Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.262 | 4.272 | 4.231 | 4.231 | 4,440 | -0.03(-0.71%) |
May 27, 2010 | 4.236 | 4.267 | 4.231 | 4.262 | 989 | -0.01(-0.24%) |
May 26, 2010 | 4.282 | 4.282 | 4.145 | 4.272 | 10,968 | +0.05(+1.10%) |
May 25, 2010 | 4.135 | 4.287 | 4.125 | 4.225 | 14,439 | +0.05(+1.31%) |
May 24, 2010 | 4.292 | 4.292 | 4.166 | 4.171 | 9,091 | +0.00(+0.00%) |
May 21, 2010 | 4.171 | 4.171 | 4.171 | 4.171 | 197 | +0.02(+0.49%) |
May 20, 2010 | 4.216 | 4.257 | 4.120 | 4.150 | 12,008 | -0.15(-3.41%) |
May 19, 2010 | 4.216 | 4.297 | 4.216 | 4.297 | 3,157 | +0.08(+1.92%) |
May 18, 2010 | 4.221 | 4.271 | 4.216 | 4.216 | 37,590 | -0.00(-0.12%) |
May 17, 2010 | 4.201 | 4.221 | 4.201 | 4.221 | 2,121 | +0.08(+2.04%) |
May 14, 2010 | 4.186 | 4.221 | 4.112 | 4.137 | 9,453 | -0.04(-0.95%) |
May 13, 2010 | 4.221 | 4.221 | 4.147 | 4.176 | 4,223 | -0.04(-1.06%) |
May 12, 2010 | 4.107 | 4.221 | 4.102 | 4.221 | 2,278 | +0.05(+1.19%) |
May 11, 2010 | 4.137 | 4.196 | 4.137 | 4.171 | 7,831 | -0.02(-0.47%) |
May 10, 2010 | 4.201 | 4.221 | 4.152 | 4.191 | 6,462 | +0.09(+2.18%) |
May 06, 2010 | 4.102 | 4.102 | 4.102 | 4.102 | 0 | -0.07(-1.62%) |
May 05, 2010 | 4.157 | 4.169 | 4.102 | 4.169 | 7,214 | +0.02(+0.43%) |
May 04, 2010 | 4.212 | 4.226 | 4.127 | 4.152 | 3,218 | +0.02(+0.48%) |
May 03, 2010 | 4.176 | 4.176 | 4.132 | 4.132 | 941 | -0.09(-2.24%) |
Apr 30, 2010 | 4.221 | 4.226 | 4.221 | 4.226 | 7,642 | +0.02(+0.59%) |
Apr 29, 2010 | 4.226 | 4.236 | 4.201 | 4.201 | 14,453 | -0.02(-0.59%) |
Apr 28, 2010 | 4.226 | 4.226 | 4.176 | 4.226 | 7,441 | +0.00(+0.00%) |
Apr 27, 2010 | 4.226 | 4.276 | 4.222 | 4.226 | 36,092 | -0.05(-1.16%) |
Apr 26, 2010 | 4.176 | 4.326 | 4.176 | 4.276 | 6,162 | +0.10(+2.38%) |
Apr 23, 2010 | 4.226 | 4.226 | 4.159 | 4.176 | 5,229 | -0.05(-1.18%) |
Apr 22, 2010 | 4.179 | 4.236 | 4.179 | 4.226 | 3,016 | +0.06(+1.45%) |
Apr 21, 2010 | 4.226 | 4.226 | 4.166 | 4.166 | 4,203 | -0.06(-1.43%) |
Apr 20, 2010 | 4.226 | 4.226 | 4.226 | 4.226 | 2,793 | -0.00(-0.00%) |
Apr 19, 2010 | 4.176 | 4.226 | 4.176 | 4.226 | 3,218 | +0.00(+0.00%) |
Apr 16, 2010 | 4.226 | 4.226 | 4.226 | 4.226 | 201 | +0.00(+0.00%) |
Apr 15, 2010 | 4.152 | 4.336 | 4.152 | 4.226 | 66,660 | +0.00(+0.00%) |
