Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.753 | 4.797 | 4.729 | 4.750 | 533,793 | -0.02(-0.49%) |
Mar 30, 2010 | 4.811 | 4.881 | 4.758 | 4.773 | 607,880 | -0.05(-1.03%) |
Mar 29, 2010 | 5.066 | 5.066 | 4.776 | 4.823 | 1,427,994 | -0.21(-4.19%) |
Mar 26, 2010 | 5.010 | 5.034 | 4.987 | 5.034 | 391,745 | +0.03(+0.53%) |
Mar 25, 2010 | 5.084 | 5.084 | 4.996 | 5.007 | 362,292 | -0.05(-0.98%) |
Mar 24, 2010 | 4.966 | 5.060 | 4.966 | 5.057 | 547,953 | +0.05(+0.94%) |
Mar 23, 2010 | 4.937 | 5.075 | 4.934 | 5.010 | 633,589 | +0.06(+1.24%) |
Mar 22, 2010 | 4.858 | 4.972 | 4.858 | 4.949 | 284,191 | +0.05(+0.96%) |
Mar 19, 2010 | 4.943 | 4.955 | 4.864 | 4.902 | 371,264 | -0.06(-1.18%) |
Mar 18, 2010 | 4.940 | 4.981 | 4.923 | 4.961 | 567,748 | +0.00(+0.06%) |
Mar 17, 2010 | 4.969 | 5.084 | 4.938 | 4.958 | 676,670 | -0.02(-0.47%) |
Mar 16, 2010 | 4.876 | 4.987 | 4.876 | 4.981 | 555,321 | +0.08(+1.67%) |
Mar 15, 2010 | 4.840 | 4.902 | 4.829 | 4.899 | 348,681 | -0.02(-0.42%) |
Mar 12, 2010 | 4.890 | 4.923 | 4.846 | 4.920 | 164,095 | +0.01(+0.30%) |
Mar 11, 2010 | 4.905 | 4.920 | 4.835 | 4.905 | 504,275 | -0.01(-0.12%) |
Mar 10, 2010 | 4.905 | 4.920 | 4.884 | 4.911 | 290,034 | +0.02(+0.48%) |
Mar 09, 2010 | 4.823 | 4.915 | 4.823 | 4.887 | 345,729 | +0.08(+1.65%) |
Mar 08, 2010 | 4.811 | 4.881 | 4.797 | 4.808 | 297,044 | -0.01(-0.12%) |
Mar 05, 2010 | 4.788 | 4.849 | 4.758 | 4.814 | 345,838 | +0.06(+1.17%) |
Mar 04, 2010 | 4.755 | 4.758 | 4.697 | 4.758 | 308,112 | +0.01(+0.19%) |
Mar 03, 2010 | 4.770 | 4.785 | 4.732 | 4.750 | 219,141 | +0.01(+0.19%) |
Mar 02, 2010 | 4.811 | 4.823 | 4.714 | 4.741 | 239,943 | -0.03(-0.61%) |
Mar 01, 2010 | 4.782 | 4.805 | 4.706 | 4.770 | 345,568 | +0.09(+1.94%) |
Feb 26, 2010 | 4.650 | 4.685 | 4.641 | 4.679 | 225,854 | +0.06(+1.27%) |
Feb 25, 2010 | 4.518 | 4.656 | 4.498 | 4.621 | 420,772 | +0.04(+0.83%) |
Feb 24, 2010 | 4.460 | 4.604 | 4.460 | 4.583 | 323,323 | +0.16(+3.58%) |
Feb 23, 2010 | 4.486 | 4.486 | 4.419 | 4.424 | 341,708 | -0.04(-0.79%) |
Feb 22, 2010 | 4.594 | 4.594 | 4.460 | 4.460 | 392,803 | -0.11(-2.31%) |
Feb 19, 2010 | 4.527 | 4.565 | 4.524 | 4.565 | 191,739 | +0.03(+0.71%) |
Feb 18, 2010 | 4.489 | 4.556 | 4.489 | 4.533 | 190,135 | +0.04(+0.98%) |
Feb 17, 2010 | 4.465 | 4.495 | 4.457 | 4.489 | 179,576 | +0.04(+0.79%) |
