Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.240 | 8.547 | 8.117 | 8.389 | 495,926 | +0.49(+6.22%) |
Apr 29, 2010 | 7.898 | 8.301 | 7.696 | 7.898 | 658,063 | +0.64(+8.83%) |
Apr 28, 2010 | 7.108 | 7.362 | 6.985 | 7.257 | 303,067 | +0.22(+3.12%) |
Apr 27, 2010 | 7.398 | 7.485 | 6.950 | 7.038 | 148,593 | -0.41(-5.54%) |
Apr 26, 2010 | 7.275 | 7.547 | 7.266 | 7.450 | 188,705 | +0.15(+2.04%) |
Apr 23, 2010 | 7.003 | 7.327 | 6.968 | 7.301 | 85,448 | +0.25(+3.61%) |
Apr 22, 2010 | 6.529 | 7.047 | 6.485 | 7.047 | 137,294 | +0.45(+6.78%) |
Apr 21, 2010 | 6.485 | 6.625 | 6.476 | 6.599 | 61,778 | +0.11(+1.62%) |
Apr 20, 2010 | 6.397 | 6.590 | 6.397 | 6.494 | 61,156 | +0.07(+1.09%) |
Apr 19, 2010 | 6.380 | 6.476 | 6.283 | 6.424 | 100,243 | -0.04(-0.54%) |
Apr 16, 2010 | 6.564 | 6.617 | 6.301 | 6.459 | 169,737 | -0.11(-1.60%) |
Apr 15, 2010 | 6.546 | 6.582 | 6.424 | 6.564 | 50,490 | -0.01(-0.13%) |
Apr 14, 2010 | 6.432 | 6.582 | 6.345 | 6.573 | 59,667 | +0.16(+2.46%) |
Apr 13, 2010 | 6.424 | 6.467 | 6.380 | 6.415 | 78,221 | +0.01(+0.14%) |
Apr 12, 2010 | 6.424 | 6.432 | 6.359 | 6.406 | 77,199 | -0.04(-0.54%) |
Apr 09, 2010 | 6.546 | 6.546 | 6.406 | 6.441 | 71,299 | -0.09(-1.34%) |
Apr 08, 2010 | 6.450 | 6.538 | 6.336 | 6.529 | 74,849 | +0.09(+1.36%) |
Apr 07, 2010 | 6.380 | 6.476 | 6.367 | 6.441 | 65,338 | +0.04(+0.55%) |
Apr 06, 2010 | 6.424 | 6.467 | 6.362 | 6.406 | 71,639 | +0.03(+0.41%) |
Apr 05, 2010 | 6.301 | 6.450 | 6.274 | 6.380 | 49,053 | +0.09(+1.39%) |
Apr 01, 2010 | 6.257 | 6.292 | 6.292 | 6.292 | 120,679 | +0.04(+0.70%) |
Mar 31, 2010 | 6.283 | 6.318 | 6.230 | 6.248 | 134,896 | -0.04(-0.70%) |
Mar 30, 2010 | 6.327 | 6.520 | 6.230 | 6.292 | 150,627 | -0.01(-0.14%) |
Mar 29, 2010 | 6.134 | 6.318 | 6.073 | 6.301 | 195,963 | +0.19(+3.16%) |
Mar 26, 2010 | 6.002 | 6.125 | 6.002 | 6.108 | 110,208 | +0.07(+1.16%) |
Mar 25, 2010 | 5.879 | 6.081 | 5.836 | 6.037 | 132,044 | +0.23(+3.93%) |
Mar 24, 2010 | 5.765 | 5.879 | 5.765 | 5.809 | 93,079 | +0.03(+0.46%) |
Mar 23, 2010 | 5.792 | 5.836 | 5.705 | 5.783 | 128,098 | -0.03(-0.45%) |
Mar 22, 2010 | 5.713 | 5.836 | 5.600 | 5.809 | 130,064 | +0.01(+0.15%) |
Mar 19, 2010 | 5.871 | 5.888 | 5.643 | 5.800 | 131,286 | -0.07(-1.20%) |
Mar 18, 2010 | 5.923 | 5.923 | 5.739 | 5.871 | 193,628 | -0.04(-0.74%) |
