Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.936 | 5.954 | 5.898 | 5.899 | 2,935,130 | -0.01(-0.17%) |
Mar 30, 2010 | 5.957 | 5.964 | 5.905 | 5.909 | 2,526,401 | -0.07(-1.25%) |
Mar 29, 2010 | 5.941 | 5.998 | 5.922 | 5.984 | 3,109,348 | +0.02(+0.35%) |
Mar 26, 2010 | 6.047 | 6.047 | 5.952 | 5.964 | 3,864,371 | -0.03(-0.45%) |
Mar 25, 2010 | 6.101 | 6.101 | 5.990 | 5.990 | 4,721,203 | +0.04(+0.69%) |
Mar 24, 2010 | 5.906 | 5.988 | 5.897 | 5.949 | 6,640,394 | +0.04(+0.62%) |
Mar 23, 2010 | 5.840 | 5.914 | 5.822 | 5.912 | 2,294,251 | +0.10(+1.80%) |
Mar 22, 2010 | 5.792 | 5.845 | 5.788 | 5.808 | 3,129,094 | -0.04(-0.73%) |
Mar 19, 2010 | 5.854 | 5.871 | 5.835 | 5.851 | 2,202,048 | +0.03(+0.50%) |
Mar 18, 2010 | 5.832 | 5.851 | 5.773 | 5.821 | 1,988,166 | -0.03(-0.53%) |
Mar 17, 2010 | 5.908 | 5.908 | 5.845 | 5.852 | 2,946,736 | +0.02(+0.34%) |
Mar 16, 2010 | 5.786 | 5.839 | 5.760 | 5.833 | 2,849,824 | +0.17(+2.96%) |
Mar 15, 2010 | 5.666 | 5.671 | 5.656 | 5.665 | 1,492,076 | -0.03(-0.54%) |
Mar 12, 2010 | 5.651 | 5.707 | 5.631 | 5.696 | 2,339,794 | +0.03(+0.56%) |
Mar 11, 2010 | 5.666 | 5.681 | 5.627 | 5.664 | 1,554,205 | +0.01(+0.16%) |
Mar 10, 2010 | 5.635 | 5.700 | 5.635 | 5.655 | 2,928,300 | +0.05(+0.91%) |
Mar 09, 2010 | 5.551 | 5.615 | 5.551 | 5.604 | 1,634,783 | +0.00(+0.04%) |
Mar 08, 2010 | 5.628 | 5.628 | 5.585 | 5.602 | 1,686,724 | +0.05(+0.92%) |
Mar 05, 2010 | 5.509 | 5.555 | 5.491 | 5.551 | 2,102,236 | +0.10(+1.88%) |
Mar 04, 2010 | 5.477 | 5.482 | 5.434 | 5.448 | 1,253,587 | -0.01(-0.12%) |
Mar 03, 2010 | 5.476 | 5.485 | 5.438 | 5.455 | 2,116,761 | +0.04(+0.75%) |
Mar 02, 2010 | 5.411 | 5.436 | 5.390 | 5.415 | 2,116,735 | -0.00(-0.03%) |
Mar 01, 2010 | 5.372 | 5.426 | 5.357 | 5.416 | 2,602,916 | +0.07(+1.29%) |
Feb 26, 2010 | 5.292 | 5.361 | 5.267 | 5.347 | 7,961,418 | +0.03(+0.58%) |
Feb 25, 2010 | 5.260 | 5.319 | 5.254 | 5.316 | 5,687,731 | -0.03(-0.53%) |
Feb 24, 2010 | 5.370 | 5.388 | 5.330 | 5.345 | 3,002,215 | +0.03(+0.54%) |
Feb 23, 2010 | 5.321 | 5.349 | 5.294 | 5.316 | 4,428,025 | -0.09(-1.59%) |
Feb 22, 2010 | 5.467 | 5.468 | 5.394 | 5.402 | 3,902,100 | +0.00(+0.07%) |
Feb 19, 2010 | 5.379 | 5.418 | 5.375 | 5.398 | 2,576,354 | -0.03(-0.55%) |
Feb 18, 2010 | 5.413 | 5.447 | 5.401 | 5.428 | 10,160,075 | +0.02(+0.36%) |
Feb 17, 2010 | 5.430 | 5.445 | 5.401 | 5.409 | 3,024,427 | -0.06(-1.07%) |
