Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.376 | 4.376 | 4.202 | 4.246 | 366,525 | -0.10(-2.34%) |
Jan 28, 2010 | 4.361 | 4.379 | 4.193 | 4.348 | 562,903 | +0.02(+0.51%) |
Jan 27, 2010 | 4.343 | 4.343 | 4.252 | 4.326 | 414,780 | -0.02(-0.54%) |
Jan 26, 2010 | 4.388 | 4.429 | 4.340 | 4.349 | 468,782 | -0.04(-0.87%) |
Jan 25, 2010 | 4.470 | 4.473 | 4.355 | 4.388 | 467,854 | -0.05(-1.13%) |
Jan 22, 2010 | 4.621 | 4.630 | 4.429 | 4.438 | 573,633 | -0.21(-4.57%) |
Jan 21, 2010 | 4.763 | 4.763 | 4.630 | 4.650 | 353,794 | -0.09(-1.93%) |
Jan 20, 2010 | 4.825 | 4.825 | 4.710 | 4.742 | 395,970 | -0.06(-1.35%) |
Jan 19, 2010 | 4.862 | 4.896 | 4.807 | 4.807 | 478,910 | -0.06(-1.30%) |
Jan 15, 2010 | 4.931 | 4.870 | 4.870 | 4.870 | 275,993 | -0.07(-1.34%) |
Jan 14, 2010 | 4.902 | 4.945 | 4.885 | 4.936 | 189,725 | +0.04(+0.88%) |
Jan 13, 2010 | 4.867 | 4.913 | 4.867 | 4.893 | 291,203 | +0.03(+0.53%) |
Jan 12, 2010 | 4.853 | 4.870 | 4.839 | 4.867 | 252,845 | -0.00(-0.06%) |
Jan 11, 2010 | 4.867 | 4.870 | 4.841 | 4.870 | 211,968 | +0.01(+0.12%) |
Jan 08, 2010 | 4.859 | 4.864 | 4.841 | 4.864 | 193,376 | +0.00(+0.00%) |
Jan 07, 2010 | 4.890 | 4.893 | 4.833 | 4.864 | 333,079 | -0.01(-0.24%) |
Jan 06, 2010 | 4.862 | 4.887 | 4.862 | 4.876 | 205,659 | -0.01(-0.12%) |
Jan 05, 2010 | 4.853 | 4.885 | 4.853 | 4.882 | 320,504 | +0.00(+0.00%) |
Jan 04, 2010 | 4.844 | 4.913 | 4.833 | 4.882 | 432,398 | +0.04(+0.83%) |
Dec 31, 2009 | 4.793 | 4.841 | 4.841 | 4.841 | 341,773 | +0.05(+1.02%) |
Dec 30, 2009 | 4.793 | 4.810 | 4.761 | 4.793 | 181,313 | +0.01(+0.12%) |
Dec 29, 2009 | 4.784 | 4.813 | 4.775 | 4.787 | 274,358 | +0.03(+0.60%) |
Dec 28, 2009 | 4.778 | 4.798 | 4.741 | 4.758 | 205,627 | -0.01(-0.24%) |
Dec 24, 2009 | 4.755 | 4.770 | 4.741 | 4.770 | 146,402 | +0.03(+0.61%) |
Dec 23, 2009 | 4.712 | 4.747 | 4.701 | 4.741 | 214,763 | +0.01(+0.18%) |
Dec 22, 2009 | 4.709 | 4.747 | 4.703 | 4.732 | 214,826 | +0.03(+0.73%) |
Dec 21, 2009 | 4.683 | 4.712 | 4.632 | 4.698 | 298,706 | +0.05(+0.99%) |
Dec 18, 2009 | 4.600 | 4.652 | 4.597 | 4.652 | 238,854 | +0.05(+1.09%) |
Dec 17, 2009 | 4.614 | 4.637 | 4.602 | 4.602 | 170,465 | -0.02(-0.40%) |
Dec 16, 2009 | 4.606 | 4.634 | 4.603 | 4.620 | 169,407 | +0.01(+0.31%) |