Mar 17, 2010 | 5.915 | 5.923 | 5.748 | 5.915 | 47,962 | +0.00(+0.00%) |
Mar 16, 2010 | 5.853 | 5.923 | 5.739 | 5.915 | 65,023 | +0.06(+1.05%) |
Mar 15, 2010 | 5.800 | 5.853 | 5.792 | 5.853 | 109,183 | +0.12(+2.14%) |
Mar 12, 2010 | 5.599 | 5.765 | 5.485 | 5.730 | 156,459 | +0.15(+2.67%) |
Mar 11, 2010 | 5.634 | 5.704 | 5.476 | 5.581 | 276,085 | -0.01(-0.16%) |
Mar 10, 2010 | 5.818 | 5.853 | 5.564 | 5.590 | 226,971 | -0.20(-3.48%) |
Mar 09, 2010 | 5.739 | 5.862 | 5.585 | 5.792 | 108,580 | -0.01(-0.15%) |
Mar 08, 2010 | 5.713 | 5.888 | 5.651 | 5.800 | 180,179 | +0.13(+2.32%) |
Mar 05, 2010 | 5.379 | 5.704 | 5.325 | 5.669 | 207,498 | +0.31(+5.73%) |
Mar 04, 2010 | 5.221 | 5.379 | 5.221 | 5.362 | 92,639 | +0.18(+3.38%) |
Mar 03, 2010 | 5.344 | 5.344 | 5.177 | 5.186 | 57,496 | -0.13(-2.48%) |
Mar 02, 2010 | 5.134 | 5.353 | 5.134 | 5.318 | 165,462 | +0.22(+4.30%) |
Mar 01, 2010 | 5.388 | 5.467 | 4.915 | 5.098 | 288,484 | -0.21(-3.97%) |
Feb 26, 2010 | 5.370 | 5.388 | 5.248 | 5.309 | 66,936 | -0.07(-1.31%) |
Feb 25, 2010 | 5.230 | 5.388 | 5.213 | 5.379 | 60,976 | +0.07(+1.32%) |
Feb 24, 2010 | 5.292 | 5.370 | 5.265 | 5.309 | 155,158 | +0.03(+0.50%) |
Feb 23, 2010 | 5.098 | 5.362 | 5.072 | 5.283 | 205,503 | +0.20(+3.97%) |
Feb 22, 2010 | 4.809 | 5.107 | 4.783 | 5.081 | 200,213 | +0.30(+6.24%) |
Feb 19, 2010 | 4.440 | 4.949 | 4.405 | 4.783 | 232,345 | +0.32(+7.07%) |
Feb 18, 2010 | 4.686 | 4.809 | 3.958 | 4.467 | 269,871 | -0.25(-5.39%) |
Feb 17, 2010 | 4.712 | 4.783 | 4.660 | 4.721 | 152,923 | +0.01(+0.19%) |
Feb 16, 2010 | 4.519 | 4.712 | 4.484 | 4.712 | 199,554 | +0.22(+4.88%) |
Feb 12, 2010 | 4.370 | 4.493 | 4.493 | 4.493 | 105,637 | +0.06(+1.39%) |
Feb 11, 2010 | 4.300 | 4.432 | 4.230 | 4.432 | 78,333 | +0.11(+2.43%) |
Feb 10, 2010 | 4.230 | 4.344 | 4.054 | 4.326 | 158,621 | +0.07(+1.65%) |
Feb 09, 2010 | 4.028 | 4.274 | 3.949 | 4.256 | 110,374 | +0.29(+7.30%) |
Feb 08, 2010 | 4.317 | 4.326 | 3.958 | 3.966 | 94,034 | -0.37(-8.50%) |
Feb 05, 2010 | 4.002 | 4.370 | 3.949 | 4.335 | 89,451 | +0.33(+8.33%) |
Feb 04, 2010 | 4.107 | 4.151 | 3.949 | 4.002 | 90,308 | -0.11(-2.56%) |
Feb 03, 2010 | 4.160 | 4.203 | 4.054 | 4.107 | 37,272 | -0.06(-1.47%) |
Feb 02, 2010 | 4.160 | 4.168 | 4.089 | 4.168 | 68,049 | +0.00(+0.00%) |
