Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.971 | 3.971 | 3.916 | 3.919 | 754,836 | -0.04(-0.97%) |
Apr 29, 2010 | 3.949 | 3.963 | 3.930 | 3.958 | 463,620 | +0.05(+1.27%) |
Apr 28, 2010 | 3.905 | 3.922 | 3.886 | 3.908 | 826,339 | +0.03(+0.85%) |
Apr 27, 2010 | 3.944 | 3.947 | 3.864 | 3.875 | 962,881 | -0.07(-1.74%) |
Apr 26, 2010 | 3.977 | 3.985 | 3.927 | 3.944 | 552,009 | -0.02(-0.49%) |
Apr 23, 2010 | 3.930 | 3.963 | 3.911 | 3.963 | 479,667 | +0.06(+1.45%) |
Apr 22, 2010 | 3.905 | 3.936 | 3.895 | 3.906 | 791,870 | -0.00(-0.12%) |
Apr 21, 2010 | 3.936 | 3.969 | 3.905 | 3.911 | 1,061,015 | -0.02(-0.63%) |
Apr 20, 2010 | 3.952 | 3.966 | 3.933 | 3.936 | 814,648 | +0.01(+0.21%) |
Apr 19, 2010 | 3.922 | 3.944 | 3.903 | 3.927 | 479,896 | -0.00(-0.07%) |
Apr 16, 2010 | 3.977 | 3.980 | 3.914 | 3.930 | 718,214 | -0.04(-1.04%) |
Apr 15, 2010 | 3.958 | 3.974 | 3.936 | 3.971 | 1,174,648 | +0.02(+0.42%) |
Apr 14, 2010 | 3.944 | 3.955 | 3.925 | 3.955 | 966,101 | +0.02(+0.63%) |
Apr 13, 2010 | 3.941 | 3.941 | 3.916 | 3.930 | 440,271 | +0.00(+0.00%) |
Apr 12, 2010 | 3.936 | 3.938 | 3.905 | 3.930 | 666,033 | +0.03(+0.78%) |
Apr 09, 2010 | 3.916 | 3.919 | 3.881 | 3.900 | 963,711 | +0.01(+0.28%) |
Apr 08, 2010 | 3.900 | 3.900 | 3.875 | 3.889 | 833,569 | +0.00(+0.07%) |
Apr 07, 2010 | 3.952 | 3.958 | 3.872 | 3.886 | 954,047 | -0.05(-1.33%) |
Apr 06, 2010 | 3.930 | 3.941 | 3.927 | 3.938 | 492,263 | +0.00(+0.07%) |
Apr 05, 2010 | 3.944 | 3.955 | 3.922 | 3.936 | 723,839 | -0.01(-0.35%) |
Apr 01, 2010 | 3.991 | 3.949 | 3.949 | 3.949 | 782,301 | -0.02(-0.48%) |
Mar 31, 2010 | 4.004 | 4.015 | 3.955 | 3.969 | 786,394 | -0.02(-0.41%) |
Mar 30, 2010 | 3.966 | 3.985 | 3.955 | 3.985 | 603,314 | +0.04(+0.90%) |
Mar 29, 2010 | 3.963 | 3.980 | 3.916 | 3.949 | 505,613 | +0.00(+0.00%) |
Mar 26, 2010 | 3.941 | 3.960 | 3.925 | 3.949 | 481,220 | +0.02(+0.63%) |
Mar 25, 2010 | 3.963 | 3.982 | 3.919 | 3.925 | 789,280 | -0.03(-0.76%) |
Mar 24, 2010 | 3.916 | 3.955 | 3.908 | 3.955 | 605,100 | +0.01(+0.35%) |
Mar 23, 2010 | 3.947 | 3.952 | 3.911 | 3.941 | 528,791 | +0.01(+0.14%) |
Mar 22, 2010 | 3.908 | 3.941 | 3.903 | 3.936 | 841,374 | -0.01(-0.28%) |
Mar 19, 2010 | 4.000 | 4.008 | 3.914 | 3.947 | 873,674 | -0.06(-1.40%) |
Mar 18, 2010 | 4.008 | 4.027 | 3.984 | 4.003 | 563,833 | -0.01(-0.13%) |