Feb 16, 2010 | 4.413 | 4.483 | 4.386 | 4.454 | 373,585 | +0.10(+2.22%) |
Feb 12, 2010 | 4.328 | 4.357 | 4.357 | 4.357 | 245,386 | -0.01(-0.20%) |
Feb 11, 2010 | 4.293 | 4.407 | 4.277 | 4.366 | 272,696 | +0.08(+1.92%) |
Feb 10, 2010 | 4.278 | 4.328 | 4.232 | 4.284 | 270,993 | +0.02(+0.48%) |
Feb 09, 2010 | 4.263 | 4.310 | 4.214 | 4.263 | 295,167 | +0.06(+1.39%) |
Feb 08, 2010 | 4.190 | 4.266 | 4.175 | 4.205 | 233,373 | +0.00(+0.07%) |
Feb 05, 2010 | 4.219 | 4.225 | 4.102 | 4.202 | 541,844 | -0.05(-1.10%) |
Feb 04, 2010 | 4.354 | 4.354 | 4.231 | 4.249 | 285,590 | -0.14(-3.14%) |
Feb 03, 2010 | 4.328 | 4.386 | 4.325 | 4.386 | 318,054 | +0.03(+0.60%) |
Feb 02, 2010 | 4.213 | 4.360 | 4.213 | 4.360 | 295,907 | +0.15(+3.55%) |
Feb 01, 2010 | 4.254 | 4.257 | 4.146 | 4.210 | 389,567 | -0.00(-0.07%) |
Jan 29, 2010 | 4.342 | 4.342 | 4.169 | 4.213 | 369,353 | -0.10(-2.34%) |
Jan 28, 2010 | 4.328 | 4.345 | 4.161 | 4.315 | 567,246 | +0.02(+0.51%) |
Jan 27, 2010 | 4.310 | 4.310 | 4.219 | 4.293 | 417,980 | -0.02(-0.54%) |
Jan 26, 2010 | 4.354 | 4.395 | 4.307 | 4.316 | 472,398 | -0.04(-0.87%) |
Jan 25, 2010 | 4.436 | 4.439 | 4.322 | 4.354 | 471,463 | -0.05(-1.13%) |
Jan 22, 2010 | 4.586 | 4.594 | 4.395 | 4.404 | 578,058 | -0.21(-4.57%) |
Jan 21, 2010 | 4.726 | 4.726 | 4.594 | 4.615 | 356,524 | -0.09(-1.93%) |
Jan 20, 2010 | 4.788 | 4.788 | 4.673 | 4.706 | 399,025 | -0.06(-1.35%) |
Jan 19, 2010 | 4.824 | 4.859 | 4.770 | 4.770 | 482,605 | -0.06(-1.30%) |
Jan 15, 2010 | 4.893 | 4.833 | 4.833 | 4.833 | 278,123 | -0.07(-1.34%) |
Jan 14, 2010 | 4.864 | 4.907 | 4.847 | 4.898 | 191,189 | +0.04(+0.88%) |
Jan 13, 2010 | 4.830 | 4.876 | 4.830 | 4.856 | 293,449 | +0.03(+0.53%) |
Jan 12, 2010 | 4.816 | 4.833 | 4.802 | 4.830 | 254,796 | -0.00(-0.06%) |
Jan 11, 2010 | 4.830 | 4.833 | 4.804 | 4.833 | 213,604 | +0.01(+0.12%) |
Jan 08, 2010 | 4.821 | 4.827 | 4.804 | 4.827 | 194,868 | +0.00(+0.00%) |
Jan 07, 2010 | 4.853 | 4.856 | 4.796 | 4.827 | 335,648 | -0.01(-0.24%) |
Jan 06, 2010 | 4.824 | 4.850 | 4.824 | 4.839 | 207,245 | -0.01(-0.12%) |
Jan 05, 2010 | 4.816 | 4.847 | 4.816 | 4.844 | 322,977 | +0.00(+0.00%) |
Jan 04, 2010 | 4.807 | 4.876 | 4.796 | 4.844 | 435,734 | +0.04(+0.83%) |
Dec 31, 2009 | 4.756 | 4.804 | 4.804 | 4.804 | 344,409 | +0.05(+1.02%) |
