Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.001 | 3.018 | 2.871 | 2.949 | 179,650 | -0.05(-1.74%) |
Aug 30, 2010 | 3.323 | 3.379 | 2.992 | 3.001 | 235,970 | -0.35(-10.51%) |
Aug 27, 2010 | 3.227 | 3.384 | 3.130 | 3.353 | 155,416 | +0.19(+5.91%) |
Aug 26, 2010 | 3.201 | 3.292 | 3.123 | 3.166 | 44,560 | -0.03(-0.82%) |
Aug 25, 2010 | 3.071 | 3.206 | 3.071 | 3.192 | 104,025 | +0.09(+2.80%) |
Aug 24, 2010 | 3.027 | 3.214 | 3.027 | 3.105 | 152,188 | +0.03(+1.13%) |
Aug 23, 2010 | 3.284 | 3.306 | 3.062 | 3.071 | 172,274 | -0.19(-5.87%) |
Aug 20, 2010 | 3.271 | 3.349 | 3.245 | 3.262 | 235,306 | -0.04(-1.19%) |
Aug 19, 2010 | 3.601 | 3.601 | 3.253 | 3.301 | 296,751 | -0.33(-9.10%) |
Aug 18, 2010 | 3.680 | 3.719 | 3.580 | 3.632 | 97,011 | -0.04(-1.18%) |
Aug 17, 2010 | 3.567 | 3.712 | 3.567 | 3.675 | 177,633 | +0.18(+5.10%) |
Aug 16, 2010 | 3.466 | 3.575 | 3.423 | 3.497 | 101,998 | -0.01(-0.25%) |
Aug 13, 2010 | 3.636 | 3.688 | 3.493 | 3.506 | 109,403 | -0.14(-3.82%) |
Aug 12, 2010 | 3.553 | 3.671 | 3.549 | 3.645 | 107,635 | -0.01(-0.24%) |
Aug 11, 2010 | 3.736 | 3.801 | 3.623 | 3.653 | 213,480 | -0.21(-5.41%) |
Aug 10, 2010 | 3.880 | 3.923 | 3.771 | 3.862 | 121,612 | -0.10(-2.52%) |
Aug 09, 2010 | 3.767 | 3.975 | 3.714 | 3.962 | 101,517 | +0.22(+5.93%) |
Aug 06, 2010 | 3.653 | 3.758 | 3.640 | 3.740 | 94,679 | -0.00(-0.12%) |
Aug 05, 2010 | 3.784 | 3.784 | 3.632 | 3.745 | 149,213 | -0.10(-2.49%) |
Aug 04, 2010 | 3.849 | 3.875 | 3.771 | 3.841 | 82,068 | +0.03(+0.91%) |
Aug 03, 2010 | 3.793 | 3.880 | 3.740 | 3.806 | 90,929 | -0.02(-0.57%) |
Aug 02, 2010 | 3.862 | 3.880 | 3.732 | 3.827 | 203,600 | +0.04(+1.15%) |
Jul 30, 2010 | 3.754 | 3.862 | 3.719 | 3.784 | 156,267 | -0.06(-1.58%) |
Jul 29, 2010 | 3.941 | 3.958 | 3.745 | 3.845 | 58,196 | -0.03(-0.79%) |
Jul 28, 2010 | 4.032 | 4.032 | 3.867 | 3.875 | 148,130 | -0.16(-3.99%) |
Jul 27, 2010 | 4.115 | 4.115 | 3.984 | 4.036 | 143,001 | -0.02(-0.54%) |
Jul 26, 2010 | 4.271 | 4.271 | 4.010 | 4.058 | 492,075 | -0.20(-4.80%) |
Jul 23, 2010 | 3.971 | 4.275 | 3.954 | 4.262 | 174,249 | +0.27(+6.75%) |
Jul 22, 2010 | 3.841 | 4.014 | 3.793 | 3.993 | 224,093 | +0.24(+6.37%) |
Jul 21, 2010 | 3.749 | 3.858 | 3.693 | 3.754 | 256,904 | +0.05(+1.29%) |
Jul 20, 2010 | 3.553 | 3.706 | 3.549 | 3.706 | 101,034 | +0.10(+2.77%) |
