Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.590 | 3.650 | 3.430 | 3.450 | 200,387 | -0.13(-3.63%) |
Jan 28, 2010 | 3.660 | 3.740 | 3.500 | 3.580 | 108,575 | +0.04(+1.13%) |
Jan 27, 2010 | 3.410 | 3.550 | 3.400 | 3.540 | 72,756 | +0.13(+3.81%) |
Jan 26, 2010 | 3.610 | 3.640 | 3.400 | 3.410 | 79,364 | -0.21(-5.80%) |
Jan 25, 2010 | 3.620 | 3.650 | 3.550 | 3.620 | 398,168 | +0.01(+0.28%) |
Jan 22, 2010 | 3.580 | 3.630 | 3.570 | 3.610 | 219,016 | +0.02(+0.56%) |
Jan 21, 2010 | 3.540 | 3.650 | 3.500 | 3.590 | 163,077 | +0.05(+1.41%) |
Jan 20, 2010 | 3.600 | 3.600 | 3.520 | 3.540 | 117,095 | -0.07(-1.94%) |
Jan 19, 2010 | 3.570 | 3.610 | 3.560 | 3.610 | 121,978 | +0.06(+1.69%) |
Jan 15, 2010 | 3.680 | 3.550 | 3.550 | 3.550 | 123,500 | -0.10(-2.74%) |
Jan 14, 2010 | 3.650 | 3.690 | 3.620 | 3.650 | 44,462 | +0.00(+0.00%) |
Jan 13, 2010 | 3.730 | 3.730 | 3.640 | 3.650 | 96,770 | -0.06(-1.62%) |
Jan 12, 2010 | 3.800 | 3.830 | 3.710 | 3.710 | 83,792 | -0.12(-3.13%) |
Jan 11, 2010 | 3.810 | 3.830 | 3.780 | 3.830 | 133,479 | +0.04(+1.06%) |
Jan 08, 2010 | 3.850 | 3.880 | 3.780 | 3.790 | 65,302 | -0.06(-1.56%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.830 | 3.850 | 96,255 | +0.02(+0.52%) |
Jan 06, 2010 | 3.970 | 4.050 | 3.810 | 3.830 | 81,958 | -0.13(-3.28%) |
Jan 05, 2010 | 4.060 | 4.100 | 3.940 | 3.960 | 149,826 | -0.08(-1.98%) |
Jan 04, 2010 | 4.170 | 4.170 | 3.990 | 4.040 | 501,869 | -0.07(-1.70%) |
Dec 31, 2009 | 4.100 | 4.110 | 4.110 | 4.110 | 191,100 | +0.03(+0.74%) |
Dec 30, 2009 | 3.910 | 4.140 | 3.910 | 4.080 | 169,384 | +0.17(+4.35%) |
Dec 29, 2009 | 3.890 | 3.910 | 3.870 | 3.910 | 74,606 | +0.04(+1.03%) |
Dec 28, 2009 | 3.850 | 3.920 | 3.820 | 3.870 | 96,214 | +0.05(+1.31%) |
Dec 24, 2009 | 3.830 | 3.880 | 3.780 | 3.820 | 81,164 | +0.03(+0.79%) |
Dec 23, 2009 | 3.780 | 3.830 | 3.750 | 3.790 | 106,312 | +0.03(+0.80%) |
Dec 22, 2009 | 3.740 | 3.800 | 3.720 | 3.760 | 101,110 | +0.01(+0.27%) |
Dec 21, 2009 | 3.810 | 3.860 | 3.740 | 3.750 | 112,475 | -0.04(-1.06%) |
Dec 18, 2009 | 3.790 | 3.845 | 3.760 | 3.790 | 415,117 | +0.03(+0.80%) |
Dec 17, 2009 | 3.760 | 3.830 | 3.760 | 3.760 | 64,024 | +0.00(+0.00%) |
Dec 16, 2009 | 3.780 | 3.830 | 3.750 | 3.760 | 91,837 | +0.01(+0.27%) |