Dec 15, 2009 | 4.603 | 4.612 | 4.586 | 4.606 | 178,693 | -0.00(-0.06%) |
Dec 14, 2009 | 4.596 | 4.609 | 4.589 | 4.609 | 177,635 | +0.03(+0.56%) |
Dec 11, 2009 | 4.511 | 4.583 | 4.508 | 4.583 | 185,190 | +0.10(+2.18%) |
Dec 10, 2009 | 4.505 | 4.512 | 4.456 | 4.485 | 143,193 | +0.01(+0.13%) |
Dec 09, 2009 | 4.456 | 4.505 | 4.442 | 4.479 | 147,929 | +0.01(+0.32%) |
Dec 08, 2009 | 4.431 | 4.482 | 4.428 | 4.465 | 181,936 | -0.00(-0.06%) |
Dec 07, 2009 | 4.531 | 4.540 | 4.462 | 4.468 | 189,489 | -0.07(-1.52%) |
Dec 04, 2009 | 4.568 | 4.594 | 4.471 | 4.537 | 302,789 | +0.07(+1.54%) |
Dec 03, 2009 | 4.497 | 4.511 | 4.448 | 4.468 | 232,952 | -0.06(-1.27%) |
Dec 02, 2009 | 4.545 | 4.554 | 4.479 | 4.525 | 233,258 | -0.01(-0.19%) |
Dec 01, 2009 | 4.560 | 4.560 | 4.485 | 4.534 | 215,546 | +0.03(+0.57%) |
Nov 30, 2009 | 4.557 | 4.557 | 4.465 | 4.508 | 196,355 | -0.05(-1.13%) |
Nov 27, 2009 | 4.445 | 4.560 | 4.431 | 4.560 | 86,765 | +0.06(+1.41%) |
Nov 25, 2009 | 4.511 | 4.517 | 4.448 | 4.497 | 188,831 | +0.03(+0.58%) |
Nov 24, 2009 | 4.465 | 4.471 | 4.405 | 4.471 | 174,850 | +0.03(+0.58%) |
Nov 23, 2009 | 4.436 | 4.517 | 4.393 | 4.445 | 328,739 | +0.06(+1.38%) |
Nov 20, 2009 | 4.390 | 4.428 | 4.382 | 4.385 | 279,672 | -0.05(-1.17%) |
Nov 19, 2009 | 4.465 | 4.469 | 4.387 | 4.436 | 181,783 | -0.04(-0.89%) |
Nov 18, 2009 | 4.485 | 4.508 | 4.428 | 4.476 | 253,837 | +0.00(+0.05%) |
Nov 17, 2009 | 4.462 | 4.474 | 4.419 | 4.474 | 237,260 | +0.03(+0.58%) |
Nov 16, 2009 | 4.439 | 4.462 | 4.413 | 4.448 | 224,397 | +0.03(+0.65%) |
Nov 13, 2009 | 4.433 | 4.468 | 4.408 | 4.419 | 205,721 | -0.01(-0.26%) |
Nov 12, 2009 | 4.433 | 4.451 | 4.390 | 4.431 | 172,435 | +0.01(+0.13%) |
Nov 11, 2009 | 4.494 | 4.500 | 4.410 | 4.425 | 459,601 | -0.01(-0.26%) |
Nov 10, 2009 | 4.399 | 4.459 | 4.387 | 4.436 | 164,555 | -0.01(-0.19%) |
Nov 09, 2009 | 4.408 | 4.474 | 4.393 | 4.445 | 181,365 | +0.11(+2.59%) |
Nov 06, 2009 | 4.313 | 4.344 | 4.281 | 4.333 | 183,078 | +0.03(+0.67%) |
Nov 05, 2009 | 4.327 | 4.327 | 4.281 | 4.304 | 213,952 | +0.05(+1.08%) |
Nov 04, 2009 | 4.362 | 4.362 | 4.258 | 4.258 | 181,898 | -0.03(-0.74%) |
Nov 03, 2009 | 4.247 | 4.293 | 4.227 | 4.290 | 183,321 | +0.04(+0.88%) |
Nov 02, 2009 | 4.181 | 4.310 | 4.181 | 4.252 | 308,371 | +0.05(+1.23%) |