Jul 19, 2010 | 3.584 | 3.658 | 3.545 | 3.606 | 70,602 | +0.03(+0.85%) |
Jul 16, 2010 | 3.671 | 3.697 | 3.497 | 3.575 | 258,842 | -0.15(-3.97%) |
Jul 15, 2010 | 3.862 | 3.897 | 3.693 | 3.723 | 126,509 | -0.17(-4.36%) |
Jul 14, 2010 | 3.932 | 3.971 | 3.867 | 3.893 | 86,172 | -0.07(-1.86%) |
Jul 13, 2010 | 3.845 | 3.971 | 3.745 | 3.967 | 262,539 | +0.17(+4.59%) |
Jul 12, 2010 | 3.797 | 3.841 | 3.775 | 3.793 | 253,943 | -0.01(-0.34%) |
Jul 09, 2010 | 3.553 | 3.814 | 3.553 | 3.806 | 323,736 | +0.26(+7.23%) |
Jul 08, 2010 | 3.571 | 3.658 | 3.506 | 3.549 | 204,446 | +0.03(+0.74%) |
Jul 07, 2010 | 3.288 | 3.527 | 3.288 | 3.523 | 227,960 | +0.26(+8.00%) |
Jul 06, 2010 | 3.314 | 3.397 | 3.219 | 3.262 | 201,400 | -0.00(-0.13%) |
Jul 02, 2010 | 3.288 | 3.288 | 3.132 | 3.266 | 172,525 | +0.02(+0.67%) |
Jul 01, 2010 | 3.279 | 3.332 | 3.132 | 3.245 | 232,395 | -0.01(-0.40%) |
Jun 30, 2010 | 3.414 | 3.480 | 3.240 | 3.258 | 317,331 | -0.17(-4.83%) |
Jun 29, 2010 | 3.562 | 3.601 | 3.379 | 3.423 | 346,227 | -0.53(-13.52%) |
Jun 25, 2010 | 3.710 | 3.962 | 3.688 | 3.958 | 427,689 | +0.28(+7.56%) |
Jun 24, 2010 | 3.675 | 3.775 | 3.653 | 3.680 | 99,296 | -0.04(-1.05%) |
Jun 23, 2010 | 3.658 | 3.767 | 3.614 | 3.719 | 115,622 | +0.04(+1.18%) |
Jun 22, 2010 | 3.875 | 3.941 | 3.662 | 3.675 | 195,452 | -0.18(-4.74%) |
Jun 21, 2010 | 3.975 | 3.975 | 3.814 | 3.858 | 177,190 | -0.04(-1.00%) |
Jun 18, 2010 | 3.923 | 4.067 | 3.788 | 3.897 | 451,363 | +0.00(+0.11%) |
Jun 17, 2010 | 3.988 | 3.988 | 3.780 | 3.893 | 218,942 | -0.05(-1.21%) |
Jun 16, 2010 | 4.075 | 4.088 | 3.910 | 3.941 | 213,201 | -0.20(-4.83%) |
Jun 15, 2010 | 4.136 | 4.175 | 4.041 | 4.141 | 445,066 | +0.04(+1.06%) |
Jun 14, 2010 | 4.136 | 4.173 | 4.036 | 4.097 | 359,702 | -0.02(-0.53%) |
Jun 11, 2010 | 4.036 | 4.149 | 4.036 | 4.119 | 156,626 | +0.00(+0.11%) |
Jun 10, 2010 | 4.036 | 4.115 | 3.980 | 4.115 | 277,654 | +0.15(+3.73%) |
Jun 09, 2010 | 4.032 | 4.084 | 3.906 | 3.967 | 502,573 | +0.00(+0.00%) |
Jun 08, 2010 | 3.897 | 4.054 | 3.814 | 3.967 | 224,065 | -0.03(-0.76%) |
Jun 07, 2010 | 4.202 | 4.332 | 3.984 | 3.997 | 536,343 | -0.19(-4.47%) |
Jun 04, 2010 | 4.275 | 4.402 | 4.097 | 4.184 | 555,382 | -0.28(-6.24%) |
Jun 03, 2010 | 4.393 | 4.519 | 4.332 | 4.462 | 366,768 | +0.06(+1.38%) |
