Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.451 | 5.469 | 5.154 | 5.167 | 180,052 | -0.30(-5.52%) |
Apr 29, 2010 | 5.228 | 5.473 | 5.149 | 5.469 | 151,874 | +0.30(+5.84%) |
Apr 28, 2010 | 5.252 | 5.252 | 5.149 | 5.167 | 91,311 | +0.04(+0.77%) |
Apr 27, 2010 | 5.303 | 5.412 | 5.128 | 5.128 | 187,618 | -0.22(-4.09%) |
Apr 26, 2010 | 5.381 | 5.473 | 5.346 | 5.346 | 113,721 | -0.06(-1.05%) |
Apr 23, 2010 | 5.307 | 5.451 | 5.281 | 5.403 | 185,012 | +0.09(+1.65%) |
Apr 22, 2010 | 5.128 | 5.333 | 5.079 | 5.316 | 149,844 | +0.17(+3.32%) |
Apr 21, 2010 | 5.228 | 5.268 | 5.136 | 5.145 | 196,363 | -0.09(-1.75%) |
Apr 20, 2010 | 5.145 | 5.243 | 5.097 | 5.237 | 113,279 | +0.10(+1.96%) |
Apr 19, 2010 | 5.132 | 5.197 | 5.040 | 5.136 | 118,509 | -0.01(-0.17%) |
Apr 16, 2010 | 5.171 | 5.193 | 5.110 | 5.145 | 194,141 | -0.03(-0.59%) |
Apr 15, 2010 | 5.031 | 5.184 | 4.992 | 5.176 | 120,722 | +0.13(+2.60%) |
Apr 14, 2010 | 4.974 | 5.053 | 4.942 | 5.044 | 174,308 | +0.09(+1.86%) |
Apr 13, 2010 | 4.764 | 4.996 | 4.764 | 4.952 | 186,658 | +0.16(+3.38%) |
Apr 12, 2010 | 4.690 | 4.843 | 4.690 | 4.791 | 154,253 | +0.09(+1.86%) |
Apr 09, 2010 | 4.852 | 4.852 | 4.664 | 4.703 | 75,465 | -0.16(-3.33%) |
Apr 08, 2010 | 4.869 | 4.939 | 4.804 | 4.865 | 164,194 | -0.04(-0.80%) |
Apr 07, 2010 | 4.843 | 4.952 | 4.808 | 4.904 | 130,034 | +0.04(+0.81%) |
Apr 06, 2010 | 4.773 | 4.970 | 4.742 | 4.865 | 294,283 | +0.04(+0.91%) |
Apr 05, 2010 | 4.694 | 4.839 | 4.681 | 4.821 | 162,354 | +0.16(+3.38%) |
Apr 01, 2010 | 4.764 | 4.664 | 4.664 | 4.664 | 92,114 | -0.05(-1.11%) |
Mar 31, 2010 | 4.777 | 4.812 | 4.716 | 4.716 | 166,998 | -0.10(-2.00%) |
Mar 30, 2010 | 4.616 | 4.826 | 4.616 | 4.812 | 194,708 | +0.19(+4.07%) |
Mar 29, 2010 | 4.633 | 4.638 | 4.550 | 4.624 | 82,127 | +0.06(+1.25%) |
Mar 26, 2010 | 4.624 | 4.624 | 4.497 | 4.567 | 39,743 | -0.03(-0.67%) |
Mar 25, 2010 | 4.624 | 4.742 | 4.572 | 4.598 | 88,187 | +0.01(+0.29%) |
Mar 24, 2010 | 4.760 | 4.826 | 4.554 | 4.585 | 74,713 | -0.21(-4.47%) |
Mar 23, 2010 | 4.673 | 4.817 | 4.572 | 4.799 | 148,084 | +0.14(+3.10%) |
Mar 22, 2010 | 4.357 | 4.673 | 4.274 | 4.655 | 178,836 | +0.32(+7.47%) |
Mar 19, 2010 | 4.537 | 4.537 | 4.226 | 4.331 | 508,591 | -0.17(-3.79%) |
Mar 18, 2010 | 4.677 | 4.677 | 4.497 | 4.502 | 67,794 | -0.16(-3.47%) |
