 3.831 | 3.622 | 3.800 | 213,354 | +0.02(+0.65%) |
Jul 29, 2010 | 3.978 | 3.978 | 3.708 | 3.776 | 299,305 | -0.17(-4.35%) |
Jul 28, 2010 | 3.947 | 4.088 | 3.917 | 3.947 | 3,155 | -0.06(-1.53%) |
Jul 27, 2010 | 3.990 | 4.058 | 3.953 | 4.009 | 1,760 | +0.06(+1.55%) |
Jul 26, 2010 | 3.812 | 3.960 | 3.776 | 3.947 | 338,810 | +0.16(+4.21%) |
Jul 23, 2010 | 3.622 | 3.800 | 3.580 | 3.788 | 361,180 | +0.13(+3.69%) |
Jul 22, 2010 | 3.549 | 3.659 | 3.506 | 3.653 | 460,134 | +0.17(+4.75%) |
Jul 21, 2010 | 3.653 | 3.678 | 3.451 | 3.488 | 323,423 | -0.13(-3.56%) |
Jul 20, 2010 | 3.439 | 3.622 | 3.408 | 3.616 | 3,163 | +0.14(+4.06%) |
Jul 19, 2010 | 3.549 | 3.592 | 3.414 | 3.475 | 260,928 | -0.07(-1.90%) |
Jul 16, 2010 | 3.543 | 3.641 | 3.531 | 3.543 | 522,220 | -0.10(-2.86%) |
Jul 15, 2010 | 3.721 | 3.727 | 3.543 | 3.647 | 320,085 | -0.06(-1.49%) |
Jul 14, 2010 | 3.659 | 3.727 | 3.592 | 3.702 | 6,892 | +0.02(+0.50%) |
Jul 13, 2010 | 3.684 | 3.714 | 3.531 | 3.684 | 7,715 | +0.12(+3.26%) |
Jul 12, 2010 | 3.598 | 3.629 | 3.494 | 3.567 | 166,748 | -0.05(-1.36%) |
Jul 09, 2010 | 3.616 | 3.635 | 3.488 | 3.616 | 355,175 | +0.08(+2.25%) |
Jul 08, 2010 | 3.537 | 3.549 | 3.420 | 3.537 | 4,674 | +0.04(+1.23%) |
Jul 07, 2010 | 3.396 | 3.500 | 3.377 | 3.494 | 8,092 | +0.12(+3.45%) |
Jul 06, 2010 | 3.377 | 3.592 | 3.371 | 3.377 | 4,515 | -0.10(-2.82%) |
Jul 02, 2010 | 3.475 | 3.586 | 3.469 | 3.475 | 459,324 | -0.10(-2.91%) |
Jul 01, 2010 | 3.573 | 3.641 | 3.377 | 3.580 | 962 | -0.11(-2.99%) |
Jun 30, 2010 | 3.690 | 3.739 | 3.604 | 3.690 | 6,188 | +0.07(+2.03%) |
Jun 29, 2010 | 3.622 | 3.662 | 3.586 | 3.616 | 876,546 | -0.20(-5.30%) |
Jun 25, 2010 | 3.819 | 4.015 | 3.616 | 3.819 | 2,400,036 | +0.21(+5.77%) |
Jun 24, 2010 | 3.610 | 3.754 | 3.598 | 3.610 | 931,401 | -0.14(-3.76%) |
Jun 23, 2010 | 3.886 | 3.892 | 3.751 | 3.751 | 696,592 | -0.15(-3.77%) |
Jun 22, 2010 | 3.898 | 4.137 | 3.874 | 3.898 | 7,359 | -0.14(-3.49%) |
Jun 21, 2010 | 4.168 | 4.211 | 3.996 | 4.039 | 415,213 | -0.07(-1.64%) |
Jun 18, 2010 | 4.107 | 4.242 | 4.003 | 4.107 | 1,545,436 | -0.11(-2.62%) |
Jun 17, 2010 | 4.217 | 4.321 | 4.193 | 4.217 | 389 | -0.01(-0.15%) |
Jun 16, 2010 | 4.174 | 4.248 | 4.027 | 4.223 | 387,783 | +0.05(+1.17%) |
Jun 15, 2010 | 4.174 | 4.193 | 4.088 | 4.174 | 3,499 | +0.12(+3.03%) |