Dec 15, 2009 | 3.720 | 3.800 | 3.710 | 3.750 | 188,969 | +0.01(+0.27%) |
Dec 14, 2009 | 3.770 | 3.890 | 3.730 | 3.740 | 112,259 | -0.03(-0.80%) |
Dec 11, 2009 | 3.840 | 3.880 | 3.740 | 3.770 | 90,031 | -0.05(-1.31%) |
Dec 10, 2009 | 3.910 | 3.990 | 3.810 | 3.820 | 137,249 | -0.09(-2.30%) |
Dec 09, 2009 | 4.340 | 4.340 | 3.700 | 3.910 | 187,318 | -0.76(-16.27%) |
Dec 08, 2009 | 4.660 | 4.740 | 4.660 | 4.670 | 44,061 | -0.03(-0.64%) |
Dec 07, 2009 | 4.710 | 4.760 | 4.630 | 4.700 | 31,679 | +0.00(+0.00%) |
Dec 04, 2009 | 4.730 | 4.800 | 4.640 | 4.700 | 86,366 | +0.07(+1.51%) |
Dec 03, 2009 | 4.640 | 4.680 | 4.600 | 4.630 | 118,208 | -0.01(-0.22%) |
Dec 02, 2009 | 4.730 | 4.800 | 4.620 | 4.640 | 68,572 | -0.10(-2.11%) |
Dec 01, 2009 | 4.720 | 4.830 | 4.690 | 4.740 | 38,836 | +0.04(+0.85%) |
Nov 30, 2009 | 4.640 | 4.770 | 4.630 | 4.700 | 286,275 | +0.05(+1.08%) |
Nov 27, 2009 | 4.650 | 4.750 | 4.650 | 4.650 | 65,215 | -0.07(-1.48%) |
Nov 25, 2009 | 4.790 | 4.850 | 4.710 | 4.720 | 24,805 | -0.06(-1.26%) |
Nov 24, 2009 | 4.780 | 4.820 | 4.550 | 4.780 | 113,810 | -0.02(-0.42%) |
Nov 23, 2009 | 4.800 | 4.930 | 4.720 | 4.800 | 92,387 | +0.04(+0.84%) |
Nov 20, 2009 | 4.720 | 4.820 | 4.720 | 4.760 | 46,657 | +0.04(+0.85%) |
Nov 19, 2009 | 4.830 | 4.840 | 4.720 | 4.720 | 83,799 | -0.15(-3.08%) |
Nov 18, 2009 | 4.740 | 4.910 | 4.730 | 4.870 | 166,272 | -0.03(-0.61%) |
Nov 17, 2009 | 4.930 | 4.950 | 4.790 | 4.900 | 57,626 | -0.04(-0.81%) |
Nov 16, 2009 | 4.840 | 4.940 | 4.820 | 4.940 | 44,980 | +0.16(+3.35%) |
Nov 13, 2009 | 4.790 | 4.930 | 4.730 | 4.780 | 47,093 | +0.06(+1.27%) |
Nov 12, 2009 | 4.830 | 4.900 | 4.720 | 4.720 | 77,244 | -0.13(-2.68%) |
Nov 11, 2009 | 4.980 | 4.980 | 4.820 | 4.850 | 43,237 | -0.07(-1.42%) |
Nov 10, 2009 | 4.900 | 4.980 | 4.890 | 4.920 | 31,707 | +0.00(+0.00%) |
Nov 09, 2009 | 4.910 | 5.090 | 4.860 | 4.920 | 62,099 | +0.03(+0.61%) |
Nov 06, 2009 | 4.830 | 4.970 | 4.800 | 4.890 | 52,113 | +0.03(+0.62%) |
Nov 05, 2009 | 4.790 | 4.940 | 4.780 | 4.860 | 48,453 | +0.09(+1.89%) |
Nov 04, 2009 | 4.950 | 5.000 | 4.710 | 4.770 | 94,408 | -0.22(-4.41%) |
Nov 03, 2009 | 4.930 | 4.990 | 4.900 | 4.990 | 72,190 | +0.05(+1.01%) |
Nov 02, 2009 | 4.900 | 4.980 | 4.890 | 4.940 | 124,309 | +0.06(+1.23%) |