Feb 16, 2010 | 5.400 | 5.477 | 5.394 | 5.467 | 3,220,911 | +0.10(+1.85%) |
Feb 12, 2010 | 5.278 | 5.368 | 5.368 | 5.368 | 78,170,488 | +0.06(+1.06%) |
Feb 11, 2010 | 5.236 | 5.327 | 5.210 | 5.312 | 10,204,408 | +0.11(+2.17%) |
Feb 10, 2010 | 5.186 | 5.209 | 5.165 | 5.199 | 2,104,790 | -0.03(-0.53%) |
Feb 09, 2010 | 5.176 | 5.290 | 5.176 | 5.227 | 13,477,978 | +0.03(+0.55%) |
Feb 08, 2010 | 5.156 | 5.236 | 5.142 | 5.198 | 3,794,547 | -0.02(-0.36%) |
Feb 05, 2010 | 5.181 | 5.231 | 5.141 | 5.217 | 4,214,555 | -0.04(-0.67%) |
Feb 04, 2010 | 5.291 | 5.304 | 5.242 | 5.252 | 3,342,895 | -0.10(-1.83%) |
Feb 03, 2010 | 5.301 | 5.372 | 5.293 | 5.350 | 6,736,535 | +0.17(+3.19%) |
Feb 02, 2010 | 5.148 | 5.200 | 5.127 | 5.185 | 7,673,064 | -0.04(-0.69%) |
Feb 01, 2010 | 5.225 | 5.263 | 5.203 | 5.221 | 4,513,750 | +0.15(+2.98%) |
Jan 29, 2010 | 5.127 | 5.143 | 5.061 | 5.070 | 4,886,220 | -0.09(-1.78%) |
Jan 28, 2010 | 5.235 | 5.240 | 5.147 | 5.161 | 2,701,437 | -0.07(-1.28%) |
Jan 27, 2010 | 5.218 | 5.273 | 5.181 | 5.228 | 6,390,946 | +0.11(+2.20%) |
Jan 26, 2010 | 5.200 | 5.202 | 5.091 | 5.115 | 12,311,778 | +0.16(+3.28%) |
Jan 25, 2010 | 4.943 | 4.986 | 4.928 | 4.953 | 1,889,778 | +0.12(+2.38%) |
Jan 22, 2010 | 4.862 | 4.904 | 4.830 | 4.838 | 2,035,385 | -0.03(-0.68%) |
Jan 21, 2010 | 4.920 | 4.941 | 4.836 | 4.871 | 3,094,045 | -0.18(-3.57%) |
Jan 20, 2010 | 5.065 | 5.085 | 5.006 | 5.051 | 3,615,528 | -0.01(-0.10%) |
Jan 19, 2010 | 4.979 | 5.067 | 4.973 | 5.057 | 2,809,309 | +0.07(+1.48%) |
Jan 15, 2010 | 5.020 | 4.983 | 4.983 | 4.983 | 17,863,360 | -0.20(-3.91%) |
Jan 14, 2010 | 5.118 | 5.212 | 5.116 | 5.186 | 4,096,934 | +0.10(+1.97%) |
Jan 13, 2010 | 5.064 | 5.107 | 5.060 | 5.086 | 1,245,859 | +0.04(+0.83%) |
Jan 12, 2010 | 5.046 | 5.072 | 5.008 | 5.044 | 2,903,201 | -0.05(-0.94%) |
Jan 11, 2010 | 5.117 | 5.121 | 5.062 | 5.092 | 2,638,496 | +0.16(+3.17%) |
Jan 08, 2010 | 4.923 | 4.947 | 4.897 | 4.936 | 2,038,484 | +0.06(+1.19%) |
Jan 07, 2010 | 4.870 | 4.893 | 4.868 | 4.878 | 3,434,407 | -0.04(-0.86%) |
Jan 06, 2010 | 4.893 | 4.952 | 4.893 | 4.920 | 5,221,860 | +0.06(+1.18%) |
Jan 05, 2010 | 4.838 | 4.866 | 4.820 | 4.863 | 1,470,807 | -0.07(-1.46%) |
Jan 04, 2010 | 4.902 | 4.976 | 4.894 | 4.935 | 3,196,158 | +0.13(+2.80%) |
Dec 31, 2009 | 4.864 | 4.800 | 4.800 | 4.800 | 5,307,133 | -0.05(-1.10%) |