Feb 01, 2010 | 4.186 | 4.186 | 4.107 | 4.168 | 40,112 | -0.02(-0.42%) |
Jan 29, 2010 | 4.168 | 4.221 | 4.098 | 4.186 | 61,227 | +0.02(+0.42%) |
Jan 28, 2010 | 4.238 | 4.238 | 4.160 | 4.168 | 82,107 | -0.07(-1.66%) |
Jan 27, 2010 | 4.160 | 4.247 | 4.129 | 4.238 | 53,399 | +0.07(+1.68%) |
Jan 26, 2010 | 4.221 | 4.291 | 4.168 | 4.168 | 72,800 | -0.07(-1.66%) |
Jan 25, 2010 | 4.326 | 4.344 | 4.168 | 4.238 | 52,927 | -0.04(-1.02%) |
Jan 22, 2010 | 4.388 | 4.432 | 4.274 | 4.282 | 34,306 | -0.11(-2.40%) |
Jan 21, 2010 | 4.475 | 4.484 | 4.388 | 4.388 | 72,422 | -0.09(-1.96%) |
Jan 20, 2010 | 4.484 | 4.519 | 4.388 | 4.475 | 68,326 | -0.07(-1.54%) |
Jan 19, 2010 | 4.440 | 4.546 | 4.396 | 4.546 | 54,385 | +0.08(+1.77%) |
Jan 15, 2010 | 4.502 | 4.467 | 4.467 | 4.467 | 124,211 | -0.01(-0.20%) |
Jan 14, 2010 | 4.405 | 4.511 | 4.405 | 4.475 | 44,112 | +0.04(+0.99%) |
Jan 13, 2010 | 4.440 | 4.502 | 4.353 | 4.432 | 52,786 | +0.00(+0.00%) |
Jan 12, 2010 | 4.282 | 4.432 | 4.274 | 4.432 | 54,272 | +0.11(+2.64%) |
Jan 11, 2010 | 4.511 | 4.511 | 4.300 | 4.317 | 63,952 | -0.17(-3.72%) |
Jan 08, 2010 | 4.511 | 4.563 | 4.405 | 4.484 | 25,657 | -0.03(-0.58%) |
Jan 07, 2010 | 4.370 | 4.528 | 4.326 | 4.511 | 75,856 | +0.15(+3.42%) |
Jan 06, 2010 | 4.370 | 4.519 | 4.344 | 4.361 | 115,013 | -0.01(-0.20%) |
Jan 05, 2010 | 4.238 | 4.475 | 4.238 | 4.370 | 101,658 | +0.11(+2.68%) |
Jan 04, 2010 | 4.344 | 4.370 | 4.195 | 4.256 | 186,057 | -0.04(-0.82%) |
Dec 31, 2009 | 4.335 | 4.291 | 4.291 | 4.291 | 74,299 | -0.05(-1.21%) |
Dec 30, 2009 | 4.309 | 4.379 | 4.221 | 4.344 | 56,122 | -0.03(-0.60%) |
Dec 29, 2009 | 4.388 | 4.458 | 4.317 | 4.370 | 82,508 | +0.01(+0.20%) |
Dec 28, 2009 | 4.265 | 4.370 | 4.178 | 4.361 | 113,759 | +0.11(+2.69%) |
Dec 24, 2009 | 4.203 | 4.282 | 4.203 | 4.247 | 20,108 | +0.04(+1.04%) |
Dec 23, 2009 | 4.177 | 4.247 | 4.177 | 4.203 | 82,736 | +0.04(+0.84%) |
Dec 22, 2009 | 4.160 | 4.240 | 4.133 | 4.168 | 140,353 | +0.01(+0.21%) |
Dec 21, 2009 | 4.124 | 4.168 | 4.081 | 4.160 | 76,884 | +0.08(+1.94%) |
Dec 18, 2009 | 4.054 | 4.116 | 4.028 | 4.081 | 183,444 | +0.08(+1.97%) |
Dec 17, 2009 | 3.975 | 4.072 | 3.966 | 4.002 | 163,703 | +0.01(+0.22%) |
Dec 16, 2009 | 4.054 | 4.098 | 3.966 | 3.993 | 115,555 | -0.01(-0.22%) |
Dec 15, 2009 | 4.054 | 4.116 | 3.958 | 4.002 | 99,498 | -0.05(-1.30%) |