Oct 30, 2009 | 4.960 | 4.970 | 4.850 | 4.880 | 237,752 | -0.08(-1.61%) |
Oct 29, 2009 | 4.880 | 5.030 | 4.870 | 4.960 | 115,104 | +0.08(+1.64%) |
Oct 28, 2009 | 5.040 | 5.090 | 4.870 | 4.880 | 95,448 | -0.15(-2.98%) |
Oct 27, 2009 | 5.070 | 5.110 | 5.010 | 5.030 | 31,679 | -0.04(-0.79%) |
Oct 26, 2009 | 5.000 | 5.130 | 5.000 | 5.070 | 64,442 | +0.06(+1.20%) |
Oct 23, 2009 | 4.995 | 5.200 | 4.950 | 5.010 | 95,500 | +0.02(+0.40%) |
Oct 22, 2009 | 5.000 | 5.050 | 4.960 | 4.990 | 64,890 | -0.02(-0.40%) |
Oct 21, 2009 | 4.980 | 5.130 | 4.980 | 5.010 | 59,886 | +0.03(+0.60%) |
Oct 20, 2009 | 5.010 | 5.120 | 4.980 | 4.980 | 64,242 | -0.15(-2.92%) |
Oct 19, 2009 | 5.020 | 5.240 | 5.020 | 5.130 | 167,332 | +0.13(+2.60%) |
Oct 16, 2009 | 4.880 | 5.040 | 4.880 | 5.000 | 83,990 | +0.11(+2.25%) |
Oct 15, 2009 | 5.050 | 5.050 | 4.860 | 4.890 | 77,585 | -0.21(-4.12%) |
Oct 14, 2009 | 5.020 | 5.100 | 4.940 | 5.100 | 64,284 | +0.15(+3.03%) |
Oct 13, 2009 | 5.010 | 5.050 | 4.880 | 4.950 | 33,475 | -0.05(-1.00%) |
Oct 12, 2009 | 4.957 | 5.020 | 4.940 | 5.000 | 38,061 | +0.01(+0.20%) |
Oct 09, 2009 | 5.000 | 5.000 | 4.920 | 4.990 | 42,495 | +0.07(+1.42%) |
Oct 08, 2009 | 5.070 | 5.070 | 4.910 | 4.920 | 62,518 | -0.12(-2.38%) |
Oct 07, 2009 | 4.930 | 5.040 | 4.860 | 5.040 | 39,740 | +0.12(+2.44%) |
Oct 06, 2009 | 4.870 | 4.950 | 4.710 | 4.920 | 106,694 | +0.06(+1.23%) |
Oct 05, 2009 | 4.850 | 4.910 | 4.820 | 4.860 | 74,427 | +0.05(+1.04%) |
Oct 02, 2009 | 4.900 | 4.980 | 4.790 | 4.810 | 105,968 | -0.11(-2.24%) |
Oct 01, 2009 | 5.000 | 5.040 | 4.910 | 4.920 | 195,692 | -0.09(-1.80%) |
Sep 30, 2009 | 5.110 | 5.150 | 4.980 | 5.010 | 110,038 | -0.11(-2.15%) |
Sep 29, 2009 | 5.110 | 5.170 | 5.050 | 5.120 | 36,681 | +0.00(+0.00%) |
Sep 28, 2009 | 5.060 | 5.130 | 5.030 | 5.120 | 76,973 | +0.07(+1.39%) |
Sep 25, 2009 | 5.030 | 5.100 | 5.000 | 5.050 | 113,562 | +0.02(+0.40%) |
Sep 24, 2009 | 5.060 | 5.130 | 5.000 | 5.030 | 99,697 | -0.01(-0.20%) |
Sep 23, 2009 | 5.030 | 5.170 | 5.030 | 5.040 | 59,512 | -0.02(-0.40%) |
Sep 22, 2009 | 5.140 | 5.180 | 5.050 | 5.060 | 30,727 | -0.07(-1.36%) |
Sep 21, 2009 | 5.110 | 5.170 | 5.020 | 5.130 | 35,393 | -0.04(-0.77%) |
Sep 18, 2009 | 5.260 | 5.290 | 5.150 | 5.170 | 126,139 | -0.07(-1.34%) |
Sep 17, 2009 | 5.100 | 5.300 | 5.060 | 5.240 | 68,753 | +0.15(+2.95%) |