Dec 30, 2009 | 4.800 | 4.861 | 4.775 | 4.854 | 3,545,644 | -0.01(-0.19%) |
Dec 29, 2009 | 4.887 | 4.899 | 4.862 | 4.863 | 1,879,044 | +0.01(+0.19%) |
Dec 28, 2009 | 4.826 | 4.870 | 4.800 | 4.854 | 2,091,157 | -0.05(-0.98%) |
Dec 24, 2009 | 4.879 | 4.910 | 4.843 | 4.902 | 645,475 | +0.02(+0.45%) |
Dec 23, 2009 | 4.874 | 4.902 | 4.853 | 4.880 | 2,038,271 | -0.00(-0.03%) |
Dec 22, 2009 | 4.828 | 4.889 | 4.815 | 4.882 | 2,031,874 | +0.00(+0.09%) |
Dec 21, 2009 | 4.871 | 4.885 | 4.849 | 4.877 | 2,791,206 | -0.02(-0.45%) |
Dec 18, 2009 | 4.905 | 4.917 | 4.882 | 4.899 | 4,660,967 | +0.06(+1.20%) |
Dec 17, 2009 | 4.890 | 4.893 | 4.812 | 4.841 | 2,021,352 | -0.05(-0.92%) |
Dec 16, 2009 | 4.879 | 4.902 | 4.869 | 4.886 | 3,675,768 | +0.04(+0.82%) |
Dec 15, 2009 | 4.918 | 4.919 | 4.824 | 4.846 | 7,977,074 | -0.08(-1.66%) |
Dec 14, 2009 | 4.977 | 4.982 | 4.927 | 4.928 | 2,925,720 | -0.05(-0.91%) |
Dec 11, 2009 | 4.998 | 5.035 | 4.938 | 4.973 | 2,843,346 | -0.09(-1.85%) |
Dec 10, 2009 | 5.091 | 5.096 | 5.041 | 5.067 | 1,285,057 | -0.05(-1.04%) |
Dec 09, 2009 | 5.094 | 5.159 | 5.057 | 5.121 | 3,417,009 | +0.11(+2.13%) |
Dec 08, 2009 | 5.043 | 5.057 | 5.003 | 5.014 | 1,870,758 | -0.01(-0.25%) |
Dec 07, 2009 | 5.031 | 5.110 | 5.024 | 5.027 | 1,977,352 | -0.02(-0.37%) |
Dec 04, 2009 | 5.110 | 5.116 | 5.033 | 5.045 | 1,963,546 | -0.04(-0.81%) |
Dec 03, 2009 | 5.126 | 5.147 | 5.079 | 5.087 | 3,559,610 | -0.13(-2.41%) |
Dec 02, 2009 | 5.227 | 5.263 | 5.136 | 5.212 | 4,207,293 | +0.02(+0.35%) |
Dec 01, 2009 | 5.140 | 5.197 | 5.135 | 5.194 | 3,030,094 | +0.18(+3.55%) |
Nov 30, 2009 | 5.009 | 5.043 | 5.000 | 5.016 | 1,836,946 | +0.02(+0.42%) |
Nov 27, 2009 | 4.940 | 5.018 | 4.932 | 4.995 | 708,788 | +0.02(+0.36%) |
Nov 25, 2009 | 4.931 | 4.984 | 4.928 | 4.977 | 772,340 | +0.07(+1.52%) |
Nov 24, 2009 | 4.903 | 4.930 | 4.865 | 4.903 | 2,058,449 | -0.08(-1.60%) |
Nov 23, 2009 | 4.995 | 5.022 | 4.951 | 4.982 | 2,257,806 | +0.01(+0.18%) |
Nov 20, 2009 | 4.973 | 4.994 | 4.949 | 4.973 | 878,576 | +0.00(+0.08%) |
Nov 19, 2009 | 4.969 | 4.999 | 4.933 | 4.970 | 1,338,594 | -0.03(-0.51%) |
Nov 18, 2009 | 4.990 | 5.002 | 4.954 | 4.995 | 1,134,848 | +0.07(+1.39%) |
Nov 17, 2009 | 4.916 | 4.952 | 4.890 | 4.927 | 1,728,103 | -0.08(-1.58%) |
Nov 16, 2009 | 4.971 | 5.049 | 4.969 | 5.006 | 1,375,811 | +0.07(+1.48%) |
Nov 13, 2009 | 4.908 | 4.939 | 4.896 | 4.933 | 3,040,083 | +0.05(+0.94%) |