Jun 14, 2010 | 4.150 | 4.223 | 3.990 | 4.052 | 497,609 | -0.05(-1.20%) |
Jun 11, 2010 | 3.898 | 4.119 | 3.892 | 4.101 | 267,920 | +0.17(+4.37%) |
Jun 10, 2010 | 3.929 | 3.941 | 3.767 | 3.929 | 3,251 | +0.18(+4.91%) |
Jun 09, 2010 | 3.843 | 3.886 | 3.696 | 3.745 | 412,321 | -0.06(-1.45%) |
Jun 08, 2010 | 3.819 | 3.892 | 3.776 | 3.800 | 666,601 | +0.01(+0.32%) |
Jun 07, 2010 | 3.819 | 3.917 | 3.770 | 3.788 | 425,789 | -0.01(-0.32%) |
Jun 04, 2010 | 3.800 | 3.990 | 3.800 | 3.800 | 568,450 | -0.29(-7.05%) |
Jun 03, 2010 | 4.088 | 4.174 | 3.990 | 4.088 | 272,420 | +0.09(+2.30%) |
Jun 02, 2010 | 3.996 | 4.033 | 3.917 | 3.996 | 372,694 | +0.00(+0.00%) |
Jun 01, 2010 | 3.996 | 4.238 | 3.990 | 3.996 | 2,838 | -0.21(-5.09%) |
May 28, 2010 | 4.211 | 4.284 | 4.156 | 4.211 | 939,354 | +0.02(+0.59%) |
May 27, 2010 | 3.953 | 4.199 | 3.935 | 4.186 | 635,582 | +0.33(+8.58%) |
May 26, 2010 | 3.855 | 3.984 | 3.800 | 3.855 | 2,669 | +0.02(+0.64%) |
May 25, 2010 | 3.812 | 3.862 | 3.684 | 3.831 | 580,526 | -0.09(-2.19%) |
May 24, 2010 | 3.972 | 3.990 | 3.843 | 3.917 | 424,653 | -0.08(-1.99%) |
May 21, 2010 | 3.953 | 4.045 | 3.812 | 3.996 | 649,136 | -0.04(-1.06%) |
May 20, 2010 | 3.985 | 4.174 | 3.978 | 4.039 | 669,332 | -0.26(-6.13%) |
May 19, 2010 | 4.413 | 4.530 | 4.248 | 4.303 | 385,276 | -0.14(-3.17%) |
May 18, 2010 | 4.763 | 4.836 | 4.389 | 4.444 | 411,219 | -0.26(-5.60%) |
May 17, 2010 | 4.615 | 4.726 | 4.383 | 4.707 | 771,911 | +0.12(+2.67%) |
May 14, 2010 | 4.585 | 4.634 | 4.499 | 4.585 | 400,432 | -0.10(-2.09%) |
May 13, 2010 | 4.609 | 4.744 | 4.548 | 4.683 | 489,809 | +0.04(+0.79%) |
May 12, 2010 | 4.468 | 4.664 | 4.432 | 4.646 | 493,710 | +0.18(+4.12%) |
May 11, 2010 | 4.346 | 4.487 | 4.315 | 4.462 | 418,659 | +0.13(+2.97%) |
May 10, 2010 | 4.257 | 4.358 | 4.257 | 4.333 | 488,839 | +0.20(+4.74%) |
May 07, 2010 | 4.217 | 4.444 | 4.125 | 4.137 | 796,984 | -0.17(-3.85%) |
May 06, 2010 | 4.554 | 4.573 | 4.180 | 4.303 | 657,355 | -0.36(-7.75%) |
May 05, 2010 | 4.610 | 4.719 | 4.549 | 4.664 | 531,937 | -0.10(-2.16%) |
May 04, 2010 | 4.883 | 4.883 | 4.719 | 4.767 | 360,105 | -0.21(-4.14%) |
May 03, 2010 | 4.877 | 5.010 | 4.852 | 4.973 | 359,230 | +0.15(+3.14%) |
Apr 30, 2010 | 5.022 | 5.082 | 4.816 | 4.822 | 626,322 | -0.20(-3.98%) |