Dec 30, 2009 | 4.756 | 4.773 | 4.725 | 4.756 | 182,712 | +0.01(+0.12%) |
Dec 29, 2009 | 4.747 | 4.776 | 4.739 | 4.750 | 276,474 | +0.03(+0.60%) |
Dec 28, 2009 | 4.742 | 4.761 | 4.705 | 4.722 | 207,214 | -0.01(-0.24%) |
Dec 24, 2009 | 4.719 | 4.733 | 4.705 | 4.733 | 147,531 | +0.03(+0.61%) |
Dec 23, 2009 | 4.676 | 4.710 | 4.665 | 4.705 | 216,420 | +0.01(+0.18%) |
Dec 22, 2009 | 4.673 | 4.710 | 4.667 | 4.696 | 216,483 | +0.03(+0.73%) |
Dec 21, 2009 | 4.648 | 4.676 | 4.596 | 4.662 | 301,011 | +0.05(+0.99%) |
Dec 18, 2009 | 4.565 | 4.616 | 4.562 | 4.616 | 240,697 | +0.05(+1.09%) |
Dec 17, 2009 | 4.579 | 4.602 | 4.566 | 4.566 | 171,780 | -0.02(-0.40%) |
Dec 16, 2009 | 4.571 | 4.598 | 4.568 | 4.585 | 170,714 | +0.01(+0.31%) |
Dec 15, 2009 | 4.568 | 4.576 | 4.551 | 4.571 | 180,071 | -0.00(-0.06%) |
Dec 14, 2009 | 4.561 | 4.573 | 4.553 | 4.573 | 179,005 | +0.03(+0.56%) |
Dec 11, 2009 | 4.476 | 4.548 | 4.474 | 4.548 | 186,619 | +0.10(+2.18%) |
Dec 10, 2009 | 4.471 | 4.478 | 4.422 | 4.451 | 144,297 | +0.01(+0.13%) |
Dec 09, 2009 | 4.422 | 4.471 | 4.408 | 4.445 | 149,071 | +0.01(+0.32%) |
Dec 08, 2009 | 4.397 | 4.448 | 4.394 | 4.431 | 183,340 | -0.00(-0.06%) |
Dec 07, 2009 | 4.496 | 4.505 | 4.428 | 4.434 | 190,951 | -0.07(-1.52%) |
Dec 04, 2009 | 4.534 | 4.559 | 4.437 | 4.502 | 305,125 | +0.07(+1.54%) |
Dec 03, 2009 | 4.462 | 4.476 | 4.414 | 4.434 | 234,749 | -0.06(-1.27%) |
Dec 02, 2009 | 4.511 | 4.519 | 4.445 | 4.491 | 235,057 | -0.01(-0.19%) |
Dec 01, 2009 | 4.525 | 4.525 | 4.451 | 4.499 | 217,209 | +0.03(+0.57%) |
Nov 30, 2009 | 4.522 | 4.522 | 4.431 | 4.474 | 197,870 | -0.05(-1.13%) |
Nov 27, 2009 | 4.411 | 4.525 | 4.397 | 4.525 | 87,435 | +0.06(+1.41%) |
Nov 25, 2009 | 4.476 | 4.482 | 4.414 | 4.462 | 190,288 | +0.03(+0.58%) |
Nov 24, 2009 | 4.431 | 4.437 | 4.371 | 4.437 | 176,199 | +0.03(+0.58%) |
Nov 23, 2009 | 4.402 | 4.482 | 4.360 | 4.411 | 331,275 | +0.06(+1.38%) |
Nov 20, 2009 | 4.357 | 4.394 | 4.348 | 4.351 | 281,830 | -0.05(-1.17%) |
Nov 19, 2009 | 4.431 | 4.435 | 4.354 | 4.402 | 183,186 | -0.04(-0.89%) |
Nov 18, 2009 | 4.451 | 4.474 | 4.394 | 4.442 | 255,796 | +0.00(+0.05%) |
Nov 17, 2009 | 4.428 | 4.439 | 4.385 | 4.439 | 239,091 | +0.03(+0.58%) |
Nov 16, 2009 | 4.405 | 4.428 | 4.380 | 4.414 | 226,128 | +0.03(+0.65%) |
Nov 13, 2009 | 4.399 | 4.434 | 4.374 | 4.385 | 207,308 | -0.01(-0.26%) |