Apr 14, 2010 | 4.236 | 4.236 | 4.226 | 4.226 | 24,760 | -0.10(-2.28%) |
Apr 12, 2010 | 4.325 | 4.325 | 4.325 | 4.325 | 0 | +0.02(+0.43%) |
Apr 09, 2010 | 4.321 | 4.326 | 4.152 | 4.306 | 8,027 | +0.03(+0.71%) |
Apr 08, 2010 | 4.301 | 4.301 | 4.276 | 4.276 | 2,516 | +0.05(+1.18%) |
Apr 07, 2010 | 4.232 | 4.251 | 4.226 | 4.226 | 5,671 | +0.02(+0.59%) |
Apr 06, 2010 | 4.201 | 4.201 | 4.201 | 4.201 | 303 | -0.06(-1.51%) |
Apr 05, 2010 | 4.276 | 4.326 | 4.241 | 4.266 | 4,644 | -0.03(-0.81%) |
Apr 01, 2010 | 4.326 | 4.301 | 4.301 | 4.301 | 2,212 | +0.02(+0.58%) |
Mar 31, 2010 | 4.176 | 4.276 | 4.176 | 4.276 | 603 | +0.02(+0.58%) |
Mar 30, 2010 | 4.226 | 4.251 | 4.226 | 4.251 | 4,817 | +0.07(+1.79%) |
Mar 26, 2010 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | -0.15(-3.45%) |
Mar 25, 2010 | 4.251 | 4.326 | 4.251 | 4.326 | 2,284 | +0.07(+1.64%) |
Mar 24, 2010 | 4.226 | 4.256 | 4.226 | 4.256 | 1,206 | +0.03(+0.71%) |
Mar 23, 2010 | 4.196 | 4.241 | 4.176 | 4.226 | 3,149 | -0.09(-2.19%) |
Mar 22, 2010 | 4.405 | 4.567 | 4.321 | 4.321 | 5,275 | +0.13(+3.21%) |
Mar 19, 2010 | 4.594 | 4.594 | 4.186 | 4.186 | 9,372 | -0.16(-3.77%) |
Mar 18, 2010 | 4.271 | 4.350 | 4.271 | 4.350 | 5,191 | +0.08(+1.86%) |
Mar 17, 2010 | 4.276 | 4.276 | 4.226 | 4.271 | 7,292 | -0.20(-4.56%) |
Mar 16, 2010 | 4.191 | 4.475 | 4.191 | 4.475 | 1,532 | +0.27(+6.51%) |
Mar 15, 2010 | 4.201 | 4.201 | 4.181 | 4.201 | 1,838 | +0.02(+0.50%) |
Mar 11, 2010 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | -0.01(-0.26%) |
Mar 10, 2010 | 4.179 | 4.191 | 4.179 | 4.191 | 1,287 | +0.01(+0.24%) |
Mar 09, 2010 | 4.246 | 4.261 | 4.181 | 4.181 | 12,067 | -0.02(-0.47%) |
Mar 08, 2010 | 4.181 | 4.201 | 4.181 | 4.201 | 2,825 | +0.00(+0.06%) |
Mar 05, 2010 | 4.221 | 4.221 | 4.181 | 4.199 | 2,212 | +0.04(+1.02%) |
Mar 03, 2010 | 4.261 | 4.157 | 4.157 | 4.157 | 4,625 | +0.09(+2.20%) |
Mar 01, 2010 | 4.170 | 4.067 | 4.067 | 4.067 | 409 | +0.08(+2.09%) |
Feb 26, 2010 | 4.204 | 4.204 | 3.966 | 3.984 | 10,697 | -0.22(-5.23%) |
Feb 25, 2010 | 4.204 | 4.204 | 4.204 | 4.204 | 409 | +0.05(+1.18%) |
Feb 24, 2010 | 4.111 | 4.155 | 4.111 | 4.155 | 613 | +0.04(+1.07%) |