Apr 29, 2010 | 4.834 | 5.034 | 4.822 | 5.022 | 903,529 | +0.25(+5.20%) |
Apr 28, 2010 | 4.786 | 4.858 | 4.749 | 4.774 | 577,710 | +0.00(+0.00%) |
Apr 27, 2010 | 4.895 | 4.998 | 4.755 | 4.774 | 625,450 | -0.13(-2.72%) |
Apr 26, 2010 | 4.804 | 4.961 | 4.798 | 4.907 | 728,047 | +0.08(+1.76%) |
Apr 23, 2010 | 4.822 | 4.846 | 4.755 | 4.822 | 617,756 | +0.01(+0.13%) |
Apr 22, 2010 | 4.767 | 4.846 | 4.634 | 4.816 | 327,664 | -0.02(-0.38%) |
Apr 21, 2010 | 4.786 | 4.870 | 4.755 | 4.834 | 330,538 | +0.05(+1.01%) |
Apr 20, 2010 | 4.761 | 4.870 | 4.689 | 4.786 | 504,737 | +0.04(+0.89%) |
Apr 19, 2010 | 4.761 | 4.786 | 4.616 | 4.743 | 593,220 | -0.07(-1.51%) |
Apr 16, 2010 | 4.937 | 4.955 | 4.701 | 4.816 | 549,914 | -0.12(-2.45%) |
Apr 15, 2010 | 4.864 | 4.998 | 4.792 | 4.937 | 793,433 | -0.07(-1.45%) |
Apr 14, 2010 | 4.877 | 5.040 | 4.852 | 5.010 | 442,114 | +0.16(+3.38%) |
Apr 13, 2010 | 4.755 | 4.864 | 4.737 | 4.846 | 268,067 | +0.09(+1.91%) |
Apr 12, 2010 | 4.798 | 4.828 | 4.737 | 4.755 | 200,056 | -0.07(-1.51%) |
Apr 09, 2010 | 4.792 | 4.840 | 4.743 | 4.828 | 488,324 | +0.04(+0.76%) |
Apr 08, 2010 | 4.852 | 4.852 | 4.719 | 4.792 | 478,982 | -0.07(-1.49%) |
Apr 07, 2010 | 4.858 | 4.943 | 4.816 | 4.864 | 395,501 | -0.01(-0.12%) |
Apr 06, 2010 | 4.755 | 4.898 | 4.725 | 4.870 | 310,774 | +0.09(+1.90%) |
Apr 05, 2010 | 4.798 | 4.810 | 4.665 | 4.780 | 431,534 | +0.02(+0.38%) |
Apr 01, 2010 | 4.834 | 4.761 | 4.761 | 4.761 | 483,015 | -0.03(-0.63%) |
Mar 31, 2010 | 4.725 | 4.864 | 4.664 | 4.792 | 614,827 | +0.06(+1.28%) |
Mar 30, 2010 | 4.786 | 4.810 | 4.683 | 4.731 | 314,975 | -0.04(-0.76%) |
Mar 29, 2010 | 4.840 | 4.852 | 4.731 | 4.767 | 341,031 | -0.05(-1.01%) |
Mar 26, 2010 | 4.883 | 4.889 | 4.804 | 4.816 | 406,883 | -0.04(-0.87%) |
Mar 25, 2010 | 4.877 | 4.919 | 4.834 | 4.858 | 391,136 | +0.03(+0.63%) |
Mar 24, 2010 | 4.792 | 4.852 | 4.786 | 4.828 | 308,486 | -0.01(-0.13%) |
Mar 23, 2010 | 4.877 | 4.967 | 4.804 | 4.834 | 407,195 | -0.03(-0.62%) |
Mar 22, 2010 | 4.713 | 4.895 | 4.689 | 4.864 | 389,804 | +0.10(+2.03%) |
Mar 19, 2010 | 4.804 | 4.816 | 4.562 | 4.767 | 778,769 | +0.00(+0.00%) |
Mar 18, 2010 | 4.598 | 4.786 | 4.586 | 4.767 | 523,008 | +0.18(+3.96%) |
Mar 17, 2010 | 4.452 | 4.604 | 4.452 | 4.586 | 643,202 | +0.13(+2.99%) |