Nov 12, 2009 | 4.399 | 4.417 | 4.357 | 4.397 | 173,765 | +0.01(+0.13%) |
Nov 11, 2009 | 4.459 | 4.465 | 4.377 | 4.391 | 463,146 | -0.01(-0.26%) |
Nov 10, 2009 | 4.365 | 4.425 | 4.354 | 4.402 | 165,825 | -0.01(-0.19%) |
Nov 09, 2009 | 4.374 | 4.439 | 4.360 | 4.411 | 182,765 | +0.11(+2.59%) |
Nov 06, 2009 | 4.280 | 4.311 | 4.248 | 4.300 | 184,490 | +0.03(+0.67%) |
Nov 05, 2009 | 4.294 | 4.294 | 4.248 | 4.271 | 215,603 | +0.05(+1.08%) |
Nov 04, 2009 | 4.328 | 4.328 | 4.226 | 4.226 | 183,301 | -0.03(-0.74%) |
Nov 03, 2009 | 4.214 | 4.260 | 4.194 | 4.257 | 184,736 | +0.04(+0.88%) |
Nov 02, 2009 | 4.149 | 4.277 | 4.149 | 4.220 | 310,750 | +0.05(+1.23%) |
Oct 30, 2009 | 4.314 | 4.334 | 4.109 | 4.169 | 531,800 | -0.15(-3.50%) |
Oct 29, 2009 | 4.214 | 4.320 | 4.206 | 4.320 | 655,851 | +0.14(+3.41%) |
Oct 28, 2009 | 4.303 | 4.322 | 4.151 | 4.177 | 295,792 | -0.11(-2.66%) |
Oct 27, 2009 | 4.337 | 4.377 | 4.291 | 4.291 | 283,948 | -0.06(-1.38%) |
Oct 26, 2009 | 4.419 | 4.499 | 4.283 | 4.351 | 252,120 | -0.03(-0.72%) |
Oct 23, 2009 | 4.389 | 4.394 | 4.380 | 4.382 | 221,818 | -0.09(-2.04%) |
Oct 22, 2009 | 4.380 | 4.482 | 4.357 | 4.474 | 279,112 | +0.10(+2.35%) |
Oct 21, 2009 | 4.417 | 4.428 | 4.330 | 4.371 | 446,017 | -0.17(-3.65%) |
Oct 20, 2009 | 4.545 | 4.576 | 4.531 | 4.536 | 564,049 | -0.01(-0.25%) |
Oct 19, 2009 | 4.556 | 4.591 | 4.542 | 4.548 | 372,562 | +0.00(+0.00%) |
Oct 16, 2009 | 4.542 | 4.548 | 4.508 | 4.548 | 411,089 | -0.01(-0.13%) |
Oct 15, 2009 | 4.505 | 4.573 | 4.491 | 4.553 | 300,737 | +0.03(+0.57%) |
Oct 14, 2009 | 4.585 | 4.585 | 4.505 | 4.528 | 389,239 | +0.05(+1.08%) |
Oct 13, 2009 | 4.528 | 4.530 | 4.457 | 4.479 | 304,571 | -0.04(-0.88%) |
Oct 12, 2009 | 4.536 | 4.547 | 4.514 | 4.519 | 243,271 | +0.02(+0.38%) |
Oct 09, 2009 | 4.499 | 4.519 | 4.468 | 4.502 | 235,910 | +0.01(+0.13%) |
Oct 08, 2009 | 4.485 | 4.530 | 4.448 | 4.496 | 280,178 | +0.07(+1.68%) |
Oct 07, 2009 | 4.419 | 4.422 | 4.371 | 4.422 | 249,058 | +0.01(+0.13%) |
Oct 06, 2009 | 4.399 | 4.439 | 4.380 | 4.417 | 570,573 | +0.06(+1.44%) |
Oct 05, 2009 | 4.334 | 4.360 | 4.320 | 4.354 | 295,126 | +0.04(+0.99%) |
Oct 02, 2009 | 4.425 | 4.437 | 4.277 | 4.311 | 855,854 | -0.21(-4.61%) |
Oct 01, 2009 | 4.610 | 4.639 | 4.519 | 4.519 | 287,519 | -0.10(-2.22%) |