Mar 17, 2010 | 4.576 | 4.764 | 4.563 | 4.664 | 50,493 | +0.11(+2.40%) |
Mar 16, 2010 | 4.681 | 4.707 | 4.511 | 4.554 | 45,949 | -0.10(-2.07%) |
Mar 15, 2010 | 4.664 | 4.804 | 4.633 | 4.651 | 59,325 | -0.11(-2.21%) |
Mar 12, 2010 | 4.681 | 4.760 | 4.554 | 4.756 | 117,087 | +0.07(+1.40%) |
Mar 11, 2010 | 4.572 | 4.690 | 4.546 | 4.690 | 39,007 | +0.07(+1.61%) |
Mar 10, 2010 | 4.751 | 4.769 | 4.572 | 4.616 | 120,196 | -0.15(-3.12%) |
Mar 09, 2010 | 4.467 | 4.812 | 4.467 | 4.764 | 71,636 | +0.17(+3.62%) |
Mar 08, 2010 | 4.532 | 4.611 | 4.436 | 4.598 | 108,210 | +0.05(+1.15%) |
Mar 05, 2010 | 4.594 | 4.624 | 4.414 | 4.546 | 350,475 | -0.01(-0.29%) |
Mar 04, 2010 | 4.436 | 4.589 | 4.375 | 4.559 | 82,786 | +0.02(+0.39%) |
Mar 03, 2010 | 4.585 | 4.642 | 4.528 | 4.541 | 100,649 | -0.02(-0.48%) |
Mar 02, 2010 | 4.493 | 4.594 | 4.423 | 4.563 | 117,901 | +0.07(+1.56%) |
Mar 01, 2010 | 4.287 | 4.497 | 4.287 | 4.493 | 204,022 | +0.25(+5.77%) |
Feb 26, 2010 | 4.393 | 4.436 | 4.231 | 4.248 | 126,141 | -0.15(-3.48%) |
Feb 25, 2010 | 4.419 | 4.458 | 4.357 | 4.401 | 71,899 | -0.10(-2.14%) |
Feb 24, 2010 | 4.528 | 4.616 | 4.449 | 4.497 | 97,158 | -0.02(-0.39%) |
Feb 23, 2010 | 4.808 | 4.808 | 4.493 | 4.515 | 87,161 | -0.32(-6.52%) |
Feb 22, 2010 | 4.839 | 4.909 | 4.808 | 4.830 | 102,281 | +0.02(+0.45%) |
Feb 19, 2010 | 4.791 | 4.966 | 4.786 | 4.808 | 135,588 | +0.02(+0.37%) |
Feb 18, 2010 | 4.721 | 4.812 | 4.707 | 4.791 | 56,621 | +0.08(+1.67%) |
Feb 17, 2010 | 4.773 | 4.773 | 4.633 | 4.712 | 62,267 | -0.03(-0.65%) |
Feb 16, 2010 | 4.642 | 4.773 | 4.537 | 4.742 | 97,373 | +0.16(+3.44%) |
Feb 12, 2010 | 4.611 | 4.585 | 4.585 | 4.585 | 146,057 | -0.09(-1.96%) |
Feb 11, 2010 | 4.261 | 4.694 | 4.261 | 4.677 | 128,898 | +0.39(+9.08%) |
Feb 10, 2010 | 4.121 | 4.292 | 4.077 | 4.287 | 98,578 | +0.14(+3.27%) |
Feb 09, 2010 | 4.069 | 4.152 | 4.038 | 4.152 | 76,139 | +0.15(+3.72%) |
Feb 08, 2010 | 4.082 | 4.187 | 4.003 | 4.003 | 136,886 | -0.18(-4.39%) |
Feb 05, 2010 | 4.021 | 4.187 | 3.994 | 4.187 | 113,567 | +0.17(+4.25%) |
Feb 04, 2010 | 4.226 | 4.344 | 4.008 | 4.016 | 158,681 | -0.26(-6.04%) |
Feb 03, 2010 | 4.178 | 4.362 | 4.178 | 4.274 | 126,742 | +0.07(+1.56%) |
Feb 02, 2010 | 4.353 | 4.414 | 4.209 | 4.209 | 201,437 | -0.15(-3.41%) |
Feb 01, 2010 | 4.659 | 4.668 | 4.336 | 4.357 | 105,307 | -0.28(-6.13%) |