Mar 16, 2010 | 4.507 | 4.543 | 4.343 | 4.452 | 690,063 | -0.04(-0.94%) |
Mar 15, 2010 | 4.501 | 4.519 | 4.483 | 4.495 | 349,948 | -0.07(-1.46%) |
Mar 12, 2010 | 4.531 | 4.586 | 4.459 | 4.562 | 374,786 | +0.02(+0.40%) |
Mar 11, 2010 | 4.562 | 4.604 | 4.501 | 4.543 | 728,927 | -0.04(-0.92%) |
Mar 10, 2010 | 4.422 | 4.604 | 4.410 | 4.586 | 601,284 | +0.19(+4.27%) |
Mar 09, 2010 | 4.198 | 4.404 | 4.192 | 4.398 | 966,394 | +0.20(+4.76%) |
Mar 08, 2010 | 4.089 | 4.198 | 4.083 | 4.198 | 1,467,115 | +0.09(+2.21%) |
Mar 05, 2010 | 4.168 | 4.168 | 4.065 | 4.107 | 1,327,348 | -0.01(-0.29%) |
Mar 04, 2010 | 4.186 | 4.186 | 4.107 | 4.119 | 369,866 | -0.07(-1.59%) |
Mar 03, 2010 | 4.204 | 4.222 | 4.150 | 4.186 | 267,735 | -0.02(-0.43%) |
Mar 02, 2010 | 4.180 | 4.228 | 4.144 | 4.204 | 389,047 | +0.05(+1.31%) |
Mar 01, 2010 | 4.041 | 4.162 | 3.980 | 4.150 | 556,694 | +0.16(+3.95%) |
Feb 26, 2010 | 3.962 | 4.059 | 3.883 | 3.992 | 1,902,531 | +0.02(+0.61%) |
Feb 25, 2010 | 3.950 | 4.059 | 3.907 | 3.968 | 698,455 | -0.04(-1.06%) |
Feb 24, 2010 | 3.938 | 4.022 | 3.889 | 4.010 | 338,852 | +0.08(+2.00%) |
Feb 23, 2010 | 3.986 | 3.992 | 3.841 | 3.932 | 608,657 | -0.04(-1.07%) |
Feb 22, 2010 | 4.004 | 4.022 | 3.932 | 3.974 | 443,761 | -0.03(-0.76%) |
Feb 19, 2010 | 3.925 | 4.016 | 3.871 | 4.004 | 667,563 | +0.08(+2.01%) |
Feb 18, 2010 | 3.944 | 3.986 | 3.853 | 3.925 | 534,357 | -0.01(-0.31%) |
Feb 17, 2010 | 3.950 | 3.962 | 3.859 | 3.938 | 343,944 | -0.01(-0.31%) |
Feb 16, 2010 | 3.986 | 4.016 | 3.883 | 3.950 | 510,740 | -0.01(-0.15%) |
Feb 12, 2010 | 3.901 | 3.956 | 3.956 | 3.956 | 1,113,940 | +0.01(+0.31%) |
Feb 11, 2010 | 3.877 | 3.956 | 3.829 | 3.944 | 531,871 | +0.04(+1.09%) |
Feb 10, 2010 | 3.919 | 3.956 | 3.822 | 3.901 | 279,336 | -0.03(-0.77%) |
Feb 09, 2010 | 4.034 | 4.034 | 3.792 | 3.932 | 507,555 | -0.04(-1.07%) |
Feb 08, 2010 | 4.010 | 4.065 | 3.956 | 3.974 | 380,865 | -0.05(-1.35%) |
Feb 05, 2010 | 3.974 | 4.041 | 3.925 | 4.028 | 1,128,742 | +0.08(+2.15%) |
Feb 04, 2010 | 3.998 | 4.034 | 3.938 | 3.944 | 1,085,117 | -0.06(-1.51%) |
Feb 03, 2010 | 4.065 | 4.101 | 3.998 | 4.004 | 1,158,322 | -0.09(-2.22%) |
Feb 02, 2010 | 3.992 | 4.113 | 3.980 | 4.095 | 5,634,511 | -0.25(-5.72%) |
Feb 01, 2010 | 4.216 | 4.349 | 4.216 | 4.343 | 314,631 | +0.12(+2.72%) |
