Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.941 | 3.941 | 3.887 | 3.889 | 760,597 | -0.04(-0.97%) |
Apr 29, 2010 | 3.919 | 3.933 | 3.900 | 3.928 | 467,159 | +0.05(+1.27%) |
Apr 28, 2010 | 3.876 | 3.892 | 3.857 | 3.878 | 832,646 | +0.03(+0.85%) |
Apr 27, 2010 | 3.914 | 3.917 | 3.835 | 3.846 | 970,230 | -0.07(-1.74%) |
Apr 26, 2010 | 3.947 | 3.955 | 3.898 | 3.914 | 556,222 | -0.02(-0.49%) |
Apr 23, 2010 | 3.900 | 3.933 | 3.881 | 3.933 | 483,327 | +0.06(+1.45%) |
Apr 22, 2010 | 3.876 | 3.906 | 3.866 | 3.877 | 797,914 | -0.00(-0.12%) |
Apr 21, 2010 | 3.906 | 3.938 | 3.876 | 3.881 | 1,069,112 | -0.02(-0.63%) |
Apr 20, 2010 | 3.922 | 3.936 | 3.903 | 3.906 | 820,865 | +0.01(+0.21%) |
Apr 19, 2010 | 3.892 | 3.914 | 3.873 | 3.898 | 483,558 | -0.00(-0.07%) |
Apr 16, 2010 | 3.947 | 3.949 | 3.884 | 3.900 | 723,695 | -0.04(-1.04%) |
Apr 15, 2010 | 3.928 | 3.944 | 3.906 | 3.941 | 1,183,614 | +0.02(+0.42%) |
Apr 14, 2010 | 3.914 | 3.925 | 3.895 | 3.925 | 973,475 | +0.02(+0.63%) |
Apr 13, 2010 | 3.911 | 3.911 | 3.886 | 3.900 | 443,632 | +0.00(+0.00%) |
Apr 12, 2010 | 3.906 | 3.908 | 3.876 | 3.900 | 671,116 | +0.03(+0.78%) |
Apr 09, 2010 | 3.887 | 3.889 | 3.851 | 3.870 | 971,066 | +0.01(+0.28%) |
Apr 08, 2010 | 3.870 | 3.870 | 3.846 | 3.859 | 839,931 | +0.00(+0.07%) |
Apr 07, 2010 | 3.922 | 3.928 | 3.843 | 3.857 | 961,328 | -0.05(-1.33%) |
Apr 06, 2010 | 3.900 | 3.911 | 3.898 | 3.908 | 496,020 | +0.00(+0.07%) |
Apr 05, 2010 | 3.914 | 3.925 | 3.892 | 3.906 | 729,364 | -0.01(-0.35%) |
Apr 01, 2010 | 3.960 | 3.919 | 3.919 | 3.919 | 788,271 | -0.02(-0.48%) |
Mar 31, 2010 | 3.974 | 3.985 | 3.925 | 3.938 | 792,396 | -0.02(-0.41%) |
Mar 30, 2010 | 3.936 | 3.955 | 3.925 | 3.955 | 607,918 | +0.04(+0.90%) |
Mar 29, 2010 | 3.933 | 3.949 | 3.887 | 3.919 | 509,472 | +0.00(+0.00%) |
Mar 26, 2010 | 3.911 | 3.930 | 3.895 | 3.919 | 484,893 | +0.02(+0.63%) |
Mar 25, 2010 | 3.933 | 3.952 | 3.889 | 3.895 | 795,303 | -0.03(-0.76%) |
Mar 24, 2010 | 3.887 | 3.925 | 3.878 | 3.925 | 609,719 | +0.01(+0.35%) |
Mar 23, 2010 | 3.917 | 3.922 | 3.881 | 3.911 | 532,827 | +0.01(+0.14%) |
Mar 22, 2010 | 3.878 | 3.911 | 3.873 | 3.906 | 847,795 | -0.01(-0.28%) |
Mar 19, 2010 | 3.970 | 3.978 | 3.885 | 3.917 | 880,342 | -0.06(-1.40%) |
Mar 18, 2010 | 3.978 | 3.996 | 3.954 | 3.972 | 568,136 | -0.01(-0.13%) |