Jan 29, 2010 | 4.463 | 4.786 | 4.463 | 4.642 | 262,617 | +0.21(+4.74%) |
Jan 28, 2010 | 4.471 | 4.471 | 4.283 | 4.432 | 136,107 | -0.02(-0.39%) |
Jan 27, 2010 | 4.226 | 4.467 | 4.226 | 4.449 | 87,798 | +0.20(+4.74%) |
Jan 26, 2010 | 4.445 | 4.554 | 4.248 | 4.248 | 101,695 | -0.23(-5.08%) |
Jan 25, 2010 | 4.441 | 4.519 | 4.327 | 4.476 | 102,185 | +0.07(+1.69%) |
Jan 22, 2010 | 4.707 | 4.791 | 4.384 | 4.401 | 171,935 | -0.31(-6.51%) |
Jan 21, 2010 | 4.931 | 4.952 | 4.699 | 4.707 | 139,247 | -0.23(-4.61%) |
Jan 20, 2010 | 4.996 | 5.014 | 4.812 | 4.935 | 117,430 | -0.12(-2.34%) |
Jan 19, 2010 | 4.869 | 5.071 | 4.869 | 5.053 | 171,391 | +0.21(+4.24%) |
Jan 15, 2010 | 4.926 | 4.848 | 4.848 | 4.848 | 222,857 | -0.06(-1.16%) |
Jan 14, 2010 | 4.773 | 4.926 | 4.773 | 4.904 | 121,812 | +0.10(+2.09%) |
Jan 13, 2010 | 4.729 | 4.812 | 4.721 | 4.804 | 81,988 | +0.10(+2.23%) |
Jan 12, 2010 | 4.721 | 4.782 | 4.668 | 4.699 | 135,668 | -0.07(-1.56%) |
Jan 11, 2010 | 4.812 | 4.812 | 4.703 | 4.773 | 175,181 | -0.04(-0.82%) |
Jan 08, 2010 | 4.725 | 4.848 | 4.616 | 4.812 | 359,316 | +0.07(+1.38%) |
Jan 07, 2010 | 4.624 | 4.751 | 4.607 | 4.747 | 157,435 | +0.11(+2.36%) |
Jan 06, 2010 | 4.620 | 4.738 | 4.598 | 4.638 | 186,482 | +0.03(+0.57%) |
Jan 05, 2010 | 4.716 | 4.769 | 4.589 | 4.611 | 184,269 | -0.13(-2.68%) |
Jan 04, 2010 | 4.664 | 4.747 | 4.651 | 4.738 | 191,775 | +0.14(+3.14%) |
Dec 31, 2009 | 4.664 | 4.594 | 4.594 | 4.594 | 169,599 | -0.06(-1.32%) |
Dec 30, 2009 | 4.646 | 4.777 | 4.581 | 4.655 | 215,910 | +0.00(+0.00%) |
Dec 29, 2009 | 4.791 | 4.791 | 4.598 | 4.655 | 177,906 | -0.14(-2.83%) |
Dec 28, 2009 | 4.812 | 4.830 | 4.712 | 4.791 | 346,502 | +0.01(+0.18%) |
Dec 24, 2009 | 4.812 | 4.812 | 4.756 | 4.782 | 42,996 | -0.02(-0.46%) |
Dec 23, 2009 | 4.769 | 4.812 | 4.646 | 4.804 | 156,221 | +0.08(+1.76%) |
Dec 22, 2009 | 4.799 | 4.799 | 4.699 | 4.721 | 154,015 | -0.08(-1.73%) |
Dec 21, 2009 | 4.856 | 4.948 | 4.742 | 4.804 | 251,090 | -0.01(-0.18%) |
Dec 18, 2009 | 4.826 | 4.830 | 4.620 | 4.812 | 666,276 | +0.06(+1.20%) |
Dec 17, 2009 | 4.834 | 4.900 | 4.694 | 4.756 | 203,995 | -0.10(-2.16%) |
Dec 16, 2009 | 4.918 | 4.928 | 4.751 | 4.861 | 278,973 | +0.00(+0.00%) |
Dec 15, 2009 | 5.031 | 5.031 | 4.861 | 4.861 | 584,098 | -0.18(-3.48%) |