Sep 30, 2009 | 4.622 | 4.662 | 4.579 | 4.622 | 378,962 | -0.01(-0.12%) |
Sep 29, 2009 | 4.687 | 4.690 | 4.585 | 4.628 | 366,231 | -0.03(-0.61%) |
Sep 28, 2009 | 4.639 | 4.687 | 4.599 | 4.656 | 232,827 | +0.08(+1.68%) |
Sep 25, 2009 | 4.565 | 4.593 | 4.494 | 4.579 | 483,050 | +0.01(+0.19%) |
Sep 24, 2009 | 4.673 | 4.676 | 4.556 | 4.571 | 489,454 | -0.05(-0.99%) |
Sep 23, 2009 | 4.622 | 4.653 | 4.608 | 4.616 | 419,387 | +0.00(+0.00%) |
Sep 22, 2009 | 4.622 | 4.622 | 4.582 | 4.616 | 295,494 | +0.02(+0.50%) |
Sep 21, 2009 | 4.559 | 4.619 | 4.540 | 4.593 | 410,924 | +0.03(+0.62%) |
Sep 18, 2009 | 4.588 | 4.619 | 4.525 | 4.565 | 334,607 | -0.03(-0.74%) |
Sep 17, 2009 | 4.636 | 4.642 | 4.551 | 4.599 | 265,756 | +0.08(+1.77%) |
Sep 16, 2009 | 4.462 | 4.619 | 4.462 | 4.519 | 270,835 | +0.04(+0.83%) |
Sep 15, 2009 | 4.351 | 4.488 | 4.351 | 4.482 | 266,198 | +0.11(+2.61%) |
Sep 14, 2009 | 4.331 | 4.377 | 4.291 | 4.368 | 312,620 | +0.02(+0.52%) |
Sep 11, 2009 | 4.417 | 4.437 | 4.328 | 4.345 | 370,268 | -0.04(-0.81%) |
Sep 10, 2009 | 4.297 | 4.392 | 4.268 | 4.381 | 389,817 | +0.10(+2.37%) |
Sep 09, 2009 | 4.274 | 4.320 | 4.271 | 4.280 | 332,099 | -0.02(-0.53%) |
Sep 08, 2009 | 4.257 | 4.305 | 4.248 | 4.303 | 310,494 | +0.07(+1.62%) |
Sep 04, 2009 | 4.186 | 4.248 | 4.169 | 4.234 | 261,849 | +0.06(+1.43%) |
Sep 03, 2009 | 4.237 | 4.240 | 4.149 | 4.174 | 344,192 | +0.00(+0.07%) |
Sep 02, 2009 | 4.074 | 4.191 | 4.072 | 4.171 | 364,727 | +0.00(+0.00%) |
Sep 01, 2009 | 4.188 | 4.274 | 4.151 | 4.171 | 348,471 | -0.07(-1.61%) |
Aug 31, 2009 | 4.303 | 4.303 | 4.203 | 4.240 | 167,641 | -0.02(-0.54%) |
Aug 28, 2009 | 4.288 | 4.297 | 4.206 | 4.263 | 185,774 | +0.02(+0.47%) |
Aug 27, 2009 | 4.274 | 4.283 | 4.180 | 4.243 | 277,737 | -0.01(-0.33%) |
Aug 26, 2009 | 4.243 | 4.265 | 4.200 | 4.257 | 220,120 | +0.00(+0.07%) |
Aug 25, 2009 | 4.166 | 4.277 | 4.158 | 4.254 | 263,750 | +0.11(+2.68%) |
Aug 24, 2009 | 4.134 | 4.169 | 4.112 | 4.143 | 250,910 | +0.02(+0.48%) |
Aug 21, 2009 | 4.248 | 4.271 | 4.114 | 4.123 | 377,065 | -0.07(-1.70%) |
Aug 20, 2009 | 4.143 | 4.200 | 4.143 | 4.194 | 255,578 | +0.08(+1.94%) |
Aug 19, 2009 | 4.023 | 4.117 | 3.992 | 4.114 | 221,007 | +0.08(+1.98%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.978 | 4.035 | 240,588 | +0.12(+3.09%) |
Aug 17, 2009 | 3.929 | 3.955 | 3.903 | 3.913 | 356,222 | -0.12(-3.07%) |
