Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.894 | 4.894 | 4.786 | 4.810 | 353,359 | -0.09(-1.78%) |
Apr 29, 2010 | 4.840 | 4.900 | 4.840 | 4.897 | 299,800 | +0.05(+1.12%) |
Apr 28, 2010 | 4.810 | 4.843 | 4.780 | 4.843 | 261,932 | +0.04(+0.88%) |
Apr 27, 2010 | 4.870 | 4.882 | 4.801 | 4.801 | 298,431 | -0.08(-1.60%) |
Apr 26, 2010 | 4.867 | 4.900 | 4.867 | 4.879 | 235,071 | +0.00(+0.06%) |
Apr 23, 2010 | 4.867 | 4.906 | 4.858 | 4.876 | 264,015 | -0.02(-0.43%) |
Apr 22, 2010 | 4.903 | 4.903 | 4.861 | 4.897 | 326,205 | -0.03(-0.67%) |
Apr 21, 2010 | 4.987 | 4.987 | 4.921 | 4.930 | 411,905 | -0.03(-0.55%) |
Apr 20, 2010 | 4.899 | 4.972 | 4.881 | 4.957 | 706,921 | +0.07(+1.38%) |
Apr 19, 2010 | 4.872 | 4.905 | 4.869 | 4.890 | 374,580 | +0.01(+0.18%) |
Apr 16, 2010 | 4.893 | 4.913 | 4.834 | 4.881 | 593,879 | +0.01(+0.18%) |
Apr 15, 2010 | 4.908 | 4.910 | 4.840 | 4.873 | 470,362 | -0.02(-0.42%) |
Apr 14, 2010 | 4.896 | 4.908 | 4.878 | 4.893 | 330,927 | -0.01(-0.12%) |
Apr 13, 2010 | 4.864 | 4.908 | 4.858 | 4.899 | 326,534 | +0.03(+0.66%) |
Apr 12, 2010 | 4.858 | 4.890 | 4.852 | 4.867 | 263,498 | +0.01(+0.18%) |
Apr 09, 2010 | 4.837 | 4.878 | 4.837 | 4.858 | 321,377 | +0.01(+0.31%) |
Apr 08, 2010 | 4.743 | 4.864 | 4.723 | 4.843 | 600,982 | +0.06(+1.35%) |
Apr 07, 2010 | 4.758 | 4.817 | 4.738 | 4.779 | 417,862 | -0.01(-0.12%) |
Apr 06, 2010 | 4.811 | 4.849 | 4.749 | 4.785 | 488,424 | -0.04(-0.91%) |
Apr 05, 2010 | 4.820 | 4.843 | 4.758 | 4.828 | 500,421 | +0.05(+0.98%) |
Apr 01, 2010 | 4.749 | 4.782 | 4.782 | 4.782 | 424,931 | +0.03(+0.68%) |
Mar 31, 2010 | 4.752 | 4.796 | 4.729 | 4.749 | 533,825 | -0.02(-0.49%) |
Mar 30, 2010 | 4.811 | 4.881 | 4.758 | 4.773 | 607,917 | -0.05(-1.03%) |
Mar 29, 2010 | 5.066 | 5.066 | 4.776 | 4.823 | 1,428,082 | -0.21(-4.19%) |
Mar 26, 2010 | 5.010 | 5.034 | 4.987 | 5.034 | 391,769 | +0.03(+0.53%) |
Mar 25, 2010 | 5.083 | 5.083 | 4.995 | 5.007 | 362,314 | -0.05(-0.98%) |
Mar 24, 2010 | 4.966 | 5.060 | 4.966 | 5.057 | 547,986 | +0.05(+0.94%) |
Mar 23, 2010 | 4.937 | 5.075 | 4.934 | 5.010 | 633,628 | +0.06(+1.24%) |
Mar 22, 2010 | 4.858 | 4.972 | 4.858 | 4.949 | 284,208 | +0.05(+0.96%) |
Mar 19, 2010 | 4.943 | 4.954 | 4.864 | 4.902 | 371,287 | -0.06(-1.18%) |
Mar 18, 2010 | 4.940 | 4.981 | 4.922 | 4.960 | 567,782 | +0.00(+0.06%) |