Dec 14, 2009 | 3.993 | 4.072 | 3.958 | 4.054 | 116,795 | +0.04(+0.87%) |
Dec 11, 2009 | 4.089 | 4.151 | 3.993 | 4.019 | 79,827 | -0.05(-1.29%) |
Dec 10, 2009 | 4.072 | 4.151 | 3.993 | 4.072 | 138,264 | +0.01(+0.22%) |
Dec 09, 2009 | 4.107 | 4.142 | 4.045 | 4.063 | 60,576 | -0.05(-1.28%) |
Dec 08, 2009 | 4.203 | 4.247 | 4.089 | 4.116 | 95,352 | -0.14(-3.30%) |
Dec 07, 2009 | 4.151 | 4.282 | 4.028 | 4.256 | 143,848 | +0.09(+2.11%) |
Dec 04, 2009 | 4.124 | 4.212 | 4.037 | 4.168 | 90,235 | +0.15(+3.71%) |
Dec 03, 2009 | 4.089 | 4.151 | 3.966 | 4.019 | 96,682 | -0.07(-1.72%) |
Dec 02, 2009 | 4.142 | 4.225 | 4.045 | 4.089 | 75,221 | -0.04(-0.85%) |
Dec 01, 2009 | 4.221 | 4.221 | 4.045 | 4.124 | 110,287 | -0.04(-0.84%) |
Nov 30, 2009 | 4.133 | 4.238 | 4.010 | 4.160 | 186,483 | +0.04(+0.85%) |
Nov 27, 2009 | 3.958 | 4.274 | 3.958 | 4.124 | 90,549 | +0.07(+1.73%) |
Nov 25, 2009 | 4.230 | 4.317 | 4.054 | 4.054 | 96,014 | -0.03(-0.65%) |
Nov 24, 2009 | 4.037 | 4.300 | 3.984 | 4.081 | 92,593 | +0.00(+0.00%) |
Nov 23, 2009 | 4.081 | 4.168 | 4.010 | 4.081 | 114,901 | +0.09(+2.20%) |
Nov 20, 2009 | 4.116 | 4.212 | 3.984 | 3.993 | 116,313 | -0.15(-3.60%) |
Nov 19, 2009 | 4.230 | 4.274 | 3.984 | 4.142 | 1,195,338 | -0.12(-2.88%) |
Nov 18, 2009 | 4.282 | 4.317 | 4.116 | 4.265 | 65,207 | +0.06(+1.46%) |
Nov 17, 2009 | 4.300 | 4.317 | 4.203 | 4.203 | 53,547 | -0.14(-3.23%) |
Nov 16, 2009 | 4.291 | 4.388 | 4.291 | 4.344 | 125,158 | +0.05(+1.23%) |
Nov 13, 2009 | 4.019 | 4.475 | 3.905 | 4.291 | 228,449 | +0.32(+7.95%) |
Nov 12, 2009 | 4.309 | 4.309 | 3.958 | 3.975 | 190,241 | -0.32(-7.55%) |
Nov 11, 2009 | 4.405 | 4.405 | 4.257 | 4.300 | 88,365 | -0.07(-1.61%) |
Nov 10, 2009 | 4.405 | 4.449 | 4.370 | 4.370 | 43,707 | -0.06(-1.39%) |
Nov 09, 2009 | 4.449 | 4.502 | 4.353 | 4.432 | 134,086 | +0.01(+0.20%) |
Nov 06, 2009 | 4.432 | 4.519 | 4.396 | 4.423 | 67,743 | -0.03(-0.59%) |
Nov 05, 2009 | 4.519 | 4.554 | 4.423 | 4.449 | 70,454 | +0.02(+0.40%) |
Nov 04, 2009 | 4.528 | 4.607 | 4.414 | 4.432 | 83,333 | -0.09(-1.94%) |
Nov 03, 2009 | 4.502 | 4.607 | 4.423 | 4.519 | 73,123 | -0.03(-0.58%) |
Nov 02, 2009 | 4.625 | 4.651 | 4.405 | 4.546 | 128,555 | +0.00(+0.00%) |
Oct 30, 2009 | 4.563 | 4.800 | 4.414 | 4.546 | 214,221 | -0.11(-2.45%) |