Oct 30, 2009 | 4.347 | 4.367 | 4.140 | 4.201 | 527,729 | -0.15(-3.50%) |
Oct 29, 2009 | 4.247 | 4.353 | 4.238 | 4.353 | 650,830 | +0.14(+3.41%) |
Oct 28, 2009 | 4.336 | 4.356 | 4.183 | 4.209 | 293,528 | -0.11(-2.66%) |
Oct 27, 2009 | 4.370 | 4.410 | 4.324 | 4.324 | 281,774 | -0.06(-1.38%) |
Oct 26, 2009 | 4.454 | 4.534 | 4.316 | 4.385 | 250,190 | -0.03(-0.72%) |
Oct 23, 2009 | 4.423 | 4.428 | 4.413 | 4.416 | 220,119 | -0.09(-2.04%) |
Oct 22, 2009 | 4.413 | 4.517 | 4.390 | 4.508 | 276,975 | +0.10(+2.35%) |
Oct 21, 2009 | 4.451 | 4.462 | 4.364 | 4.405 | 442,603 | -0.17(-3.65%) |
Oct 20, 2009 | 4.580 | 4.612 | 4.566 | 4.571 | 559,731 | -0.01(-0.25%) |
Oct 19, 2009 | 4.591 | 4.626 | 4.577 | 4.583 | 369,710 | +0.00(+0.00%) |
Oct 16, 2009 | 4.577 | 4.583 | 4.543 | 4.583 | 407,942 | -0.01(-0.13%) |
Oct 15, 2009 | 4.540 | 4.609 | 4.525 | 4.589 | 298,435 | +0.03(+0.57%) |
Oct 14, 2009 | 4.620 | 4.620 | 4.540 | 4.563 | 386,259 | +0.05(+1.08%) |
Oct 13, 2009 | 4.563 | 4.565 | 4.491 | 4.514 | 302,239 | -0.04(-0.88%) |
Oct 12, 2009 | 4.571 | 4.582 | 4.548 | 4.554 | 241,409 | +0.02(+0.38%) |
Oct 09, 2009 | 4.534 | 4.554 | 4.502 | 4.537 | 234,104 | +0.01(+0.13%) |
Oct 08, 2009 | 4.520 | 4.565 | 4.482 | 4.531 | 278,033 | +0.07(+1.68%) |
Oct 07, 2009 | 4.454 | 4.456 | 4.405 | 4.456 | 247,152 | +0.01(+0.13%) |
Oct 06, 2009 | 4.433 | 4.474 | 4.413 | 4.451 | 566,205 | +0.06(+1.44%) |
Oct 05, 2009 | 4.367 | 4.393 | 4.353 | 4.387 | 292,866 | +0.04(+0.99%) |
Oct 02, 2009 | 4.459 | 4.471 | 4.310 | 4.344 | 849,302 | -0.21(-4.61%) |
Oct 01, 2009 | 4.646 | 4.675 | 4.554 | 4.554 | 285,317 | -0.10(-2.22%) |
Sep 30, 2009 | 4.658 | 4.698 | 4.614 | 4.658 | 376,061 | -0.01(-0.12%) |
Sep 29, 2009 | 4.724 | 4.726 | 4.620 | 4.663 | 363,428 | -0.03(-0.61%) |
Sep 28, 2009 | 4.675 | 4.724 | 4.635 | 4.692 | 231,044 | +0.08(+1.68%) |
Sep 25, 2009 | 4.600 | 4.629 | 4.528 | 4.614 | 479,352 | +0.01(+0.19%) |
Sep 24, 2009 | 4.709 | 4.712 | 4.591 | 4.606 | 485,707 | -0.05(-0.99%) |
Sep 23, 2009 | 4.658 | 4.689 | 4.643 | 4.652 | 416,176 | +0.00(+0.00%) |
Sep 22, 2009 | 4.658 | 4.658 | 4.617 | 4.652 | 293,232 | +0.02(+0.50%) |
Sep 21, 2009 | 4.594 | 4.655 | 4.575 | 4.629 | 407,778 | +0.03(+0.62%) |
Sep 18, 2009 | 4.623 | 4.655 | 4.560 | 4.600 | 332,045 | -0.03(-0.74%) |
