Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.178 | 4.223 | 4.147 | 4.185 | 2,624,714 | +0.03(+0.68%) |
Jan 28, 2010 | 4.235 | 4.235 | 4.018 | 4.156 | 6,045,461 | -0.09(-2.22%) |
Jan 27, 2010 | 4.245 | 4.276 | 4.213 | 4.251 | 2,344,919 | +0.02(+0.45%) |
Jan 26, 2010 | 4.286 | 4.301 | 4.232 | 4.232 | 1,810,228 | -0.06(-1.47%) |
Jan 25, 2010 | 4.301 | 4.314 | 4.226 | 4.295 | 2,220,384 | +0.01(+0.22%) |
Jan 22, 2010 | 4.292 | 4.345 | 4.270 | 4.286 | 2,120,126 | -0.00(-0.07%) |
Jan 21, 2010 | 4.320 | 4.349 | 4.273 | 4.289 | 2,219,353 | -0.02(-0.37%) |
Jan 20, 2010 | 4.295 | 4.342 | 4.273 | 4.304 | 1,272,897 | -0.02(-0.36%) |
Jan 19, 2010 | 4.270 | 4.345 | 4.270 | 4.320 | 2,031,753 | +0.04(+0.96%) |
Jan 15, 2010 | 4.317 | 4.279 | 4.279 | 4.279 | 2,325,488 | -0.03(-0.80%) |
Jan 14, 2010 | 4.327 | 4.342 | 4.304 | 4.314 | 1,689,352 | -0.01(-0.22%) |
Jan 13, 2010 | 4.298 | 4.349 | 4.295 | 4.323 | 1,135,789 | +0.03(+0.66%) |
Jan 12, 2010 | 4.304 | 4.352 | 4.286 | 4.295 | 1,716,415 | -0.04(-0.94%) |
Jan 11, 2010 | 4.358 | 4.358 | 4.317 | 4.336 | 1,252,412 | +0.01(+0.22%) |
Jan 08, 2010 | 4.308 | 4.333 | 4.298 | 4.327 | 1,354,067 | +0.01(+0.29%) |
Jan 07, 2010 | 4.311 | 4.333 | 4.257 | 4.314 | 1,773,404 | +0.02(+0.51%) |
Jan 06, 2010 | 4.292 | 4.317 | 4.273 | 4.292 | 1,552,892 | +0.00(+0.00%) |
Jan 05, 2010 | 4.304 | 4.333 | 4.276 | 4.292 | 1,951,052 | -0.02(-0.44%) |
Jan 04, 2010 | 4.308 | 4.355 | 4.273 | 4.311 | 2,781,047 | +0.01(+0.22%) |
Dec 31, 2009 | 4.405 | 4.301 | 4.301 | 4.301 | 2,138,891 | -0.09(-1.94%) |
Dec 30, 2009 | 4.390 | 4.440 | 4.352 | 4.386 | 3,169,348 | -0.04(-0.93%) |
Dec 29, 2009 | 4.453 | 4.453 | 4.327 | 4.427 | 3,960,293 | -0.18(-3.83%) |
Dec 28, 2009 | 4.616 | 4.623 | 4.582 | 4.604 | 4,064,359 | +0.01(+0.27%) |
Dec 24, 2009 | 4.620 | 4.624 | 4.538 | 4.591 | 2,249,754 | -0.01(-0.14%) |
Dec 23, 2009 | 4.531 | 4.616 | 4.531 | 4.598 | 3,612,847 | +0.07(+1.46%) |
Dec 22, 2009 | 4.522 | 4.538 | 4.490 | 4.531 | 2,293,018 | +0.04(+0.98%) |
Dec 21, 2009 | 4.519 | 4.519 | 4.449 | 4.487 | 2,698,049 | +0.00(+0.07%) |
Dec 18, 2009 | 4.560 | 4.563 | 4.484 | 4.484 | 4,427,073 | -0.04(-0.91%) |
Dec 17, 2009 | 4.535 | 4.553 | 4.506 | 4.525 | 1,799,924 | -0.03(-0.62%) |
Dec 16, 2009 | 4.547 | 4.572 | 4.519 | 4.553 | 3,299,426 | +0.04(+0.84%) |
Dec 15, 2009 | 4.598 | 4.607 | 4.494 | 4.516 | 4,269,455 | -0.08(-1.78%) |