Jun 02, 2010 | 4.210 | 4.406 | 4.006 | 4.402 | 224,585 | +0.20(+4.87%) |
Jun 01, 2010 | 4.284 | 4.326 | 4.154 | 4.197 | 249,480 | -0.15(-3.40%) |
May 28, 2010 | 4.602 | 4.606 | 4.315 | 4.345 | 189,150 | -0.26(-5.58%) |
May 27, 2010 | 4.454 | 4.619 | 4.289 | 4.602 | 216,050 | +0.31(+7.19%) |
May 26, 2010 | 4.354 | 4.484 | 4.271 | 4.293 | 658,187 | -0.04(-0.90%) |
May 25, 2010 | 4.289 | 4.476 | 4.197 | 4.332 | 126,295 | -0.12(-2.64%) |
May 24, 2010 | 4.493 | 4.597 | 4.410 | 4.449 | 122,699 | -0.05(-1.16%) |
May 21, 2010 | 4.497 | 4.632 | 4.397 | 4.502 | 307,835 | -0.10(-2.17%) |
May 20, 2010 | 4.571 | 4.837 | 4.567 | 4.602 | 272,481 | -0.40(-8.00%) |
May 19, 2010 | 4.858 | 5.024 | 4.750 | 5.002 | 270,000 | +0.11(+2.31%) |
May 18, 2010 | 5.189 | 5.189 | 4.854 | 4.889 | 159,314 | -0.20(-4.01%) |
May 17, 2010 | 5.237 | 5.271 | 4.915 | 5.093 | 197,758 | -0.09(-1.68%) |
May 14, 2010 | 5.311 | 5.311 | 5.058 | 5.180 | 266,574 | -0.19(-3.56%) |
May 13, 2010 | 5.376 | 5.441 | 5.285 | 5.372 | 170,214 | -0.04(-0.72%) |
May 12, 2010 | 5.189 | 5.441 | 5.167 | 5.411 | 358,812 | +0.20(+3.93%) |
May 11, 2010 | 5.084 | 5.315 | 4.984 | 5.206 | 159,541 | +0.09(+1.70%) |
May 10, 2010 | 5.006 | 5.154 | 4.910 | 5.119 | 370,644 | +0.36(+7.49%) |
May 07, 2010 | 4.784 | 4.980 | 4.689 | 4.763 | 322,743 | -0.08(-1.62%) |
May 06, 2010 | 4.763 | 5.267 | 4.619 | 4.841 | 262,139 | -0.11(-2.28%) |
May 05, 2010 | 5.063 | 5.245 | 4.945 | 4.954 | 167,848 | -0.27(-5.24%) |
May 04, 2010 | 5.332 | 5.337 | 5.115 | 5.228 | 214,514 | -0.21(-3.92%) |
May 03, 2010 | 5.158 | 5.441 | 5.154 | 5.441 | 196,054 | +0.30(+5.93%) |
Apr 30, 2010 | 5.419 | 5.437 | 5.124 | 5.137 | 181,112 | -0.30(-5.52%) |
Apr 29, 2010 | 5.198 | 5.441 | 5.119 | 5.437 | 152,768 | +0.30(+5.84%) |
Apr 28, 2010 | 5.221 | 5.221 | 5.119 | 5.137 | 91,849 | +0.04(+0.77%) |
Apr 27, 2010 | 5.271 | 5.380 | 5.097 | 5.097 | 188,722 | -0.22(-4.09%) |
Apr 26, 2010 | 5.350 | 5.441 | 5.315 | 5.315 | 114,390 | -0.06(-1.05%) |
Apr 23, 2010 | 5.276 | 5.419 | 5.250 | 5.372 | 186,101 | +0.09(+1.65%) |
Apr 22, 2010 | 5.097 | 5.302 | 5.050 | 5.285 | 150,726 | +0.17(+3.32%) |
Apr 21, 2010 | 5.198 | 5.237 | 5.106 | 5.115 | 197,519 | -0.09(-1.75%) |
Apr 20, 2010 | 5.115 | 5.213 | 5.067 | 5.206 | 113,946 | +0.10(+1.96%) |