Mar 17, 2010 | 3.986 | 4.004 | 3.972 | 3.978 | 627,992 | +0.01(+0.20%) |
Mar 16, 2010 | 3.991 | 3.994 | 3.959 | 3.970 | 765,358 | -0.01(-0.20%) |
Mar 15, 2010 | 3.942 | 3.978 | 3.935 | 3.978 | 642,621 | -0.00(-0.07%) |
Mar 12, 2010 | 3.975 | 3.988 | 3.964 | 3.980 | 536,130 | +0.02(+0.60%) |
Mar 11, 2010 | 3.951 | 3.975 | 3.925 | 3.956 | 551,894 | -0.00(-0.07%) |
Mar 10, 2010 | 3.951 | 3.972 | 3.938 | 3.959 | 494,556 | +0.02(+0.61%) |
Mar 09, 2010 | 3.903 | 3.941 | 3.901 | 3.935 | 531,081 | +0.02(+0.54%) |
Mar 08, 2010 | 3.930 | 3.959 | 3.906 | 3.914 | 706,365 | -0.02(-0.61%) |
Mar 05, 2010 | 3.903 | 3.951 | 3.903 | 3.938 | 609,281 | +0.06(+1.44%) |
Mar 04, 2010 | 3.858 | 3.893 | 3.837 | 3.882 | 582,076 | +0.03(+0.76%) |
Mar 03, 2010 | 3.941 | 3.941 | 3.848 | 3.853 | 594,207 | -0.04(-1.09%) |
Mar 02, 2010 | 3.885 | 3.895 | 3.861 | 3.895 | 628,561 | +0.02(+0.48%) |
Mar 01, 2010 | 3.901 | 3.901 | 3.858 | 3.877 | 489,563 | +0.03(+0.83%) |
Feb 26, 2010 | 3.840 | 3.853 | 3.813 | 3.845 | 651,971 | +0.02(+0.62%) |
Feb 25, 2010 | 3.787 | 3.829 | 3.773 | 3.821 | 769,085 | -0.01(-0.21%) |
Feb 24, 2010 | 3.736 | 3.834 | 3.736 | 3.829 | 679,579 | +0.10(+2.63%) |
Feb 23, 2010 | 3.749 | 3.755 | 3.707 | 3.731 | 824,606 | -0.02(-0.57%) |
Feb 22, 2010 | 3.789 | 3.789 | 3.723 | 3.752 | 702,035 | -0.02(-0.49%) |
Feb 19, 2010 | 3.736 | 3.792 | 3.708 | 3.771 | 779,019 | +0.03(+0.71%) |
Feb 18, 2010 | 3.691 | 3.747 | 3.691 | 3.744 | 596,054 | +0.06(+1.58%) |
Feb 17, 2010 | 3.662 | 3.694 | 3.649 | 3.686 | 664,814 | +0.04(+1.02%) |
Feb 16, 2010 | 3.598 | 3.649 | 3.598 | 3.649 | 640,944 | +0.06(+1.63%) |
Feb 12, 2010 | 3.553 | 3.590 | 3.590 | 3.590 | 731,844 | +0.01(+0.15%) |
Feb 11, 2010 | 3.535 | 3.585 | 3.519 | 3.585 | 596,355 | +0.06(+1.58%) |
Feb 10, 2010 | 3.535 | 3.540 | 3.489 | 3.529 | 533,493 | +0.01(+0.15%) |
Feb 09, 2010 | 3.513 | 3.529 | 3.468 | 3.524 | 537,144 | +0.07(+2.00%) |
Feb 08, 2010 | 3.460 | 3.527 | 3.434 | 3.455 | 689,633 | -0.01(-0.31%) |
Feb 05, 2010 | 3.423 | 3.511 | 3.389 | 3.466 | 1,888,856 | -0.06(-1.58%) |
Feb 04, 2010 | 3.585 | 3.585 | 3.505 | 3.521 | 991,005 | -0.07(-1.85%) |
Feb 03, 2010 | 3.577 | 3.604 | 3.561 | 3.588 | 845,160 | +0.01(+0.22%) |
Feb 02, 2010 | 3.540 | 3.582 | 3.532 | 3.580 | 603,342 | +0.05(+1.28%) |