Mar 17, 2010 | 4.016 | 4.035 | 4.003 | 4.008 | 623,235 | +0.01(+0.20%) |
Mar 16, 2010 | 4.021 | 4.024 | 3.989 | 4.000 | 759,561 | -0.01(-0.20%) |
Mar 15, 2010 | 3.972 | 4.008 | 3.965 | 4.008 | 637,754 | -0.00(-0.07%) |
Mar 12, 2010 | 4.005 | 4.019 | 3.995 | 4.011 | 532,070 | +0.02(+0.60%) |
Mar 11, 2010 | 3.981 | 4.005 | 3.955 | 3.987 | 547,714 | -0.00(-0.07%) |
Mar 10, 2010 | 3.981 | 4.003 | 3.968 | 3.989 | 490,810 | +0.02(+0.61%) |
Mar 09, 2010 | 3.933 | 3.971 | 3.931 | 3.965 | 527,058 | +0.02(+0.54%) |
Mar 08, 2010 | 3.960 | 3.989 | 3.936 | 3.944 | 701,015 | -0.02(-0.61%) |
Mar 05, 2010 | 3.933 | 3.981 | 3.933 | 3.968 | 604,666 | +0.06(+1.44%) |
Mar 04, 2010 | 3.888 | 3.922 | 3.866 | 3.912 | 577,667 | +0.03(+0.76%) |
Mar 03, 2010 | 3.971 | 3.971 | 3.877 | 3.882 | 589,706 | -0.04(-1.09%) |
Mar 02, 2010 | 3.914 | 3.925 | 3.890 | 3.925 | 623,800 | +0.02(+0.48%) |
Mar 01, 2010 | 3.931 | 3.931 | 3.888 | 3.906 | 485,855 | +0.03(+0.83%) |
Feb 26, 2010 | 3.869 | 3.882 | 3.842 | 3.874 | 647,032 | +0.02(+0.63%) |
Feb 25, 2010 | 3.816 | 3.858 | 3.802 | 3.850 | 763,259 | -0.01(-0.21%) |
Feb 24, 2010 | 3.765 | 3.864 | 3.765 | 3.858 | 674,431 | +0.10(+2.63%) |
Feb 23, 2010 | 3.778 | 3.783 | 3.735 | 3.759 | 818,360 | -0.02(-0.57%) |
Feb 22, 2010 | 3.818 | 3.818 | 3.751 | 3.781 | 696,718 | -0.02(-0.49%) |
Feb 19, 2010 | 3.765 | 3.821 | 3.737 | 3.800 | 773,118 | +0.03(+0.71%) |
Feb 18, 2010 | 3.719 | 3.775 | 3.719 | 3.773 | 591,539 | +0.06(+1.58%) |
Feb 17, 2010 | 3.690 | 3.722 | 3.676 | 3.714 | 659,778 | +0.04(+1.02%) |
Feb 16, 2010 | 3.626 | 3.676 | 3.626 | 3.676 | 636,089 | +0.06(+1.63%) |
Feb 12, 2010 | 3.580 | 3.618 | 3.618 | 3.618 | 726,301 | +0.01(+0.15%) |
Feb 11, 2010 | 3.562 | 3.612 | 3.545 | 3.612 | 591,838 | +0.06(+1.58%) |
Feb 10, 2010 | 3.562 | 3.567 | 3.516 | 3.556 | 529,452 | +0.01(+0.15%) |
Feb 09, 2010 | 3.540 | 3.556 | 3.495 | 3.551 | 533,076 | +0.07(+2.00%) |
Feb 08, 2010 | 3.487 | 3.554 | 3.460 | 3.481 | 684,410 | -0.01(-0.31%) |
Feb 05, 2010 | 3.449 | 3.537 | 3.414 | 3.492 | 1,874,549 | -0.06(-1.58%) |
Feb 04, 2010 | 3.612 | 3.612 | 3.532 | 3.548 | 983,499 | -0.07(-1.85%) |
Feb 03, 2010 | 3.604 | 3.631 | 3.588 | 3.615 | 838,758 | +0.01(+0.22%) |
Feb 02, 2010 | 3.567 | 3.610 | 3.559 | 3.607 | 598,772 | +0.05(+1.28%) |