Apr 19, 2010 | 5.102 | 5.167 | 5.011 | 5.106 | 119,207 | -0.01(-0.17%) |
Apr 16, 2010 | 5.141 | 5.163 | 5.080 | 5.115 | 195,284 | -0.03(-0.59%) |
Apr 15, 2010 | 5.002 | 5.154 | 4.963 | 5.145 | 121,432 | +0.13(+2.60%) |
Apr 14, 2010 | 4.945 | 5.024 | 4.913 | 5.015 | 175,334 | +0.09(+1.86%) |
Apr 13, 2010 | 4.736 | 4.967 | 4.736 | 4.924 | 187,757 | +0.16(+3.38%) |
Apr 12, 2010 | 4.663 | 4.815 | 4.663 | 4.763 | 155,161 | +0.09(+1.86%) |
Apr 09, 2010 | 4.823 | 4.823 | 4.636 | 4.676 | 75,909 | -0.16(-3.33%) |
Apr 08, 2010 | 4.841 | 4.910 | 4.776 | 4.837 | 165,160 | -0.04(-0.80%) |
Apr 07, 2010 | 4.815 | 4.924 | 4.780 | 4.876 | 130,799 | +0.04(+0.81%) |
Apr 06, 2010 | 4.745 | 4.941 | 4.715 | 4.837 | 296,015 | +0.04(+0.91%) |
Apr 05, 2010 | 4.667 | 4.810 | 4.654 | 4.793 | 163,309 | +0.16(+3.38%) |
Apr 01, 2010 | 4.736 | 4.636 | 4.636 | 4.636 | 92,656 | -0.05(-1.11%) |
Mar 31, 2010 | 4.750 | 4.784 | 4.689 | 4.689 | 167,981 | -0.10(-2.00%) |
Mar 30, 2010 | 4.589 | 4.797 | 4.589 | 4.784 | 195,854 | +0.19(+4.07%) |
Mar 29, 2010 | 4.606 | 4.610 | 4.523 | 4.597 | 82,611 | +0.06(+1.25%) |
Mar 26, 2010 | 4.597 | 4.597 | 4.471 | 4.541 | 39,977 | -0.03(-0.67%) |
Mar 25, 2010 | 4.597 | 4.715 | 4.545 | 4.571 | 88,706 | +0.01(+0.29%) |
Mar 24, 2010 | 4.732 | 4.797 | 4.528 | 4.558 | 75,152 | -0.21(-4.47%) |
Mar 23, 2010 | 4.645 | 4.789 | 4.545 | 4.771 | 148,956 | +0.14(+3.10%) |
Mar 22, 2010 | 4.332 | 4.645 | 4.249 | 4.628 | 179,889 | +0.32(+7.47%) |
Mar 19, 2010 | 4.510 | 4.510 | 4.202 | 4.306 | 511,585 | -0.17(-3.79%) |
Mar 18, 2010 | 4.650 | 4.650 | 4.471 | 4.476 | 68,193 | -0.16(-3.47%) |
Mar 17, 2010 | 4.549 | 4.736 | 4.536 | 4.636 | 50,790 | +0.11(+2.40%) |
Mar 16, 2010 | 4.654 | 4.680 | 4.484 | 4.528 | 46,220 | -0.10(-2.07%) |
Mar 15, 2010 | 4.636 | 4.776 | 4.606 | 4.623 | 59,674 | -0.10(-2.21%) |
Mar 12, 2010 | 4.654 | 4.732 | 4.528 | 4.728 | 117,777 | +0.07(+1.40%) |
Mar 11, 2010 | 4.545 | 4.663 | 4.519 | 4.663 | 39,237 | +0.07(+1.61%) |
Mar 10, 2010 | 4.723 | 4.741 | 4.545 | 4.589 | 120,904 | -0.15(-3.12%) |
Mar 09, 2010 | 4.441 | 4.784 | 4.441 | 4.736 | 72,058 | +0.17(+3.62%) |
Mar 08, 2010 | 4.506 | 4.584 | 4.410 | 4.571 | 108,847 | +0.05(+1.16%) |
Mar 05, 2010 | 4.567 | 4.597 | 4.389 | 4.519 | 352,538 | -0.01(-0.29%) |
Mar 04, 2010 | 4.410 | 4.563 | 4.349 | 4.532 | 83,273 | +0.02(+0.39%) |