Nov 12, 2009 | 4.900 | 4.924 | 4.875 | 4.887 | 1,561,787 | -0.05(-1.08%) |
Nov 11, 2009 | 4.947 | 4.969 | 4.913 | 4.940 | 2,486,066 | +0.03(+0.66%) |
Nov 10, 2009 | 4.834 | 4.924 | 4.834 | 4.908 | 1,756,754 | -0.04(-0.87%) |
Nov 09, 2009 | 4.903 | 4.959 | 4.881 | 4.951 | 1,560,616 | +0.12(+2.52%) |
Nov 06, 2009 | 4.806 | 4.861 | 4.796 | 4.829 | 2,379,790 | -0.00(-0.05%) |
Nov 05, 2009 | 4.867 | 4.896 | 4.825 | 4.831 | 1,441,758 | -0.05(-1.00%) |
Nov 04, 2009 | 4.833 | 4.936 | 4.828 | 4.880 | 2,496,773 | +0.17(+3.56%) |
Nov 03, 2009 | 4.703 | 4.753 | 4.687 | 4.712 | 2,851,141 | +0.01(+0.27%) |
Nov 02, 2009 | 4.723 | 4.774 | 4.646 | 4.700 | 1,626,683 | +0.03(+0.58%) |
Oct 30, 2009 | 4.701 | 4.735 | 4.661 | 4.673 | 1,837,425 | -0.01(-0.21%) |
Oct 29, 2009 | 4.688 | 4.721 | 4.648 | 4.682 | 2,881,786 | -0.15(-3.14%) |
Oct 28, 2009 | 4.870 | 4.937 | 4.830 | 4.834 | 2,216,280 | +0.00(+0.06%) |
Oct 27, 2009 | 4.835 | 4.906 | 4.828 | 4.831 | 2,672,135 | -0.05(-0.99%) |
Oct 26, 2009 | 4.914 | 4.941 | 4.849 | 4.879 | 1,796,910 | +0.04(+0.75%) |
Oct 23, 2009 | 4.873 | 4.880 | 4.829 | 4.843 | 925,476 | -0.07(-1.51%) |
Oct 22, 2009 | 4.893 | 4.931 | 4.867 | 4.918 | 829,961 | +0.05(+1.10%) |
Oct 21, 2009 | 4.900 | 4.927 | 4.851 | 4.864 | 1,428,816 | -0.03(-0.54%) |
Oct 20, 2009 | 4.892 | 4.912 | 4.887 | 4.891 | 1,135,034 | -0.02(-0.34%) |
Oct 19, 2009 | 4.900 | 4.941 | 4.879 | 4.907 | 1,555,296 | +0.07(+1.40%) |
Oct 16, 2009 | 4.873 | 4.882 | 4.823 | 4.839 | 1,312,245 | -0.01(-0.25%) |
Oct 15, 2009 | 4.845 | 4.878 | 4.828 | 4.851 | 1,841,522 | -0.06(-1.30%) |
Oct 14, 2009 | 4.824 | 4.976 | 4.812 | 4.915 | 11,306,695 | +0.09(+1.95%) |
Oct 13, 2009 | 4.812 | 4.843 | 4.791 | 4.821 | 2,549,765 | -0.01(-0.17%) |
Oct 12, 2009 | 4.844 | 4.851 | 4.808 | 4.830 | 1,501,014 | +0.09(+1.82%) |
Oct 09, 2009 | 4.708 | 4.749 | 4.702 | 4.743 | 1,398,396 | +0.04(+0.77%) |
Oct 08, 2009 | 4.706 | 4.748 | 4.697 | 4.707 | 4,666,620 | -0.00(-0.10%) |
Oct 07, 2009 | 4.711 | 4.743 | 4.690 | 4.712 | 1,280,282 | -0.03(-0.68%) |
Oct 06, 2009 | 4.730 | 4.767 | 4.718 | 4.744 | 2,023,574 | +0.02(+0.40%) |
Oct 05, 2009 | 4.709 | 4.739 | 4.688 | 4.725 | 2,064,076 | +0.04(+0.82%) |
Oct 02, 2009 | 4.699 | 4.754 | 4.683 | 4.687 | 1,843,703 | +0.06(+1.20%) |
Oct 01, 2009 | 4.694 | 4.703 | 4.631 | 4.631 | 1,493,765 | -0.10(-2.14%) |