Feb 01, 2010 | 3.521 | 3.535 | 3.487 | 3.535 | 789,834 | +0.04(+1.14%) |
Jan 29, 2010 | 3.540 | 3.564 | 3.481 | 3.495 | 454,652 | -0.07(-2.08%) |
Jan 28, 2010 | 3.572 | 3.582 | 3.487 | 3.569 | 957,292 | +0.01(+0.15%) |
Jan 27, 2010 | 3.580 | 3.593 | 3.519 | 3.564 | 1,199,264 | -0.04(-1.10%) |
Jan 26, 2010 | 3.625 | 3.648 | 3.604 | 3.604 | 1,038,123 | -0.04(-1.16%) |
Jan 25, 2010 | 3.667 | 3.686 | 3.633 | 3.646 | 876,917 | +0.00(+0.07%) |
Jan 22, 2010 | 3.728 | 3.743 | 3.630 | 3.643 | 1,266,291 | -0.11(-3.04%) |
Jan 21, 2010 | 3.789 | 3.795 | 3.718 | 3.757 | 1,445,672 | -0.02(-0.63%) |
Jan 20, 2010 | 3.757 | 3.781 | 3.707 | 3.781 | 1,017,531 | +0.01(+0.14%) |
Jan 19, 2010 | 3.673 | 3.781 | 3.673 | 3.776 | 1,797,052 | +0.01(+0.21%) |
Jan 15, 2010 | 3.901 | 3.768 | 3.768 | 3.768 | 1,398,494 | -0.13(-3.27%) |
Jan 14, 2010 | 3.893 | 3.895 | 3.877 | 3.895 | 620,481 | +0.01(+0.14%) |
Jan 13, 2010 | 3.893 | 3.917 | 3.877 | 3.890 | 1,409,603 | -0.01(-0.14%) |
Jan 12, 2010 | 3.911 | 3.919 | 3.880 | 3.895 | 740,719 | -0.03(-0.74%) |
Jan 11, 2010 | 3.941 | 3.943 | 3.911 | 3.925 | 624,781 | +0.00(+0.00%) |
Jan 08, 2010 | 3.895 | 3.925 | 3.872 | 3.925 | 697,494 | +0.03(+0.68%) |
Jan 07, 2010 | 3.914 | 3.924 | 3.887 | 3.898 | 1,120,182 | -0.02(-0.61%) |
Jan 06, 2010 | 3.933 | 3.964 | 3.914 | 3.922 | 908,535 | -0.04(-0.94%) |
Jan 05, 2010 | 3.956 | 3.978 | 3.941 | 3.959 | 1,077,549 | -0.00(-0.07%) |
Jan 04, 2010 | 4.015 | 4.033 | 3.962 | 3.962 | 1,350,540 | -0.03(-0.80%) |
Dec 31, 2009 | 4.100 | 3.994 | 3.994 | 3.994 | 720,916 | -0.04(-0.92%) |
Dec 30, 2009 | 3.978 | 4.031 | 3.949 | 4.031 | 676,315 | +0.03(+0.80%) |
Dec 29, 2009 | 4.060 | 4.060 | 3.999 | 3.999 | 538,177 | -0.05(-1.18%) |
Dec 28, 2009 | 4.057 | 4.079 | 4.036 | 4.047 | 570,744 | -0.01(-0.13%) |
Dec 24, 2009 | 4.039 | 4.052 | 4.028 | 4.052 | 392,595 | +0.02(+0.53%) |
Dec 23, 2009 | 4.055 | 4.060 | 4.023 | 4.031 | 886,466 | -0.02(-0.52%) |
Dec 22, 2009 | 4.044 | 4.076 | 4.036 | 4.052 | 1,271,099 | -0.12(-2.92%) |
Dec 21, 2009 | 4.187 | 4.195 | 4.163 | 4.174 | 997,773 | +0.01(+0.19%) |
Dec 18, 2009 | 4.132 | 4.169 | 4.113 | 4.166 | 700,973 | +0.03(+0.83%) |
Dec 17, 2009 | 4.100 | 4.153 | 4.100 | 4.132 | 608,678 | -0.02(-0.57%) |
Dec 16, 2009 | 4.148 | 4.163 | 4.145 | 4.155 | 652,284 | +0.02(+0.38%) |
Dec 15, 2009 | 4.079 | 4.158 | 4.079 | 4.140 | 629,770 | +0.01(+0.19%) |