Feb 23, 2010 | 4.008 | 4.111 | 4.008 | 4.111 | 613 | -0.02(-0.47%) |
Feb 22, 2010 | 4.057 | 4.131 | 4.008 | 4.131 | 4,091 | -0.06(-1.51%) |
Feb 19, 2010 | 4.033 | 4.194 | 4.033 | 4.194 | 1,217 | +0.11(+2.63%) |
Feb 18, 2010 | 4.026 | 4.087 | 4.026 | 4.087 | 409 | -0.12(-2.79%) |
Feb 17, 2010 | 4.052 | 4.204 | 4.038 | 4.204 | 8,250 | -0.00(-0.12%) |
Feb 12, 2010 | 3.979 | 4.209 | 4.209 | 4.209 | 7,978 | +0.05(+1.29%) |
Feb 11, 2010 | 4.235 | 4.282 | 4.082 | 4.155 | 2,450 | +0.07(+1.80%) |
Feb 10, 2010 | 4.155 | 4.155 | 4.082 | 4.082 | 1,777 | -0.05(-1.30%) |
Feb 09, 2010 | 4.111 | 4.321 | 4.043 | 4.135 | 11,865 | +0.10(+2.55%) |
Feb 08, 2010 | 4.008 | 4.104 | 4.008 | 4.033 | 1,841 | +0.06(+1.60%) |
Feb 05, 2010 | 4.008 | 4.008 | 3.950 | 3.969 | 3,477 | -0.06(-1.58%) |
Feb 04, 2010 | 4.424 | 4.564 | 4.033 | 4.033 | 39,226 | -0.38(-8.54%) |
Feb 03, 2010 | 4.263 | 4.418 | 4.263 | 4.409 | 2,714 | +0.01(+0.22%) |
Feb 02, 2010 | 4.541 | 4.566 | 4.399 | 4.399 | 3,001 | +0.23(+5.51%) |
Jan 29, 2010 | 4.194 | 4.170 | 4.170 | 4.170 | 1,431 | -0.03(-0.70%) |
Jan 27, 2010 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | -0.08(-1.83%) |
Jan 26, 2010 | 4.346 | 4.346 | 4.277 | 4.277 | 1,119 | -0.05(-1.13%) |
Jan 25, 2010 | 4.175 | 4.473 | 4.160 | 4.326 | 6,718 | -0.00(-0.11%) |
Jan 22, 2010 | 4.424 | 4.424 | 4.160 | 4.331 | 11,836 | -0.10(-2.21%) |
Jan 21, 2010 | 4.443 | 4.443 | 4.429 | 4.429 | 409 | -0.01(-0.22%) |
Jan 20, 2010 | 4.673 | 4.673 | 4.431 | 4.439 | 2,712 | -0.31(-6.54%) |
Jan 19, 2010 | 4.839 | 4.878 | 4.673 | 4.749 | 3,614 | -0.09(-1.87%) |
Jan 15, 2010 | 4.839 | 4.839 | 4.839 | 4.839 | 1,431 | +0.00(+0.00%) |
Jan 14, 2010 | 4.810 | 4.888 | 4.810 | 4.839 | 2,458 | +0.20(+4.21%) |
Jan 13, 2010 | 4.661 | 4.661 | 4.644 | 4.644 | 1,213 | -0.13(-2.66%) |
Jan 12, 2010 | 4.639 | 4.820 | 4.570 | 4.771 | 6,533 | +0.21(+4.61%) |
Jan 11, 2010 | 4.639 | 4.639 | 4.375 | 4.561 | 16,230 | +0.04(+0.97%) |
Jan 08, 2010 | 4.399 | 4.522 | 4.399 | 4.517 | 3,790 | +0.22(+5.08%) |
Jan 07, 2010 | 4.155 | 4.298 | 4.155 | 4.298 | 22,095 | +0.10(+2.42%) |
Jan 06, 2010 | 4.414 | 4.414 | 4.197 | 4.197 | 14,197 | -0.20(-4.61%) |
Jan 05, 2010 | 4.223 | 4.399 | 4.209 | 4.399 | 5,533 | +0.23(+5.51%) |