Sep 30, 2009 | 4.713 | 4.759 | 4.673 | 4.733 | 1,910,741 | -0.02(-0.41%) |
Sep 29, 2009 | 4.728 | 4.771 | 4.716 | 4.752 | 1,136,976 | -0.04(-0.74%) |
Sep 28, 2009 | 4.733 | 4.815 | 4.732 | 4.788 | 926,779 | +0.08(+1.81%) |
Sep 25, 2009 | 4.693 | 4.736 | 4.689 | 4.703 | 1,119,991 | +0.03(+0.63%) |
Sep 24, 2009 | 4.697 | 4.731 | 4.627 | 4.673 | 3,565,143 | -0.13(-2.80%) |
Sep 23, 2009 | 4.855 | 4.878 | 4.797 | 4.808 | 2,123,904 | -0.13(-2.62%) |
Sep 22, 2009 | 4.951 | 4.960 | 4.928 | 4.937 | 2,036,742 | +0.08(+1.58%) |
Sep 21, 2009 | 4.836 | 4.883 | 4.836 | 4.861 | 1,352,693 | +0.03(+0.62%) |
Sep 18, 2009 | 4.867 | 4.868 | 4.830 | 4.830 | 2,197,672 | +0.01(+0.16%) |
Sep 17, 2009 | 4.838 | 4.887 | 4.808 | 4.823 | 2,400,726 | -0.08(-1.72%) |
Sep 16, 2009 | 4.877 | 4.925 | 4.863 | 4.907 | 2,557,001 | +0.07(+1.38%) |
Sep 15, 2009 | 4.754 | 4.851 | 4.743 | 4.840 | 1,886,972 | +0.06(+1.29%) |
Sep 14, 2009 | 4.731 | 4.784 | 4.731 | 4.779 | 2,972,447 | -0.00(-0.09%) |
Sep 11, 2009 | 4.811 | 4.827 | 4.770 | 4.783 | 2,018,493 | +0.01(+0.19%) |
Sep 10, 2009 | 4.714 | 4.776 | 4.670 | 4.774 | 1,235,631 | +0.04(+0.92%) |
Sep 09, 2009 | 4.676 | 4.739 | 4.663 | 4.730 | 1,921,661 | +0.02(+0.45%) |
Sep 08, 2009 | 4.661 | 4.718 | 4.650 | 4.709 | 2,652,037 | +0.10(+2.27%) |
Sep 04, 2009 | 4.530 | 4.615 | 4.516 | 4.605 | 2,129,277 | +0.11(+2.49%) |
Sep 03, 2009 | 4.555 | 4.564 | 4.472 | 4.493 | 1,703,430 | -0.03(-0.71%) |
Sep 02, 2009 | 4.543 | 4.569 | 4.518 | 4.525 | 2,312,354 | -0.02(-0.43%) |
Sep 01, 2009 | 4.582 | 4.612 | 4.504 | 4.545 | 2,767,011 | -0.04(-0.92%) |
Aug 31, 2009 | 4.597 | 4.616 | 4.570 | 4.587 | 1,673,343 | -0.00(-0.08%) |
Aug 28, 2009 | 4.639 | 4.646 | 4.581 | 4.591 | 1,280,455 | -0.06(-1.26%) |
Aug 27, 2009 | 4.597 | 4.655 | 4.572 | 4.649 | 1,544,522 | +0.08(+1.68%) |
Aug 26, 2009 | 4.520 | 4.584 | 4.520 | 4.573 | 2,305,876 | -0.02(-0.49%) |
Aug 25, 2009 | 4.567 | 4.625 | 4.565 | 4.595 | 1,555,109 | +0.07(+1.51%) |
Aug 24, 2009 | 4.570 | 4.584 | 4.517 | 4.527 | 1,373,297 | -0.07(-1.59%) |
Aug 21, 2009 | 4.605 | 4.621 | 4.588 | 4.600 | 1,892,225 | +0.04(+0.82%) |
Aug 20, 2009 | 4.517 | 4.580 | 4.508 | 4.562 | 1,870,452 | +0.04(+0.91%) |
Aug 19, 2009 | 4.409 | 4.527 | 4.406 | 4.521 | 3,512,670 | -0.03(-0.74%) |
Aug 18, 2009 | 4.461 | 6.390 | 4.438 | 4.555 | 5,084,819 | +0.07(+1.51%) |
Aug 17, 2009 | 4.476 | 4.541 | 4.471 | 4.487 | 2,241,818 | -0.10(-2.16%) |