Dec 14, 2009 | 4.097 | 4.132 | 4.089 | 4.132 | 687,022 | +0.06(+1.57%) |
Dec 11, 2009 | 4.063 | 4.084 | 4.044 | 4.068 | 564,462 | +0.03(+0.79%) |
Dec 10, 2009 | 4.010 | 4.044 | 3.999 | 4.036 | 495,400 | +0.04(+0.93%) |
Dec 09, 2009 | 3.991 | 4.007 | 3.970 | 3.999 | 414,818 | +0.01(+0.20%) |
Dec 08, 2009 | 3.956 | 3.991 | 3.941 | 3.991 | 621,231 | +0.01(+0.27%) |
Dec 07, 2009 | 3.970 | 4.018 | 3.970 | 3.980 | 589,839 | +0.00(+0.00%) |
Dec 04, 2009 | 4.012 | 4.020 | 3.967 | 3.980 | 686,528 | +0.02(+0.60%) |
Dec 03, 2009 | 4.036 | 4.041 | 3.938 | 3.956 | 663,774 | -0.08(-1.97%) |
Dec 02, 2009 | 4.025 | 4.070 | 4.025 | 4.036 | 576,145 | +0.01(+0.13%) |
Dec 01, 2009 | 4.039 | 4.060 | 4.023 | 4.031 | 575,349 | +0.02(+0.40%) |
Nov 30, 2009 | 3.983 | 4.028 | 3.970 | 4.015 | 998,889 | +0.04(+1.07%) |
Nov 27, 2009 | 3.906 | 3.978 | 3.906 | 3.972 | 254,528 | -0.01(-0.13%) |
Nov 25, 2009 | 3.956 | 3.978 | 3.953 | 3.978 | 384,953 | +0.03(+0.87%) |
Nov 24, 2009 | 3.919 | 3.946 | 3.895 | 3.943 | 530,316 | +0.04(+1.02%) |
Nov 23, 2009 | 3.909 | 3.930 | 3.887 | 3.903 | 514,951 | +0.05(+1.17%) |
Nov 20, 2009 | 3.882 | 3.882 | 3.845 | 3.858 | 550,281 | -0.04(-1.02%) |
Nov 19, 2009 | 3.887 | 3.898 | 3.845 | 3.898 | 735,963 | -0.02(-0.41%) |
Nov 18, 2009 | 3.898 | 3.917 | 3.885 | 3.914 | 498,212 | +0.01(+0.34%) |
Nov 17, 2009 | 3.866 | 3.903 | 3.866 | 3.901 | 479,693 | +0.01(+0.34%) |
Nov 16, 2009 | 3.874 | 3.914 | 3.869 | 3.887 | 530,915 | +0.02(+0.55%) |
Nov 13, 2009 | 3.869 | 3.882 | 3.845 | 3.866 | 513,546 | +0.00(+0.07%) |
Nov 12, 2009 | 3.869 | 3.887 | 3.853 | 3.864 | 505,025 | -0.02(-0.41%) |
Nov 11, 2009 | 3.880 | 3.911 | 3.872 | 3.880 | 411,242 | +0.02(+0.62%) |
Nov 10, 2009 | 3.856 | 3.869 | 3.829 | 3.856 | 569,998 | +0.00(+0.00%) |
Nov 09, 2009 | 3.832 | 3.864 | 3.818 | 3.856 | 390,417 | +0.06(+1.68%) |
Nov 06, 2009 | 3.771 | 3.816 | 3.760 | 3.792 | 430,054 | +0.02(+0.49%) |
Nov 05, 2009 | 3.757 | 3.781 | 3.744 | 3.773 | 383,901 | +0.03(+0.85%) |
Nov 04, 2009 | 3.749 | 3.779 | 3.736 | 3.742 | 395,184 | +0.02(+0.57%) |
Nov 03, 2009 | 3.678 | 3.728 | 3.670 | 3.720 | 360,582 | +0.02(+0.43%) |
Nov 02, 2009 | 3.633 | 3.760 | 3.633 | 3.704 | 571,686 | +0.07(+1.95%) |
Oct 30, 2009 | 3.765 | 3.773 | 3.604 | 3.634 | 647,283 | -0.13(-3.57%) |