Aug 14, 2009 | 4.086 | 4.100 | 4.023 | 4.037 | 422,743 | -0.08(-1.87%) |
Aug 13, 2009 | 4.086 | 4.137 | 4.066 | 4.114 | 377,139 | +0.03(+0.84%) |
Aug 12, 2009 | 4.046 | 4.134 | 4.046 | 4.080 | 314,103 | +0.01(+0.21%) |
Aug 11, 2009 | 4.183 | 4.188 | 4.026 | 4.072 | 211,499 | -0.13(-3.07%) |
Aug 10, 2009 | 4.223 | 4.271 | 4.186 | 4.200 | 135,806 | -0.03(-0.66%) |
Aug 07, 2009 | 4.214 | 4.274 | 4.214 | 4.228 | 267,608 | +0.05(+1.23%) |
Aug 06, 2009 | 4.240 | 4.263 | 4.177 | 4.177 | 226,191 | -0.09(-2.14%) |
Aug 05, 2009 | 4.226 | 4.268 | 4.194 | 4.268 | 245,779 | +0.05(+1.22%) |
Aug 04, 2009 | 4.191 | 4.248 | 4.180 | 4.217 | 244,387 | +0.01(+0.14%) |
Aug 03, 2009 | 4.191 | 4.248 | 4.174 | 4.211 | 354,447 | +0.06(+1.51%) |
Jul 31, 2009 | 4.140 | 4.248 | 4.112 | 4.149 | 413,477 | +0.01(+0.28%) |
Jul 30, 2009 | 4.097 | 4.194 | 4.063 | 4.137 | 302,501 | +0.05(+1.33%) |
Jul 29, 2009 | 4.074 | 4.109 | 4.037 | 4.083 | 247,869 | +0.03(+0.70%) |
Jul 28, 2009 | 4.035 | 4.077 | 3.989 | 4.054 | 260,029 | +0.03(+0.78%) |
Jul 27, 2009 | 4.026 | 4.089 | 3.986 | 4.023 | 303,070 | +0.03(+0.79%) |
Jul 24, 2009 | 4.020 | 4.052 | 3.960 | 3.992 | 4,899 | -0.02(-0.57%) |
Jul 23, 2009 | 4.037 | 4.120 | 4.006 | 4.015 | 342,028 | -0.06(-1.54%) |
Jul 22, 2009 | 4.237 | 4.237 | 4.049 | 4.077 | 511,708 | -0.26(-5.92%) |
Jul 21, 2009 | 4.220 | 4.411 | 4.214 | 4.334 | 624,135 | +0.09(+2.22%) |
Jul 20, 2009 | 4.211 | 4.274 | 4.191 | 4.240 | 396,979 | +0.01(+0.27%) |
Jul 17, 2009 | 4.174 | 4.260 | 4.166 | 4.228 | 291,440 | +0.07(+1.71%) |
Jul 16, 2009 | 4.063 | 4.251 | 4.063 | 4.157 | 439,378 | +0.06(+1.53%) |
Jul 15, 2009 | 4.060 | 4.206 | 4.049 | 4.094 | 321,739 | +0.06(+1.56%) |
Jul 14, 2009 | 4.023 | 4.039 | 3.975 | 4.032 | 291,896 | +0.03(+0.64%) |
Jul 13, 2009 | 4.012 | 4.035 | 4.000 | 4.006 | 173,523 | +0.03(+0.86%) |
Jul 10, 2009 | 3.918 | 3.972 | 3.881 | 3.972 | 256,697 | +0.04(+0.94%) |
Jul 09, 2009 | 3.895 | 3.972 | 3.892 | 3.935 | 175,638 | +0.03(+0.73%) |
Jul 08, 2009 | 4.012 | 4.012 | 3.843 | 3.906 | 312,080 | -0.07(-1.86%) |
Jul 07, 2009 | 3.963 | 4.015 | 3.955 | 3.980 | 193,897 | -0.01(-0.14%) |
Jul 06, 2009 | 3.949 | 3.986 | 3.940 | 3.986 | 175,648 | -0.01(-0.14%) |
Jul 02, 2009 | 4.020 | 4.026 | 3.955 | 3.992 | 265,784 | -0.03(-0.78%) |