Sep 17, 2009 | 4.672 | 4.678 | 4.586 | 4.635 | 263,722 | +0.08(+1.77%) |
Sep 16, 2009 | 4.497 | 4.655 | 4.497 | 4.554 | 268,761 | +0.04(+0.83%) |
Sep 15, 2009 | 4.385 | 4.522 | 4.385 | 4.517 | 264,160 | +0.11(+2.61%) |
Sep 14, 2009 | 4.364 | 4.410 | 4.324 | 4.402 | 310,226 | +0.02(+0.52%) |
Sep 11, 2009 | 4.451 | 4.471 | 4.362 | 4.379 | 367,433 | -0.04(-0.81%) |
Sep 10, 2009 | 4.330 | 4.426 | 4.301 | 4.415 | 386,833 | +0.10(+2.37%) |
Sep 09, 2009 | 4.307 | 4.353 | 4.304 | 4.313 | 329,556 | -0.02(-0.53%) |
Sep 08, 2009 | 4.290 | 4.339 | 4.281 | 4.336 | 308,117 | +0.07(+1.62%) |
Sep 04, 2009 | 4.218 | 4.281 | 4.201 | 4.267 | 259,845 | +0.06(+1.43%) |
Sep 03, 2009 | 4.270 | 4.273 | 4.181 | 4.206 | 341,557 | +0.00(+0.07%) |
Sep 02, 2009 | 4.106 | 4.224 | 4.103 | 4.204 | 361,934 | +0.00(+0.00%) |
Sep 01, 2009 | 4.221 | 4.307 | 4.183 | 4.204 | 345,803 | -0.07(-1.61%) |
Aug 31, 2009 | 4.336 | 4.336 | 4.235 | 4.273 | 166,358 | -0.02(-0.54%) |
Aug 28, 2009 | 4.321 | 4.330 | 4.238 | 4.296 | 184,352 | +0.02(+0.47%) |
Aug 27, 2009 | 4.307 | 4.316 | 4.212 | 4.275 | 275,611 | -0.01(-0.33%) |
Aug 26, 2009 | 4.275 | 4.298 | 4.232 | 4.290 | 218,435 | +0.00(+0.07%) |
Aug 25, 2009 | 4.198 | 4.310 | 4.190 | 4.287 | 261,731 | +0.11(+2.68%) |
Aug 24, 2009 | 4.166 | 4.201 | 4.143 | 4.175 | 248,989 | +0.02(+0.48%) |
Aug 21, 2009 | 4.281 | 4.304 | 4.146 | 4.155 | 374,178 | -0.07(-1.70%) |
Aug 20, 2009 | 4.175 | 4.232 | 4.175 | 4.227 | 253,622 | +0.08(+1.94%) |
Aug 19, 2009 | 4.054 | 4.149 | 4.023 | 4.146 | 219,316 | +0.08(+1.98%) |
Aug 18, 2009 | 4.020 | 4.089 | 4.008 | 4.066 | 238,746 | +0.12(+3.09%) |
Aug 17, 2009 | 3.959 | 3.985 | 3.933 | 3.944 | 353,495 | -0.12(-3.07%) |
Aug 14, 2009 | 4.117 | 4.132 | 4.054 | 4.069 | 419,507 | -0.08(-1.87%) |
Aug 13, 2009 | 4.117 | 4.169 | 4.097 | 4.146 | 374,251 | +0.03(+0.84%) |
Aug 12, 2009 | 4.077 | 4.166 | 4.077 | 4.112 | 311,699 | +0.01(+0.21%) |
Aug 11, 2009 | 4.215 | 4.221 | 4.057 | 4.103 | 209,880 | -0.13(-3.07%) |
Aug 10, 2009 | 4.255 | 4.304 | 4.218 | 4.233 | 134,767 | -0.03(-0.66%) |
Aug 07, 2009 | 4.247 | 4.307 | 4.247 | 4.261 | 265,559 | +0.05(+1.23%) |
Aug 06, 2009 | 4.273 | 4.296 | 4.209 | 4.209 | 224,460 | -0.09(-2.14%) |
Aug 05, 2009 | 4.258 | 4.301 | 4.227 | 4.301 | 243,897 | +0.05(+1.22%) |