Dec 14, 2009 | 4.541 | 4.598 | 4.516 | 4.598 | 3,479,915 | +0.04(+0.90%) |
Dec 11, 2009 | 4.494 | 4.560 | 4.446 | 4.557 | 2,910,881 | +0.04(+0.84%) |
Dec 10, 2009 | 4.547 | 4.557 | 4.478 | 4.519 | 1,717,183 | -0.01(-0.21%) |
Dec 09, 2009 | 4.544 | 4.553 | 4.503 | 4.528 | 1,508,083 | +0.00(+0.00%) |
Dec 08, 2009 | 4.484 | 4.550 | 4.462 | 4.528 | 1,914,913 | +0.04(+0.91%) |
Dec 07, 2009 | 4.453 | 4.503 | 4.421 | 4.487 | 1,397,197 | +0.03(+0.71%) |
Dec 04, 2009 | 4.547 | 4.575 | 4.412 | 4.456 | 3,403,436 | -0.04(-0.91%) |
Dec 03, 2009 | 4.512 | 4.563 | 4.487 | 4.497 | 2,011,982 | -0.01(-0.21%) |
Dec 02, 2009 | 4.522 | 4.569 | 4.497 | 4.506 | 1,634,163 | -0.02(-0.35%) |
Dec 01, 2009 | 4.525 | 4.553 | 4.462 | 4.522 | 2,374,286 | +0.02(+0.49%) |
Nov 30, 2009 | 4.345 | 4.503 | 4.323 | 4.500 | 2,444,543 | +0.16(+3.63%) |
Nov 27, 2009 | 4.368 | 4.380 | 4.333 | 4.342 | 1,008,198 | -0.05(-1.22%) |
Nov 25, 2009 | 4.424 | 4.437 | 4.383 | 4.396 | 1,239,906 | -0.01(-0.29%) |
Nov 24, 2009 | 4.408 | 4.440 | 4.342 | 4.408 | 1,587,657 | +0.00(+0.00%) |
Nov 23, 2009 | 4.462 | 4.490 | 4.399 | 4.408 | 1,975,272 | -0.03(-0.64%) |
Nov 20, 2009 | 4.386 | 4.475 | 4.383 | 4.437 | 2,293,824 | +0.03(+0.72%) |
Nov 19, 2009 | 4.418 | 4.443 | 4.355 | 4.405 | 2,434,280 | -0.02(-0.36%) |
Nov 18, 2009 | 4.323 | 4.421 | 4.295 | 4.421 | 2,024,965 | +0.11(+2.48%) |
Nov 17, 2009 | 4.292 | 4.330 | 4.276 | 4.314 | 2,522,323 | +0.02(+0.37%) |
Nov 16, 2009 | 4.216 | 4.323 | 4.191 | 4.298 | 2,433,674 | +0.13(+3.02%) |
Nov 13, 2009 | 4.150 | 4.172 | 4.109 | 4.172 | 1,470,367 | +0.03(+0.84%) |
Nov 12, 2009 | 4.216 | 4.248 | 4.131 | 4.137 | 1,765,803 | -0.08(-1.94%) |
Nov 11, 2009 | 4.219 | 4.273 | 4.175 | 4.219 | 1,768,472 | +0.04(+0.98%) |
Nov 10, 2009 | 4.232 | 4.232 | 4.160 | 4.178 | 2,103,218 | -0.06(-1.34%) |
Nov 09, 2009 | 4.134 | 4.241 | 4.134 | 4.235 | 3,581,957 | +0.19(+4.75%) |
Nov 06, 2009 | 4.052 | 4.106 | 4.018 | 4.043 | 1,853,891 | -0.05(-1.16%) |
Nov 05, 2009 | 3.980 | 4.090 | 3.974 | 4.090 | 2,896,449 | +0.12(+3.10%) |
Nov 04, 2009 | 4.090 | 4.097 | 3.964 | 3.967 | 1,947,857 | -0.09(-2.33%) |
Nov 03, 2009 | 4.005 | 4.062 | 3.970 | 4.062 | 1,852,774 | +0.03(+0.70%) |
Nov 02, 2009 | 4.147 | 4.185 | 3.958 | 4.033 | 5,220,395 | -0.11(-2.74%) |
Oct 30, 2009 | 4.153 | 4.194 | 4.076 | 4.147 | 2,727,920 | -0.02(-0.45%) |