Dec 14, 2009 | 5.110 | 5.162 | 4.926 | 5.036 | 211,453 | +0.11(+2.13%) |
Dec 11, 2009 | 4.856 | 5.071 | 4.773 | 4.931 | 195,780 | +0.11(+2.27%) |
Dec 10, 2009 | 4.883 | 5.018 | 4.795 | 4.821 | 224,365 | -0.03(-0.54%) |
Dec 09, 2009 | 4.769 | 4.957 | 4.585 | 4.848 | 234,827 | +0.10(+2.03%) |
Dec 08, 2009 | 4.861 | 4.878 | 4.729 | 4.751 | 168,834 | -0.13(-2.69%) |
Dec 07, 2009 | 4.734 | 4.966 | 4.583 | 4.883 | 244,934 | +0.14(+2.86%) |
Dec 04, 2009 | 4.585 | 4.848 | 4.585 | 4.747 | 227,193 | +0.27(+5.96%) |
Dec 03, 2009 | 4.502 | 4.681 | 4.384 | 4.480 | 324,660 | +0.01(+0.20%) |
Dec 02, 2009 | 4.274 | 4.546 | 4.274 | 4.471 | 146,802 | +0.20(+4.71%) |
Dec 01, 2009 | 4.104 | 4.301 | 4.029 | 4.270 | 245,359 | +0.22(+5.40%) |
Nov 30, 2009 | 4.121 | 4.121 | 3.828 | 4.051 | 369,028 | -0.09(-2.22%) |
Nov 27, 2009 | 4.126 | 4.270 | 4.126 | 4.143 | 81,643 | -0.15(-3.47%) |
Nov 25, 2009 | 4.388 | 4.423 | 4.287 | 4.292 | 60,655 | -0.05(-1.21%) |
Nov 24, 2009 | 4.428 | 4.428 | 4.283 | 4.344 | 266,285 | -0.08(-1.88%) |
Nov 23, 2009 | 4.388 | 4.546 | 4.388 | 4.428 | 83,894 | +0.12(+2.74%) |
Nov 20, 2009 | 4.239 | 4.423 | 4.226 | 4.309 | 205,547 | +0.03(+0.61%) |
Nov 19, 2009 | 4.428 | 4.467 | 4.222 | 4.283 | 365,371 | -0.20(-4.39%) |
Nov 18, 2009 | 4.476 | 4.519 | 4.406 | 4.480 | 76,626 | +0.00(+0.00%) |
Nov 17, 2009 | 4.699 | 4.699 | 4.476 | 4.480 | 114,907 | -0.26(-5.45%) |
Nov 16, 2009 | 4.559 | 4.782 | 4.480 | 4.738 | 165,092 | +0.23(+5.15%) |
Nov 13, 2009 | 4.349 | 4.546 | 4.296 | 4.506 | 208,795 | +0.16(+3.62%) |
Nov 12, 2009 | 4.576 | 4.576 | 4.322 | 4.349 | 209,346 | -0.27(-5.78%) |
Nov 11, 2009 | 4.777 | 4.843 | 4.524 | 4.616 | 128,345 | -0.10(-2.13%) |
Nov 10, 2009 | 4.812 | 4.839 | 4.668 | 4.716 | 230,363 | -0.12(-2.44%) |
Nov 09, 2009 | 4.541 | 4.848 | 4.515 | 4.834 | 220,393 | +0.31(+6.87%) |
Nov 06, 2009 | 4.445 | 4.550 | 4.384 | 4.524 | 153,954 | +0.00(+0.00%) |
Nov 05, 2009 | 4.239 | 4.546 | 4.226 | 4.524 | 236,845 | +0.31(+7.26%) |
Nov 04, 2009 | 4.620 | 4.620 | 4.165 | 4.218 | 659,147 | -0.54(-11.40%) |
Nov 03, 2009 | 4.541 | 4.764 | 4.502 | 4.760 | 219,241 | +0.16(+3.52%) |
Nov 02, 2009 | 4.659 | 4.699 | 4.353 | 4.598 | 348,585 | -0.04(-0.85%) |
Oct 30, 2009 | 4.699 | 4.764 | 4.537 | 4.638 | 289,869 | -0.10(-2.21%) |
Oct 29, 2009 | 4.987 | 4.987 | 4.690 | 4.742 | 146,454 | -0.20(-4.07%) |