Aug 04, 2009 | 4.224 | 4.281 | 4.212 | 4.250 | 242,516 | +0.01(+0.14%) |
Aug 03, 2009 | 4.224 | 4.281 | 4.206 | 4.244 | 351,733 | +0.06(+1.51%) |
Jul 31, 2009 | 4.172 | 4.281 | 4.143 | 4.181 | 410,312 | +0.01(+0.28%) |
Jul 30, 2009 | 4.129 | 4.227 | 4.094 | 4.169 | 300,186 | +0.05(+1.33%) |
Jul 29, 2009 | 4.106 | 4.140 | 4.069 | 4.114 | 245,972 | +0.03(+0.70%) |
Jul 28, 2009 | 4.066 | 4.109 | 4.020 | 4.086 | 258,038 | +0.03(+0.78%) |
Jul 27, 2009 | 4.057 | 4.120 | 4.017 | 4.054 | 300,749 | +0.03(+0.79%) |
Jul 24, 2009 | 4.051 | 4.083 | 3.991 | 4.023 | 4,862 | -0.02(-0.57%) |
Jul 23, 2009 | 4.069 | 4.152 | 4.037 | 4.046 | 339,409 | -0.06(-1.54%) |
Jul 22, 2009 | 4.270 | 4.270 | 4.080 | 4.109 | 507,790 | -0.26(-5.92%) |
Jul 21, 2009 | 4.252 | 4.445 | 4.247 | 4.367 | 619,357 | +0.09(+2.22%) |
Jul 20, 2009 | 4.244 | 4.307 | 4.224 | 4.273 | 393,940 | +0.01(+0.27%) |
Jul 17, 2009 | 4.206 | 4.293 | 4.198 | 4.261 | 289,208 | +0.07(+1.71%) |
Jul 16, 2009 | 4.094 | 4.284 | 4.094 | 4.189 | 436,014 | +0.06(+1.53%) |
Jul 15, 2009 | 4.092 | 4.238 | 4.080 | 4.126 | 319,275 | +0.06(+1.56%) |
Jul 14, 2009 | 4.054 | 4.070 | 4.005 | 4.063 | 289,661 | +0.03(+0.64%) |
Jul 13, 2009 | 4.043 | 4.066 | 4.031 | 4.037 | 172,195 | +0.03(+0.86%) |
Jul 10, 2009 | 3.948 | 4.002 | 3.910 | 4.002 | 254,732 | +0.04(+0.94%) |
Jul 09, 2009 | 3.925 | 4.002 | 3.922 | 3.965 | 174,293 | +0.03(+0.73%) |
Jul 08, 2009 | 4.043 | 4.043 | 3.873 | 3.936 | 309,690 | -0.07(-1.86%) |
Jul 07, 2009 | 3.994 | 4.046 | 3.985 | 4.011 | 192,412 | -0.01(-0.14%) |
Jul 06, 2009 | 3.979 | 4.017 | 3.971 | 4.017 | 174,304 | -0.01(-0.14%) |
Jul 02, 2009 | 4.051 | 4.057 | 3.985 | 4.023 | 263,749 | -0.03(-0.78%) |
Jul 01, 2009 | 4.080 | 4.137 | 4.043 | 4.054 | 356,536 | +0.02(+0.50%) |
Jun 30, 2009 | 4.089 | 4.123 | 4.023 | 4.034 | 336,688 | -0.04(-0.99%) |
Jun 29, 2009 | 4.048 | 4.126 | 4.024 | 4.074 | 337,405 | +0.06(+1.50%) |
Jun 26, 2009 | 4.063 | 4.063 | 4.014 | 4.014 | 250,889 | -0.05(-1.20%) |
Jun 25, 2009 | 3.985 | 4.129 | 3.971 | 4.063 | 538,156 | +0.12(+3.06%) |
Jun 24, 2009 | 3.784 | 4.028 | 3.784 | 3.942 | 959,261 | +0.17(+4.41%) |
Jun 23, 2009 | 3.965 | 3.965 | 3.592 | 3.775 | 211,749 | +0.03(+0.84%) |