Sep 16, 2009 | 5.170 | 5.240 | 5.050 | 5.090 | 77,602 | -0.08(-1.55%) |
Sep 15, 2009 | 5.160 | 5.330 | 5.120 | 5.170 | 51,692 | -0.02(-0.39%) |
Sep 14, 2009 | 4.960 | 5.190 | 4.960 | 5.190 | 69,987 | +0.23(+4.64%) |
Sep 11, 2009 | 5.050 | 5.050 | 4.950 | 4.960 | 48,300 | -0.13(-2.55%) |
Sep 10, 2009 | 4.980 | 5.130 | 4.970 | 5.090 | 44,769 | +0.09(+1.80%) |
Sep 09, 2009 | 4.990 | 5.040 | 4.960 | 5.000 | 65,947 | +0.01(+0.20%) |
Sep 08, 2009 | 5.140 | 5.170 | 4.960 | 4.990 | 116,148 | -0.14(-2.73%) |
Sep 04, 2009 | 5.090 | 5.130 | 5.050 | 5.130 | 105,235 | +0.03(+0.59%) |
Sep 03, 2009 | 5.050 | 5.100 | 5.040 | 5.100 | 62,908 | +0.07(+1.39%) |
Sep 02, 2009 | 5.070 | 5.093 | 5.030 | 5.030 | 57,912 | -0.02(-0.40%) |
Sep 01, 2009 | 5.020 | 5.180 | 4.990 | 5.050 | 119,092 | +0.03(+0.60%) |
Aug 31, 2009 | 5.010 | 5.080 | 5.010 | 5.020 | 103,308 | -0.05(-0.99%) |
Aug 28, 2009 | 5.250 | 5.250 | 5.040 | 5.070 | 78,852 | -0.15(-2.87%) |
Aug 27, 2009 | 5.240 | 5.260 | 5.070 | 5.220 | 33,619 | -0.02(-0.38%) |
Aug 26, 2009 | 5.050 | 5.240 | 5.020 | 5.240 | 63,244 | +0.23(+4.59%) |
Aug 25, 2009 | 5.030 | 5.130 | 5.000 | 5.010 | 86,993 | +0.01(+0.20%) |
Aug 24, 2009 | 5.250 | 5.290 | 4.880 | 5.000 | 194,977 | -0.23(-4.40%) |
Aug 21, 2009 | 5.370 | 5.370 | 5.160 | 5.230 | 120,451 | -0.07(-1.32%) |
Aug 20, 2009 | 5.300 | 5.310 | 5.180 | 5.300 | 51,708 | -0.03(-0.56%) |
Aug 19, 2009 | 5.090 | 5.330 | 5.090 | 5.330 | 101,065 | +0.15(+2.90%) |
Aug 18, 2009 | 5.250 | 5.370 | 5.090 | 5.180 | 78,000 | -0.05(-0.96%) |
Aug 17, 2009 | 5.240 | 5.280 | 5.090 | 5.230 | 113,207 | -0.05(-0.95%) |
Aug 14, 2009 | 5.400 | 5.400 | 5.230 | 5.280 | 105,333 | -0.14(-2.58%) |
Aug 13, 2009 | 5.420 | 5.430 | 5.290 | 5.420 | 66,178 | +0.02(+0.37%) |
Aug 12, 2009 | 5.170 | 5.430 | 5.110 | 5.400 | 90,591 | +0.23(+4.45%) |
Aug 11, 2009 | 5.120 | 5.220 | 5.120 | 5.170 | 70,258 | +0.01(+0.19%) |
Aug 10, 2009 | 5.160 | 5.220 | 5.110 | 5.160 | 57,667 | -0.01(-0.19%) |
Aug 07, 2009 | 5.220 | 5.220 | 5.080 | 5.170 | 124,679 | +0.04(+0.78%) |
Aug 06, 2009 | 5.370 | 5.370 | 5.080 | 5.130 | 106,812 | -0.29(-5.35%) |
Aug 05, 2009 | 5.490 | 5.520 | 5.310 | 5.420 | 90,236 | -0.03(-0.55%) |
Aug 04, 2009 | 5.380 | 5.460 | 5.370 | 5.450 | 106,265 | +0.02(+0.37%) |