Mar 03, 2010 | 4.558 | 4.615 | 4.502 | 4.515 | 101,241 | -0.02(-0.48%) |
Mar 02, 2010 | 4.467 | 4.567 | 4.397 | 4.536 | 118,595 | +0.07(+1.56%) |
Mar 01, 2010 | 4.262 | 4.471 | 4.262 | 4.467 | 205,223 | +0.24(+5.77%) |
Feb 26, 2010 | 4.367 | 4.410 | 4.206 | 4.223 | 126,884 | -0.15(-3.48%) |
Feb 25, 2010 | 4.393 | 4.432 | 4.332 | 4.375 | 72,322 | -0.10(-2.14%) |
Feb 24, 2010 | 4.502 | 4.589 | 4.423 | 4.471 | 97,730 | -0.02(-0.39%) |
Feb 23, 2010 | 4.780 | 4.780 | 4.467 | 4.489 | 87,674 | -0.31(-6.52%) |
Feb 22, 2010 | 4.810 | 4.880 | 4.780 | 4.802 | 102,883 | +0.02(+0.46%) |
Feb 19, 2010 | 4.763 | 4.937 | 4.758 | 4.780 | 136,386 | +0.02(+0.37%) |
Feb 18, 2010 | 4.693 | 4.784 | 4.680 | 4.763 | 56,955 | +0.08(+1.67%) |
Feb 17, 2010 | 4.745 | 4.745 | 4.606 | 4.684 | 62,633 | -0.03(-0.65%) |
Feb 16, 2010 | 4.615 | 4.745 | 4.510 | 4.715 | 97,946 | +0.16(+3.44%) |
Feb 12, 2010 | 4.584 | 4.558 | 4.558 | 4.558 | 146,916 | -0.09(-1.96%) |
Feb 11, 2010 | 4.236 | 4.667 | 4.236 | 4.650 | 129,657 | +0.39(+9.08%) |
Feb 10, 2010 | 4.097 | 4.267 | 4.054 | 4.262 | 99,158 | +0.13(+3.27%) |
Feb 09, 2010 | 4.045 | 4.128 | 4.014 | 4.128 | 76,587 | +0.15(+3.72%) |
Feb 08, 2010 | 4.058 | 4.162 | 3.980 | 3.980 | 137,692 | -0.18(-4.39%) |
Feb 05, 2010 | 3.997 | 4.162 | 3.971 | 4.162 | 114,236 | +0.17(+4.25%) |
Feb 04, 2010 | 4.202 | 4.319 | 3.984 | 3.993 | 159,615 | -0.26(-6.04%) |
Feb 03, 2010 | 4.154 | 4.336 | 4.154 | 4.249 | 127,488 | +0.07(+1.56%) |
Feb 02, 2010 | 4.328 | 4.389 | 4.184 | 4.184 | 202,623 | -0.15(-3.41%) |
Feb 01, 2010 | 4.632 | 4.641 | 4.310 | 4.332 | 105,927 | -0.28(-6.13%) |
Jan 29, 2010 | 4.436 | 4.758 | 4.436 | 4.615 | 264,163 | +0.21(+4.74%) |
Jan 28, 2010 | 4.445 | 4.445 | 4.258 | 4.406 | 136,908 | -0.02(-0.39%) |
Jan 27, 2010 | 4.202 | 4.441 | 4.202 | 4.423 | 88,315 | +0.20(+4.74%) |
Jan 26, 2010 | 4.419 | 4.528 | 4.223 | 4.223 | 102,294 | -0.23(-5.08%) |
Jan 25, 2010 | 4.415 | 4.493 | 4.302 | 4.449 | 102,786 | +0.07(+1.69%) |
Jan 22, 2010 | 4.680 | 4.763 | 4.358 | 4.375 | 172,948 | -0.30(-6.51%) |
Jan 21, 2010 | 4.902 | 4.924 | 4.671 | 4.680 | 140,067 | -0.23(-4.61%) |
Jan 20, 2010 | 4.967 | 4.984 | 4.784 | 4.906 | 118,122 | -0.12(-2.34%) |
Jan 19, 2010 | 4.841 | 5.041 | 4.841 | 5.024 | 172,400 | +0.20(+4.24%) |