Feb 01, 2010 | 3.548 | 3.562 | 3.513 | 3.562 | 783,852 | +0.04(+1.14%) |
Jan 29, 2010 | 3.567 | 3.591 | 3.508 | 3.521 | 451,208 | -0.07(-2.08%) |
Jan 28, 2010 | 3.599 | 3.610 | 3.513 | 3.596 | 950,041 | +0.01(+0.15%) |
Jan 27, 2010 | 3.607 | 3.620 | 3.545 | 3.591 | 1,190,180 | -0.04(-1.10%) |
Jan 26, 2010 | 3.652 | 3.676 | 3.631 | 3.631 | 1,030,259 | -0.04(-1.16%) |
Jan 25, 2010 | 3.695 | 3.714 | 3.660 | 3.674 | 870,275 | +0.00(+0.07%) |
Jan 22, 2010 | 3.757 | 3.772 | 3.658 | 3.671 | 1,256,699 | -0.11(-3.04%) |
Jan 21, 2010 | 3.818 | 3.824 | 3.746 | 3.786 | 1,434,722 | -0.02(-0.63%) |
Jan 20, 2010 | 3.786 | 3.810 | 3.735 | 3.810 | 1,009,824 | +0.01(+0.14%) |
Jan 19, 2010 | 3.701 | 3.810 | 3.701 | 3.805 | 1,783,440 | +0.01(+0.21%) |
Jan 15, 2010 | 3.931 | 3.797 | 3.797 | 3.797 | 1,387,901 | -0.13(-3.27%) |
Jan 14, 2010 | 3.922 | 3.925 | 3.906 | 3.925 | 615,781 | +0.01(+0.14%) |
Jan 13, 2010 | 3.922 | 3.947 | 3.906 | 3.920 | 1,398,927 | -0.01(-0.14%) |
Jan 12, 2010 | 3.941 | 3.949 | 3.909 | 3.925 | 735,109 | -0.03(-0.74%) |
Jan 11, 2010 | 3.971 | 3.973 | 3.941 | 3.955 | 620,049 | +0.00(+0.00%) |
Jan 08, 2010 | 3.925 | 3.955 | 3.901 | 3.955 | 692,211 | +0.03(+0.68%) |
Jan 07, 2010 | 3.944 | 3.954 | 3.917 | 3.928 | 1,111,697 | -0.02(-0.61%) |
Jan 06, 2010 | 3.963 | 3.995 | 3.944 | 3.952 | 901,653 | -0.04(-0.94%) |
Jan 05, 2010 | 3.987 | 4.008 | 3.971 | 3.989 | 1,069,387 | -0.00(-0.07%) |
Jan 04, 2010 | 4.045 | 4.064 | 3.992 | 3.992 | 1,340,310 | -0.03(-0.80%) |
Dec 31, 2009 | 4.131 | 4.024 | 4.024 | 4.024 | 715,455 | -0.04(-0.92%) |
Dec 30, 2009 | 4.008 | 4.062 | 3.979 | 4.062 | 671,193 | +0.03(+0.80%) |
Dec 29, 2009 | 4.091 | 4.091 | 4.029 | 4.029 | 534,100 | -0.05(-1.18%) |
Dec 28, 2009 | 4.088 | 4.110 | 4.067 | 4.078 | 566,421 | -0.01(-0.13%) |
Dec 24, 2009 | 4.070 | 4.083 | 4.059 | 4.083 | 389,622 | +0.02(+0.53%) |
Dec 23, 2009 | 4.086 | 4.091 | 4.054 | 4.062 | 879,752 | -0.02(-0.52%) |
Dec 22, 2009 | 4.075 | 4.107 | 4.067 | 4.083 | 1,261,472 | -0.12(-2.92%) |
Dec 21, 2009 | 4.219 | 4.227 | 4.195 | 4.206 | 990,216 | +0.01(+0.19%) |
Dec 18, 2009 | 4.163 | 4.201 | 4.144 | 4.198 | 695,663 | +0.03(+0.83%) |
Dec 17, 2009 | 4.131 | 4.185 | 4.131 | 4.163 | 604,068 | -0.02(-0.57%) |
Dec 16, 2009 | 4.179 | 4.195 | 4.177 | 4.187 | 647,343 | +0.02(+0.38%) |
Dec 15, 2009 | 4.110 | 4.190 | 4.110 | 4.171 | 625,000 | +0.01(+0.19%) |