Aug 03, 2009 | 5.390 | 5.450 | 5.250 | 5.430 | 66,053 | +0.06(+1.12%) |
Jul 31, 2009 | 5.410 | 5.470 | 5.360 | 5.370 | 105,707 | -0.08(-1.47%) |
Jul 30, 2009 | 5.380 | 5.510 | 5.320 | 5.450 | 83,130 | +0.12(+2.25%) |
Jul 29, 2009 | 5.380 | 5.410 | 5.300 | 5.330 | 117,426 | -0.09(-1.66%) |
Jul 28, 2009 | 5.440 | 5.500 | 5.280 | 5.420 | 80,904 | -0.07(-1.28%) |
Jul 27, 2009 | 5.500 | 5.530 | 5.400 | 5.490 | 130,404 | -0.01(-0.18%) |
Jul 24, 2009 | 5.460 | 5.500 | 5.350 | 5.500 | 98,374 | +0.00(+0.00%) |
Jul 23, 2009 | 5.420 | 5.850 | 5.350 | 5.500 | 665,498 | +0.00(+0.00%) |
Jul 22, 2009 | 5.300 | 5.510 | 5.290 | 5.500 | 58,418 | +0.16(+3.00%) |
Jul 21, 2009 | 5.420 | 5.420 | 5.290 | 5.340 | 82,398 | -0.07(-1.29%) |
Jul 20, 2009 | 5.420 | 5.450 | 5.360 | 5.410 | 57,747 | -0.05(-0.92%) |
Jul 17, 2009 | 5.520 | 5.540 | 5.400 | 5.460 | 149,113 | -0.04(-0.73%) |
Jul 16, 2009 | 5.460 | 5.550 | 5.450 | 5.500 | 145,530 | +0.00(+0.00%) |
Jul 15, 2009 | 5.540 | 5.590 | 5.460 | 5.500 | 103,012 | +0.02(+0.36%) |
Jul 14, 2009 | 5.470 | 5.530 | 5.460 | 5.480 | 80,951 | -0.02(-0.36%) |
Jul 13, 2009 | 5.480 | 5.600 | 5.390 | 5.500 | 309,966 | +0.02(+0.36%) |
Jul 10, 2009 | 5.450 | 5.520 | 5.350 | 5.480 | 109,445 | +0.02(+0.37%) |
Jul 09, 2009 | 5.460 | 5.620 | 5.430 | 5.460 | 209,037 | +0.02(+0.37%) |
Jul 08, 2009 | 5.480 | 5.540 | 5.400 | 5.440 | 114,513 | -0.03(-0.55%) |
Jul 07, 2009 | 5.460 | 5.500 | 5.400 | 5.470 | 105,493 | +0.00(+0.00%) |
Jul 06, 2009 | 5.540 | 5.600 | 5.460 | 5.470 | 620,260 | -0.08(-1.44%) |
Jul 02, 2009 | 5.500 | 5.590 | 5.400 | 5.550 | 152,529 | +0.03(+0.54%) |
Jul 01, 2009 | 5.520 | 5.700 | 5.450 | 5.520 | 235,094 | +0.02(+0.36%) |
Jun 30, 2009 | 5.210 | 5.590 | 5.210 | 5.500 | 261,093 | +0.31(+5.97%) |
Jun 29, 2009 | 5.120 | 5.230 | 5.020 | 5.190 | 126,245 | +0.04(+0.78%) |
Jun 26, 2009 | 4.860 | 5.150 | 4.860 | 5.150 | 399,996 | +0.25(+5.10%) |
Jun 25, 2009 | 4.780 | 4.940 | 4.760 | 4.900 | 81,380 | +0.09(+1.87%) |
Jun 24, 2009 | 4.720 | 4.880 | 4.590 | 4.810 | 74,925 | +0.12(+2.56%) |
Jun 23, 2009 | 4.550 | 4.760 | 4.440 | 4.690 | 58,065 | +0.19(+4.22%) |
Jun 22, 2009 | 4.780 | 4.880 | 4.500 | 4.500 | 84,807 | -0.32(-6.64%) |
Jun 19, 2009 | 4.790 | 4.990 | 4.740 | 4.820 | 164,328 | +0.10(+2.12%) |