Dec 31, 2009 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.01(-0.18%) |
Dec 30, 2009 | 4.177 | 4.177 | 4.177 | 4.177 | 286 | -0.03(-0.64%) |
Dec 29, 2009 | 4.140 | 4.204 | 4.140 | 4.204 | 5,106 | +0.05(+1.30%) |
Dec 28, 2009 | 4.106 | 4.150 | 4.106 | 4.150 | 9,788 | +0.04(+1.07%) |
Dec 23, 2009 | 4.106 | 4.106 | 4.106 | 4.106 | 0 | -0.16(-3.76%) |
Dec 22, 2009 | 4.219 | 4.292 | 4.219 | 4.266 | 3,068 | +0.13(+3.17%) |
Dec 21, 2009 | 4.091 | 4.155 | 4.067 | 4.135 | 18,511 | +0.18(+4.44%) |
Dec 18, 2009 | 4.116 | 4.131 | 3.960 | 3.960 | 12,890 | +0.00(+0.00%) |
Dec 17, 2009 | 3.960 | 3.960 | 3.960 | 3.960 | 204 | +0.00(+0.00%) |
Dec 16, 2009 | 3.960 | 3.960 | 3.960 | 3.960 | 225 | +0.18(+4.65%) |
Dec 15, 2009 | 3.862 | 3.940 | 3.720 | 3.784 | 6,673 | -0.07(-1.83%) |
Dec 14, 2009 | 3.852 | 3.857 | 3.852 | 3.854 | 2,035 | +0.04(+1.08%) |
Dec 10, 2009 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.07(+1.96%) |
Dec 09, 2009 | 3.837 | 3.837 | 3.740 | 3.740 | 9,258 | -0.01(-0.39%) |
Dec 08, 2009 | 3.779 | 3.779 | 3.754 | 3.754 | 409 | -0.06(-1.54%) |
Dec 07, 2009 | 3.798 | 3.813 | 3.744 | 3.813 | 2,483 | -0.04(-1.14%) |
Dec 04, 2009 | 3.896 | 3.911 | 3.857 | 3.857 | 8,657 | -0.04(-1.00%) |
Dec 02, 2009 | 3.862 | 3.896 | 3.896 | 3.896 | 4,091 | +0.17(+4.59%) |
Dec 01, 2009 | 3.779 | 3.881 | 3.715 | 3.725 | 3,680 | -0.05(-1.42%) |
Nov 30, 2009 | 3.945 | 3.950 | 3.779 | 3.779 | 2,837 | -0.13(-3.37%) |
Nov 24, 2009 | 3.862 | 3.911 | 3.911 | 3.911 | 5,523 | +0.08(+2.07%) |
Nov 23, 2009 | 3.730 | 3.847 | 3.730 | 3.831 | 12,712 | +0.09(+2.32%) |
Nov 20, 2009 | 3.696 | 3.744 | 3.696 | 3.744 | 6,212 | +0.01(+0.26%) |
Nov 19, 2009 | 3.823 | 3.852 | 3.735 | 3.735 | 2,454 | +0.06(+1.73%) |
Nov 18, 2009 | 3.840 | 3.840 | 3.666 | 3.671 | 10,944 | -0.09(-2.34%) |
Nov 17, 2009 | 3.788 | 3.835 | 3.759 | 3.759 | 2,780 | -0.04(-1.03%) |
Nov 16, 2009 | 3.852 | 3.857 | 3.740 | 3.798 | 818 | -0.06(-1.55%) |
Nov 13, 2009 | 3.857 | 3.858 | 3.857 | 3.858 | 857 | +0.19(+5.23%) |
Nov 12, 2009 | 3.625 | 3.881 | 3.625 | 3.666 | 2,336 | +0.07(+2.04%) |
Nov 11, 2009 | 3.642 | 3.862 | 3.593 | 3.593 | 3,109 | -0.20(-5.16%) |
Nov 10, 2009 | 3.813 | 3.813 | 3.598 | 3.788 | 13,033 | +0.00(+0.00%) |