Dec 14, 2009 | 4.128 | 4.163 | 4.120 | 4.163 | 681,818 | +0.06(+1.57%) |
Dec 11, 2009 | 4.094 | 4.115 | 4.075 | 4.099 | 560,187 | +0.03(+0.79%) |
Dec 10, 2009 | 4.040 | 4.075 | 4.029 | 4.067 | 491,648 | +0.04(+0.93%) |
Dec 09, 2009 | 4.021 | 4.037 | 4.000 | 4.029 | 411,676 | +0.01(+0.20%) |
Dec 08, 2009 | 3.987 | 4.021 | 3.971 | 4.021 | 616,526 | +0.01(+0.27%) |
Dec 07, 2009 | 4.000 | 4.048 | 4.000 | 4.011 | 585,372 | +0.00(+0.00%) |
Dec 04, 2009 | 4.043 | 4.051 | 3.997 | 4.011 | 681,328 | +0.02(+0.60%) |
Dec 03, 2009 | 4.067 | 4.072 | 3.968 | 3.987 | 658,746 | -0.08(-1.97%) |
Dec 02, 2009 | 4.056 | 4.101 | 4.056 | 4.067 | 571,781 | +0.01(+0.13%) |
Dec 01, 2009 | 4.070 | 4.091 | 4.054 | 4.062 | 570,991 | +0.02(+0.40%) |
Nov 30, 2009 | 4.013 | 4.059 | 4.000 | 4.045 | 991,323 | +0.04(+1.07%) |
Nov 27, 2009 | 3.936 | 4.008 | 3.936 | 4.003 | 252,601 | -0.01(-0.13%) |
Nov 25, 2009 | 3.987 | 4.008 | 3.983 | 4.008 | 382,037 | +0.03(+0.87%) |
Nov 24, 2009 | 3.949 | 3.976 | 3.925 | 3.973 | 526,299 | +0.04(+1.02%) |
Nov 23, 2009 | 3.939 | 3.960 | 3.917 | 3.933 | 511,051 | +0.05(+1.17%) |
Nov 20, 2009 | 3.912 | 3.912 | 3.874 | 3.888 | 546,113 | -0.04(-1.02%) |
Nov 19, 2009 | 3.917 | 3.928 | 3.874 | 3.928 | 730,389 | -0.02(-0.41%) |
Nov 18, 2009 | 3.928 | 3.947 | 3.915 | 3.944 | 494,438 | +0.01(+0.34%) |
Nov 17, 2009 | 3.896 | 3.933 | 3.896 | 3.931 | 476,060 | +0.01(+0.34%) |
Nov 16, 2009 | 3.904 | 3.944 | 3.898 | 3.917 | 526,894 | +0.02(+0.55%) |
Nov 13, 2009 | 3.898 | 3.912 | 3.874 | 3.896 | 509,656 | +0.00(+0.07%) |
Nov 12, 2009 | 3.898 | 3.917 | 3.882 | 3.893 | 501,200 | -0.02(-0.41%) |
Nov 11, 2009 | 3.909 | 3.941 | 3.901 | 3.909 | 408,127 | +0.02(+0.62%) |
Nov 10, 2009 | 3.885 | 3.898 | 3.858 | 3.885 | 565,681 | +0.00(+0.00%) |
Nov 09, 2009 | 3.861 | 3.893 | 3.848 | 3.885 | 387,460 | +0.06(+1.68%) |
Nov 06, 2009 | 3.800 | 3.845 | 3.789 | 3.821 | 426,797 | +0.02(+0.49%) |
Nov 05, 2009 | 3.786 | 3.810 | 3.773 | 3.802 | 380,994 | +0.03(+0.85%) |
Nov 04, 2009 | 3.778 | 3.808 | 3.765 | 3.770 | 392,191 | +0.02(+0.57%) |
Nov 03, 2009 | 3.706 | 3.757 | 3.698 | 3.749 | 357,851 | +0.02(+0.43%) |
Nov 02, 2009 | 3.660 | 3.789 | 3.660 | 3.733 | 567,356 | +0.07(+1.95%) |
Oct 30, 2009 | 3.794 | 3.802 | 3.631 | 3.661 | 642,380 | -0.14(-3.57%) |