Jun 18, 2009 | 4.580 | 4.720 | 4.520 | 4.720 | 83,609 | +0.13(+2.83%) |
Jun 17, 2009 | 4.500 | 4.700 | 4.410 | 4.590 | 112,275 | +0.11(+2.46%) |
Jun 16, 2009 | 4.580 | 4.620 | 4.480 | 4.480 | 76,027 | -0.05(-1.10%) |
Jun 15, 2009 | 4.720 | 4.720 | 4.420 | 4.530 | 107,600 | -0.17(-3.62%) |
Jun 12, 2009 | 4.650 | 4.700 | 4.600 | 4.700 | 69,591 | +0.03(+0.64%) |
Jun 11, 2009 | 4.780 | 4.790 | 4.590 | 4.670 | 124,667 | +0.07(+1.52%) |
Jun 10, 2009 | 4.600 | 4.620 | 4.510 | 4.600 | 106,478 | +0.04(+0.88%) |
Jun 09, 2009 | 4.570 | 4.610 | 4.490 | 4.560 | 124,483 | +0.00(+0.00%) |
Jun 08, 2009 | 4.600 | 4.670 | 4.500 | 4.560 | 128,964 | -0.05(-1.08%) |
Jun 05, 2009 | 4.550 | 4.700 | 4.460 | 4.610 | 162,009 | +0.06(+1.32%) |
Jun 04, 2009 | 4.530 | 4.550 | 4.450 | 4.550 | 58,027 | +0.01(+0.22%) |
Jun 03, 2009 | 4.540 | 4.550 | 4.460 | 4.540 | 57,138 | -0.01(-0.22%) |
Jun 02, 2009 | 4.340 | 4.570 | 4.280 | 4.550 | 182,658 | +0.18(+4.12%) |
Jun 01, 2009 | 4.120 | 4.390 | 4.040 | 4.370 | 143,129 | +0.30(+7.37%) |
May 29, 2009 | 4.000 | 4.070 | 3.950 | 4.070 | 129,483 | +0.07(+1.75%) |
May 28, 2009 | 4.030 | 4.090 | 3.940 | 4.000 | 88,972 | -0.01(-0.25%) |
May 27, 2009 | 4.080 | 4.160 | 4.010 | 4.010 | 80,195 | -0.08(-1.96%) |
May 26, 2009 | 4.090 | 4.240 | 4.050 | 4.090 | 136,284 | -0.03(-0.73%) |
May 22, 2009 | 4.100 | 4.220 | 4.090 | 4.120 | 81,747 | +0.03(+0.73%) |
May 21, 2009 | 3.980 | 4.180 | 3.980 | 4.090 | 97,230 | +0.08(+2.00%) |
May 20, 2009 | 4.110 | 4.230 | 4.000 | 4.010 | 201,428 | -0.05(-1.23%) |
May 19, 2009 | 4.230 | 4.230 | 3.930 | 4.060 | 186,804 | -0.19(-4.47%) |
May 18, 2009 | 4.100 | 4.250 | 4.070 | 4.250 | 101,296 | +0.20(+4.94%) |
May 15, 2009 | 3.960 | 4.060 | 3.850 | 4.050 | 754,048 | +0.13(+3.32%) |
May 14, 2009 | 4.000 | 4.000 | 3.910 | 3.920 | 64,834 | -0.05(-1.26%) |
May 13, 2009 | 4.000 | 4.100 | 3.950 | 3.970 | 211,240 | -0.08(-1.98%) |
May 12, 2009 | 4.070 | 4.100 | 4.000 | 4.050 | 121,726 | +0.00(+0.00%) |
May 11, 2009 | 4.070 | 4.210 | 4.020 | 4.050 | 64,835 | -0.07(-1.70%) |
May 08, 2009 | 4.060 | 4.150 | 4.040 | 4.120 | 64,768 | +0.07(+1.73%) |
May 07, 2009 | 4.190 | 4.200 | 4.010 | 4.050 | 88,198 | -0.08(-1.94%) |
May 06, 2009 | 4.260 | 4.440 | 4.120 | 4.130 | 72,019 | -0.10(-2.36%) |