Nov 09, 2009 | 3.788 | 3.788 | 3.788 | 3.788 | 705 | +0.05(+1.43%) |
Nov 06, 2009 | 3.642 | 3.735 | 3.544 | 3.735 | 5,815 | +0.25(+7.31%) |
Nov 05, 2009 | 3.617 | 3.837 | 3.476 | 3.480 | 26,383 | +0.01(+0.28%) |
Nov 04, 2009 | 3.813 | 3.813 | 3.427 | 3.471 | 22,388 | -0.36(-9.42%) |
Nov 03, 2009 | 3.831 | 3.831 | 3.831 | 3.831 | 409 | +0.04(+1.04%) |
Nov 02, 2009 | 3.740 | 3.896 | 3.740 | 3.792 | 5,183 | -0.02(-0.54%) |
Oct 30, 2009 | 3.813 | 3.828 | 3.715 | 3.813 | 21,443 | +0.00(+0.00%) |
Oct 29, 2009 | 3.842 | 3.842 | 3.813 | 3.813 | 41,368 | -0.01(-0.26%) |
Oct 28, 2009 | 3.910 | 3.910 | 3.823 | 3.823 | 13,501 | -0.17(-4.23%) |
Oct 27, 2009 | 4.033 | 4.033 | 3.823 | 3.991 | 14,667 | -0.04(-0.90%) |
Oct 26, 2009 | 4.023 | 4.028 | 4.023 | 4.027 | 2,477 | -0.00(-0.01%) |
Oct 23, 2009 | 4.028 | 4.028 | 3.911 | 4.028 | 8,792 | -0.00(-0.12%) |
Oct 21, 2009 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | +0.06(+1.60%) |
Oct 20, 2009 | 3.974 | 3.979 | 3.950 | 3.969 | 2,381 | +0.00(+0.00%) |
Oct 19, 2009 | 4.155 | 4.155 | 3.940 | 3.969 | 1,636 | -0.19(-4.47%) |
Oct 16, 2009 | 4.145 | 4.155 | 4.145 | 4.155 | 409 | +0.00(+0.00%) |
Oct 15, 2009 | 4.140 | 4.155 | 4.140 | 4.155 | 4,510 | +0.15(+3.66%) |
Oct 14, 2009 | 3.903 | 4.008 | 3.903 | 4.008 | 2,045 | -0.03(-0.73%) |
Oct 13, 2009 | 4.033 | 4.155 | 4.008 | 4.038 | 15,269 | +0.00(+0.12%) |
Oct 12, 2009 | 4.033 | 4.033 | 4.033 | 4.033 | 204 | -0.12(-2.94%) |
Oct 09, 2009 | 4.008 | 4.155 | 4.008 | 4.155 | 2,436 | +0.05(+1.19%) |
Oct 08, 2009 | 4.145 | 4.145 | 3.999 | 4.106 | 1,431 | -0.03(-0.62%) |
Oct 07, 2009 | 4.133 | 4.133 | 4.132 | 4.132 | 1,022 | +0.12(+3.07%) |
Oct 05, 2009 | 4.008 | 4.008 | 4.008 | 4.008 | 0 | +0.00(+0.00%) |
Oct 02, 2009 | 4.145 | 4.155 | 4.008 | 4.008 | 10,461 | +0.06(+1.61%) |
Sep 30, 2009 | 3.945 | 3.945 | 3.945 | 3.945 | 0 | -0.16(-3.93%) |
Sep 29, 2009 | 4.106 | 4.106 | 4.106 | 4.106 | 613 | +0.00(+0.00%) |
Sep 28, 2009 | 4.106 | 4.106 | 4.106 | 4.106 | 204 | -0.02(-0.57%) |
Sep 25, 2009 | 4.153 | 4.155 | 4.130 | 4.130 | 1,022 | +0.20(+5.07%) |
Sep 24, 2009 | 3.964 | 4.155 | 3.930 | 3.930 | 2,976 | -0.12(-3.02%) |
Sep 23, 2009 | 4.155 | 4.155 | 3.920 | 4.052 | 3,166 | -0.08(-2.03%) |