Aug 14, 2009 | 4.571 | 4.589 | 4.545 | 4.586 | 1,432,101 | +0.01(+0.25%) |
Aug 13, 2009 | 4.582 | 4.597 | 4.548 | 4.575 | 2,703,552 | +0.09(+2.03%) |
Aug 12, 2009 | 4.487 | 4.534 | 4.466 | 4.484 | 3,147,356 | +0.09(+2.16%) |
Aug 11, 2009 | 4.345 | 4.411 | 4.342 | 4.389 | 2,267,609 | +0.01(+0.12%) |
Aug 10, 2009 | 4.355 | 4.396 | 4.345 | 4.384 | 2,030,291 | +0.02(+0.53%) |
Aug 07, 2009 | 4.427 | 4.435 | 4.343 | 4.361 | 3,361,650 | -0.17(-3.65%) |
Aug 06, 2009 | 4.542 | 4.649 | 4.504 | 4.526 | 4,581,639 | -0.12(-2.57%) |
Aug 05, 2009 | 4.568 | 4.658 | 4.530 | 4.645 | 4,447,950 | +0.18(+3.95%) |
Aug 04, 2009 | 4.430 | 4.487 | 4.415 | 4.469 | 3,126,181 | +0.04(+0.82%) |
Aug 03, 2009 | 4.433 | 4.479 | 4.410 | 4.433 | 1,873,072 | +0.04(+0.98%) |
Jul 31, 2009 | 4.368 | 4.413 | 4.353 | 4.390 | 2,240,342 | +0.00(+0.09%) |
Jul 30, 2009 | 4.397 | 4.429 | 4.373 | 4.386 | 2,606,441 | +0.08(+1.87%) |
Jul 29, 2009 | 4.342 | 4.344 | 4.264 | 4.306 | 3,618,893 | -0.18(-4.09%) |
Jul 28, 2009 | 4.462 | 4.518 | 4.458 | 4.489 | 3,483,262 | +0.08(+1.91%) |
Jul 27, 2009 | 4.379 | 4.434 | 4.366 | 4.405 | 1,830,508 | +0.03(+0.74%) |
Jul 24, 2009 | 4.352 | 4.389 | 4.333 | 4.373 | 2,660 | +0.02(+0.47%) |
Jul 23, 2009 | 4.319 | 4.374 | 4.310 | 4.352 | 2,254,680 | +0.03(+0.77%) |
Jul 22, 2009 | 4.285 | 4.346 | 4.270 | 4.319 | 2,316,543 | +0.03(+0.81%) |
Jul 21, 2009 | 4.315 | 4.318 | 4.263 | 4.285 | 2,344,835 | -0.01(-0.12%) |
Jul 20, 2009 | 4.248 | 4.300 | 4.227 | 4.290 | 2,182,256 | +0.10(+2.31%) |
Jul 17, 2009 | 4.181 | 4.220 | 4.154 | 4.193 | 2,094,508 | -0.02(-0.57%) |
Jul 16, 2009 | 4.161 | 4.227 | 4.152 | 4.217 | 2,196,980 | +0.09(+2.30%) |
Jul 15, 2009 | 4.086 | 4.133 | 4.073 | 4.122 | 1,691,047 | +0.05(+1.16%) |
Jul 14, 2009 | 4.040 | 4.088 | 4.018 | 4.075 | 1,588,070 | +0.03(+0.72%) |
Jul 13, 2009 | 4.014 | 4.060 | 4.014 | 4.046 | 1,720,668 | +0.02(+0.56%) |
Jul 10, 2009 | 3.963 | 4.033 | 3.963 | 4.023 | 2,990,696 | -0.05(-1.11%) |
Jul 09, 2009 | 4.092 | 4.104 | 4.055 | 4.068 | 1,459,049 | -0.02(-0.51%) |
Jul 08, 2009 | 4.097 | 4.133 | 4.068 | 4.089 | 2,808,870 | -0.02(-0.60%) |
Jul 07, 2009 | 4.090 | 4.127 | 4.084 | 4.114 | 4,594,541 | -0.03(-0.65%) |
Jul 06, 2009 | 4.072 | 4.146 | 4.064 | 4.141 | 2,693,111 | +0.01(+0.24%) |
Jul 02, 2009 | 4.115 | 4.144 | 4.094 | 4.131 | 6,520,924 | +0.00(+0.04%) |