Oct 29, 2009 | 4.128 | 4.248 | 4.049 | 4.166 | 3,353,730 | +0.14(+3.44%) |
Oct 28, 2009 | 4.100 | 4.150 | 4.024 | 4.027 | 3,352,835 | -0.09(-2.22%) |
Oct 27, 2009 | 4.166 | 4.188 | 4.103 | 4.119 | 1,922,901 | -0.03(-0.68%) |
Oct 26, 2009 | 4.175 | 4.210 | 4.128 | 4.147 | 2,216,208 | -0.02(-0.38%) |
Oct 23, 2009 | 4.191 | 4.200 | 4.153 | 4.163 | 2,305,245 | -0.10(-2.44%) |
Oct 22, 2009 | 4.191 | 4.270 | 4.021 | 4.267 | 3,900,674 | +0.07(+1.65%) |
Oct 21, 2009 | 4.254 | 4.308 | 4.191 | 4.197 | 2,859,846 | -0.04(-1.04%) |
Oct 20, 2009 | 4.254 | 4.270 | 4.241 | 4.241 | 2,481,754 | -0.07(-1.68%) |
Oct 19, 2009 | 4.235 | 4.333 | 4.235 | 4.314 | 3,105,501 | +0.08(+1.78%) |
Oct 16, 2009 | 4.298 | 4.314 | 4.238 | 4.238 | 4,502,562 | -0.08(-1.82%) |
Oct 15, 2009 | 4.390 | 4.415 | 4.276 | 4.317 | 3,811,234 | -0.09(-1.93%) |
Oct 14, 2009 | 4.386 | 4.408 | 4.349 | 4.402 | 2,238,885 | +0.07(+1.60%) |
Oct 13, 2009 | 4.437 | 4.437 | 4.270 | 4.333 | 3,303,400 | -0.11(-2.41%) |
Oct 12, 2009 | 4.418 | 4.449 | 4.412 | 4.440 | 1,746,388 | +0.01(+0.28%) |
Oct 09, 2009 | 4.412 | 4.437 | 4.377 | 4.427 | 2,207,116 | +0.01(+0.21%) |
Oct 08, 2009 | 4.358 | 4.431 | 4.358 | 4.418 | 2,202,715 | +0.08(+1.74%) |
Oct 07, 2009 | 4.349 | 4.380 | 4.301 | 4.342 | 2,289,978 | -0.01(-0.22%) |
Oct 06, 2009 | 4.386 | 4.415 | 4.301 | 4.352 | 2,965,772 | -0.02(-0.36%) |
Oct 05, 2009 | 4.339 | 4.393 | 4.339 | 4.368 | 2,719,590 | +0.06(+1.32%) |
Oct 02, 2009 | 4.254 | 4.355 | 4.178 | 4.311 | 4,139,544 | +0.02(+0.44%) |
Oct 01, 2009 | 4.386 | 4.412 | 4.282 | 4.292 | 3,780,639 | -0.09(-2.08%) |
Sep 30, 2009 | 4.453 | 4.471 | 4.342 | 4.383 | 4,064,642 | -0.06(-1.28%) |
Sep 29, 2009 | 4.604 | 4.620 | 4.434 | 4.440 | 5,199,628 | -0.21(-4.54%) |
Sep 28, 2009 | 4.724 | 4.724 | 4.598 | 4.651 | 5,606,446 | -0.21(-4.34%) |
Sep 25, 2009 | 4.856 | 4.875 | 4.815 | 4.862 | 3,978,746 | +0.03(+0.52%) |
Sep 24, 2009 | 4.922 | 4.960 | 4.752 | 4.837 | 4,868,262 | -0.04(-0.78%) |
Sep 23, 2009 | 4.916 | 4.963 | 4.875 | 4.875 | 5,269,120 | +0.00(+0.06%) |
Sep 22, 2009 | 4.777 | 4.884 | 4.746 | 4.872 | 5,621,523 | +0.18(+3.90%) |
Sep 21, 2009 | 4.702 | 4.714 | 4.654 | 4.689 | 4,319,735 | +0.04(+0.81%) |
Sep 18, 2009 | 4.654 | 4.679 | 4.620 | 4.651 | 5,900,448 | +0.04(+0.82%) |
Sep 17, 2009 | 4.471 | 4.651 | 4.471 | 4.613 | 6,127,107 | +0.22(+5.11%) |