Sep 22, 2009 | 4.021 | 4.136 | 4.003 | 4.136 | 2,045 | -0.01(-0.17%) |
Sep 21, 2009 | 4.155 | 4.155 | 4.143 | 4.143 | 2,624 | -0.01(-0.16%) |
Sep 18, 2009 | 4.155 | 4.155 | 3.920 | 4.150 | 6,401 | -0.00(-0.12%) |
Sep 17, 2009 | 3.960 | 4.155 | 3.960 | 4.155 | 9,226 | +0.15(+3.66%) |
Sep 16, 2009 | 4.150 | 4.155 | 3.960 | 4.008 | 1,716 | -0.14(-3.42%) |
Sep 15, 2009 | 4.140 | 4.150 | 4.008 | 4.150 | 1,245 | +0.19(+4.81%) |
Sep 14, 2009 | 3.960 | 3.960 | 3.960 | 3.960 | 556 | -0.02(-0.47%) |
Sep 10, 2009 | 4.502 | 3.978 | 3.978 | 3.978 | 1,841 | -0.18(-4.26%) |
Sep 09, 2009 | 4.155 | 4.155 | 4.155 | 4.155 | 409 | -0.02(-0.58%) |
Sep 08, 2009 | 4.155 | 4.179 | 4.155 | 4.179 | 4,813 | +0.02(+0.59%) |
Sep 04, 2009 | 4.155 | 4.157 | 4.155 | 4.155 | 1,022 | +0.00(+0.00%) |
Sep 03, 2009 | 4.194 | 4.194 | 4.155 | 4.155 | 3,144 | -0.00(-0.00%) |
Sep 02, 2009 | 4.155 | 4.175 | 4.155 | 4.155 | 1,982 | -0.24(-5.55%) |
Sep 01, 2009 | 4.018 | 4.399 | 4.013 | 4.399 | 2,090 | -0.12(-2.70%) |
Aug 31, 2009 | 4.189 | 4.522 | 4.189 | 4.522 | 3,244 | +0.09(+2.10%) |
Aug 28, 2009 | 3.940 | 4.517 | 3.916 | 4.429 | 18,474 | +0.27(+6.59%) |
Aug 27, 2009 | 3.911 | 4.155 | 3.911 | 4.155 | 889 | +0.15(+3.66%) |
Aug 26, 2009 | 3.867 | 4.008 | 3.867 | 4.008 | 3,003 | +0.10(+2.65%) |
Aug 25, 2009 | 3.823 | 3.905 | 3.823 | 3.905 | 1,810 | +0.05(+1.37%) |
Aug 24, 2009 | 4.150 | 4.150 | 3.847 | 3.852 | 1,771 | -0.11(-2.72%) |
Aug 21, 2009 | 4.106 | 4.106 | 3.960 | 3.960 | 525 | -0.15(-3.57%) |
Aug 20, 2009 | 3.823 | 4.106 | 3.818 | 4.106 | 3,221 | +0.01(+0.36%) |
Aug 19, 2009 | 3.986 | 4.106 | 3.986 | 4.092 | 2,268 | -0.01(-0.36%) |
Aug 18, 2009 | 3.886 | 4.106 | 3.886 | 4.106 | 1,841 | +0.11(+2.82%) |
Aug 14, 2009 | 4.033 | 4.033 | 3.994 | 3.994 | 458 | -0.04(-0.97%) |
Aug 13, 2009 | 4.033 | 4.033 | 4.033 | 4.033 | 1,417 | +0.07(+1.85%) |
Aug 12, 2009 | 3.962 | 3.962 | 3.960 | 3.960 | 409 | +0.01(+0.25%) |
Aug 11, 2009 | 3.950 | 3.950 | 3.950 | 3.950 | 1,022 | -0.01(-0.19%) |
Aug 10, 2009 | 3.940 | 3.957 | 3.940 | 3.957 | 1,227 | +0.02(+0.46%) |
Aug 07, 2009 | 3.911 | 4.016 | 3.911 | 3.939 | 3,494 | +0.00(+0.11%) |
Aug 06, 2009 | 3.960 | 3.960 | 3.935 | 3.935 | 1,470 | -0.01(-0.14%) |
Aug 05, 2009 | 3.945 | 3.960 | 3.939 | 3.940 | 4,220 | +0.08(+2.03%) |