Jul 01, 2009 | 4.158 | 4.173 | 4.117 | 4.130 | 5,471,721 | +0.04(+0.86%) |
Jun 30, 2009 | 4.079 | 4.097 | 4.046 | 4.094 | 2,553,290 | -0.07(-1.73%) |
Jun 29, 2009 | 4.038 | 4.173 | 4.001 | 4.167 | 8,102,530 | +0.19(+4.88%) |
Jun 26, 2009 | 3.755 | 4.021 | 3.709 | 3.973 | 20,486,852 | +0.00(+0.08%) |
Jun 25, 2009 | 3.958 | 4.004 | 3.948 | 3.970 | 4,238,019 | -0.03(-0.75%) |
Jun 24, 2009 | 4.067 | 4.099 | 3.995 | 4.000 | 3,660,499 | -0.04(-1.00%) |
Jun 23, 2009 | 4.022 | 4.059 | 3.997 | 4.040 | 1,929,349 | +0.08(+2.15%) |
Jun 22, 2009 | 3.968 | 3.986 | 3.947 | 3.955 | 1,370,011 | -0.04(-0.89%) |
Jun 19, 2009 | 4.001 | 4.021 | 3.985 | 3.991 | 1,614,685 | -0.04(-0.90%) |
Jun 18, 2009 | 4.014 | 4.054 | 4.013 | 4.027 | 2,514,929 | +0.06(+1.59%) |
Jun 17, 2009 | 3.952 | 4.002 | 3.932 | 3.964 | 2,576,566 | +0.01(+0.27%) |
Jun 16, 2009 | 3.981 | 3.981 | 3.935 | 3.953 | 3,110,419 | -0.01(-0.36%) |
Jun 15, 2009 | 3.921 | 3.983 | 3.921 | 3.967 | 4,075,665 | -0.01(-0.34%) |
Jun 12, 2009 | 3.948 | 3.988 | 3.933 | 3.981 | 3,736,089 | +0.01(+0.30%) |
Jun 11, 2009 | 3.932 | 4.003 | 3.931 | 3.969 | 2,271,745 | +0.10(+2.48%) |
Jun 10, 2009 | 3.922 | 3.924 | 3.837 | 3.873 | 1,519,995 | -0.03(-0.85%) |
Jun 09, 2009 | 3.930 | 3.934 | 3.891 | 3.906 | 2,479,256 | +0.04(+0.95%) |
Jun 08, 2009 | 3.830 | 3.887 | 3.780 | 3.869 | 5,288,632 | -0.13(-3.20%) |
Jun 05, 2009 | 3.952 | 4.015 | 3.952 | 3.997 | 2,990,802 | +0.02(+0.51%) |
Jun 04, 2009 | 3.949 | 4.005 | 3.949 | 3.976 | 2,463,028 | -0.03(-0.77%) |
Jun 03, 2009 | 3.961 | 4.007 | 3.954 | 4.007 | 2,358,788 | +0.06(+1.62%) |
Jun 02, 2009 | 3.900 | 3.965 | 3.884 | 3.943 | 2,138,016 | -0.03(-0.64%) |
Jun 01, 2009 | 3.984 | 3.985 | 3.933 | 3.969 | 1,852,841 | +0.05(+1.36%) |
May 29, 2009 | 3.885 | 3.919 | 3.846 | 3.915 | 3,631,077 | +0.06(+1.64%) |
May 28, 2009 | 3.870 | 3.894 | 3.821 | 3.852 | 4,586,826 | -0.05(-1.39%) |
May 27, 2009 | 3.988 | 3.988 | 3.902 | 3.906 | 2,372,368 | -0.10(-2.46%) |
May 26, 2009 | 3.976 | 4.015 | 3.959 | 4.005 | 3,206,466 | +0.14(+3.64%) |
May 22, 2009 | 3.913 | 3.925 | 3.852 | 3.864 | 3,527,887 | -0.03(-0.87%) |
May 21, 2009 | 3.899 | 3.958 | 3.872 | 3.898 | 3,812,224 | -0.00(-0.04%) |
May 20, 2009 | 3.896 | 3.951 | 3.892 | 3.900 | 3,396,086 | -0.02(-0.42%) |
May 19, 2009 | 3.908 | 3.936 | 3.886 | 3.916 | 3,286,765 | +0.03(+0.89%) |
May 18, 2009 | 3.829 | 3.892 | 3.829 | 3.882 | 7,696,048 | +0.12(+3.18%) |