Sep 16, 2009 | 4.393 | 4.494 | 4.380 | 4.389 | 3,528,224 | +0.02(+0.56%) |
Sep 15, 2009 | 4.342 | 4.377 | 4.339 | 4.364 | 4,742,432 | +0.03(+0.65%) |
Sep 14, 2009 | 4.339 | 4.361 | 4.323 | 4.336 | 4,285,300 | +0.00(+0.00%) |
Sep 11, 2009 | 4.273 | 4.368 | 4.257 | 4.336 | 3,153,004 | +0.06(+1.33%) |
Sep 10, 2009 | 4.295 | 4.301 | 4.265 | 4.279 | 2,178,428 | -0.01(-0.22%) |
Sep 09, 2009 | 4.264 | 4.301 | 4.254 | 4.289 | 1,567,118 | +0.03(+0.74%) |
Sep 08, 2009 | 4.248 | 4.282 | 4.216 | 4.257 | 2,363,589 | +0.05(+1.20%) |
Sep 04, 2009 | 4.163 | 4.207 | 4.125 | 4.207 | 1,808,867 | +0.05(+1.14%) |
Sep 03, 2009 | 4.137 | 4.160 | 4.062 | 4.160 | 2,204,631 | +0.03(+0.69%) |
Sep 02, 2009 | 4.204 | 4.219 | 4.103 | 4.131 | 3,236,535 | -0.09(-2.09%) |
Sep 01, 2009 | 4.317 | 4.317 | 4.210 | 4.219 | 2,000,117 | -0.08(-1.90%) |
Aug 31, 2009 | 4.330 | 4.336 | 4.238 | 4.301 | 2,657,654 | -0.03(-0.58%) |
Aug 28, 2009 | 4.377 | 4.399 | 4.304 | 4.327 | 1,908,255 | -0.04(-0.87%) |
Aug 27, 2009 | 4.377 | 4.377 | 4.301 | 4.364 | 1,437,515 | -0.01(-0.22%) |
Aug 26, 2009 | 4.396 | 4.408 | 4.352 | 4.374 | 1,395,239 | -0.02(-0.36%) |
Aug 25, 2009 | 4.371 | 4.412 | 4.364 | 4.390 | 1,400,916 | +0.03(+0.65%) |
Aug 24, 2009 | 4.355 | 4.408 | 4.339 | 4.361 | 2,009,780 | -0.00(-0.07%) |
Aug 21, 2009 | 4.358 | 4.383 | 4.336 | 4.364 | 2,109,476 | +0.03(+0.58%) |
Aug 20, 2009 | 4.270 | 4.339 | 4.267 | 4.339 | 1,359,049 | +0.07(+1.70%) |
Aug 19, 2009 | 4.219 | 4.282 | 4.216 | 4.267 | 1,213,551 | +0.00(+0.07%) |
Aug 18, 2009 | 4.226 | 4.295 | 4.223 | 4.264 | 1,501,181 | +0.10(+2.49%) |
Aug 17, 2009 | 4.191 | 4.238 | 4.128 | 4.160 | 1,660,836 | -0.08(-1.85%) |
Aug 14, 2009 | 4.273 | 4.279 | 4.197 | 4.238 | 1,418,234 | -0.03(-0.66%) |
Aug 13, 2009 | 4.298 | 4.298 | 4.251 | 4.267 | 1,331,586 | +0.00(+0.07%) |
Aug 12, 2009 | 4.254 | 4.279 | 4.235 | 4.264 | 1,926,277 | +0.02(+0.52%) |
Aug 11, 2009 | 4.279 | 4.298 | 4.200 | 4.241 | 1,669,344 | -0.04(-0.96%) |
Aug 10, 2009 | 4.301 | 4.311 | 4.273 | 4.282 | 1,181,581 | -0.03(-0.66%) |
Aug 07, 2009 | 4.308 | 4.330 | 4.267 | 4.311 | 2,446,015 | +0.06(+1.41%) |
Aug 06, 2009 | 4.345 | 4.355 | 4.207 | 4.251 | 2,558,885 | -0.08(-1.82%) |
Aug 05, 2009 | 4.289 | 4.330 | 4.245 | 4.330 | 2,503,476 | +0.05(+1.25%) |
Aug 04, 2009 | 4.235 | 4.301 | 4.216 | 4.276 | 2,553,052 | +0.04(+0.97%) |