Jan 15, 2010 | 4.897 | 4.819 | 4.819 | 4.819 | 224,168 | -0.06(-1.16%) |
Jan 14, 2010 | 4.745 | 4.897 | 4.745 | 4.876 | 122,529 | +0.10(+2.09%) |
Jan 13, 2010 | 4.702 | 4.784 | 4.693 | 4.776 | 82,471 | +0.10(+2.23%) |
Jan 12, 2010 | 4.693 | 4.754 | 4.641 | 4.671 | 136,467 | -0.07(-1.56%) |
Jan 11, 2010 | 4.784 | 4.784 | 4.676 | 4.745 | 176,212 | -0.04(-0.82%) |
Jan 08, 2010 | 4.697 | 4.819 | 4.589 | 4.784 | 361,431 | +0.07(+1.38%) |
Jan 07, 2010 | 4.597 | 4.723 | 4.580 | 4.719 | 158,362 | +0.11(+2.36%) |
Jan 06, 2010 | 4.593 | 4.710 | 4.571 | 4.610 | 187,579 | +0.03(+0.57%) |
Jan 05, 2010 | 4.689 | 4.741 | 4.563 | 4.584 | 185,354 | -0.13(-2.68%) |
Jan 04, 2010 | 4.636 | 4.719 | 4.623 | 4.710 | 192,904 | +0.14(+3.14%) |
Dec 31, 2009 | 4.636 | 4.567 | 4.567 | 4.567 | 170,598 | -0.06(-1.32%) |
Dec 30, 2009 | 4.619 | 4.750 | 4.554 | 4.628 | 217,181 | +0.00(+0.00%) |
Dec 29, 2009 | 4.763 | 4.763 | 4.571 | 4.628 | 178,953 | -0.13(-2.83%) |
Dec 28, 2009 | 4.784 | 4.802 | 4.684 | 4.763 | 348,542 | +0.01(+0.18%) |
Dec 24, 2009 | 4.784 | 4.784 | 4.728 | 4.754 | 43,249 | -0.02(-0.46%) |
Dec 23, 2009 | 4.741 | 4.784 | 4.619 | 4.776 | 157,141 | +0.08(+1.76%) |
Dec 22, 2009 | 4.771 | 4.771 | 4.671 | 4.693 | 154,922 | -0.08(-1.73%) |
Dec 21, 2009 | 4.828 | 4.919 | 4.715 | 4.776 | 252,568 | -0.01(-0.18%) |
Dec 18, 2009 | 4.797 | 4.802 | 4.593 | 4.784 | 670,198 | +0.06(+1.20%) |
Dec 17, 2009 | 4.806 | 4.871 | 4.667 | 4.728 | 205,196 | -0.10(-2.16%) |
Dec 16, 2009 | 4.889 | 4.900 | 4.723 | 4.832 | 280,615 | +0.00(+0.00%) |
Dec 15, 2009 | 5.002 | 5.002 | 4.832 | 4.832 | 587,536 | -0.17(-3.48%) |
Dec 14, 2009 | 5.080 | 5.132 | 4.897 | 5.006 | 212,698 | +0.10(+2.13%) |
Dec 11, 2009 | 4.828 | 5.041 | 4.745 | 4.902 | 196,933 | +0.11(+2.27%) |
Dec 10, 2009 | 4.854 | 4.989 | 4.767 | 4.793 | 225,686 | -0.03(-0.54%) |
Dec 09, 2009 | 4.741 | 4.928 | 4.558 | 4.819 | 236,209 | +0.10(+2.03%) |
Dec 08, 2009 | 4.832 | 4.850 | 4.702 | 4.723 | 169,828 | -0.13(-2.69%) |
Dec 07, 2009 | 4.706 | 4.937 | 4.556 | 4.854 | 246,376 | +0.13(+2.86%) |
Dec 04, 2009 | 4.558 | 4.819 | 4.558 | 4.719 | 228,530 | +0.27(+5.96%) |
Dec 03, 2009 | 4.476 | 4.654 | 4.358 | 4.454 | 326,571 | +0.01(+0.20%) |
Dec 02, 2009 | 4.249 | 4.519 | 4.249 | 4.445 | 147,666 | +0.20(+4.71%) |