Mar 17, 2010 | 4.969 | 5.083 | 4.937 | 4.957 | 676,712 | -0.02(-0.47%) |
Mar 16, 2010 | 4.875 | 4.987 | 4.875 | 4.981 | 555,355 | +0.08(+1.67%) |
Mar 15, 2010 | 4.840 | 4.902 | 4.828 | 4.899 | 348,702 | -0.02(-0.42%) |
Mar 12, 2010 | 4.890 | 4.922 | 4.846 | 4.919 | 164,105 | +0.01(+0.30%) |
Mar 11, 2010 | 4.905 | 4.919 | 4.834 | 4.905 | 504,306 | -0.01(-0.12%) |
Mar 10, 2010 | 4.905 | 4.919 | 4.884 | 4.910 | 290,052 | +0.02(+0.48%) |
Mar 09, 2010 | 4.823 | 4.915 | 4.823 | 4.887 | 345,750 | +0.08(+1.65%) |
Mar 08, 2010 | 4.811 | 4.881 | 4.796 | 4.808 | 297,062 | -0.01(-0.12%) |
Mar 05, 2010 | 4.787 | 4.849 | 4.758 | 4.814 | 345,859 | +0.06(+1.17%) |
Mar 04, 2010 | 4.755 | 4.758 | 4.697 | 4.758 | 308,131 | +0.01(+0.19%) |
Mar 03, 2010 | 4.770 | 4.785 | 4.732 | 4.749 | 219,155 | +0.01(+0.19%) |
Mar 02, 2010 | 4.811 | 4.823 | 4.714 | 4.741 | 239,958 | -0.03(-0.61%) |
Mar 01, 2010 | 4.782 | 4.805 | 4.705 | 4.770 | 345,590 | +0.09(+1.94%) |
Feb 26, 2010 | 4.650 | 4.685 | 4.641 | 4.679 | 225,868 | +0.06(+1.27%) |
Feb 25, 2010 | 4.518 | 4.656 | 4.497 | 4.621 | 420,797 | +0.04(+0.83%) |
Feb 24, 2010 | 4.459 | 4.604 | 4.459 | 4.582 | 323,343 | +0.16(+3.58%) |
Feb 23, 2010 | 4.486 | 4.486 | 4.418 | 4.424 | 341,729 | -0.04(-0.79%) |
Feb 22, 2010 | 4.594 | 4.594 | 4.459 | 4.459 | 392,827 | -0.11(-2.31%) |
Feb 19, 2010 | 4.527 | 4.565 | 4.524 | 4.565 | 191,751 | +0.03(+0.71%) |
Feb 18, 2010 | 4.489 | 4.556 | 4.489 | 4.533 | 190,147 | +0.04(+0.98%) |
Feb 17, 2010 | 4.465 | 4.494 | 4.456 | 4.489 | 179,587 | +0.04(+0.79%) |
Feb 16, 2010 | 4.412 | 4.483 | 4.386 | 4.453 | 373,608 | +0.10(+2.22%) |
Feb 12, 2010 | 4.327 | 4.357 | 4.357 | 4.357 | 245,401 | -0.01(-0.20%) |
Feb 11, 2010 | 4.292 | 4.407 | 4.276 | 4.366 | 272,713 | +0.08(+1.92%) |
Feb 10, 2010 | 4.278 | 4.327 | 4.231 | 4.284 | 271,010 | +0.02(+0.48%) |
Feb 09, 2010 | 4.263 | 4.310 | 4.214 | 4.263 | 295,185 | +0.06(+1.39%) |
Feb 08, 2010 | 4.190 | 4.266 | 4.175 | 4.204 | 233,387 | +0.00(+0.07%) |
Feb 05, 2010 | 4.219 | 4.225 | 4.102 | 4.201 | 541,877 | -0.05(-1.10%) |
Feb 04, 2010 | 4.354 | 4.354 | 4.231 | 4.248 | 285,608 | -0.14(-3.14%) |
Feb 03, 2010 | 4.327 | 4.386 | 4.325 | 4.386 | 318,073 | +0.03(+0.60%) |
Feb 02, 2010 | 4.213 | 4.360 | 4.213 | 4.360 | 295,926 | +0.15(+3.55%) |