Oct 29, 2009 | 4.914 | 4.923 | 4.379 | 4.660 | 396,189 | -0.25(-5.01%) |
Oct 28, 2009 | 5.160 | 5.239 | 4.756 | 4.905 | 99,902 | -0.27(-5.25%) |
Oct 27, 2009 | 5.072 | 5.309 | 4.984 | 5.177 | 90,030 | +0.14(+2.79%) |
Oct 26, 2009 | 5.213 | 5.493 | 5.028 | 5.037 | 128,841 | -0.17(-3.20%) |
Oct 23, 2009 | 5.414 | 5.476 | 5.142 | 5.204 | 192,641 | -0.70(-11.89%) |
Oct 22, 2009 | 5.616 | 5.915 | 5.485 | 5.906 | 123,689 | +0.30(+5.32%) |
Oct 21, 2009 | 5.774 | 5.915 | 5.599 | 5.607 | 171,323 | -0.18(-3.18%) |
Oct 20, 2009 | 5.634 | 5.809 | 5.625 | 5.792 | 134,090 | -0.01(-0.15%) |
Oct 19, 2009 | 5.713 | 5.879 | 5.625 | 5.800 | 145,542 | +0.13(+2.32%) |
Oct 16, 2009 | 5.678 | 5.730 | 5.397 | 5.669 | 136,025 | -0.06(-1.07%) |
Oct 15, 2009 | 5.423 | 5.748 | 5.195 | 5.730 | 413,867 | +0.28(+5.15%) |
Oct 14, 2009 | 5.125 | 5.458 | 5.019 | 5.449 | 248,728 | +0.43(+8.57%) |
Oct 13, 2009 | 5.072 | 5.107 | 4.835 | 5.019 | 151,188 | -0.08(-1.55%) |
Oct 12, 2009 | 4.818 | 5.265 | 4.480 | 5.098 | 533,455 | +0.80(+18.57%) |
Oct 09, 2009 | 4.256 | 4.335 | 4.247 | 4.300 | 66,959 | +0.05(+1.24%) |
Oct 08, 2009 | 4.247 | 4.317 | 4.203 | 4.247 | 82,572 | +0.03(+0.62%) |
Oct 07, 2009 | 4.142 | 4.230 | 4.098 | 4.221 | 32,368 | +0.04(+1.05%) |
Oct 06, 2009 | 4.107 | 4.177 | 4.072 | 4.177 | 164,716 | +0.10(+2.37%) |
Oct 05, 2009 | 4.212 | 4.238 | 4.063 | 4.081 | 112,377 | -0.16(-3.73%) |
Oct 02, 2009 | 4.037 | 4.256 | 4.037 | 4.238 | 101,592 | +0.16(+3.87%) |
Oct 01, 2009 | 4.230 | 4.291 | 3.984 | 4.081 | 250,517 | -0.19(-4.52%) |
Sep 30, 2009 | 4.396 | 4.432 | 4.168 | 4.274 | 228,455 | -0.11(-2.40%) |
Sep 29, 2009 | 4.528 | 4.572 | 4.370 | 4.379 | 83,413 | -0.10(-2.16%) |
Sep 28, 2009 | 4.414 | 4.519 | 4.414 | 4.475 | 64,940 | +0.11(+2.41%) |
Sep 25, 2009 | 4.388 | 4.388 | 4.230 | 4.370 | 69,907 | -0.02(-0.40%) |
Sep 24, 2009 | 4.221 | 4.414 | 4.203 | 4.388 | 125,010 | +0.14(+3.31%) |
Sep 23, 2009 | 4.537 | 4.537 | 4.238 | 4.247 | 135,069 | -0.26(-5.84%) |
Sep 22, 2009 | 4.528 | 4.581 | 4.423 | 4.511 | 97,240 | +0.05(+1.18%) |
Sep 21, 2009 | 4.809 | 4.853 | 4.432 | 4.458 | 74,920 | -0.41(-8.47%) |
Sep 18, 2009 | 4.756 | 4.932 | 4.291 | 4.870 | 249,191 | +0.15(+3.16%) |
Sep 17, 2009 | 4.528 | 4.826 | 4.502 | 4.721 | 161,049 | +0.44(+10.25%) |
Sep 16, 2009 | 4.256 | 4.519 | 4.256 | 4.282 | 115,084 | +0.06(+1.46%) |