Oct 29, 2009 | 3.707 | 3.768 | 3.683 | 3.768 | 695,316 | +0.11(+2.90%) |
Oct 28, 2009 | 3.720 | 3.727 | 3.630 | 3.662 | 814,729 | -0.06(-1.64%) |
Oct 27, 2009 | 3.792 | 3.792 | 3.699 | 3.723 | 594,505 | -0.02(-0.57%) |
Oct 26, 2009 | 3.811 | 3.834 | 3.731 | 3.744 | 558,523 | -0.04(-0.98%) |
Oct 23, 2009 | 3.818 | 3.821 | 3.779 | 3.781 | 553,047 | -0.04(-1.04%) |
Oct 22, 2009 | 3.808 | 3.837 | 3.781 | 3.821 | 727,970 | +0.01(+0.28%) |
Oct 21, 2009 | 3.880 | 3.914 | 3.811 | 3.811 | 605,403 | -0.07(-1.71%) |
Oct 20, 2009 | 3.842 | 3.885 | 3.842 | 3.877 | 544,655 | +0.04(+1.04%) |
Oct 19, 2009 | 3.858 | 3.866 | 3.837 | 3.837 | 411,966 | -0.01(-0.34%) |
Oct 16, 2009 | 3.818 | 3.850 | 3.803 | 3.850 | 405,706 | +0.02(+0.48%) |
Oct 15, 2009 | 3.803 | 3.848 | 3.803 | 3.832 | 476,411 | -0.01(-0.35%) |
Oct 14, 2009 | 3.877 | 3.895 | 3.832 | 3.845 | 511,771 | +0.02(+0.42%) |
Oct 13, 2009 | 3.856 | 3.856 | 3.803 | 3.829 | 482,256 | -0.02(-0.48%) |
Oct 12, 2009 | 3.805 | 3.848 | 3.789 | 3.848 | 476,705 | +0.05(+1.33%) |
Oct 09, 2009 | 3.789 | 3.797 | 3.771 | 3.797 | 454,007 | +0.00(+0.07%) |
Oct 08, 2009 | 3.763 | 3.805 | 3.755 | 3.795 | 421,285 | +0.07(+1.85%) |
Oct 07, 2009 | 3.749 | 3.755 | 3.704 | 3.726 | 421,489 | -0.01(-0.35%) |
Oct 06, 2009 | 3.787 | 3.787 | 3.686 | 3.739 | 671,005 | +0.05(+1.22%) |
Oct 05, 2009 | 3.609 | 3.694 | 3.609 | 3.694 | 506,499 | +0.06(+1.61%) |
Oct 02, 2009 | 3.667 | 3.667 | 3.585 | 3.635 | 594,885 | -0.05(-1.44%) |
Oct 01, 2009 | 3.792 | 3.792 | 3.688 | 3.688 | 730,292 | -0.10(-2.73%) |
Sep 30, 2009 | 3.848 | 3.856 | 3.776 | 3.792 | 917,817 | -0.01(-0.35%) |
Sep 29, 2009 | 3.771 | 3.829 | 3.765 | 3.805 | 685,134 | -0.01(-0.14%) |
Sep 28, 2009 | 3.765 | 3.816 | 3.765 | 3.811 | 578,153 | +0.08(+2.06%) |
Sep 25, 2009 | 3.718 | 3.747 | 3.715 | 3.734 | 783,605 | +0.01(+0.21%) |
Sep 24, 2009 | 3.856 | 3.864 | 3.707 | 3.726 | 1,104,169 | -0.11(-2.97%) |
Sep 23, 2009 | 3.853 | 3.893 | 3.821 | 3.840 | 913,803 | +0.00(+0.00%) |
Sep 22, 2009 | 3.890 | 3.896 | 3.821 | 3.840 | 1,005,012 | -0.04(-1.03%) |
Sep 21, 2009 | 3.972 | 3.972 | 3.869 | 3.880 | 1,215,461 | -0.21(-5.25%) |
Sep 18, 2009 | 4.094 | 4.102 | 4.060 | 4.094 | 1,210,596 | -0.01(-0.19%) |
Sep 17, 2009 | 4.073 | 4.102 | 4.058 | 4.102 | 1,006,622 | +0.06(+1.51%) |
Sep 16, 2009 | 4.041 | 4.084 | 4.010 | 4.041 | 982,122 | +0.02(+0.46%) |