Feb 01, 2010 | 4.254 | 4.257 | 4.146 | 4.210 | 389,591 | -0.00(-0.07%) |
Jan 29, 2010 | 4.342 | 4.342 | 4.169 | 4.213 | 369,375 | -0.10(-2.34%) |
Jan 28, 2010 | 4.327 | 4.345 | 4.160 | 4.314 | 567,281 | +0.02(+0.51%) |
Jan 27, 2010 | 4.310 | 4.310 | 4.219 | 4.292 | 418,005 | -0.02(-0.54%) |
Jan 26, 2010 | 4.354 | 4.395 | 4.307 | 4.316 | 472,427 | -0.04(-0.87%) |
Jan 25, 2010 | 4.436 | 4.439 | 4.322 | 4.354 | 471,492 | -0.05(-1.13%) |
Jan 22, 2010 | 4.585 | 4.594 | 4.395 | 4.404 | 578,093 | -0.21(-4.57%) |
Jan 21, 2010 | 4.726 | 4.726 | 4.594 | 4.615 | 356,546 | -0.09(-1.93%) |
Jan 20, 2010 | 4.787 | 4.787 | 4.673 | 4.705 | 399,049 | -0.06(-1.35%) |
Jan 19, 2010 | 4.824 | 4.858 | 4.770 | 4.770 | 482,634 | -0.06(-1.30%) |
Jan 15, 2010 | 4.892 | 4.833 | 4.833 | 4.833 | 278,140 | -0.07(-1.34%) |
Jan 14, 2010 | 4.864 | 4.907 | 4.847 | 4.898 | 191,201 | +0.04(+0.88%) |
Jan 13, 2010 | 4.830 | 4.875 | 4.830 | 4.855 | 293,467 | +0.03(+0.53%) |
Jan 12, 2010 | 4.815 | 4.833 | 4.801 | 4.830 | 254,812 | -0.00(-0.06%) |
Jan 11, 2010 | 4.830 | 4.833 | 4.804 | 4.833 | 213,617 | +0.01(+0.12%) |
Jan 08, 2010 | 4.821 | 4.827 | 4.804 | 4.827 | 194,880 | +0.00(+0.00%) |
Jan 07, 2010 | 4.853 | 4.855 | 4.796 | 4.827 | 335,669 | -0.01(-0.24%) |
Jan 06, 2010 | 4.824 | 4.850 | 4.824 | 4.838 | 207,258 | -0.01(-0.12%) |
Jan 05, 2010 | 4.815 | 4.847 | 4.815 | 4.844 | 322,996 | +0.00(+0.00%) |
Jan 04, 2010 | 4.807 | 4.875 | 4.796 | 4.844 | 435,761 | +0.04(+0.83%) |
Dec 31, 2009 | 4.756 | 4.804 | 4.804 | 4.804 | 344,430 | +0.05(+1.02%) |
Dec 30, 2009 | 4.756 | 4.773 | 4.724 | 4.756 | 182,723 | +0.01(+0.12%) |
Dec 29, 2009 | 4.747 | 4.776 | 4.738 | 4.750 | 276,491 | +0.03(+0.60%) |
Dec 28, 2009 | 4.741 | 4.761 | 4.704 | 4.721 | 207,226 | -0.01(-0.24%) |
Dec 24, 2009 | 4.719 | 4.733 | 4.704 | 4.733 | 147,540 | +0.03(+0.61%) |
Dec 23, 2009 | 4.676 | 4.710 | 4.664 | 4.704 | 216,433 | +0.01(+0.18%) |
Dec 22, 2009 | 4.673 | 4.710 | 4.667 | 4.696 | 216,496 | +0.03(+0.73%) |
Dec 21, 2009 | 4.647 | 4.676 | 4.596 | 4.662 | 301,029 | +0.05(+0.99%) |
Dec 18, 2009 | 4.565 | 4.616 | 4.562 | 4.616 | 240,712 | +0.05(+1.09%) |
Dec 17, 2009 | 4.579 | 4.602 | 4.566 | 4.566 | 171,791 | -0.02(-0.40%) |
Dec 16, 2009 | 4.570 | 4.598 | 4.567 | 4.585 | 170,724 | +0.01(+0.31%) |
Dec 15, 2009 | 4.567 | 4.576 | 4.550 | 4.570 | 180,082 | -0.00(-0.06%) |