Jul 01, 2009 | 4.049 | 4.106 | 4.012 | 4.023 | 359,287 | +0.02(+0.50%) |
Jun 30, 2009 | 4.057 | 4.092 | 3.992 | 4.003 | 339,285 | -0.04(-0.99%) |
Jun 29, 2009 | 4.017 | 4.094 | 3.993 | 4.043 | 340,008 | +0.06(+1.50%) |
Jun 26, 2009 | 4.032 | 4.032 | 3.983 | 3.983 | 252,825 | -0.05(-1.20%) |
Jun 25, 2009 | 3.955 | 4.097 | 3.940 | 4.032 | 542,308 | +0.12(+3.06%) |
Jun 24, 2009 | 3.755 | 3.997 | 3.755 | 3.912 | 966,662 | +0.17(+4.41%) |
Jun 23, 2009 | 3.935 | 3.935 | 3.564 | 3.747 | 213,383 | +0.03(+0.84%) |
Jun 22, 2009 | 3.758 | 3.768 | 3.655 | 3.715 | 303,613 | -0.05(-1.29%) |
Jun 19, 2009 | 3.767 | 3.866 | 3.761 | 3.764 | 357,000 | +0.02(+0.61%) |
Jun 18, 2009 | 3.727 | 3.775 | 3.701 | 3.741 | 326,743 | +0.05(+1.31%) |
Jun 17, 2009 | 3.769 | 3.769 | 3.687 | 3.692 | 363,292 | -0.05(-1.45%) |
Jun 16, 2009 | 3.815 | 3.815 | 3.735 | 3.747 | 272,588 | -0.04(-0.98%) |
Jun 15, 2009 | 3.758 | 3.784 | 3.727 | 3.784 | 205,513 | +0.00(+0.00%) |
Jun 12, 2009 | 3.792 | 3.809 | 3.738 | 3.784 | 250,528 | -0.02(-0.60%) |
Jun 11, 2009 | 3.789 | 3.835 | 3.778 | 3.806 | 343,578 | +0.03(+0.91%) |
Jun 10, 2009 | 3.775 | 3.775 | 3.724 | 3.772 | 158,751 | +0.02(+0.61%) |
Jun 09, 2009 | 3.721 | 3.749 | 3.704 | 3.749 | 146,412 | +0.04(+1.15%) |
Jun 08, 2009 | 3.675 | 3.724 | 3.658 | 3.707 | 244,218 | +0.02(+0.62%) |
Jun 05, 2009 | 3.752 | 3.764 | 3.684 | 3.684 | 227,741 | -0.03(-0.77%) |
Jun 04, 2009 | 3.729 | 3.747 | 3.695 | 3.712 | 286,256 | +0.00(+0.08%) |
Jun 03, 2009 | 3.709 | 3.755 | 3.675 | 3.709 | 258,770 | -0.02(-0.61%) |
Jun 02, 2009 | 3.690 | 3.744 | 3.678 | 3.732 | 212,734 | +0.02(+0.54%) |
Jun 01, 2009 | 3.761 | 3.809 | 3.712 | 3.712 | 274,184 | -0.01(-0.15%) |
May 29, 2009 | 3.670 | 3.721 | 3.667 | 3.718 | 194,377 | +0.04(+1.01%) |
May 28, 2009 | 3.650 | 3.698 | 3.613 | 3.681 | 303,168 | +0.04(+1.18%) |
May 27, 2009 | 3.644 | 3.684 | 3.618 | 3.638 | 271,799 | -0.02(-0.47%) |
May 26, 2009 | 3.598 | 3.658 | 3.578 | 3.655 | 229,786 | +0.07(+1.83%) |
May 22, 2009 | 3.556 | 3.618 | 3.547 | 3.590 | 247,740 | +0.05(+1.45%) |
May 21, 2009 | 3.567 | 3.604 | 3.524 | 3.538 | 337,023 | -0.07(-1.97%) |
May 20, 2009 | 3.695 | 3.735 | 3.610 | 3.610 | 446,961 | -0.09(-2.39%) |
May 19, 2009 | 3.698 | 3.749 | 3.692 | 3.698 | 268,934 | +0.00(+0.08%) |
May 18, 2009 | 3.561 | 3.707 | 3.559 | 3.695 | 300,043 | +0.13(+3.68%) |