May 05, 2009 | 4.310 | 4.350 | 4.200 | 4.230 | 125,841 | -0.12(-2.76%) |
May 04, 2009 | 4.270 | 4.420 | 4.270 | 4.350 | 85,522 | +0.13(+3.08%) |
May 01, 2009 | 4.250 | 4.410 | 4.210 | 4.220 | 113,988 | -0.03(-0.71%) |
Apr 30, 2009 | 4.490 | 4.500 | 4.240 | 4.250 | 135,442 | -0.19(-4.28%) |
Apr 29, 2009 | 4.290 | 4.460 | 4.290 | 4.440 | 81,888 | +0.17(+3.98%) |
Apr 28, 2009 | 4.190 | 4.310 | 4.190 | 4.270 | 27,600 | +0.04(+0.95%) |
Apr 27, 2009 | 4.240 | 4.347 | 4.190 | 4.230 | 67,637 | -0.08(-1.86%) |
Apr 24, 2009 | 4.250 | 4.340 | 4.230 | 4.310 | 101,875 | +0.02(+0.47%) |
Apr 23, 2009 | 4.530 | 4.530 | 4.260 | 4.290 | 84,048 | -0.25(-5.51%) |
Apr 22, 2009 | 4.440 | 4.540 | 4.280 | 4.540 | 63,526 | +0.05(+1.11%) |
Apr 21, 2009 | 4.220 | 4.500 | 4.180 | 4.490 | 36,278 | +0.24(+5.65%) |
Apr 20, 2009 | 4.430 | 4.570 | 4.250 | 4.250 | 65,694 | -0.25(-5.56%) |
Apr 17, 2009 | 4.510 | 4.540 | 4.400 | 4.500 | 49,637 | +0.01(+0.22%) |
Apr 16, 2009 | 4.450 | 4.540 | 4.310 | 4.490 | 111,853 | +0.05(+1.13%) |
Apr 15, 2009 | 4.830 | 4.832 | 4.390 | 4.440 | 125,381 | -0.36(-7.50%) |
Apr 14, 2009 | 4.810 | 4.880 | 4.770 | 4.800 | 37,245 | -0.09(-1.84%) |
Apr 13, 2009 | 4.870 | 4.930 | 4.790 | 4.890 | 60,958 | +0.01(+0.20%) |
Apr 09, 2009 | 4.850 | 4.920 | 4.770 | 4.880 | 102,679 | +0.11(+2.31%) |
Apr 08, 2009 | 4.570 | 4.800 | 4.570 | 4.770 | 65,075 | +0.24(+5.30%) |
Apr 07, 2009 | 4.530 | 4.750 | 4.500 | 4.530 | 38,329 | -0.04(-0.88%) |
Apr 06, 2009 | 4.810 | 4.810 | 4.540 | 4.570 | 57,818 | -0.28(-5.77%) |
Apr 03, 2009 | 4.790 | 4.850 | 4.700 | 4.850 | 54,849 | +0.05(+1.04%) |
Apr 02, 2009 | 4.800 | 4.920 | 4.710 | 4.800 | 171,218 | +0.06(+1.27%) |
Apr 01, 2009 | 4.730 | 4.810 | 4.560 | 4.740 | 159,966 | -0.05(-1.04%) |
Mar 31, 2009 | 4.570 | 4.840 | 4.480 | 4.790 | 142,909 | +0.28(+6.21%) |
Mar 30, 2009 | 4.450 | 4.610 | 4.372 | 4.510 | 47,045 | -0.24(-5.05%) |
Mar 26, 2009 | 4.690 | 4.750 | 4.630 | 4.750 | 106,241 | +0.13(+2.81%) |
Mar 25, 2009 | 4.510 | 4.620 | 4.470 | 4.620 | 76,811 | +0.13(+2.90%) |
Mar 24, 2009 | 4.520 | 4.580 | 4.350 | 4.490 | 98,274 | -0.08(-1.75%) |
Mar 23, 2009 | 4.480 | 4.570 | 4.350 | 4.570 | 103,158 | +0.26(+6.03%) |
Mar 20, 2009 | 4.400 | 4.450 | 4.290 | 4.310 | 128,892 | -0.05(-1.15%) |