Dec 14, 2009 | 4.560 | 4.573 | 4.553 | 4.573 | 179,016 | +0.03(+0.56%) |
Dec 11, 2009 | 4.476 | 4.547 | 4.473 | 4.547 | 186,631 | +0.10(+2.18%) |
Dec 10, 2009 | 4.470 | 4.478 | 4.422 | 4.451 | 144,306 | +0.01(+0.13%) |
Dec 09, 2009 | 4.422 | 4.470 | 4.408 | 4.445 | 149,080 | +0.01(+0.32%) |
Dec 08, 2009 | 4.396 | 4.448 | 4.394 | 4.431 | 183,351 | -0.00(-0.06%) |
Dec 07, 2009 | 4.496 | 4.505 | 4.428 | 4.433 | 190,962 | -0.07(-1.52%) |
Dec 04, 2009 | 4.533 | 4.559 | 4.436 | 4.502 | 305,144 | +0.07(+1.54%) |
Dec 03, 2009 | 4.462 | 4.476 | 4.413 | 4.433 | 234,763 | -0.06(-1.27%) |
Dec 02, 2009 | 4.510 | 4.519 | 4.445 | 4.490 | 235,072 | -0.01(-0.19%) |
Dec 01, 2009 | 4.525 | 4.525 | 4.451 | 4.499 | 217,223 | +0.03(+0.57%) |
Nov 30, 2009 | 4.522 | 4.522 | 4.431 | 4.473 | 197,882 | -0.05(-1.13%) |
Nov 27, 2009 | 4.411 | 4.525 | 4.396 | 4.525 | 87,440 | +0.06(+1.41%) |
Nov 25, 2009 | 4.476 | 4.482 | 4.413 | 4.462 | 190,299 | +0.03(+0.58%) |
Nov 24, 2009 | 4.431 | 4.436 | 4.371 | 4.436 | 176,210 | +0.03(+0.58%) |
Nov 23, 2009 | 4.402 | 4.482 | 4.359 | 4.411 | 331,295 | +0.06(+1.38%) |
Nov 20, 2009 | 4.356 | 4.394 | 4.348 | 4.351 | 281,847 | -0.05(-1.17%) |
Nov 19, 2009 | 4.431 | 4.435 | 4.354 | 4.402 | 183,197 | -0.04(-0.89%) |
Nov 18, 2009 | 4.451 | 4.473 | 4.394 | 4.441 | 255,811 | +0.00(+0.05%) |
Nov 17, 2009 | 4.428 | 4.439 | 4.385 | 4.439 | 239,105 | +0.03(+0.58%) |
Nov 16, 2009 | 4.405 | 4.428 | 4.379 | 4.413 | 226,142 | +0.03(+0.65%) |
Nov 13, 2009 | 4.399 | 4.433 | 4.374 | 4.385 | 207,321 | -0.01(-0.26%) |
Nov 12, 2009 | 4.399 | 4.416 | 4.356 | 4.396 | 173,776 | +0.01(+0.13%) |
Nov 11, 2009 | 4.459 | 4.465 | 4.376 | 4.391 | 463,175 | -0.01(-0.26%) |
Nov 10, 2009 | 4.365 | 4.425 | 4.354 | 4.402 | 165,835 | -0.01(-0.19%) |
Nov 09, 2009 | 4.374 | 4.439 | 4.359 | 4.411 | 182,776 | +0.11(+2.59%) |
Nov 06, 2009 | 4.279 | 4.311 | 4.248 | 4.299 | 184,502 | +0.03(+0.67%) |
Nov 05, 2009 | 4.294 | 4.294 | 4.248 | 4.271 | 215,616 | +0.05(+1.08%) |
Nov 04, 2009 | 4.328 | 4.328 | 4.225 | 4.225 | 183,313 | -0.03(-0.74%) |
Nov 03, 2009 | 4.214 | 4.260 | 4.194 | 4.257 | 184,747 | +0.04(+0.88%) |
Nov 02, 2009 | 4.148 | 4.277 | 4.148 | 4.220 | 310,770 | +0.05(+1.23%) |
Oct 30, 2009 | 4.314 | 4.334 | 4.108 | 4.168 | 531,833 | -0.15(-3.50%) |