Aug 03, 2009 | 4.213 | 4.254 | 4.212 | 4.235 | 1,934,709 | +0.03(+0.60%) |
Jul 31, 2009 | 4.175 | 4.229 | 4.175 | 4.210 | 1,835,317 | +0.03(+0.75%) |
Jul 30, 2009 | 4.210 | 4.210 | 4.160 | 4.178 | 2,762,749 | +0.01(+0.15%) |
Jul 29, 2009 | 4.204 | 4.238 | 4.153 | 4.172 | 1,197,112 | -0.05(-1.19%) |
Jul 28, 2009 | 4.166 | 4.232 | 4.134 | 4.223 | 1,786,402 | +0.05(+1.21%) |
Jul 27, 2009 | 4.122 | 4.197 | 4.109 | 4.172 | 2,696,808 | +0.11(+2.64%) |
Jul 24, 2009 | 4.093 | 4.109 | 4.065 | 4.065 | 1,726 | -0.03(-0.69%) |
Jul 23, 2009 | 4.084 | 4.150 | 4.049 | 4.093 | 3,453,487 | -0.06(-1.44%) |
Jul 22, 2009 | 4.144 | 4.194 | 4.137 | 4.153 | 1,761,243 | -0.02(-0.53%) |
Jul 21, 2009 | 4.160 | 4.175 | 4.119 | 4.175 | 1,451,643 | +0.03(+0.61%) |
Jul 20, 2009 | 4.153 | 4.178 | 4.125 | 4.150 | 2,108,432 | +0.03(+0.61%) |
Jul 17, 2009 | 4.131 | 4.147 | 4.071 | 4.125 | 1,349,056 | +0.00(+0.08%) |
Jul 16, 2009 | 4.081 | 4.134 | 4.081 | 4.122 | 1,619,997 | +0.02(+0.38%) |
Jul 15, 2009 | 4.093 | 4.109 | 4.068 | 4.106 | 2,218,604 | +0.03(+0.85%) |
Jul 14, 2009 | 4.062 | 4.087 | 4.005 | 4.071 | 1,696,715 | +0.02(+0.39%) |
Jul 13, 2009 | 4.011 | 4.059 | 3.986 | 4.056 | 2,012,249 | +0.07(+1.82%) |
Jul 10, 2009 | 3.866 | 3.989 | 3.860 | 3.983 | 1,407,717 | +0.35(+9.72%) |
Jul 09, 2009 | 3.952 | 3.952 | 3.630 | 3.630 | 841,964 | -0.29(-7.40%) |
Jul 08, 2009 | 3.980 | 3.980 | 3.870 | 3.920 | 1,796,776 | -0.03(-0.88%) |
Jul 07, 2009 | 4.049 | 4.059 | 3.955 | 3.955 | 1,361,553 | -0.09(-2.33%) |
Jul 06, 2009 | 3.911 | 4.052 | 3.892 | 4.049 | 2,707,687 | +0.11(+2.88%) |
Jul 02, 2009 | 3.942 | 3.977 | 3.926 | 3.936 | 1,522,598 | -0.05(-1.19%) |
Jul 01, 2009 | 4.018 | 4.030 | 3.983 | 3.983 | 2,143,368 | -0.02(-0.55%) |
Jun 30, 2009 | 3.955 | 4.033 | 3.926 | 4.005 | 2,914,864 | +0.05(+1.36%) |
Jun 29, 2009 | 3.996 | 4.018 | 3.917 | 3.952 | 2,742,271 | -0.05(-1.26%) |
Jun 26, 2009 | 3.970 | 4.015 | 3.892 | 4.002 | 5,539,750 | -0.15(-3.57%) |
Jun 25, 2009 | 4.122 | 4.150 | 4.112 | 4.150 | 3,603,241 | +0.05(+1.15%) |
Jun 24, 2009 | 4.160 | 4.191 | 4.084 | 4.103 | 4,540,136 | -0.03(-0.61%) |
Jun 23, 2009 | 4.156 | 4.207 | 4.115 | 4.128 | 3,426,335 | -0.00(-0.08%) |
Jun 22, 2009 | 4.169 | 4.185 | 4.128 | 4.131 | 3,399,567 | -0.05(-1.21%) |
Jun 19, 2009 | 4.078 | 4.185 | 4.049 | 4.182 | 4,461,863 | +0.14(+3.59%) |