Mar 19, 2009 | 4.400 | 4.430 | 4.290 | 4.360 | 65,775 | -0.03(-0.68%) |
Mar 18, 2009 | 4.270 | 4.390 | 4.250 | 4.390 | 83,658 | +0.12(+2.81%) |
Mar 17, 2009 | 4.210 | 4.270 | 4.130 | 4.270 | 74,807 | +0.05(+1.18%) |
Mar 16, 2009 | 4.250 | 4.280 | 4.210 | 4.220 | 54,007 | +0.02(+0.48%) |
Mar 13, 2009 | 4.230 | 4.280 | 4.150 | 4.200 | 50,369 | -0.02(-0.47%) |
Mar 12, 2009 | 3.980 | 4.250 | 3.790 | 4.220 | 103,052 | +0.21(+5.24%) |
Mar 11, 2009 | 3.880 | 4.200 | 3.800 | 4.010 | 253,926 | +0.16(+4.16%) |
Mar 10, 2009 | 3.780 | 3.920 | 3.680 | 3.850 | 91,181 | +0.16(+4.34%) |
Mar 09, 2009 | 3.710 | 3.790 | 3.660 | 3.690 | 83,863 | -0.04(-1.07%) |
Mar 06, 2009 | 3.760 | 3.760 | 3.630 | 3.730 | 48,658 | -0.01(-0.27%) |
Mar 05, 2009 | 3.720 | 3.850 | 3.620 | 3.740 | 98,712 | -0.07(-1.84%) |
Mar 04, 2009 | 3.690 | 3.850 | 3.600 | 3.810 | 60,699 | +0.17(+4.67%) |
Mar 02, 2009 | 3.840 | 3.840 | 3.620 | 3.640 | 138,106 | -0.27(-6.91%) |
Feb 27, 2009 | 3.860 | 4.000 | 3.830 | 3.910 | 145,623 | +0.01(+0.26%) |
Feb 26, 2009 | 3.910 | 3.990 | 3.850 | 3.900 | 70,947 | +0.01(+0.26%) |
Feb 25, 2009 | 4.160 | 4.160 | 3.890 | 3.890 | 51,093 | -0.27(-6.49%) |
Feb 24, 2009 | 3.950 | 4.180 | 3.950 | 4.160 | 115,570 | +0.27(+6.94%) |
Feb 23, 2009 | 4.040 | 4.080 | 3.866 | 3.890 | 134,006 | -0.13(-3.23%) |
Feb 20, 2009 | 3.890 | 4.060 | 3.880 | 4.020 | 170,541 | +0.07(+1.77%) |
Feb 19, 2009 | 4.090 | 4.090 | 3.930 | 3.950 | 90,052 | -0.11(-2.71%) |
Feb 18, 2009 | 4.090 | 4.090 | 3.990 | 4.060 | 88,076 | -0.01(-0.25%) |
Feb 17, 2009 | 4.130 | 4.170 | 4.070 | 4.070 | 68,288 | -0.21(-4.91%) |
Feb 13, 2009 | 4.290 | 4.310 | 4.200 | 4.280 | 121,608 | +0.01(+0.23%) |
Feb 12, 2009 | 4.240 | 4.330 | 4.200 | 4.270 | 77,152 | +0.02(+0.47%) |
Feb 11, 2009 | 4.210 | 4.290 | 4.170 | 4.250 | 48,444 | +0.05(+1.19%) |
Feb 10, 2009 | 4.250 | 4.340 | 4.120 | 4.200 | 116,043 | -0.08(-1.87%) |
Feb 09, 2009 | 4.310 | 4.420 | 4.150 | 4.280 | 66,869 | -0.06(-1.38%) |
Feb 06, 2009 | 4.350 | 4.380 | 4.210 | 4.340 | 75,910 | -0.01(-0.23%) |
Feb 05, 2009 | 4.390 | 4.400 | 4.250 | 4.350 | 72,538 | -0.05(-1.14%) |
Feb 04, 2009 | 4.300 | 4.490 | 4.260 | 4.400 | 137,322 | +0.09(+2.09%) |
Feb 03, 2009 | 4.180 | 4.350 | 4.000 | 4.310 | 171,787 | +0.16(+3.86%) |