Sep 15, 2009 | 4.002 | 4.031 | 3.962 | 4.023 | 1,145,077 | +0.06(+1.54%) |
Sep 14, 2009 | 3.914 | 3.970 | 3.898 | 3.962 | 758,955 | +0.02(+0.61%) |
Sep 11, 2009 | 3.964 | 3.978 | 3.925 | 3.938 | 741,944 | +0.00(+0.07%) |
Sep 10, 2009 | 3.901 | 3.945 | 3.887 | 3.935 | 746,798 | +0.03(+0.88%) |
Sep 09, 2009 | 3.858 | 3.914 | 3.840 | 3.901 | 715,832 | +0.05(+1.17%) |
Sep 08, 2009 | 3.824 | 3.856 | 3.795 | 3.856 | 482,618 | +0.07(+1.96%) |
Sep 04, 2009 | 3.757 | 3.797 | 3.702 | 3.781 | 1,026,825 | +0.08(+2.22%) |
Sep 03, 2009 | 3.617 | 3.707 | 3.617 | 3.699 | 634,651 | +0.09(+2.42%) |
Sep 02, 2009 | 3.596 | 3.657 | 3.596 | 3.612 | 707,379 | -0.04(-1.16%) |
Sep 01, 2009 | 3.680 | 3.712 | 3.652 | 3.654 | 685,484 | -0.02(-0.65%) |
Aug 31, 2009 | 3.657 | 3.678 | 3.649 | 3.678 | 603,436 | +0.02(+0.65%) |
Aug 28, 2009 | 3.686 | 3.688 | 3.635 | 3.654 | 577,791 | +0.00(+0.07%) |
Aug 27, 2009 | 3.670 | 3.675 | 3.617 | 3.651 | 624,001 | -0.00(-0.07%) |
Aug 26, 2009 | 3.704 | 3.712 | 3.649 | 3.654 | 727,571 | -0.05(-1.29%) |
Aug 25, 2009 | 3.718 | 3.767 | 3.678 | 3.702 | 796,866 | +0.02(+0.43%) |
Aug 24, 2009 | 3.582 | 3.728 | 3.566 | 3.686 | 519,244 | -0.01(-0.29%) |
Aug 21, 2009 | 3.715 | 3.763 | 3.688 | 3.696 | 830,500 | -0.00(-0.07%) |
Aug 20, 2009 | 3.662 | 3.701 | 3.662 | 3.699 | 637,797 | +0.04(+1.16%) |
Aug 19, 2009 | 3.606 | 3.659 | 3.596 | 3.657 | 475,936 | +0.03(+0.88%) |
Aug 18, 2009 | 3.540 | 3.635 | 3.535 | 3.625 | 796,719 | +0.09(+2.46%) |
Aug 17, 2009 | 3.513 | 3.569 | 3.489 | 3.538 | 874,000 | -0.08(-2.11%) |
Aug 14, 2009 | 3.686 | 3.688 | 3.604 | 3.614 | 721,281 | -0.05(-1.36%) |
Aug 13, 2009 | 3.665 | 3.699 | 3.638 | 3.664 | 631,504 | +0.03(+0.71%) |
Aug 12, 2009 | 3.604 | 3.659 | 3.598 | 3.638 | 583,531 | +0.05(+1.41%) |
Aug 11, 2009 | 3.659 | 3.659 | 3.574 | 3.588 | 687,670 | -0.06(-1.60%) |
Aug 10, 2009 | 3.670 | 3.670 | 3.627 | 3.646 | 497,379 | -0.01(-0.29%) |
Aug 07, 2009 | 3.678 | 3.689 | 3.646 | 3.657 | 511,650 | +0.03(+0.80%) |
Aug 06, 2009 | 3.734 | 3.739 | 3.606 | 3.627 | 660,921 | -0.08(-2.29%) |
Aug 05, 2009 | 3.715 | 3.718 | 3.673 | 3.712 | 491,850 | +0.03(+0.93%) |
Aug 04, 2009 | 3.686 | 3.744 | 3.673 | 3.678 | 883,203 | -0.01(-0.28%) |
Aug 03, 2009 | 3.712 | 3.712 | 3.625 | 3.688 | 798,057 | +0.03(+0.72%) |