Oct 28, 2009 | 5.110 | 5.180 | 4.909 | 4.944 | 203,257 | -0.19(-3.75%) |
Oct 27, 2009 | 5.036 | 5.194 | 5.036 | 5.136 | 172,507 | +0.14(+2.71%) |
Oct 26, 2009 | 5.084 | 5.228 | 4.957 | 5.001 | 123,830 | -0.09(-1.80%) |
Oct 23, 2009 | 5.171 | 5.346 | 5.079 | 5.093 | 148,761 | -0.09(-1.69%) |
Oct 22, 2009 | 5.097 | 5.206 | 4.970 | 5.180 | 99,750 | +0.06(+1.11%) |
Oct 21, 2009 | 5.311 | 5.469 | 5.101 | 5.123 | 238,719 | -0.19(-3.54%) |
Oct 20, 2009 | 5.281 | 5.429 | 5.259 | 5.311 | 117,951 | -0.10(-1.78%) |
Oct 19, 2009 | 5.434 | 5.482 | 5.243 | 5.407 | 276,482 | +0.01(+0.24%) |
Oct 16, 2009 | 5.403 | 5.403 | 5.154 | 5.394 | 279,140 | -0.07(-1.36%) |
Oct 15, 2009 | 5.250 | 5.469 | 5.106 | 5.469 | 484,427 | +0.20(+3.73%) |
Oct 14, 2009 | 5.158 | 5.272 | 5.097 | 5.272 | 256,091 | +0.20(+3.97%) |
Oct 13, 2009 | 5.014 | 5.119 | 4.974 | 5.071 | 415,293 | +0.07(+1.49%) |
Oct 12, 2009 | 5.053 | 5.053 | 4.909 | 4.996 | 151,284 | +0.01(+0.18%) |
Oct 09, 2009 | 4.957 | 4.992 | 4.839 | 4.987 | 215,302 | +0.01(+0.26%) |
Oct 08, 2009 | 4.742 | 5.053 | 4.738 | 4.974 | 321,042 | +0.28(+6.06%) |
Oct 07, 2009 | 4.655 | 4.830 | 4.655 | 4.690 | 121,611 | +0.00(+0.00%) |
Oct 06, 2009 | 4.721 | 4.742 | 4.563 | 4.690 | 233,129 | +0.02(+0.37%) |
Oct 05, 2009 | 4.607 | 4.686 | 4.515 | 4.673 | 191,161 | +0.11(+2.30%) |
Oct 02, 2009 | 4.620 | 4.777 | 4.550 | 4.567 | 181,058 | -0.09(-1.97%) |
Oct 01, 2009 | 4.900 | 5.303 | 4.624 | 4.659 | 269,794 | -0.30(-6.00%) |
Sep 30, 2009 | 4.957 | 4.987 | 4.703 | 4.957 | 348,850 | -0.01(-0.26%) |
Sep 29, 2009 | 5.079 | 5.084 | 4.909 | 4.970 | 125,881 | -0.11(-2.24%) |
Sep 28, 2009 | 4.979 | 5.211 | 4.979 | 5.084 | 165,005 | +0.15(+3.11%) |
Sep 25, 2009 | 4.878 | 4.957 | 4.861 | 4.931 | 425,218 | +0.07(+1.35%) |
Sep 24, 2009 | 5.022 | 5.022 | 4.839 | 4.865 | 514,116 | -0.15(-2.97%) |
Sep 23, 2009 | 5.031 | 5.176 | 4.952 | 5.014 | 334,703 | -0.02(-0.43%) |
Sep 22, 2009 | 4.961 | 5.058 | 4.830 | 5.036 | 217,565 | +0.13(+2.68%) |
Sep 21, 2009 | 4.922 | 4.970 | 4.821 | 4.904 | 173,615 | -0.08(-1.58%) |
Sep 18, 2009 | 4.918 | 5.022 | 4.865 | 4.983 | 400,534 | +0.13(+2.61%) |
Sep 17, 2009 | 4.843 | 4.883 | 4.777 | 4.856 | 92,962 | +0.01(+0.27%) |
Sep 16, 2009 | 4.611 | 4.843 | 4.563 | 4.843 | 298,587 | +0.24(+5.23%) |