Jun 18, 2009 | 4.033 | 4.100 | 4.011 | 4.037 | 2,611,452 | +0.01(+0.23%) |
Jun 17, 2009 | 4.030 | 4.081 | 3.986 | 4.027 | 1,777,409 | +0.00(+0.00%) |
Jun 16, 2009 | 4.043 | 4.058 | 3.996 | 4.027 | 1,675,481 | +0.01(+0.31%) |
Jun 15, 2009 | 4.043 | 4.046 | 3.952 | 4.015 | 2,223,539 | +0.01(+0.24%) |
Jun 12, 2009 | 3.952 | 4.015 | 3.901 | 4.005 | 2,786,150 | +0.16(+4.10%) |
Jun 11, 2009 | 3.838 | 3.882 | 3.788 | 3.848 | 3,051,309 | +0.03(+0.66%) |
Jun 10, 2009 | 3.999 | 3.999 | 3.693 | 3.822 | 6,595,121 | -0.17(-4.34%) |
Jun 09, 2009 | 4.043 | 4.043 | 3.986 | 3.996 | 2,032,559 | -0.02(-0.47%) |
Jun 08, 2009 | 4.005 | 4.040 | 3.993 | 4.015 | 1,589,123 | +0.01(+0.24%) |
Jun 05, 2009 | 4.097 | 4.097 | 3.942 | 4.005 | 2,597,039 | -0.08(-1.93%) |
Jun 04, 2009 | 4.059 | 4.090 | 3.996 | 4.084 | 2,332,749 | +0.05(+1.33%) |
Jun 03, 2009 | 3.933 | 4.033 | 3.907 | 4.030 | 1,966,110 | +0.09(+2.24%) |
Jun 02, 2009 | 3.844 | 3.961 | 3.838 | 3.942 | 3,111,794 | +0.09(+2.37%) |
Jun 01, 2009 | 3.772 | 3.901 | 3.772 | 3.851 | 2,553,861 | +0.09(+2.43%) |
May 29, 2009 | 3.753 | 3.766 | 3.712 | 3.759 | 2,191,398 | +0.03(+0.76%) |
May 28, 2009 | 3.832 | 3.832 | 3.693 | 3.731 | 3,504,192 | -0.06(-1.50%) |
May 27, 2009 | 3.895 | 3.920 | 3.781 | 3.788 | 3,325,604 | -0.13(-3.22%) |
May 26, 2009 | 3.854 | 3.917 | 3.807 | 3.914 | 1,854,666 | +0.09(+2.22%) |
May 22, 2009 | 3.898 | 3.898 | 3.822 | 3.829 | 1,263,519 | -0.04(-0.98%) |
May 21, 2009 | 3.841 | 3.898 | 3.819 | 3.866 | 1,909,341 | +0.02(+0.41%) |
May 20, 2009 | 3.860 | 3.923 | 3.822 | 3.851 | 2,467,623 | +0.03(+0.83%) |
May 19, 2009 | 3.854 | 3.898 | 3.794 | 3.819 | 2,085,231 | -0.03(-0.82%) |
May 18, 2009 | 3.715 | 3.857 | 3.709 | 3.851 | 2,074,559 | +0.17(+4.62%) |
May 15, 2009 | 3.693 | 3.740 | 3.655 | 3.681 | 1,620,003 | -0.04(-1.18%) |
May 14, 2009 | 3.636 | 3.734 | 3.627 | 3.725 | 1,583,293 | +0.09(+2.52%) |
May 13, 2009 | 3.753 | 3.753 | 3.627 | 3.633 | 1,953,547 | -0.14(-3.84%) |
May 12, 2009 | 3.829 | 3.829 | 3.712 | 3.778 | 1,744,037 | -0.02(-0.42%) |
May 11, 2009 | 3.728 | 3.829 | 3.693 | 3.794 | 1,765,632 | -0.00(-0.08%) |
May 08, 2009 | 3.693 | 3.797 | 3.652 | 3.797 | 2,119,707 | +0.15(+4.15%) |
May 07, 2009 | 3.810 | 3.810 | 3.583 | 3.646 | 2,826,931 | -0.10(-2.77%) |
May 06, 2009 | 3.766 | 3.766 | 3.674 | 3.750 | 2,552,258 | +0.03(+0.68%) |