Jul 31, 2009 | 3.646 | 3.683 | 3.641 | 3.662 | 712,734 | +0.03(+0.73%) |
Jul 30, 2009 | 3.638 | 3.683 | 3.614 | 3.635 | 480,605 | +0.02(+0.66%) |
Jul 29, 2009 | 3.622 | 3.657 | 3.582 | 3.612 | 450,224 | -0.01(-0.37%) |
Jul 28, 2009 | 3.649 | 3.667 | 3.574 | 3.625 | 661,445 | -0.03(-0.80%) |
Jul 27, 2009 | 3.675 | 3.696 | 3.647 | 3.654 | 479,260 | +0.01(+0.15%) |
Jul 24, 2009 | 3.622 | 3.654 | 3.617 | 3.649 | 1,959 | +0.01(+0.29%) |
Jul 23, 2009 | 3.641 | 3.678 | 3.625 | 3.638 | 806,973 | +0.01(+0.37%) |
Jul 22, 2009 | 3.667 | 3.678 | 3.606 | 3.625 | 815,543 | -0.02(-0.58%) |
Jul 21, 2009 | 3.577 | 3.646 | 3.561 | 3.646 | 1,138,629 | +0.08(+2.31%) |
Jul 20, 2009 | 3.540 | 3.566 | 3.535 | 3.564 | 632,812 | +0.04(+1.13%) |
Jul 17, 2009 | 3.519 | 3.532 | 3.496 | 3.524 | 470,155 | +0.02(+0.45%) |
Jul 16, 2009 | 3.444 | 3.508 | 3.439 | 3.508 | 427,213 | +0.07(+2.01%) |
Jul 15, 2009 | 3.407 | 3.450 | 3.407 | 3.439 | 575,994 | +0.06(+1.65%) |
Jul 14, 2009 | 3.367 | 3.392 | 3.362 | 3.383 | 609,330 | +0.01(+0.31%) |
Jul 13, 2009 | 3.367 | 3.391 | 3.349 | 3.373 | 624,088 | +0.04(+1.27%) |
Jul 10, 2009 | 3.312 | 3.349 | 3.301 | 3.330 | 574,969 | +0.02(+0.72%) |
Jul 09, 2009 | 3.267 | 3.328 | 3.267 | 3.306 | 365,767 | +0.05(+1.38%) |
Jul 08, 2009 | 3.320 | 3.320 | 3.235 | 3.261 | 485,531 | -0.04(-1.21%) |
Jul 07, 2009 | 3.359 | 3.359 | 3.285 | 3.301 | 382,658 | -0.06(-1.66%) |
Jul 06, 2009 | 3.362 | 3.383 | 3.325 | 3.357 | 441,145 | -0.05(-1.33%) |
Jul 02, 2009 | 3.354 | 3.402 | 3.330 | 3.402 | 625,591 | +0.02(+0.71%) |
Jul 01, 2009 | 3.373 | 3.410 | 3.365 | 3.378 | 591,471 | +0.02(+0.47%) |
Jun 30, 2009 | 3.426 | 3.431 | 3.336 | 3.362 | 835,169 | -0.05(-1.40%) |
Jun 29, 2009 | 3.349 | 3.410 | 3.338 | 3.410 | 585,965 | +0.09(+2.80%) |
Jun 26, 2009 | 3.277 | 3.357 | 3.267 | 3.317 | 592,496 | +0.03(+0.97%) |
Jun 25, 2009 | 3.267 | 3.290 | 3.238 | 3.285 | 822,356 | +0.10(+3.00%) |
Jun 24, 2009 | 3.232 | 3.282 | 3.164 | 3.190 | 882,031 | -0.02(-0.58%) |
Jun 23, 2009 | 3.341 | 3.341 | 3.206 | 3.208 | 501,822 | +0.02(+0.67%) |
Jun 22, 2009 | 3.301 | 3.301 | 3.139 | 3.187 | 1,175,877 | -0.12(-3.77%) |
Jun 19, 2009 | 3.460 | 3.460 | 3.306 | 3.312 | 1,211,297 | -0.23(-6.52%) |
Jun 18, 2009 | 3.553 | 3.582 | 3.519 | 3.543 | 847,696 | -0.01(-0.22%) |
Jun 17, 2009 | 3.548 | 3.566 | 3.514 | 3.550 | 668,055 | +0.00(+0.07%) |