Oct 29, 2009 | 3.735 | 3.797 | 3.711 | 3.797 | 690,050 | +0.11(+2.90%) |
Oct 28, 2009 | 3.749 | 3.756 | 3.658 | 3.690 | 808,558 | -0.06(-1.64%) |
Oct 27, 2009 | 3.821 | 3.821 | 3.727 | 3.751 | 590,002 | -0.02(-0.57%) |
Oct 26, 2009 | 3.840 | 3.864 | 3.759 | 3.773 | 554,293 | -0.04(-0.98%) |
Oct 23, 2009 | 3.847 | 3.850 | 3.808 | 3.810 | 548,858 | -0.04(-1.04%) |
Oct 22, 2009 | 3.837 | 3.866 | 3.810 | 3.850 | 722,456 | +0.01(+0.28%) |
Oct 21, 2009 | 3.909 | 3.944 | 3.840 | 3.840 | 600,818 | -0.07(-1.71%) |
Oct 20, 2009 | 3.872 | 3.914 | 3.872 | 3.906 | 540,529 | +0.04(+1.04%) |
Oct 19, 2009 | 3.888 | 3.895 | 3.866 | 3.866 | 408,845 | -0.01(-0.34%) |
Oct 16, 2009 | 3.848 | 3.880 | 3.832 | 3.880 | 402,633 | +0.02(+0.48%) |
Oct 15, 2009 | 3.832 | 3.877 | 3.832 | 3.861 | 472,802 | -0.01(-0.35%) |
Oct 14, 2009 | 3.906 | 3.925 | 3.861 | 3.874 | 507,894 | +0.02(+0.42%) |
Oct 13, 2009 | 3.885 | 3.885 | 3.832 | 3.858 | 478,603 | -0.02(-0.48%) |
Oct 12, 2009 | 3.834 | 3.877 | 3.818 | 3.877 | 473,094 | +0.05(+1.33%) |
Oct 09, 2009 | 3.818 | 3.826 | 3.800 | 3.826 | 450,568 | +0.00(+0.07%) |
Oct 08, 2009 | 3.791 | 3.834 | 3.783 | 3.824 | 418,094 | +0.07(+1.85%) |
Oct 07, 2009 | 3.778 | 3.783 | 3.733 | 3.754 | 418,296 | -0.01(-0.35%) |
Oct 06, 2009 | 3.816 | 3.816 | 3.714 | 3.767 | 665,923 | +0.05(+1.22%) |
Oct 05, 2009 | 3.636 | 3.722 | 3.636 | 3.722 | 502,662 | +0.06(+1.61%) |
Oct 02, 2009 | 3.695 | 3.695 | 3.612 | 3.663 | 590,379 | -0.05(-1.44%) |
Oct 01, 2009 | 3.821 | 3.821 | 3.717 | 3.717 | 724,760 | -0.10(-2.73%) |
Sep 30, 2009 | 3.877 | 3.885 | 3.805 | 3.821 | 910,865 | -0.01(-0.35%) |
Sep 29, 2009 | 3.800 | 3.858 | 3.794 | 3.834 | 679,944 | -0.01(-0.14%) |
Sep 28, 2009 | 3.794 | 3.845 | 3.794 | 3.840 | 573,774 | +0.08(+2.06%) |
Sep 25, 2009 | 3.746 | 3.775 | 3.743 | 3.762 | 777,670 | +0.01(+0.21%) |
Sep 24, 2009 | 3.885 | 3.893 | 3.735 | 3.754 | 1,095,806 | -0.11(-2.97%) |
Sep 23, 2009 | 3.882 | 3.922 | 3.850 | 3.869 | 906,882 | +0.00(+0.00%) |
Sep 22, 2009 | 3.920 | 3.925 | 3.850 | 3.869 | 997,400 | -0.04(-1.03%) |
Sep 21, 2009 | 4.003 | 4.003 | 3.898 | 3.909 | 1,206,255 | -0.22(-5.25%) |
Sep 18, 2009 | 4.126 | 4.134 | 4.091 | 4.126 | 1,201,426 | -0.01(-0.19%) |
Sep 17, 2009 | 4.104 | 4.134 | 4.089 | 4.134 | 998,997 | +0.06(+1.51%) |
Sep 16, 2009 | 4.072 | 4.115 | 4.040 | 4.072 | 974,683 | +0.02(+0.46%) |