Jan 29, 2010 | 4.398 | 4.422 | 4.192 | 4.228 | 511,808 | -0.17(-3.86%) |
Jan 28, 2010 | 4.459 | 4.459 | 4.374 | 4.398 | 454,944 | -0.06(-1.36%) |
Jan 27, 2010 | 4.404 | 4.489 | 4.307 | 4.459 | 651,750 | +0.04(+0.96%) |
Jan 26, 2010 | 4.531 | 4.531 | 4.392 | 4.416 | 305,260 | -0.16(-3.57%) |
Jan 25, 2010 | 4.477 | 4.658 | 4.331 | 4.580 | 563,170 | +0.13(+2.86%) |
Jan 22, 2010 | 4.465 | 4.513 | 4.343 | 4.452 | 330,599 | -0.01(-0.14%) |
Jan 21, 2010 | 4.477 | 4.552 | 4.301 | 4.459 | 467,349 | +0.01(+0.27%) |
Jan 20, 2010 | 4.483 | 4.501 | 4.319 | 4.446 | 283,415 | -0.10(-2.26%) |
Jan 19, 2010 | 4.440 | 4.646 | 4.404 | 4.549 | 828,000 | +0.14(+3.16%) |
Jan 15, 2010 | 4.362 | 4.410 | 4.410 | 4.410 | 553,998 | +0.02(+0.41%) |
Jan 14, 2010 | 4.446 | 4.489 | 4.331 | 4.392 | 292,409 | -0.06(-1.36%) |
Jan 13, 2010 | 4.495 | 4.495 | 4.386 | 4.452 | 281,689 | +0.00(+0.00%) |
Jan 12, 2010 | 4.374 | 4.507 | 4.343 | 4.452 | 338,551 | +0.04(+0.96%) |
Jan 11, 2010 | 4.337 | 4.525 | 4.301 | 4.410 | 700,263 | +0.18(+4.30%) |
Jan 08, 2010 | 4.059 | 4.234 | 4.059 | 4.228 | 361,177 | +0.17(+4.18%) |
Jan 07, 2010 | 4.016 | 4.119 | 3.956 | 4.059 | 391,698 | +0.04(+1.06%) |
Jan 06, 2010 | 4.016 | 4.247 | 3.986 | 4.016 | 598,084 | -0.02(-0.45%) |
Jan 05, 2010 | 4.065 | 4.301 | 3.992 | 4.034 | 661,160 | -0.02(-0.60%) |
Jan 04, 2010 | 4.168 | 4.253 | 3.938 | 4.059 | 401,893 | -0.06(-1.47%) |
Dec 31, 2009 | 4.089 | 4.119 | 4.119 | 4.119 | 444,717 | +0.01(+0.30%) |
Dec 30, 2009 | 3.913 | 4.113 | 3.877 | 4.107 | 378,411 | +0.16(+4.15%) |
Dec 29, 2009 | 3.968 | 4.047 | 3.877 | 3.944 | 233,732 | -0.03(-0.76%) |
Dec 28, 2009 | 4.083 | 4.137 | 3.919 | 3.974 | 214,438 | -0.13(-3.24%) |
Dec 24, 2009 | 4.034 | 4.113 | 4.010 | 4.107 | 55,546 | +0.10(+2.57%) |
Dec 23, 2009 | 4.010 | 4.071 | 3.938 | 4.004 | 211,840 | +0.02(+0.46%) |
Dec 22, 2009 | 3.956 | 4.053 | 3.908 | 3.986 | 257,396 | +0.05(+1.23%) |
Dec 21, 2009 | 3.786 | 3.986 | 3.756 | 3.938 | 427,138 | +0.15(+4.00%) |
Dec 18, 2009 | 3.792 | 3.804 | 3.659 | 3.786 | 1,034,496 | +0.03(+0.81%) |
Dec 17, 2009 | 3.786 | 3.792 | 3.641 | 3.756 | 356,026 | +0.00(+0.00%) |
Dec 16, 2009 | 3.756 | 3.816 | 3.665 | 3.756 | 439,763 | +0.06(+1.64%) |
Dec 15, 2009 | 3.804 | 3.847 | 3.677 | 3.695 | 351,614 | -0.15(-3.94%) |