Oct 29, 2009 | 4.214 | 4.319 | 4.205 | 4.319 | 655,891 | +0.14(+3.41%) |
Oct 28, 2009 | 4.302 | 4.322 | 4.151 | 4.177 | 295,810 | -0.11(-2.66%) |
Oct 27, 2009 | 4.336 | 4.376 | 4.291 | 4.291 | 283,966 | -0.06(-1.38%) |
Oct 26, 2009 | 4.419 | 4.499 | 4.282 | 4.351 | 252,136 | -0.03(-0.72%) |
Oct 23, 2009 | 4.389 | 4.394 | 4.379 | 4.382 | 221,831 | -0.09(-2.04%) |
Oct 22, 2009 | 4.379 | 4.482 | 4.356 | 4.473 | 279,129 | +0.10(+2.35%) |
Oct 21, 2009 | 4.416 | 4.428 | 4.330 | 4.371 | 446,045 | -0.17(-3.65%) |
Oct 20, 2009 | 4.545 | 4.576 | 4.531 | 4.536 | 564,084 | -0.01(-0.25%) |
Oct 19, 2009 | 4.556 | 4.590 | 4.542 | 4.547 | 372,585 | +0.00(+0.00%) |
Oct 16, 2009 | 4.542 | 4.547 | 4.508 | 4.547 | 411,114 | -0.01(-0.13%) |
Oct 15, 2009 | 4.505 | 4.573 | 4.490 | 4.553 | 300,756 | +0.03(+0.57%) |
Oct 14, 2009 | 4.585 | 4.585 | 4.505 | 4.528 | 389,263 | +0.05(+1.08%) |
Oct 13, 2009 | 4.528 | 4.530 | 4.456 | 4.479 | 304,589 | -0.04(-0.88%) |
Oct 12, 2009 | 4.536 | 4.547 | 4.513 | 4.519 | 243,286 | +0.02(+0.38%) |
Oct 09, 2009 | 4.499 | 4.519 | 4.468 | 4.502 | 235,924 | +0.01(+0.13%) |
Oct 08, 2009 | 4.485 | 4.530 | 4.448 | 4.496 | 280,195 | +0.07(+1.68%) |
Oct 07, 2009 | 4.419 | 4.422 | 4.371 | 4.422 | 249,074 | +0.01(+0.13%) |
Oct 06, 2009 | 4.399 | 4.439 | 4.379 | 4.416 | 570,608 | +0.06(+1.44%) |
Oct 05, 2009 | 4.334 | 4.359 | 4.319 | 4.354 | 295,144 | +0.04(+0.99%) |
Oct 02, 2009 | 4.425 | 4.436 | 4.277 | 4.311 | 855,907 | -0.21(-4.61%) |
Oct 01, 2009 | 4.610 | 4.639 | 4.519 | 4.519 | 287,536 | -0.10(-2.22%) |
Sep 30, 2009 | 4.622 | 4.662 | 4.579 | 4.622 | 378,986 | -0.01(-0.12%) |
Sep 29, 2009 | 4.687 | 4.690 | 4.585 | 4.627 | 366,254 | -0.03(-0.61%) |
Sep 28, 2009 | 4.639 | 4.687 | 4.599 | 4.656 | 232,841 | +0.08(+1.68%) |
Sep 25, 2009 | 4.565 | 4.593 | 4.493 | 4.579 | 483,080 | +0.01(+0.19%) |
Sep 24, 2009 | 4.673 | 4.676 | 4.556 | 4.570 | 489,484 | -0.05(-0.99%) |
Sep 23, 2009 | 4.622 | 4.653 | 4.607 | 4.616 | 419,413 | +0.00(+0.00%) |
Sep 22, 2009 | 4.622 | 4.622 | 4.582 | 4.616 | 295,512 | +0.02(+0.50%) |
Sep 21, 2009 | 4.559 | 4.619 | 4.540 | 4.593 | 410,949 | +0.03(+0.62%) |
Sep 18, 2009 | 4.587 | 4.619 | 4.525 | 4.565 | 334,627 | -0.03(-0.74%) |
Sep 17, 2009 | 4.636 | 4.642 | 4.550 | 4.599 | 265,773 | +0.08(+1.77%) |
Sep 16, 2009 | 4.462 | 4.619 | 4.462 | 4.519 | 270,851 | +0.04(+0.83%) |