Sep 15, 2009 | 4.133 | 4.414 | 4.133 | 4.221 | 60,027 | +0.07(+1.69%) |
Sep 14, 2009 | 4.107 | 4.221 | 4.002 | 4.151 | 58,604 | +0.03(+0.64%) |
Sep 11, 2009 | 4.168 | 4.274 | 4.081 | 4.124 | 1,185,225 | -0.04(-1.05%) |
Sep 10, 2009 | 4.133 | 4.186 | 4.054 | 4.168 | 32,086 | +0.02(+0.42%) |
Sep 09, 2009 | 4.028 | 4.203 | 3.975 | 4.151 | 43,155 | +0.12(+3.05%) |
Sep 08, 2009 | 4.107 | 4.132 | 3.993 | 4.028 | 56,451 | -0.05(-1.29%) |
Sep 04, 2009 | 3.940 | 4.081 | 3.914 | 4.081 | 62,617 | +0.11(+2.88%) |
Sep 03, 2009 | 4.010 | 4.054 | 3.923 | 3.966 | 140,427 | -0.04(-0.88%) |
Sep 02, 2009 | 3.984 | 4.116 | 3.984 | 4.002 | 53,812 | +0.00(+0.00%) |
Sep 01, 2009 | 4.072 | 4.168 | 3.984 | 4.002 | 76,511 | -0.10(-2.36%) |
Aug 31, 2009 | 4.098 | 4.195 | 4.037 | 4.098 | 105,977 | -0.04(-1.06%) |
Aug 28, 2009 | 4.247 | 4.300 | 4.089 | 4.142 | 58,218 | -0.07(-1.67%) |
Aug 27, 2009 | 4.230 | 4.230 | 4.045 | 4.212 | 89,348 | -0.05(-1.23%) |
Aug 26, 2009 | 4.037 | 4.316 | 4.010 | 4.265 | 72,057 | +0.23(+5.65%) |
Aug 25, 2009 | 4.291 | 4.291 | 4.028 | 4.037 | 139,722 | -0.24(-5.54%) |
Aug 24, 2009 | 4.256 | 4.274 | 4.019 | 4.274 | 79,751 | +0.04(+0.83%) |
Aug 21, 2009 | 4.282 | 4.282 | 4.054 | 4.238 | 87,724 | +0.04(+1.05%) |
Aug 20, 2009 | 4.133 | 4.203 | 4.081 | 4.195 | 47,968 | +0.04(+0.84%) |
Aug 19, 2009 | 3.940 | 4.168 | 3.905 | 4.160 | 43,907 | +0.17(+4.18%) |
Aug 18, 2009 | 3.984 | 4.054 | 3.914 | 3.993 | 59,458 | +0.05(+1.34%) |
Aug 17, 2009 | 4.037 | 4.037 | 3.870 | 3.940 | 81,242 | -0.17(-4.06%) |
Aug 14, 2009 | 4.037 | 4.116 | 3.958 | 4.107 | 98,255 | +0.05(+1.30%) |
Aug 13, 2009 | 4.072 | 4.168 | 3.993 | 4.054 | 44,670 | -0.02(-0.43%) |
Aug 12, 2009 | 3.958 | 4.168 | 3.958 | 4.072 | 73,123 | +0.11(+2.88%) |
Aug 11, 2009 | 4.142 | 4.142 | 3.958 | 3.958 | 99,748 | -0.20(-4.85%) |
Aug 10, 2009 | 4.089 | 4.256 | 4.038 | 4.160 | 48,254 | +0.04(+1.07%) |
Aug 07, 2009 | 4.063 | 4.265 | 3.958 | 4.116 | 95,420 | +0.18(+4.45%) |
Aug 06, 2009 | 4.063 | 4.098 | 3.923 | 3.940 | 109,932 | -0.10(-2.39%) |
Aug 05, 2009 | 4.291 | 4.309 | 4.037 | 4.037 | 106,793 | -0.25(-5.93%) |
Aug 04, 2009 | 4.098 | 4.449 | 4.063 | 4.291 | 85,658 | +0.19(+4.71%) |
Aug 03, 2009 | 4.168 | 4.168 | 3.958 | 4.098 | 95,161 | -0.07(-1.68%) |