May 15, 2009 | 3.821 | 3.841 | 3.742 | 3.762 | 3,765,005 | -0.04(-1.11%) |
May 14, 2009 | 3.779 | 3.831 | 3.774 | 3.804 | 4,288,736 | +0.01(+0.14%) |
May 13, 2009 | 3.817 | 3.867 | 3.790 | 3.799 | 4,923,291 | +0.02(+0.62%) |
May 12, 2009 | 3.781 | 3.803 | 3.749 | 3.776 | 7,756,209 | +0.10(+2.78%) |
May 11, 2009 | 3.723 | 3.728 | 3.667 | 3.673 | 2,181,883 | -0.01(-0.16%) |
May 08, 2009 | 3.591 | 3.704 | 3.591 | 3.679 | 5,791,958 | +0.11(+3.12%) |
May 07, 2009 | 3.609 | 3.609 | 3.538 | 3.568 | 4,324,130 | -0.09(-2.39%) |
May 06, 2009 | 3.715 | 3.717 | 3.630 | 3.655 | 4,800,495 | -0.01(-0.23%) |
May 05, 2009 | 3.718 | 3.723 | 3.646 | 3.664 | 3,534,577 | -0.02(-0.57%) |
May 04, 2009 | 3.680 | 3.685 | 3.664 | 3.685 | 6,561,426 | +0.08(+2.36%) |
May 01, 2009 | 3.664 | 3.664 | 3.573 | 3.600 | 6,473,133 | +0.03(+0.78%) |
Apr 30, 2009 | 3.626 | 3.634 | 3.545 | 3.572 | 8,811,810 | -0.01(-0.31%) |
Apr 29, 2009 | 3.606 | 3.634 | 3.556 | 3.583 | 4,927,613 | +0.06(+1.75%) |
Apr 28, 2009 | 3.527 | 3.550 | 3.494 | 3.522 | 6,090,940 | -0.05(-1.37%) |
Apr 27, 2009 | 3.564 | 3.596 | 3.538 | 3.570 | 6,329,668 | -0.09(-2.58%) |
Apr 24, 2009 | 3.632 | 3.692 | 3.614 | 3.665 | 13,734,489 | +0.01(+0.14%) |
Apr 23, 2009 | 3.525 | 3.885 | 3.474 | 3.660 | 25,355,782 | +0.20(+5.85%) |
Apr 22, 2009 | 3.455 | 3.509 | 3.443 | 3.458 | 12,245,313 | +0.03(+0.81%) |
Apr 21, 2009 | 3.409 | 3.439 | 3.392 | 3.430 | 9,557,762 | +0.09(+2.72%) |
Apr 20, 2009 | 3.394 | 3.394 | 3.318 | 3.339 | 8,847,963 | +0.02(+0.50%) |
Apr 17, 2009 | 3.323 | 3.357 | 3.313 | 3.322 | 4,340,503 | +0.01(+0.16%) |
Apr 16, 2009 | 3.307 | 3.339 | 3.258 | 3.317 | 5,699,768 | +0.16(+5.12%) |
Apr 15, 2009 | 3.140 | 3.165 | 3.109 | 3.155 | 10,871,018 | -0.03(-1.01%) |
Apr 14, 2009 | 3.177 | 3.201 | 3.169 | 3.188 | 8,476,317 | -0.09(-2.89%) |
Apr 13, 2009 | 3.346 | 3.346 | 3.270 | 3.282 | 5,376,858 | -0.01(-0.16%) |
Apr 09, 2009 | 3.316 | 3.400 | 3.276 | 3.288 | 6,187,971 | -0.02(-0.55%) |
Apr 08, 2009 | 3.276 | 3.317 | 3.271 | 3.306 | 4,906,944 | -0.04(-1.06%) |
Apr 07, 2009 | 3.407 | 3.413 | 3.336 | 3.341 | 5,161,460 | -0.04(-1.11%) |
Apr 06, 2009 | 3.367 | 3.392 | 3.346 | 3.379 | 9,347,857 | +0.06(+1.70%) |
Apr 03, 2009 | 3.246 | 3.382 | 3.218 | 3.322 | 23,861,432 | -0.28(-7.78%) |
Apr 02, 2009 | 3.761 | 3.907 | 3.483 | 3.603 | 53,467,828 | -0.16(-4.29%) |