Dec 14, 2009 | 3.726 | 3.853 | 3.713 | 3.847 | 298,358 | +0.15(+4.10%) |
Dec 11, 2009 | 3.526 | 3.695 | 3.489 | 3.695 | 392,109 | +0.21(+5.90%) |
Dec 10, 2009 | 3.459 | 3.547 | 3.441 | 3.489 | 382,082 | +0.05(+1.41%) |
Dec 09, 2009 | 3.459 | 3.489 | 3.398 | 3.441 | 321,588 | -0.01(-0.18%) |
Dec 08, 2009 | 3.538 | 3.610 | 3.423 | 3.447 | 255,998 | -0.12(-3.23%) |
Dec 07, 2009 | 3.629 | 3.671 | 3.495 | 3.562 | 150,708 | -0.03(-0.84%) |
Dec 04, 2009 | 3.683 | 3.695 | 3.483 | 3.592 | 375,403 | +0.02(+0.51%) |
Dec 03, 2009 | 3.665 | 3.726 | 3.562 | 3.574 | 297,340 | -0.06(-1.67%) |
Dec 02, 2009 | 3.592 | 3.665 | 3.510 | 3.635 | 285,101 | +0.04(+1.01%) |
Dec 01, 2009 | 3.695 | 3.695 | 3.574 | 3.598 | 159,030 | -0.06(-1.66%) |
Nov 30, 2009 | 3.459 | 3.677 | 3.435 | 3.659 | 407,979 | +0.22(+6.34%) |
Nov 27, 2009 | 3.429 | 3.507 | 3.398 | 3.441 | 140,234 | -0.10(-2.74%) |
Nov 25, 2009 | 3.671 | 3.671 | 3.514 | 3.538 | 237,476 | -0.13(-3.47%) |
Nov 24, 2009 | 3.568 | 3.671 | 3.471 | 3.665 | 200,573 | +0.10(+2.89%) |
Nov 23, 2009 | 3.598 | 3.671 | 3.514 | 3.562 | 158,006 | +0.05(+1.38%) |
Nov 20, 2009 | 3.495 | 3.568 | 3.459 | 3.514 | 228,214 | -0.01(-0.17%) |
Nov 19, 2009 | 3.586 | 3.598 | 3.453 | 3.520 | 331,294 | -0.13(-3.49%) |
Nov 18, 2009 | 3.604 | 3.647 | 3.526 | 3.647 | 210,072 | +0.04(+1.18%) |
Nov 17, 2009 | 3.744 | 3.756 | 3.562 | 3.604 | 517,214 | -0.18(-4.65%) |
Nov 16, 2009 | 3.635 | 3.816 | 3.580 | 3.780 | 321,142 | +0.16(+4.52%) |
Nov 13, 2009 | 3.550 | 3.629 | 3.459 | 3.616 | 214,723 | +0.10(+2.75%) |
Nov 12, 2009 | 3.520 | 3.629 | 3.489 | 3.520 | 321,368 | -0.05(-1.53%) |
Nov 11, 2009 | 3.635 | 3.647 | 3.514 | 3.574 | 230,865 | +0.00(+0.00%) |
Nov 10, 2009 | 3.604 | 3.756 | 3.556 | 3.574 | 508,386 | -0.05(-1.34%) |
Nov 09, 2009 | 3.526 | 3.629 | 3.477 | 3.623 | 259,250 | +0.13(+3.82%) |
Nov 06, 2009 | 3.610 | 3.853 | 3.441 | 3.489 | 437,510 | -0.18(-4.79%) |
Nov 05, 2009 | 3.507 | 3.695 | 3.477 | 3.665 | 445,366 | +0.23(+6.70%) |
Nov 04, 2009 | 3.544 | 3.647 | 3.417 | 3.435 | 488,847 | -0.07(-2.07%) |
Nov 03, 2009 | 3.501 | 3.550 | 3.423 | 3.507 | 361,720 | -0.02(-0.69%) |
Nov 02, 2009 | 3.726 | 3.762 | 3.368 | 3.532 | 585,465 | -0.15(-3.95%) |
Oct 30, 2009 | 3.768 | 3.792 | 3.538 | 3.677 | 1,014,743 | -0.19(-4.86%) |