Aug 03, 2009 | 3.862 | 3.862 | 3.862 | 3.862 | 818 | +0.02(+0.64%) |
Jul 31, 2009 | 3.862 | 3.886 | 3.837 | 3.837 | 2,254 | -0.02(-0.63%) |
Jul 30, 2009 | 3.862 | 3.862 | 3.837 | 3.862 | 2,643 | +0.02(+0.64%) |
Jul 28, 2009 | 3.862 | 3.837 | 3.837 | 3.837 | 2,227 | -0.02(-0.51%) |
Jul 27, 2009 | 3.857 | 3.857 | 3.857 | 3.857 | 409 | -0.28(-6.74%) |
Jul 24, 2009 | 3.837 | 4.135 | 3.837 | 4.135 | 497 | +0.32(+8.32%) |
Jul 22, 2009 | 3.818 | 3.818 | 3.818 | 3.818 | 409 | +0.00(+0.00%) |
Jul 21, 2009 | 3.812 | 4.140 | 3.812 | 3.818 | 2,880 | -0.31(-7.46%) |
Jul 20, 2009 | 4.126 | 4.126 | 4.126 | 4.126 | 204 | +0.22(+5.76%) |
Jul 17, 2009 | 3.906 | 3.906 | 3.901 | 3.901 | 726 | +0.00(+0.00%) |
Jul 15, 2009 | 3.896 | 3.901 | 3.901 | 3.901 | 13,297 | +0.23(+6.25%) |
Jul 10, 2009 | 3.671 | 3.671 | 3.671 | 3.671 | 2,250 | +0.01(+0.14%) |
Jul 08, 2009 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Jul 07, 2009 | 3.666 | 3.666 | 3.666 | 3.666 | 204 | -0.01(-0.27%) |
Jul 06, 2009 | 3.705 | 3.889 | 3.559 | 3.676 | 5,089 | -0.14(-3.59%) |
Jul 02, 2009 | 3.911 | 3.911 | 3.784 | 3.813 | 2,045 | +0.06(+1.56%) |
Jul 01, 2009 | 3.862 | 3.862 | 3.705 | 3.754 | 1,166 | -0.11(-2.78%) |
Jun 30, 2009 | 3.925 | 4.013 | 3.862 | 3.862 | 1,022 | +0.02(+0.64%) |
Jun 29, 2009 | 3.837 | 3.837 | 3.837 | 3.837 | 409 | +0.00(+0.00%) |
Jun 25, 2009 | 3.837 | 3.837 | 3.837 | 3.837 | 0 | -0.10(-2.48%) |
Jun 24, 2009 | 3.872 | 3.940 | 3.862 | 3.935 | 5,363 | +0.14(+3.74%) |
Jun 23, 2009 | 3.842 | 3.857 | 3.793 | 3.793 | 4,179 | -0.35(-8.49%) |
Jun 22, 2009 | 4.145 | 4.145 | 4.106 | 4.145 | 3,618 | +0.01(+0.35%) |
Jun 19, 2009 | 4.135 | 4.145 | 4.113 | 4.131 | 5,732 | +0.22(+5.49%) |
Jun 17, 2009 | 3.916 | 3.916 | 3.916 | 3.916 | 6,945 | -0.17(-4.19%) |
Jun 16, 2009 | 3.955 | 4.145 | 3.911 | 4.087 | 1,636 | +0.02(+0.54%) |
Jun 12, 2009 | 4.065 | 4.065 | 4.065 | 4.065 | 204 | -0.04(-0.89%) |
Jun 11, 2009 | 3.984 | 4.101 | 3.984 | 4.101 | 2,454 | +0.24(+6.20%) |
Jun 05, 2009 | 3.862 | 3.862 | 3.862 | 3.862 | 0 | -0.01(-0.25%) |
Jun 03, 2009 | 4.077 | 3.872 | 3.872 | 3.872 | 3,886 | +0.06(+1.54%) |
Jun 02, 2009 | 3.725 | 3.857 | 3.720 | 3.813 | 1,841 | +0.13(+3.45%) |