Sep 15, 2009 | 4.351 | 4.488 | 4.351 | 4.482 | 266,214 | +0.11(+2.61%) |
Sep 14, 2009 | 4.331 | 4.376 | 4.291 | 4.368 | 312,639 | +0.02(+0.52%) |
Sep 11, 2009 | 4.416 | 4.436 | 4.328 | 4.345 | 370,291 | -0.04(-0.81%) |
Sep 10, 2009 | 4.297 | 4.392 | 4.268 | 4.381 | 389,841 | +0.10(+2.37%) |
Sep 09, 2009 | 4.274 | 4.319 | 4.271 | 4.279 | 332,119 | -0.02(-0.53%) |
Sep 08, 2009 | 4.257 | 4.305 | 4.248 | 4.302 | 310,513 | +0.07(+1.62%) |
Sep 04, 2009 | 4.185 | 4.248 | 4.168 | 4.234 | 261,865 | +0.06(+1.43%) |
Sep 03, 2009 | 4.237 | 4.240 | 4.148 | 4.174 | 344,213 | +0.00(+0.07%) |
Sep 02, 2009 | 4.074 | 4.191 | 4.071 | 4.171 | 364,749 | +0.00(+0.00%) |
Sep 01, 2009 | 4.188 | 4.274 | 4.151 | 4.171 | 348,492 | -0.07(-1.61%) |
Aug 31, 2009 | 4.302 | 4.302 | 4.202 | 4.240 | 167,652 | -0.02(-0.54%) |
Aug 28, 2009 | 4.288 | 4.297 | 4.206 | 4.262 | 185,785 | +0.02(+0.47%) |
Aug 27, 2009 | 4.274 | 4.282 | 4.180 | 4.242 | 277,754 | -0.01(-0.33%) |
Aug 26, 2009 | 4.242 | 4.265 | 4.200 | 4.257 | 220,134 | +0.00(+0.07%) |
Aug 25, 2009 | 4.165 | 4.277 | 4.158 | 4.254 | 263,766 | +0.11(+2.68%) |
Aug 24, 2009 | 4.134 | 4.168 | 4.111 | 4.143 | 250,926 | +0.02(+0.48%) |
Aug 21, 2009 | 4.248 | 4.271 | 4.114 | 4.123 | 377,088 | -0.07(-1.70%) |
Aug 20, 2009 | 4.143 | 4.200 | 4.143 | 4.194 | 255,594 | +0.08(+1.94%) |
Aug 19, 2009 | 4.023 | 4.117 | 3.992 | 4.114 | 221,021 | +0.08(+1.98%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.977 | 4.034 | 240,603 | +0.12(+3.09%) |
Aug 17, 2009 | 3.929 | 3.954 | 3.903 | 3.913 | 356,244 | -0.12(-3.07%) |
Aug 14, 2009 | 4.086 | 4.100 | 4.023 | 4.037 | 422,769 | -0.08(-1.87%) |
Aug 13, 2009 | 4.086 | 4.137 | 4.066 | 4.114 | 377,162 | +0.03(+0.84%) |
Aug 12, 2009 | 4.046 | 4.134 | 4.046 | 4.080 | 314,123 | +0.01(+0.21%) |
Aug 11, 2009 | 4.183 | 4.188 | 4.026 | 4.071 | 211,512 | -0.13(-3.07%) |
Aug 10, 2009 | 4.222 | 4.271 | 4.185 | 4.200 | 135,815 | -0.03(-0.66%) |
Aug 07, 2009 | 4.214 | 4.274 | 4.214 | 4.228 | 267,624 | +0.05(+1.23%) |
Aug 06, 2009 | 4.240 | 4.262 | 4.177 | 4.177 | 226,205 | -0.09(-2.14%) |
Aug 05, 2009 | 4.225 | 4.268 | 4.194 | 4.268 | 245,794 | +0.05(+1.22%) |
Aug 04, 2009 | 4.191 | 4.248 | 4.180 | 4.217 | 244,402 | +0.01(+0.14%) |
Aug 03, 2009 | 4.191 | 4.248 | 4.174 | 4.211 | 354,469 | +0.06(+1.51%) |