Jul 31, 2009 | 4.028 | 4.168 | 3.923 | 4.168 | 175,880 | +0.07(+1.71%) |
Jul 30, 2009 | 4.405 | 4.405 | 4.002 | 4.098 | 234,954 | -0.34(-7.71%) |
Jul 29, 2009 | 4.326 | 4.440 | 4.212 | 4.440 | 103,719 | +0.09(+2.02%) |
Jul 28, 2009 | 4.379 | 4.379 | 4.221 | 4.353 | 53,237 | -0.03(-0.60%) |
Jul 27, 2009 | 4.361 | 4.396 | 4.282 | 4.379 | 64,247 | -0.06(-1.38%) |
Jul 24, 2009 | 4.467 | 4.511 | 4.247 | 4.440 | 75,044 | +0.01(+0.20%) |
Jul 23, 2009 | 4.238 | 4.432 | 4.168 | 4.432 | 113,481 | +0.19(+4.55%) |
Jul 22, 2009 | 4.063 | 4.238 | 4.063 | 4.238 | 62,177 | +0.16(+3.87%) |
Jul 21, 2009 | 4.124 | 4.160 | 4.037 | 4.081 | 37,021 | +0.00(+0.00%) |
Jul 20, 2009 | 4.098 | 4.160 | 4.002 | 4.081 | 113,360 | -0.02(-0.43%) |
Jul 17, 2009 | 4.291 | 4.317 | 3.966 | 4.098 | 90,058 | -0.18(-4.30%) |
Jul 16, 2009 | 4.309 | 4.326 | 3.923 | 4.282 | 116,339 | -0.04(-1.01%) |
Jul 15, 2009 | 3.887 | 4.326 | 3.870 | 4.326 | 118,993 | +0.51(+13.33%) |
Jul 14, 2009 | 3.782 | 3.852 | 3.712 | 3.817 | 82,390 | +0.02(+0.46%) |
Jul 13, 2009 | 3.791 | 3.826 | 3.712 | 3.800 | 95,928 | +0.15(+4.09%) |
Jul 10, 2009 | 3.651 | 3.686 | 3.615 | 3.651 | 63,096 | -0.02(-0.48%) |
Jul 09, 2009 | 3.747 | 3.747 | 3.642 | 3.668 | 58,613 | -0.04(-1.18%) |
Jul 08, 2009 | 3.896 | 3.896 | 3.651 | 3.712 | 132,576 | -0.15(-3.86%) |
Jul 07, 2009 | 3.896 | 3.949 | 3.721 | 3.861 | 117,241 | -0.04(-1.12%) |
Jul 06, 2009 | 3.756 | 3.923 | 3.642 | 3.905 | 68,933 | +0.15(+3.97%) |
Jul 02, 2009 | 4.002 | 4.002 | 3.730 | 3.756 | 83,281 | -0.32(-7.96%) |
Jul 01, 2009 | 3.975 | 4.089 | 3.659 | 4.081 | 185,411 | +0.16(+4.03%) |
Jun 30, 2009 | 3.958 | 4.019 | 3.870 | 3.923 | 116,573 | -0.02(-0.45%) |
Jun 29, 2009 | 3.879 | 3.975 | 3.756 | 3.940 | 48,466 | +0.07(+1.81%) |
Jun 26, 2009 | 4.037 | 4.072 | 3.870 | 3.870 | 199,788 | -0.25(-5.97%) |
Jun 25, 2009 | 3.914 | 4.133 | 3.896 | 4.116 | 54,489 | +0.17(+4.22%) |
Jun 24, 2009 | 4.010 | 4.081 | 3.800 | 3.949 | 60,569 | +0.00(+0.00%) |
Jun 23, 2009 | 4.002 | 4.002 | 3.870 | 3.949 | 64,667 | +0.00(+0.00%) |
Jun 22, 2009 | 4.089 | 4.089 | 3.914 | 3.949 | 98,686 | -0.16(-3.85%) |
Jun 19, 2009 | 4.186 | 4.221 | 4.081 | 4.107 | 90,779 | +0.01(+0.21%) |
Jun 18, 2009 | 4.002 | 4.247 | 3.975 | 4.098 | 40,175 | +0.09(+2.19%) |
Jun 17, 2009 | 4.089 | 4.133 | 3.914 | 4.010 | 87,499 | -0.09(-2.14%) |