May 15, 2009 | 3.613 | 3.618 | 3.561 | 3.564 | 214,095 | -0.05(-1.50%) |
May 14, 2009 | 3.667 | 3.701 | 3.602 | 3.618 | 268,741 | -0.02(-0.47%) |
May 13, 2009 | 3.658 | 3.721 | 3.635 | 3.635 | 422,866 | -0.01(-0.39%) |
May 12, 2009 | 3.701 | 3.707 | 3.635 | 3.650 | 201,876 | -0.04(-1.01%) |
May 11, 2009 | 3.652 | 3.732 | 3.630 | 3.687 | 363,471 | +0.05(+1.49%) |
May 08, 2009 | 3.650 | 3.733 | 3.598 | 3.632 | 280,423 | +0.02(+0.47%) |
May 07, 2009 | 3.678 | 3.707 | 3.613 | 3.615 | 275,811 | -0.06(-1.55%) |
May 06, 2009 | 3.729 | 3.732 | 3.650 | 3.672 | 286,221 | -0.01(-0.31%) |
May 05, 2009 | 3.701 | 3.701 | 3.627 | 3.684 | 215,954 | -0.02(-0.45%) |
May 04, 2009 | 3.709 | 3.724 | 3.689 | 3.701 | 513,738 | +0.09(+2.60%) |
May 01, 2009 | 3.558 | 3.664 | 3.544 | 3.607 | 614,420 | +0.09(+2.51%) |
Apr 30, 2009 | 3.664 | 3.684 | 3.493 | 3.518 | 928,240 | -0.02(-0.48%) |
Apr 29, 2009 | 3.430 | 3.536 | 3.430 | 3.536 | 805,526 | +0.12(+3.42%) |
Apr 28, 2009 | 3.353 | 3.419 | 3.339 | 3.419 | 651,741 | +0.07(+1.96%) |
Apr 27, 2009 | 3.359 | 3.402 | 3.316 | 3.353 | 605,389 | +0.00(+0.09%) |
Apr 24, 2009 | 3.362 | 3.444 | 3.350 | 3.350 | 762,460 | +0.02(+0.60%) |
Apr 23, 2009 | 3.330 | 3.353 | 3.290 | 3.330 | 243,576 | +0.01(+0.43%) |
Apr 22, 2009 | 3.307 | 3.375 | 3.305 | 3.316 | 304,437 | -0.06(-1.77%) |
Apr 21, 2009 | 3.436 | 3.436 | 3.347 | 3.376 | 340,453 | -0.14(-3.97%) |
Apr 20, 2009 | 3.521 | 3.532 | 3.484 | 3.516 | 350,785 | -0.02(-0.64%) |
Apr 17, 2009 | 3.513 | 3.561 | 3.498 | 3.538 | 343,154 | +0.03(+0.98%) |
Apr 16, 2009 | 3.441 | 3.507 | 3.424 | 3.504 | 249,363 | +0.05(+1.40%) |
Apr 15, 2009 | 3.393 | 3.456 | 3.387 | 3.456 | 389,225 | +0.07(+1.93%) |
Apr 14, 2009 | 3.424 | 3.427 | 3.379 | 3.390 | 206,228 | -0.05(-1.33%) |
Apr 13, 2009 | 3.461 | 3.464 | 3.384 | 3.436 | 269,035 | -0.01(-0.41%) |
Apr 09, 2009 | 3.436 | 3.476 | 3.424 | 3.450 | 316,632 | +0.11(+3.42%) |
Apr 08, 2009 | 3.285 | 3.336 | 3.276 | 3.336 | 193,984 | +0.07(+2.01%) |
Apr 07, 2009 | 3.265 | 3.299 | 3.246 | 3.270 | 294,445 | -0.02(-0.61%) |
Apr 06, 2009 | 3.276 | 3.307 | 3.239 | 3.290 | 333,589 | +0.00(+0.00%) |
Apr 03, 2009 | 3.322 | 3.336 | 3.259 | 3.290 | 420,113 | -0.06(-1.79%) |
Apr 02, 2009 | 3.299 | 3.447 | 3.299 | 3.350 | 322,973 | +0.09(+2.80%) |