Jul 31, 2009 | 4.140 | 4.248 | 4.111 | 4.148 | 413,503 | +0.01(+0.28%) |
Jul 30, 2009 | 4.097 | 4.194 | 4.063 | 4.137 | 302,520 | +0.05(+1.33%) |
Jul 29, 2009 | 4.074 | 4.108 | 4.037 | 4.083 | 247,885 | +0.03(+0.70%) |
Jul 28, 2009 | 4.034 | 4.077 | 3.989 | 4.054 | 260,045 | +0.03(+0.78%) |
Jul 27, 2009 | 4.026 | 4.088 | 3.986 | 4.023 | 303,088 | +0.03(+0.79%) |
Jul 24, 2009 | 4.020 | 4.051 | 3.960 | 3.992 | 4,899 | -0.02(-0.57%) |
Jul 23, 2009 | 4.037 | 4.120 | 4.006 | 4.014 | 342,049 | -0.06(-1.54%) |
Jul 22, 2009 | 4.237 | 4.237 | 4.049 | 4.077 | 511,739 | -0.26(-5.92%) |
Jul 21, 2009 | 4.220 | 4.411 | 4.214 | 4.334 | 624,174 | +0.09(+2.22%) |
Jul 20, 2009 | 4.211 | 4.274 | 4.191 | 4.240 | 397,004 | +0.01(+0.27%) |
Jul 17, 2009 | 4.174 | 4.260 | 4.165 | 4.228 | 291,458 | +0.07(+1.71%) |
Jul 16, 2009 | 4.063 | 4.251 | 4.063 | 4.157 | 439,405 | +0.06(+1.53%) |
Jul 15, 2009 | 4.060 | 4.205 | 4.049 | 4.094 | 321,758 | +0.06(+1.56%) |
Jul 14, 2009 | 4.023 | 4.039 | 3.974 | 4.031 | 291,914 | +0.03(+0.64%) |
Jul 13, 2009 | 4.011 | 4.034 | 4.000 | 4.006 | 173,534 | +0.03(+0.86%) |
Jul 10, 2009 | 3.917 | 3.972 | 3.880 | 3.972 | 256,713 | +0.04(+0.94%) |
Jul 09, 2009 | 3.895 | 3.972 | 3.892 | 3.934 | 175,649 | +0.03(+0.73%) |
Jul 08, 2009 | 4.011 | 4.011 | 3.843 | 3.906 | 312,099 | -0.07(-1.86%) |
Jul 07, 2009 | 3.963 | 4.014 | 3.954 | 3.980 | 193,909 | -0.01(-0.14%) |
Jul 06, 2009 | 3.949 | 3.986 | 3.940 | 3.986 | 175,659 | -0.01(-0.14%) |
Jul 02, 2009 | 4.020 | 4.026 | 3.954 | 3.992 | 265,801 | -0.03(-0.78%) |
Jul 01, 2009 | 4.049 | 4.106 | 4.011 | 4.023 | 359,309 | +0.02(+0.50%) |
Jun 30, 2009 | 4.057 | 4.091 | 3.992 | 4.003 | 339,306 | -0.04(-0.99%) |
Jun 29, 2009 | 4.017 | 4.094 | 3.993 | 4.043 | 340,029 | +0.06(+1.50%) |
Jun 26, 2009 | 4.031 | 4.031 | 3.983 | 3.983 | 252,841 | -0.05(-1.20%) |
Jun 25, 2009 | 3.954 | 4.097 | 3.940 | 4.031 | 542,341 | +0.12(+3.06%) |
Jun 24, 2009 | 3.755 | 3.997 | 3.755 | 3.912 | 966,721 | +0.17(+4.41%) |
Jun 23, 2009 | 3.934 | 3.934 | 3.564 | 3.746 | 213,396 | +0.03(+0.84%) |
Jun 22, 2009 | 3.758 | 3.768 | 3.655 | 3.715 | 303,632 | -0.05(-1.29%) |
Jun 19, 2009 | 3.766 | 3.866 | 3.761 | 3.763 | 357,022 | +0.02(+0.61%) |
Jun 18, 2009 | 3.726 | 3.775 | 3.701 | 3.741 | 326,763 | +0.05(+1.31%) |
Jun 17, 2009 | 3.769 | 3.769 | 3.686 | 3.692 | 363,315 | -0.05(-1.45%) |