Sep 15, 2009 | 4.032 | 4.062 | 3.992 | 4.054 | 1,136,403 | +0.06(+1.54%) |
Sep 14, 2009 | 3.944 | 4.000 | 3.928 | 3.992 | 753,206 | +0.02(+0.61%) |
Sep 11, 2009 | 3.995 | 4.008 | 3.955 | 3.968 | 736,324 | +0.00(+0.07%) |
Sep 10, 2009 | 3.931 | 3.975 | 3.917 | 3.965 | 741,141 | +0.03(+0.88%) |
Sep 09, 2009 | 3.888 | 3.944 | 3.869 | 3.931 | 710,410 | +0.05(+1.17%) |
Sep 08, 2009 | 3.853 | 3.885 | 3.824 | 3.885 | 478,962 | +0.07(+1.96%) |
Sep 04, 2009 | 3.786 | 3.826 | 3.730 | 3.810 | 1,019,047 | +0.08(+2.22%) |
Sep 03, 2009 | 3.644 | 3.735 | 3.644 | 3.727 | 629,844 | +0.09(+2.42%) |
Sep 02, 2009 | 3.623 | 3.685 | 3.623 | 3.639 | 702,021 | -0.04(-1.16%) |
Sep 01, 2009 | 3.709 | 3.741 | 3.680 | 3.682 | 680,292 | -0.02(-0.65%) |
Aug 31, 2009 | 3.685 | 3.706 | 3.676 | 3.706 | 598,865 | +0.02(+0.65%) |
Aug 28, 2009 | 3.714 | 3.717 | 3.663 | 3.682 | 573,415 | +0.00(+0.07%) |
Aug 27, 2009 | 3.698 | 3.703 | 3.644 | 3.679 | 619,274 | -0.00(-0.07%) |
Aug 26, 2009 | 3.733 | 3.741 | 3.676 | 3.682 | 722,060 | -0.05(-1.29%) |
Aug 25, 2009 | 3.746 | 3.795 | 3.706 | 3.730 | 790,830 | +0.02(+0.43%) |
Aug 24, 2009 | 3.610 | 3.757 | 3.594 | 3.714 | 515,311 | -0.01(-0.29%) |
Aug 21, 2009 | 3.743 | 3.791 | 3.717 | 3.725 | 824,210 | -0.00(-0.07%) |
Aug 20, 2009 | 3.690 | 3.730 | 3.690 | 3.727 | 632,966 | +0.04(+1.16%) |
Aug 19, 2009 | 3.634 | 3.687 | 3.623 | 3.685 | 472,331 | +0.03(+0.88%) |
Aug 18, 2009 | 3.567 | 3.663 | 3.562 | 3.652 | 790,685 | +0.09(+2.46%) |
Aug 17, 2009 | 3.540 | 3.596 | 3.516 | 3.565 | 867,380 | -0.08(-2.11%) |
Aug 14, 2009 | 3.714 | 3.717 | 3.631 | 3.642 | 715,818 | -0.05(-1.36%) |
Aug 13, 2009 | 3.693 | 3.727 | 3.666 | 3.692 | 626,721 | +0.03(+0.71%) |
Aug 12, 2009 | 3.631 | 3.687 | 3.626 | 3.666 | 579,111 | +0.05(+1.41%) |
Aug 11, 2009 | 3.687 | 3.687 | 3.602 | 3.615 | 682,461 | -0.06(-1.60%) |
Aug 10, 2009 | 3.698 | 3.698 | 3.655 | 3.674 | 493,612 | -0.01(-0.29%) |
Aug 07, 2009 | 3.706 | 3.717 | 3.674 | 3.685 | 507,775 | +0.03(+0.80%) |
Aug 06, 2009 | 3.762 | 3.767 | 3.634 | 3.655 | 655,915 | -0.09(-2.29%) |
Aug 05, 2009 | 3.743 | 3.746 | 3.701 | 3.741 | 488,125 | +0.03(+0.93%) |
Aug 04, 2009 | 3.714 | 3.773 | 3.701 | 3.706 | 876,513 | -0.01(-0.28%) |
Aug 03, 2009 | 3.741 | 3.741 | 3.652 | 3.717 | 792,012 | +0.03(+0.72%) |