Jun 16, 2009 | 3.556 | 3.582 | 3.527 | 3.548 | 791,677 | +0.02(+0.53%) |
Jun 15, 2009 | 3.524 | 3.529 | 3.497 | 3.529 | 593,005 | -0.01(-0.15%) |
Jun 12, 2009 | 3.503 | 3.545 | 3.498 | 3.535 | 569,331 | +0.01(+0.38%) |
Jun 11, 2009 | 3.519 | 3.564 | 3.505 | 3.521 | 828,850 | +0.02(+0.45%) |
Jun 10, 2009 | 3.537 | 3.550 | 3.500 | 3.505 | 581,865 | +0.00(+0.00%) |
Jun 09, 2009 | 3.479 | 3.527 | 3.471 | 3.505 | 489,913 | +0.04(+1.07%) |
Jun 08, 2009 | 3.466 | 3.479 | 3.450 | 3.468 | 455,737 | -0.01(-0.38%) |
Jun 05, 2009 | 3.543 | 3.553 | 3.481 | 3.481 | 671,111 | -0.03(-0.91%) |
Jun 04, 2009 | 3.492 | 3.516 | 3.463 | 3.513 | 573,556 | +0.04(+1.07%) |
Jun 03, 2009 | 3.487 | 3.548 | 3.450 | 3.476 | 580,980 | -0.11(-2.96%) |
Jun 02, 2009 | 3.450 | 3.582 | 3.436 | 3.582 | 680,299 | +0.11(+3.29%) |
Jun 01, 2009 | 3.495 | 3.511 | 3.442 | 3.468 | 1,173,921 | +0.02(+0.69%) |
May 29, 2009 | 3.386 | 3.444 | 3.365 | 3.444 | 553,405 | +0.07(+2.04%) |
May 28, 2009 | 3.344 | 3.397 | 3.306 | 3.375 | 1,263,110 | +0.03(+0.95%) |
May 27, 2009 | 3.386 | 3.431 | 3.325 | 3.344 | 920,654 | -0.05(-1.33%) |
May 26, 2009 | 3.309 | 3.402 | 3.296 | 3.389 | 567,989 | +0.05(+1.59%) |
May 22, 2009 | 3.304 | 3.341 | 3.267 | 3.336 | 509,551 | +0.06(+1.86%) |
May 21, 2009 | 3.306 | 3.330 | 3.248 | 3.275 | 663,208 | -0.06(-1.75%) |
May 20, 2009 | 3.330 | 3.394 | 3.330 | 3.333 | 837,498 | +0.00(+0.08%) |
May 19, 2009 | 3.237 | 3.365 | 3.237 | 3.330 | 633,871 | +0.06(+1.78%) |
May 18, 2009 | 3.203 | 3.275 | 3.195 | 3.272 | 448,897 | +0.10(+3.09%) |
May 15, 2009 | 3.208 | 3.240 | 3.174 | 3.174 | 426,832 | -0.02(-0.75%) |
May 14, 2009 | 3.171 | 3.210 | 3.171 | 3.198 | 494,684 | +0.03(+0.92%) |
May 13, 2009 | 3.160 | 3.198 | 3.137 | 3.168 | 1,260,570 | -0.01(-0.42%) |
May 12, 2009 | 3.216 | 3.228 | 3.168 | 3.182 | 524,670 | -0.03(-0.91%) |
May 11, 2009 | 3.200 | 3.243 | 3.187 | 3.211 | 788,960 | -0.01(-0.33%) |
May 08, 2009 | 3.206 | 3.243 | 3.182 | 3.221 | 759,569 | +0.03(+1.08%) |
May 07, 2009 | 3.296 | 3.312 | 3.184 | 3.187 | 695,783 | -0.06(-1.72%) |
May 06, 2009 | 3.219 | 3.277 | 3.184 | 3.243 | 768,979 | +0.05(+1.41%) |
May 05, 2009 | 3.211 | 3.213 | 3.163 | 3.198 | 1,845,270 | -0.01(-0.33%) |
May 04, 2009 | 3.174 | 3.219 | 3.167 | 3.208 | 1,396,022 | +0.09(+2.81%) |