Dec 01, 2009 | 4.080 | 4.275 | 4.006 | 4.245 | 246,804 | +0.22(+5.40%) |
Nov 30, 2009 | 4.097 | 4.097 | 3.806 | 4.028 | 371,200 | -0.09(-2.22%) |
Nov 27, 2009 | 4.101 | 4.245 | 4.101 | 4.119 | 82,124 | -0.15(-3.47%) |
Nov 25, 2009 | 4.362 | 4.397 | 4.262 | 4.267 | 61,013 | -0.05(-1.21%) |
Nov 24, 2009 | 4.402 | 4.402 | 4.258 | 4.319 | 267,853 | -0.08(-1.88%) |
Nov 23, 2009 | 4.362 | 4.519 | 4.362 | 4.402 | 84,388 | +0.12(+2.74%) |
Nov 20, 2009 | 4.215 | 4.397 | 4.202 | 4.284 | 206,757 | +0.03(+0.61%) |
Nov 19, 2009 | 4.402 | 4.441 | 4.197 | 4.258 | 367,522 | -0.20(-4.39%) |
Nov 18, 2009 | 4.449 | 4.493 | 4.380 | 4.454 | 77,077 | +0.00(+0.00%) |
Nov 17, 2009 | 4.671 | 4.671 | 4.449 | 4.454 | 115,583 | -0.26(-5.45%) |
Nov 16, 2009 | 4.532 | 4.754 | 4.454 | 4.710 | 166,064 | +0.23(+5.15%) |
Nov 13, 2009 | 4.323 | 4.519 | 4.271 | 4.480 | 210,024 | +0.16(+3.62%) |
Nov 12, 2009 | 4.549 | 4.549 | 4.297 | 4.323 | 210,578 | -0.27(-5.78%) |
Nov 11, 2009 | 4.750 | 4.815 | 4.497 | 4.589 | 129,100 | -0.10(-2.13%) |
Nov 10, 2009 | 4.784 | 4.810 | 4.641 | 4.689 | 231,719 | -0.12(-2.44%) |
Nov 09, 2009 | 4.515 | 4.819 | 4.489 | 4.806 | 221,690 | +0.31(+6.87%) |
Nov 06, 2009 | 4.419 | 4.523 | 4.358 | 4.497 | 154,860 | +0.00(+0.00%) |
Nov 05, 2009 | 4.215 | 4.519 | 4.202 | 4.497 | 238,239 | +0.30(+7.26%) |
Nov 04, 2009 | 4.593 | 4.593 | 4.141 | 4.193 | 663,027 | -0.54(-11.40%) |
Nov 03, 2009 | 4.515 | 4.736 | 4.476 | 4.732 | 220,531 | +0.16(+3.52%) |
Nov 02, 2009 | 4.632 | 4.671 | 4.328 | 4.571 | 350,637 | -0.04(-0.85%) |
Oct 30, 2009 | 4.671 | 4.736 | 4.510 | 4.610 | 291,575 | -0.10(-2.21%) |
Oct 29, 2009 | 4.958 | 4.958 | 4.663 | 4.715 | 147,316 | -0.20(-4.07%) |
Oct 28, 2009 | 5.080 | 5.150 | 4.880 | 4.915 | 204,453 | -0.19(-3.75%) |
Oct 27, 2009 | 5.006 | 5.164 | 5.006 | 5.106 | 173,522 | +0.13(+2.71%) |
Oct 26, 2009 | 5.054 | 5.198 | 4.928 | 4.971 | 124,559 | -0.09(-1.80%) |
Oct 23, 2009 | 5.141 | 5.315 | 5.050 | 5.063 | 149,636 | -0.09(-1.69%) |
Oct 22, 2009 | 5.067 | 5.176 | 4.941 | 5.150 | 100,338 | +0.06(+1.11%) |
Oct 21, 2009 | 5.280 | 5.437 | 5.071 | 5.093 | 240,125 | -0.19(-3.54%) |
Oct 20, 2009 | 5.250 | 5.398 | 5.228 | 5.280 | 118,646 | -0.10(-1.78%) |
Oct 19, 2009 | 5.402 | 5.450 | 5.213 | 5.376 | 278,109 | +0.01(+0.24%) |
Oct 16, 2009 | 5.372 | 5.372 | 5.124 | 5.363 | 280,783 | -0.07(-1.36%) |