Jun 16, 2009 | 3.815 | 3.815 | 3.735 | 3.746 | 272,605 | -0.04(-0.98%) |
Jun 15, 2009 | 3.758 | 3.783 | 3.726 | 3.783 | 205,525 | +0.00(+0.00%) |
Jun 12, 2009 | 3.792 | 3.809 | 3.738 | 3.783 | 250,543 | -0.02(-0.60%) |
Jun 11, 2009 | 3.789 | 3.835 | 3.778 | 3.806 | 343,599 | +0.03(+0.91%) |
Jun 10, 2009 | 3.775 | 3.775 | 3.724 | 3.772 | 158,760 | +0.02(+0.61%) |
Jun 09, 2009 | 3.721 | 3.749 | 3.704 | 3.749 | 146,421 | +0.04(+1.15%) |
Jun 08, 2009 | 3.675 | 3.724 | 3.658 | 3.706 | 244,233 | +0.02(+0.62%) |
Jun 05, 2009 | 3.752 | 3.763 | 3.684 | 3.684 | 227,755 | -0.03(-0.77%) |
Jun 04, 2009 | 3.729 | 3.746 | 3.695 | 3.712 | 286,274 | +0.00(+0.08%) |
Jun 03, 2009 | 3.709 | 3.755 | 3.675 | 3.709 | 258,786 | -0.02(-0.61%) |
Jun 02, 2009 | 3.689 | 3.743 | 3.678 | 3.732 | 212,747 | +0.02(+0.54%) |
Jun 01, 2009 | 3.761 | 3.809 | 3.712 | 3.712 | 274,201 | -0.01(-0.15%) |
May 29, 2009 | 3.669 | 3.721 | 3.666 | 3.718 | 194,389 | +0.04(+1.01%) |
May 28, 2009 | 3.649 | 3.698 | 3.612 | 3.681 | 303,186 | +0.04(+1.18%) |
May 27, 2009 | 3.644 | 3.684 | 3.618 | 3.638 | 271,816 | -0.02(-0.47%) |
May 26, 2009 | 3.598 | 3.658 | 3.578 | 3.655 | 229,800 | +0.07(+1.83%) |
May 22, 2009 | 3.555 | 3.618 | 3.547 | 3.590 | 247,755 | +0.05(+1.45%) |
May 21, 2009 | 3.567 | 3.604 | 3.524 | 3.538 | 337,044 | -0.07(-1.97%) |
May 20, 2009 | 3.695 | 3.735 | 3.609 | 3.609 | 446,988 | -0.09(-2.39%) |
May 19, 2009 | 3.698 | 3.749 | 3.692 | 3.698 | 268,950 | +0.00(+0.08%) |
May 18, 2009 | 3.561 | 3.706 | 3.559 | 3.695 | 300,061 | +0.13(+3.68%) |
May 15, 2009 | 3.612 | 3.618 | 3.561 | 3.564 | 214,108 | -0.05(-1.50%) |
May 14, 2009 | 3.666 | 3.701 | 3.602 | 3.618 | 268,757 | -0.02(-0.47%) |
May 13, 2009 | 3.658 | 3.721 | 3.635 | 3.635 | 422,892 | -0.01(-0.39%) |
May 12, 2009 | 3.701 | 3.706 | 3.635 | 3.649 | 201,888 | -0.04(-1.01%) |
May 11, 2009 | 3.652 | 3.732 | 3.629 | 3.686 | 363,493 | +0.05(+1.49%) |
May 08, 2009 | 3.649 | 3.733 | 3.598 | 3.632 | 280,441 | +0.02(+0.47%) |
May 07, 2009 | 3.678 | 3.706 | 3.612 | 3.615 | 275,828 | -0.06(-1.55%) |
May 06, 2009 | 3.729 | 3.732 | 3.649 | 3.672 | 286,238 | -0.01(-0.31%) |
May 05, 2009 | 3.701 | 3.701 | 3.627 | 3.684 | 215,967 | -0.02(-0.45%) |
May 04, 2009 | 3.709 | 3.724 | 3.689 | 3.700 | 513,770 | +0.09(+2.60%) |