Sep 15, 2009 | 4.362 | 4.642 | 4.362 | 4.603 | 694,930 | +0.22(+4.99%) |
Sep 14, 2009 | 4.371 | 4.458 | 4.349 | 4.384 | 246,281 | -0.01(-0.30%) |
Sep 11, 2009 | 4.484 | 4.554 | 4.371 | 4.397 | 93,586 | -0.09(-2.05%) |
Sep 10, 2009 | 4.449 | 4.563 | 4.390 | 4.489 | 149,174 | +0.01(+0.20%) |
Sep 09, 2009 | 4.554 | 4.598 | 4.454 | 4.480 | 751,451 | -0.07(-1.44%) |
Sep 08, 2009 | 4.546 | 4.589 | 4.458 | 4.546 | 262,580 | +0.03(+0.68%) |
Sep 04, 2009 | 4.375 | 4.572 | 4.331 | 4.515 | 202,692 | +0.13(+2.99%) |
Sep 03, 2009 | 4.410 | 4.445 | 4.366 | 4.384 | 165,892 | +0.01(+0.20%) |
Sep 02, 2009 | 4.375 | 4.476 | 4.344 | 4.375 | 295,321 | +0.00(+0.10%) |
Sep 01, 2009 | 4.375 | 4.476 | 4.366 | 4.371 | 629,750 | -0.01(-0.30%) |
Aug 31, 2009 | 4.515 | 4.563 | 4.371 | 4.384 | 368,537 | -0.17(-3.65%) |
Aug 28, 2009 | 4.559 | 4.607 | 4.436 | 4.550 | 341,819 | -0.00(-0.10%) |
Aug 27, 2009 | 4.515 | 4.572 | 4.366 | 4.554 | 376,086 | +0.00(+0.10%) |
Aug 26, 2009 | 4.511 | 4.598 | 4.388 | 4.550 | 357,453 | +0.05(+1.07%) |
Aug 25, 2009 | 4.476 | 4.616 | 4.314 | 4.502 | 558,886 | +0.04(+0.88%) |
Aug 24, 2009 | 4.638 | 4.681 | 4.449 | 4.463 | 669,028 | -0.17(-3.77%) |
Aug 21, 2009 | 4.572 | 4.673 | 4.393 | 4.638 | 438,077 | +0.14(+3.11%) |
Aug 20, 2009 | 4.428 | 4.502 | 4.362 | 4.497 | 320,150 | +0.07(+1.58%) |
Aug 19, 2009 | 4.375 | 4.489 | 4.353 | 4.428 | 237,869 | +0.05(+1.20%) |
Aug 18, 2009 | 4.410 | 4.458 | 4.366 | 4.375 | 270,173 | -0.02(-0.40%) |
Aug 17, 2009 | 4.375 | 4.423 | 4.366 | 4.393 | 243,417 | -0.01(-0.30%) |
Aug 14, 2009 | 4.489 | 4.603 | 4.357 | 4.406 | 224,553 | -0.11(-2.52%) |
Aug 13, 2009 | 4.624 | 4.629 | 4.476 | 4.519 | 206,763 | -0.06(-1.34%) |
Aug 12, 2009 | 4.406 | 4.668 | 4.385 | 4.581 | 258,331 | +0.19(+4.39%) |
Aug 11, 2009 | 4.467 | 4.554 | 4.353 | 4.388 | 423,144 | -0.12(-2.72%) |
Aug 10, 2009 | 4.576 | 4.651 | 4.449 | 4.511 | 168,797 | -0.09(-2.00%) |
Aug 07, 2009 | 4.476 | 4.769 | 4.428 | 4.603 | 288,598 | +0.23(+5.20%) |
Aug 06, 2009 | 4.484 | 4.532 | 4.358 | 4.375 | 359,497 | -0.01(-0.20%) |
Aug 05, 2009 | 4.449 | 4.449 | 4.318 | 4.384 | 572,171 | -0.42(-8.74%) |
Aug 04, 2009 | 4.659 | 4.865 | 4.659 | 4.804 | 143,803 | +0.09(+1.95%) |
Aug 03, 2009 | 4.686 | 4.712 | 4.594 | 4.712 | 304,585 | +0.06(+1.22%) |