May 05, 2009 | 3.668 | 3.750 | 3.608 | 3.725 | 3,223,512 | +0.04(+1.11%) |
May 04, 2009 | 3.640 | 3.703 | 3.595 | 3.684 | 3,042,074 | +0.09(+2.54%) |
May 01, 2009 | 3.577 | 3.614 | 3.469 | 3.592 | 2,248,796 | +0.00(+0.09%) |
Apr 30, 2009 | 3.624 | 3.668 | 3.561 | 3.589 | 2,533,945 | +0.02(+0.62%) |
Apr 29, 2009 | 3.485 | 3.605 | 3.460 | 3.567 | 2,254,540 | +0.13(+3.76%) |
Apr 28, 2009 | 3.419 | 3.507 | 3.419 | 3.438 | 2,100,140 | -0.01(-0.18%) |
Apr 27, 2009 | 3.438 | 3.504 | 3.406 | 3.444 | 2,290,067 | -0.05(-1.44%) |
Apr 24, 2009 | 3.479 | 3.542 | 3.419 | 3.495 | 3,525,467 | +0.03(+0.91%) |
Apr 23, 2009 | 3.413 | 3.485 | 3.410 | 3.463 | 2,588,410 | +0.06(+1.85%) |
Apr 22, 2009 | 3.406 | 3.523 | 3.384 | 3.400 | 2,792,868 | -0.04(-1.28%) |
Apr 21, 2009 | 3.397 | 3.479 | 3.372 | 3.444 | 2,955,525 | +0.03(+0.83%) |
Apr 20, 2009 | 3.479 | 3.594 | 3.413 | 3.416 | 1,996,962 | -0.12(-3.30%) |
Apr 17, 2009 | 3.618 | 3.630 | 3.526 | 3.532 | 2,135,835 | -0.08(-2.10%) |
Apr 16, 2009 | 3.665 | 3.665 | 3.523 | 3.608 | 3,362,705 | -0.01(-0.35%) |
Apr 15, 2009 | 3.539 | 3.627 | 3.514 | 3.621 | 2,154,707 | +0.10(+2.86%) |
Apr 14, 2009 | 3.611 | 3.630 | 3.510 | 3.520 | 1,938,190 | -0.10(-2.87%) |
Apr 13, 2009 | 3.573 | 3.652 | 3.561 | 3.624 | 2,464,802 | +0.01(+0.26%) |
Apr 09, 2009 | 3.611 | 3.624 | 3.504 | 3.614 | 2,556,454 | +0.06(+1.77%) |
Apr 08, 2009 | 3.548 | 3.555 | 3.419 | 3.551 | 1,566,763 | +0.06(+1.62%) |
Apr 07, 2009 | 3.564 | 3.592 | 3.438 | 3.495 | 2,576,986 | -0.11(-3.14%) |
Apr 06, 2009 | 3.558 | 3.621 | 3.476 | 3.608 | 2,083,733 | +0.01(+0.17%) |
Apr 03, 2009 | 3.482 | 3.608 | 3.435 | 3.602 | 2,313,512 | +0.11(+3.25%) |
Apr 02, 2009 | 3.460 | 3.501 | 3.403 | 3.488 | 2,588,528 | +0.08(+2.41%) |
Apr 01, 2009 | 3.356 | 3.435 | 3.309 | 3.406 | 2,106,420 | +0.02(+0.65%) |
Mar 31, 2009 | 3.334 | 3.432 | 3.309 | 3.384 | 1,611,251 | +0.04(+1.32%) |
Mar 30, 2009 | 3.337 | 3.419 | 3.312 | 3.340 | 1,810,463 | -0.30(-8.30%) |
Mar 26, 2009 | 3.608 | 3.655 | 3.523 | 3.643 | 3,006,858 | +0.06(+1.67%) |
Mar 25, 2009 | 3.444 | 3.583 | 3.413 | 3.583 | 2,286,665 | +0.15(+4.50%) |
Mar 24, 2009 | 3.419 | 3.510 | 3.403 | 3.428 | 2,347,122 | -0.05(-1.45%) |
Mar 23, 2009 | 3.369 | 3.488 | 3.324 | 3.479 | 4,475,071 | +0.11(+3.18%) |
Mar 20, 2009 | 3.507 | 3.580 | 3.372 | 3.372 | 2,815,136 | -0.16(-4.46%) |