Jul 31, 2009 | 3.674 | 3.711 | 3.668 | 3.690 | 707,336 | +0.03(+0.73%) |
Jul 30, 2009 | 3.666 | 3.711 | 3.642 | 3.663 | 476,965 | +0.02(+0.66%) |
Jul 29, 2009 | 3.650 | 3.685 | 3.610 | 3.639 | 446,813 | -0.01(-0.37%) |
Jul 28, 2009 | 3.676 | 3.695 | 3.602 | 3.652 | 656,435 | -0.03(-0.80%) |
Jul 27, 2009 | 3.703 | 3.725 | 3.675 | 3.682 | 475,630 | +0.01(+0.15%) |
Jul 24, 2009 | 3.650 | 3.682 | 3.644 | 3.676 | 1,944 | +0.01(+0.29%) |
Jul 23, 2009 | 3.668 | 3.706 | 3.652 | 3.666 | 800,861 | +0.01(+0.37%) |
Jul 22, 2009 | 3.695 | 3.706 | 3.634 | 3.652 | 809,366 | -0.02(-0.58%) |
Jul 21, 2009 | 3.604 | 3.674 | 3.588 | 3.674 | 1,130,004 | +0.08(+2.31%) |
Jul 20, 2009 | 3.567 | 3.594 | 3.562 | 3.591 | 628,018 | +0.04(+1.13%) |
Jul 17, 2009 | 3.545 | 3.559 | 3.523 | 3.551 | 466,594 | +0.02(+0.45%) |
Jul 16, 2009 | 3.471 | 3.535 | 3.465 | 3.535 | 423,977 | +0.07(+2.01%) |
Jul 15, 2009 | 3.433 | 3.476 | 3.433 | 3.465 | 571,631 | +0.06(+1.65%) |
Jul 14, 2009 | 3.393 | 3.418 | 3.388 | 3.409 | 604,715 | +0.01(+0.31%) |
Jul 13, 2009 | 3.393 | 3.417 | 3.374 | 3.398 | 619,360 | +0.04(+1.28%) |
Jul 10, 2009 | 3.337 | 3.374 | 3.326 | 3.356 | 570,614 | +0.02(+0.72%) |
Jul 09, 2009 | 3.291 | 3.353 | 3.291 | 3.332 | 362,997 | +0.05(+1.38%) |
Jul 08, 2009 | 3.345 | 3.345 | 3.260 | 3.286 | 481,853 | -0.04(-1.21%) |
Jul 07, 2009 | 3.385 | 3.385 | 3.310 | 3.326 | 379,759 | -0.06(-1.66%) |
Jul 06, 2009 | 3.388 | 3.409 | 3.350 | 3.382 | 437,804 | -0.05(-1.33%) |
Jul 02, 2009 | 3.380 | 3.428 | 3.356 | 3.428 | 620,853 | +0.02(+0.71%) |
Jul 01, 2009 | 3.398 | 3.436 | 3.390 | 3.404 | 586,991 | +0.02(+0.47%) |
Jun 30, 2009 | 3.452 | 3.457 | 3.361 | 3.388 | 828,843 | -0.05(-1.40%) |
Jun 29, 2009 | 3.374 | 3.436 | 3.364 | 3.436 | 581,527 | +0.09(+2.80%) |
Jun 26, 2009 | 3.302 | 3.382 | 3.291 | 3.342 | 588,008 | +0.03(+0.97%) |
Jun 25, 2009 | 3.291 | 3.316 | 3.263 | 3.310 | 816,128 | +0.10(+3.00%) |
Jun 24, 2009 | 3.257 | 3.308 | 3.188 | 3.214 | 875,350 | -0.02(-0.58%) |
Jun 23, 2009 | 3.366 | 3.366 | 3.230 | 3.233 | 498,021 | +0.02(+0.67%) |
Jun 22, 2009 | 3.326 | 3.326 | 3.163 | 3.211 | 1,166,970 | -0.13(-3.77%) |
Jun 19, 2009 | 3.487 | 3.487 | 3.332 | 3.337 | 1,202,122 | -0.23(-6.52%) |
Jun 18, 2009 | 3.580 | 3.610 | 3.545 | 3.570 | 841,275 | -0.01(-0.22%) |
Jun 17, 2009 | 3.575 | 3.594 | 3.540 | 3.578 | 662,995 | +0.00(+0.07%) |