Oct 29, 2009 | 3.671 | 3.968 | 3.556 | 3.865 | 579,758 | +0.24(+6.51%) |
Oct 28, 2009 | 3.695 | 3.750 | 3.526 | 3.629 | 821,837 | -0.07(-1.80%) |
Oct 27, 2009 | 3.429 | 3.822 | 3.429 | 3.695 | 756,364 | +0.28(+8.16%) |
Oct 26, 2009 | 3.441 | 3.514 | 3.308 | 3.417 | 461,824 | -0.02(-0.70%) |
Oct 23, 2009 | 3.556 | 3.556 | 3.423 | 3.441 | 334,357 | -0.12(-3.24%) |
Oct 22, 2009 | 3.604 | 3.671 | 3.514 | 3.556 | 291,410 | -0.08(-2.17%) |
Oct 21, 2009 | 3.671 | 3.768 | 3.604 | 3.635 | 267,606 | -0.04(-0.99%) |
Oct 20, 2009 | 3.707 | 3.744 | 3.665 | 3.671 | 312,614 | -0.07(-1.78%) |
Oct 19, 2009 | 3.744 | 3.762 | 3.568 | 3.738 | 244,418 | +0.02(+0.65%) |
Oct 16, 2009 | 3.919 | 3.919 | 3.707 | 3.713 | 283,681 | -0.23(-5.84%) |
Oct 15, 2009 | 4.071 | 4.089 | 3.944 | 3.944 | 430,766 | -0.12(-2.84%) |
Oct 14, 2009 | 3.986 | 4.083 | 3.907 | 4.059 | 324,288 | +0.12(+3.08%) |
Oct 13, 2009 | 4.034 | 4.144 | 3.901 | 3.938 | 689,550 | -0.12(-2.99%) |
Oct 12, 2009 | 4.125 | 4.271 | 4.004 | 4.059 | 166,544 | -0.08(-2.05%) |
Oct 09, 2009 | 4.119 | 4.277 | 4.095 | 4.144 | 551,994 | -0.01(-0.15%) |
Oct 08, 2009 | 4.131 | 4.331 | 4.089 | 4.150 | 606,871 | +0.08(+1.93%) |
Oct 07, 2009 | 4.053 | 4.210 | 3.986 | 4.071 | 587,398 | +0.01(+0.30%) |
Oct 06, 2009 | 4.010 | 4.125 | 3.950 | 4.059 | 225,871 | +0.10(+2.45%) |
Oct 05, 2009 | 3.907 | 4.040 | 3.853 | 3.962 | 196,690 | +0.09(+2.35%) |
Oct 02, 2009 | 3.822 | 3.950 | 3.695 | 3.871 | 241,682 | -0.01(-0.16%) |
Oct 01, 2009 | 3.889 | 3.956 | 3.792 | 3.877 | 388,637 | -0.03(-0.78%) |
Sep 30, 2009 | 4.059 | 4.059 | 3.792 | 3.907 | 232,299 | -0.13(-3.30%) |
Sep 29, 2009 | 4.071 | 4.089 | 3.962 | 4.041 | 249,750 | -0.03(-0.74%) |
Sep 28, 2009 | 4.107 | 4.137 | 4.010 | 4.071 | 272,215 | +0.00(+0.00%) |
Sep 25, 2009 | 3.610 | 4.198 | 3.592 | 4.071 | 418,402 | +0.48(+13.51%) |
Sep 24, 2009 | 3.804 | 3.835 | 3.538 | 3.586 | 332,452 | -0.18(-4.67%) |
Sep 23, 2009 | 3.980 | 4.089 | 3.750 | 3.762 | 294,023 | -0.22(-5.48%) |
Sep 22, 2009 | 3.816 | 4.010 | 3.786 | 3.980 | 184,438 | +0.18(+4.62%) |
Sep 21, 2009 | 3.774 | 4.034 | 3.635 | 3.804 | 205,572 | +0.01(+0.32%) |
Sep 18, 2009 | 3.956 | 4.125 | 3.786 | 3.792 | 626,734 | -0.16(-3.99%) |
Sep 17, 2009 | 4.022 | 4.113 | 3.883 | 3.950 | 316,231 | +0.27(+7.33%) |