Mar 19, 2009 | 3.750 | 3.753 | 3.469 | 3.529 | 3,353,882 | -0.16(-4.44%) |
Mar 18, 2009 | 3.712 | 3.762 | 3.640 | 3.693 | 2,950,314 | -0.03(-0.76%) |
Mar 17, 2009 | 3.636 | 3.725 | 3.636 | 3.722 | 1,785,885 | +0.09(+2.34%) |
Mar 16, 2009 | 3.722 | 3.772 | 3.583 | 3.636 | 2,088,205 | -0.03(-0.86%) |
Mar 13, 2009 | 3.627 | 3.703 | 3.532 | 3.668 | 0 | +0.27(+8.08%) |
Mar 12, 2009 | 3.183 | 3.428 | 3.175 | 3.394 | 1,890,967 | +0.20(+6.32%) |
Mar 11, 2009 | 3.246 | 3.321 | 3.126 | 3.192 | 1,999,466 | -0.06(-1.84%) |
Mar 10, 2009 | 3.076 | 3.277 | 3.066 | 3.252 | 1,723,813 | +0.25(+8.29%) |
Mar 09, 2009 | 2.965 | 3.063 | 2.915 | 3.003 | 1,660,718 | +0.01(+0.42%) |
Mar 06, 2009 | 2.994 | 3.047 | 2.861 | 2.990 | 0 | -0.00(-0.11%) |
Mar 05, 2009 | 3.000 | 3.079 | 2.949 | 2.994 | 1,801,143 | -0.07(-2.26%) |
Mar 04, 2009 | 3.044 | 3.113 | 2.924 | 3.063 | 2,150,160 | +0.04(+1.25%) |
Mar 02, 2009 | 3.113 | 3.139 | 3.009 | 3.025 | 2,656,017 | -0.13(-4.19%) |
Feb 27, 2009 | 3.063 | 3.271 | 3.063 | 3.157 | 0 | +0.03(+1.11%) |
Feb 26, 2009 | 3.230 | 3.296 | 3.108 | 3.123 | 1,595,895 | -0.07(-2.07%) |
Feb 25, 2009 | 3.299 | 3.337 | 3.170 | 3.189 | 1,810,688 | -0.13(-3.89%) |
Feb 24, 2009 | 3.202 | 3.359 | 3.104 | 3.318 | 1,813,684 | +0.16(+4.99%) |
Feb 23, 2009 | 3.324 | 3.362 | 3.151 | 3.161 | 1,860,254 | -0.14(-4.39%) |
Feb 20, 2009 | 3.176 | 3.331 | 3.151 | 3.306 | 1,938,708 | +0.09(+2.74%) |
Feb 19, 2009 | 3.369 | 3.451 | 3.189 | 3.217 | 2,214,967 | -0.18(-5.38%) |
Feb 18, 2009 | 3.457 | 3.463 | 3.312 | 3.400 | 1,767,476 | +0.00(+0.09%) |
Feb 17, 2009 | 3.324 | 3.460 | 3.312 | 3.397 | 2,234,827 | +0.00(+0.00%) |
Feb 13, 2009 | 3.463 | 3.506 | 3.375 | 3.397 | 1,699,828 | -0.08(-2.18%) |
Feb 12, 2009 | 3.394 | 3.498 | 3.328 | 3.473 | 1,329,603 | +0.04(+1.10%) |
Feb 11, 2009 | 3.410 | 3.495 | 3.375 | 3.435 | 1,958,548 | +0.04(+1.30%) |
Feb 10, 2009 | 3.517 | 3.537 | 3.388 | 3.391 | 3,095,118 | -0.12(-3.32%) |
Feb 09, 2009 | 3.466 | 3.532 | 3.375 | 3.507 | 2,411,869 | +0.02(+0.63%) |
Feb 06, 2009 | 3.388 | 3.495 | 3.388 | 3.485 | 1,522,522 | +0.09(+2.50%) |
Feb 05, 2009 | 3.514 | 3.514 | 3.378 | 3.400 | 2,592,704 | -0.13(-3.66%) |
Feb 04, 2009 | 3.573 | 3.640 | 3.510 | 3.529 | 1,553,599 | -0.07(-1.93%) |
Feb 03, 2009 | 3.479 | 3.643 | 3.438 | 3.599 | 3,282,998 | +0.10(+2.98%) |