Jun 16, 2009 | 4.195 | 4.230 | 4.045 | 4.098 | 72,849 | -0.04(-0.85%) |
Jun 15, 2009 | 4.405 | 4.458 | 4.098 | 4.133 | 92,900 | -0.35(-7.83%) |
Jun 12, 2009 | 4.309 | 4.484 | 4.309 | 4.484 | 85,637 | +0.14(+3.23%) |
Jun 11, 2009 | 4.326 | 4.511 | 4.326 | 4.344 | 71,672 | +0.02(+0.41%) |
Jun 10, 2009 | 4.045 | 4.344 | 3.984 | 4.326 | 138,272 | +0.33(+8.35%) |
Jun 09, 2009 | 4.054 | 4.089 | 3.905 | 3.993 | 101,536 | -0.04(-1.09%) |
Jun 08, 2009 | 3.870 | 4.116 | 3.870 | 4.037 | 88,119 | -0.06(-1.50%) |
Jun 05, 2009 | 4.247 | 4.282 | 4.010 | 4.098 | 106,866 | -0.09(-2.10%) |
Jun 04, 2009 | 4.230 | 4.230 | 4.037 | 4.186 | 61,743 | +0.02(+0.42%) |
Jun 03, 2009 | 4.063 | 4.186 | 4.037 | 4.168 | 50,476 | +0.07(+1.71%) |
Jun 02, 2009 | 4.151 | 4.177 | 3.949 | 4.098 | 142,857 | -0.09(-2.10%) |
Jun 01, 2009 | 4.063 | 4.265 | 4.010 | 4.186 | 79,252 | +0.25(+6.47%) |
May 29, 2009 | 3.975 | 4.002 | 3.782 | 3.931 | 138,857 | -0.02(-0.44%) |
May 28, 2009 | 4.010 | 4.010 | 3.730 | 3.949 | 102,741 | +0.07(+1.81%) |
May 27, 2009 | 4.089 | 4.300 | 3.817 | 3.879 | 124,503 | -0.23(-5.56%) |
May 26, 2009 | 3.765 | 4.168 | 3.756 | 4.107 | 90,952 | +0.26(+6.85%) |
May 22, 2009 | 3.984 | 4.010 | 3.835 | 3.844 | 50,678 | -0.10(-2.45%) |
May 21, 2009 | 3.905 | 3.975 | 3.773 | 3.940 | 189,541 | -0.02(-0.44%) |
May 20, 2009 | 4.072 | 4.186 | 3.896 | 3.958 | 149,405 | -0.09(-2.17%) |
May 19, 2009 | 3.966 | 4.089 | 3.686 | 4.045 | 386,587 | +0.06(+1.54%) |
May 18, 2009 | 3.712 | 4.019 | 3.651 | 3.984 | 98,890 | +0.33(+9.13%) |
May 15, 2009 | 3.730 | 3.730 | 3.624 | 3.651 | 170,215 | -0.08(-2.12%) |
May 14, 2009 | 3.782 | 3.852 | 3.554 | 3.730 | 144,508 | -0.03(-0.70%) |
May 13, 2009 | 3.896 | 3.931 | 3.703 | 3.756 | 194,906 | -0.21(-5.31%) |
May 12, 2009 | 3.835 | 3.966 | 3.615 | 3.966 | 229,721 | +0.18(+4.63%) |
May 11, 2009 | 3.861 | 3.861 | 3.712 | 3.791 | 183,729 | -0.11(-2.70%) |
May 08, 2009 | 3.721 | 3.940 | 3.712 | 3.896 | 204,735 | +0.11(+3.02%) |
May 07, 2009 | 4.160 | 4.238 | 3.730 | 3.782 | 315,197 | -0.29(-7.11%) |
May 06, 2009 | 4.107 | 4.133 | 3.817 | 4.072 | 303,393 | +0.00(+0.00%) |
May 05, 2009 | 4.449 | 4.528 | 4.054 | 4.072 | 392,296 | -0.39(-8.84%) |
May 04, 2009 | 4.414 | 4.475 | 4.396 | 4.467 | 223,897 | -0.04(-0.78%) |