Sep 16, 2009 | 3.635 | 4.016 | 3.580 | 3.680 | 239,444 | +0.08(+2.10%) |
Sep 15, 2009 | 3.604 | 3.726 | 3.562 | 3.604 | 197,065 | -0.03(-0.83%) |
Sep 14, 2009 | 3.701 | 3.744 | 3.613 | 3.635 | 220,212 | -0.10(-2.60%) |
Sep 11, 2009 | 3.804 | 3.998 | 3.695 | 3.732 | 186,906 | -0.08(-2.07%) |
Sep 10, 2009 | 3.592 | 3.847 | 3.489 | 3.810 | 270,452 | +0.22(+6.07%) |
Sep 09, 2009 | 3.507 | 3.641 | 3.489 | 3.592 | 154,858 | +0.07(+2.07%) |
Sep 08, 2009 | 3.423 | 3.520 | 3.362 | 3.520 | 217,148 | +0.15(+4.31%) |
Sep 04, 2009 | 3.447 | 3.477 | 3.235 | 3.374 | 604,144 | -0.07(-1.94%) |
Sep 03, 2009 | 3.538 | 3.538 | 3.301 | 3.441 | 689,247 | -0.08(-2.24%) |
Sep 02, 2009 | 3.526 | 3.659 | 3.441 | 3.520 | 364,485 | -0.02(-0.68%) |
Sep 01, 2009 | 3.853 | 3.913 | 3.453 | 3.544 | 694,921 | -0.35(-9.02%) |
Aug 31, 2009 | 3.877 | 3.986 | 3.871 | 3.895 | 399,098 | -0.04(-1.08%) |
Aug 28, 2009 | 4.089 | 4.089 | 3.907 | 3.938 | 289,926 | -0.08(-1.96%) |
Aug 27, 2009 | 3.889 | 4.041 | 3.671 | 4.016 | 292,353 | +0.11(+2.79%) |
Aug 26, 2009 | 3.768 | 3.929 | 3.744 | 3.907 | 247,574 | +0.12(+3.20%) |
Aug 25, 2009 | 3.701 | 3.798 | 3.677 | 3.786 | 162,110 | +0.10(+2.63%) |
Aug 24, 2009 | 3.732 | 3.750 | 3.629 | 3.689 | 248,790 | -0.04(-0.98%) |
Aug 21, 2009 | 3.635 | 3.810 | 3.586 | 3.726 | 532,969 | +0.15(+4.06%) |
Aug 20, 2009 | 3.368 | 3.635 | 3.350 | 3.580 | 234,021 | +0.21(+6.10%) |
Aug 19, 2009 | 3.217 | 3.411 | 3.217 | 3.374 | 146,986 | +0.10(+2.96%) |
Aug 18, 2009 | 3.314 | 3.386 | 3.241 | 3.277 | 279,138 | +0.01(+0.19%) |
Aug 17, 2009 | 3.350 | 3.538 | 3.235 | 3.271 | 428,916 | -0.16(-4.77%) |
Aug 14, 2009 | 3.259 | 3.435 | 3.162 | 3.435 | 290,205 | +0.16(+5.00%) |
Aug 13, 2009 | 3.247 | 3.332 | 3.235 | 3.271 | 231,131 | +0.03(+0.93%) |
Aug 12, 2009 | 3.217 | 3.320 | 3.217 | 3.241 | 370,655 | +0.02(+0.56%) |
Aug 11, 2009 | 3.205 | 3.301 | 3.120 | 3.223 | 425,096 | -0.01(-0.19%) |
Aug 10, 2009 | 3.192 | 3.301 | 3.120 | 3.229 | 283,538 | +0.04(+1.14%) |
Aug 07, 2009 | 3.271 | 3.349 | 3.192 | 3.192 | 661,432 | -0.02(-0.57%) |
Aug 06, 2009 | 3.229 | 3.320 | 3.192 | 3.211 | 249,677 | +0.04(+1.15%) |
Aug 05, 2009 | 3.235 | 3.253 | 3.089 | 3.174 | 331,733 | -0.03(-0.95%) |
Aug 04, 2009 | 3.144 | 3.265 | 3.108 | 3.205 | 151,172 | +0.02(+0.76%) |