Oct 15, 2009 | 5.219 | 5.437 | 5.076 | 5.437 | 487,278 | +0.20(+3.73%) |
Oct 14, 2009 | 5.128 | 5.241 | 5.067 | 5.241 | 257,598 | +0.20(+3.97%) |
Oct 13, 2009 | 4.984 | 5.089 | 4.945 | 5.041 | 417,738 | +0.07(+1.49%) |
Oct 12, 2009 | 5.024 | 5.024 | 4.880 | 4.967 | 152,175 | +0.01(+0.18%) |
Oct 09, 2009 | 4.928 | 4.963 | 4.810 | 4.958 | 216,570 | +0.01(+0.26%) |
Oct 08, 2009 | 4.715 | 5.024 | 4.710 | 4.945 | 322,932 | +0.28(+6.06%) |
Oct 07, 2009 | 4.628 | 4.802 | 4.628 | 4.663 | 122,327 | +0.00(+0.00%) |
Oct 06, 2009 | 4.693 | 4.715 | 4.536 | 4.663 | 234,501 | +0.02(+0.37%) |
Oct 05, 2009 | 4.580 | 4.658 | 4.489 | 4.645 | 192,286 | +0.10(+2.30%) |
Oct 02, 2009 | 4.593 | 4.750 | 4.523 | 4.541 | 182,124 | -0.09(-1.97%) |
Oct 01, 2009 | 4.871 | 5.271 | 4.597 | 4.632 | 271,382 | -0.30(-6.00%) |
Sep 30, 2009 | 4.928 | 4.958 | 4.676 | 4.928 | 350,903 | -0.01(-0.26%) |
Sep 29, 2009 | 5.050 | 5.054 | 4.880 | 4.941 | 126,622 | -0.11(-2.24%) |
Sep 28, 2009 | 4.950 | 5.180 | 4.950 | 5.054 | 165,976 | +0.15(+3.11%) |
Sep 25, 2009 | 4.850 | 4.928 | 4.832 | 4.902 | 427,721 | +0.07(+1.35%) |
Sep 24, 2009 | 4.993 | 4.993 | 4.810 | 4.837 | 517,142 | -0.15(-2.97%) |
Sep 23, 2009 | 5.002 | 5.145 | 4.924 | 4.984 | 336,674 | -0.02(-0.43%) |
Sep 22, 2009 | 4.932 | 5.028 | 4.802 | 5.006 | 218,846 | +0.13(+2.68%) |
Sep 21, 2009 | 4.893 | 4.941 | 4.793 | 4.876 | 174,637 | -0.08(-1.58%) |
Sep 18, 2009 | 4.889 | 4.993 | 4.837 | 4.954 | 402,892 | +0.13(+2.61%) |
Sep 17, 2009 | 4.815 | 4.854 | 4.750 | 4.828 | 93,509 | +0.01(+0.27%) |
Sep 16, 2009 | 4.584 | 4.815 | 4.536 | 4.815 | 300,345 | +0.24(+5.23%) |
Sep 15, 2009 | 4.336 | 4.615 | 4.336 | 4.576 | 699,020 | +0.22(+4.99%) |
Sep 14, 2009 | 4.345 | 4.432 | 4.323 | 4.358 | 247,730 | -0.01(-0.30%) |
Sep 11, 2009 | 4.458 | 4.528 | 4.345 | 4.371 | 94,137 | -0.09(-2.05%) |
Sep 10, 2009 | 4.423 | 4.536 | 4.365 | 4.462 | 150,052 | +0.01(+0.20%) |
Sep 09, 2009 | 4.528 | 4.571 | 4.428 | 4.454 | 755,874 | -0.07(-1.44%) |
Sep 08, 2009 | 4.519 | 4.563 | 4.432 | 4.519 | 264,126 | +0.03(+0.68%) |
Sep 04, 2009 | 4.349 | 4.545 | 4.306 | 4.489 | 203,885 | +0.13(+2.99%) |
Sep 03, 2009 | 4.384 | 4.419 | 4.341 | 4.358 | 166,869 | +0.01(+0.20%) |
Sep 02, 2009 | 4.349 | 4.449 | 4.319 | 4.349 | 297,059 | +0.00(+0.10%) |