Jul 31, 2009 | 4.681 | 4.721 | 4.638 | 4.655 | 264,909 | -0.06(-1.30%) |
Jul 30, 2009 | 4.690 | 4.848 | 4.567 | 4.716 | 192,015 | +0.10(+2.28%) |
Jul 29, 2009 | 4.594 | 4.690 | 4.581 | 4.611 | 520,687 | +0.00(+0.09%) |
Jul 28, 2009 | 4.633 | 4.694 | 4.587 | 4.607 | 355,542 | -0.08(-1.68%) |
Jul 27, 2009 | 4.756 | 4.786 | 4.589 | 4.686 | 720,248 | -0.06(-1.20%) |
Jul 24, 2009 | 4.742 | 4.804 | 4.651 | 4.742 | 245,965 | -0.03(-0.64%) |
Jul 23, 2009 | 4.528 | 4.795 | 4.515 | 4.773 | 301,545 | +0.23(+5.00%) |
Jul 22, 2009 | 4.484 | 4.589 | 4.484 | 4.546 | 283,769 | +0.05(+1.07%) |
Jul 21, 2009 | 4.541 | 4.572 | 4.388 | 4.497 | 195,574 | +0.00(+0.00%) |
Jul 20, 2009 | 4.454 | 4.528 | 4.397 | 4.497 | 251,858 | +0.10(+2.39%) |
Jul 17, 2009 | 4.384 | 4.567 | 4.375 | 4.393 | 476,534 | +0.02(+0.50%) |
Jul 16, 2009 | 4.309 | 4.388 | 4.309 | 4.371 | 405,149 | +0.02(+0.50%) |
Jul 15, 2009 | 4.305 | 4.401 | 4.213 | 4.349 | 450,920 | +0.13(+3.01%) |
Jul 14, 2009 | 4.253 | 4.290 | 4.126 | 4.222 | 593,757 | -0.02(-0.41%) |
Jul 13, 2009 | 3.981 | 4.244 | 3.837 | 4.239 | 401,560 | +0.27(+6.72%) |
Jul 10, 2009 | 3.920 | 3.977 | 3.819 | 3.973 | 272,182 | +0.04(+0.89%) |
Jul 09, 2009 | 3.981 | 4.060 | 3.896 | 3.938 | 490,454 | +0.00(+0.00%) |
Jul 08, 2009 | 3.973 | 4.003 | 3.902 | 3.938 | 436,344 | +0.00(+0.00%) |
Jul 07, 2009 | 4.069 | 4.069 | 3.889 | 3.938 | 989,654 | -0.10(-2.49%) |
Jul 06, 2009 | 4.056 | 4.108 | 3.938 | 4.038 | 582,527 | -0.03(-0.75%) |
Jul 02, 2009 | 4.095 | 4.187 | 3.999 | 4.069 | 700,740 | -0.11(-2.72%) |
Jul 01, 2009 | 4.126 | 4.274 | 4.073 | 4.183 | 379,421 | +0.09(+2.25%) |
Jun 30, 2009 | 4.121 | 4.165 | 3.881 | 4.091 | 563,460 | -0.04(-0.95%) |
Jun 29, 2009 | 4.147 | 4.200 | 4.003 | 4.130 | 656,431 | -0.02(-0.53%) |
Jun 26, 2009 | 3.741 | 4.156 | 3.692 | 4.152 | 5,397,554 | +0.40(+10.61%) |
Jun 25, 2009 | 3.701 | 3.797 | 3.539 | 3.754 | 411,558 | +0.08(+2.26%) |
Jun 24, 2009 | 3.640 | 3.806 | 3.548 | 3.671 | 480,479 | +0.06(+1.57%) |
Jun 23, 2009 | 3.627 | 3.675 | 3.531 | 3.614 | 582,715 | +0.01(+0.24%) |
Jun 22, 2009 | 3.592 | 3.666 | 3.587 | 3.605 | 808,587 | +0.00(+0.00%) |
Jun 19, 2009 | 3.465 | 3.618 | 3.417 | 3.605 | 533,661 | +0.20(+5.78%) |
Jun 18, 2009 | 3.312 | 3.443 | 3.227 | 3.408 | 226,955 | +0.10(+3.04%) |
Jun 17, 2009 | 3.338 | 3.430 | 3.251 | 3.308 | 476,175 | -0.02(-0.53%) |