Jun 16, 2009 | 3.583 | 3.610 | 3.554 | 3.575 | 785,681 | +0.02(+0.53%) |
Jun 15, 2009 | 3.551 | 3.556 | 3.524 | 3.556 | 588,513 | -0.01(-0.15%) |
Jun 12, 2009 | 3.529 | 3.572 | 3.524 | 3.562 | 565,019 | +0.01(+0.38%) |
Jun 11, 2009 | 3.545 | 3.591 | 3.532 | 3.548 | 822,572 | +0.02(+0.45%) |
Jun 10, 2009 | 3.564 | 3.578 | 3.527 | 3.532 | 577,458 | +0.00(+0.00%) |
Jun 09, 2009 | 3.505 | 3.554 | 3.497 | 3.532 | 486,203 | +0.04(+1.07%) |
Jun 08, 2009 | 3.492 | 3.505 | 3.476 | 3.495 | 452,285 | -0.01(-0.38%) |
Jun 05, 2009 | 3.570 | 3.580 | 3.508 | 3.508 | 666,028 | -0.03(-0.91%) |
Jun 04, 2009 | 3.519 | 3.543 | 3.489 | 3.540 | 569,211 | +0.04(+1.07%) |
Jun 03, 2009 | 3.513 | 3.575 | 3.476 | 3.503 | 576,579 | -0.11(-2.96%) |
Jun 02, 2009 | 3.476 | 3.610 | 3.463 | 3.610 | 675,146 | +0.11(+3.29%) |
Jun 01, 2009 | 3.521 | 3.537 | 3.468 | 3.495 | 1,165,029 | +0.02(+0.69%) |
May 29, 2009 | 3.412 | 3.471 | 3.390 | 3.471 | 549,214 | +0.07(+2.04%) |
May 28, 2009 | 3.369 | 3.422 | 3.332 | 3.401 | 1,253,543 | +0.03(+0.95%) |
May 27, 2009 | 3.412 | 3.457 | 3.350 | 3.369 | 913,681 | -0.05(-1.33%) |
May 26, 2009 | 3.334 | 3.428 | 3.321 | 3.414 | 563,687 | +0.05(+1.59%) |
May 22, 2009 | 3.329 | 3.366 | 3.291 | 3.361 | 505,692 | +0.06(+1.86%) |
May 21, 2009 | 3.332 | 3.356 | 3.273 | 3.299 | 658,185 | -0.06(-1.75%) |
May 20, 2009 | 3.356 | 3.420 | 3.356 | 3.358 | 831,155 | +0.00(+0.08%) |
May 19, 2009 | 3.262 | 3.390 | 3.262 | 3.356 | 629,069 | +0.06(+1.78%) |
May 18, 2009 | 3.227 | 3.299 | 3.219 | 3.297 | 445,497 | +0.10(+3.09%) |
May 15, 2009 | 3.233 | 3.265 | 3.198 | 3.198 | 423,599 | -0.02(-0.75%) |
May 14, 2009 | 3.195 | 3.234 | 3.195 | 3.222 | 490,937 | +0.03(+0.92%) |
May 13, 2009 | 3.185 | 3.222 | 3.160 | 3.193 | 1,251,022 | -0.01(-0.42%) |
May 12, 2009 | 3.241 | 3.252 | 3.193 | 3.206 | 520,696 | -0.03(-0.91%) |
May 11, 2009 | 3.225 | 3.267 | 3.211 | 3.235 | 782,984 | -0.01(-0.33%) |
May 08, 2009 | 3.230 | 3.267 | 3.206 | 3.246 | 753,816 | +0.03(+1.08%) |
May 07, 2009 | 3.321 | 3.337 | 3.209 | 3.211 | 690,513 | -0.06(-1.72%) |
May 06, 2009 | 3.243 | 3.302 | 3.209 | 3.267 | 763,155 | +0.05(+1.41%) |
May 05, 2009 | 3.235 | 3.238 | 3.187 | 3.222 | 1,831,293 | -0.01(-0.33%) |
May 04, 2009 | 3.198 | 3.243 | 3.191 | 3.233 | 1,385,448 | +0.09(+2.81%) |