Jun 16, 2009 | 3.443 | 3.482 | 3.294 | 3.325 | 426,164 | -0.05(-1.55%) |
Jun 15, 2009 | 3.456 | 3.456 | 3.268 | 3.377 | 497,771 | -0.10(-3.02%) |
Jun 12, 2009 | 3.430 | 3.522 | 3.369 | 3.482 | 326,294 | -0.06(-1.61%) |
Jun 11, 2009 | 3.360 | 3.587 | 3.360 | 3.539 | 613,949 | +0.12(+3.45%) |
Jun 10, 2009 | 3.404 | 3.478 | 3.373 | 3.421 | 490,914 | +0.06(+1.82%) |
Jun 09, 2009 | 3.189 | 3.391 | 3.146 | 3.360 | 1,368,884 | +0.21(+6.52%) |
Jun 08, 2009 | 3.076 | 3.224 | 3.023 | 3.154 | 266,738 | +0.08(+2.56%) |
Jun 05, 2009 | 3.251 | 3.277 | 3.058 | 3.076 | 269,433 | -0.12(-3.83%) |
Jun 04, 2009 | 3.189 | 3.259 | 3.098 | 3.198 | 200,283 | +0.04(+1.25%) |
Jun 03, 2009 | 3.093 | 3.194 | 3.019 | 3.159 | 356,932 | +0.06(+1.83%) |
Jun 02, 2009 | 2.931 | 3.316 | 2.931 | 3.102 | 1,365,386 | +0.21(+7.10%) |
Jun 01, 2009 | 2.888 | 3.067 | 2.647 | 2.896 | 817,851 | +0.01(+0.30%) |
May 29, 2009 | 3.071 | 3.137 | 2.879 | 2.888 | 1,242,271 | -0.16(-5.17%) |
May 28, 2009 | 3.111 | 3.246 | 2.874 | 3.045 | 337,917 | -0.02(-0.71%) |
May 27, 2009 | 3.325 | 3.395 | 3.014 | 3.067 | 438,082 | -0.32(-9.31%) |
May 26, 2009 | 3.027 | 3.382 | 3.027 | 3.382 | 279,522 | +0.33(+10.75%) |
May 22, 2009 | 3.102 | 3.211 | 3.049 | 3.054 | 166,717 | -0.05(-1.55%) |
May 21, 2009 | 3.189 | 3.277 | 3.006 | 3.102 | 296,653 | -0.13(-3.93%) |
May 20, 2009 | 3.303 | 3.504 | 3.207 | 3.229 | 1,243,217 | -0.05(-1.60%) |
May 19, 2009 | 3.281 | 3.312 | 3.128 | 3.281 | 222,009 | -0.01(-0.27%) |
May 18, 2009 | 3.316 | 3.329 | 3.062 | 3.290 | 320,783 | +0.01(+0.27%) |
May 15, 2009 | 3.255 | 3.391 | 3.203 | 3.281 | 249,517 | +0.04(+1.35%) |
May 14, 2009 | 3.181 | 3.334 | 3.084 | 3.237 | 276,107 | +0.07(+2.21%) |
May 13, 2009 | 3.251 | 3.277 | 3.084 | 3.167 | 267,133 | -0.14(-4.11%) |
May 12, 2009 | 3.500 | 3.522 | 3.207 | 3.303 | 527,709 | -0.18(-5.03%) |
May 11, 2009 | 3.364 | 3.544 | 3.308 | 3.478 | 650,191 | +0.04(+1.02%) |
May 08, 2009 | 3.093 | 3.452 | 3.027 | 3.443 | 1,188,102 | +0.39(+12.91%) |
May 07, 2009 | 3.106 | 3.128 | 2.975 | 3.049 | 442,516 | -0.03(-0.99%) |
May 06, 2009 | 3.220 | 3.321 | 2.896 | 3.080 | 769,887 | -0.18(-5.50%) |
May 05, 2009 | 3.321 | 3.430 | 3.224 | 3.259 | 323,771 | -0.08(-2.36%) |
May 04, 2009 | 3.290 | 3.413 | 3.246 | 3.338 | 349,115 | +0.03(+0.79%) |