Jun 22, 2009 | 3.787 | 3.798 | 3.684 | 3.744 | 301,289 | -0.05(-1.29%) |
Jun 19, 2009 | 3.796 | 3.896 | 3.790 | 3.793 | 354,267 | +0.02(+0.61%) |
Jun 18, 2009 | 3.755 | 3.804 | 3.729 | 3.770 | 324,242 | +0.05(+1.31%) |
Jun 17, 2009 | 3.798 | 3.798 | 3.715 | 3.721 | 360,511 | -0.05(-1.45%) |
Jun 16, 2009 | 3.844 | 3.844 | 3.764 | 3.775 | 270,501 | -0.04(-0.98%) |
Jun 15, 2009 | 3.787 | 3.813 | 3.755 | 3.813 | 203,939 | +0.00(+0.00%) |
Jun 12, 2009 | 3.821 | 3.839 | 3.767 | 3.813 | 248,610 | -0.02(-0.60%) |
Jun 11, 2009 | 3.819 | 3.865 | 3.807 | 3.836 | 340,948 | +0.03(+0.91%) |
Jun 10, 2009 | 3.804 | 3.804 | 3.752 | 3.801 | 157,535 | +0.02(+0.61%) |
Jun 09, 2009 | 3.750 | 3.778 | 3.732 | 3.778 | 145,291 | +0.04(+1.15%) |
Jun 08, 2009 | 3.704 | 3.752 | 3.686 | 3.735 | 242,349 | +0.02(+0.62%) |
Jun 05, 2009 | 3.781 | 3.793 | 3.712 | 3.712 | 225,998 | -0.03(-0.77%) |
Jun 04, 2009 | 3.758 | 3.775 | 3.724 | 3.741 | 284,064 | +0.00(+0.08%) |
Jun 03, 2009 | 3.738 | 3.784 | 3.704 | 3.738 | 256,789 | -0.02(-0.61%) |
Jun 02, 2009 | 3.718 | 3.773 | 3.706 | 3.761 | 211,105 | +0.02(+0.54%) |
Jun 01, 2009 | 3.790 | 3.839 | 3.741 | 3.741 | 272,085 | -0.01(-0.15%) |
May 29, 2009 | 3.698 | 3.750 | 3.695 | 3.747 | 192,889 | +0.04(+1.01%) |
May 28, 2009 | 3.678 | 3.727 | 3.640 | 3.709 | 300,847 | +0.04(+1.18%) |
May 27, 2009 | 3.672 | 3.712 | 3.646 | 3.666 | 269,718 | -0.02(-0.47%) |
May 26, 2009 | 3.626 | 3.686 | 3.606 | 3.684 | 228,027 | +0.07(+1.83%) |
May 22, 2009 | 3.583 | 3.646 | 3.574 | 3.617 | 245,843 | +0.05(+1.45%) |
May 21, 2009 | 3.594 | 3.632 | 3.551 | 3.566 | 334,443 | -0.07(-1.97%) |
May 20, 2009 | 3.724 | 3.764 | 3.638 | 3.638 | 443,539 | -0.09(-2.39%) |
May 19, 2009 | 3.727 | 3.778 | 3.721 | 3.727 | 266,875 | +0.00(+0.08%) |
May 18, 2009 | 3.589 | 3.735 | 3.586 | 3.724 | 297,746 | +0.13(+3.68%) |
May 15, 2009 | 3.640 | 3.646 | 3.589 | 3.592 | 212,456 | -0.05(-1.50%) |
May 14, 2009 | 3.695 | 3.729 | 3.630 | 3.646 | 266,683 | -0.02(-0.47%) |
May 13, 2009 | 3.686 | 3.750 | 3.663 | 3.663 | 419,629 | -0.01(-0.39%) |
May 12, 2009 | 3.729 | 3.735 | 3.663 | 3.678 | 200,330 | -0.04(-1.01%) |
May 11, 2009 | 3.681 | 3.761 | 3.658 | 3.715 | 360,688 | +0.05(+1.49%) |
May 08, 2009 | 3.678 | 3.762 | 3.626 | 3.661 | 278,277 | +0.02(+0.47%) |
May 07, 2009 | 3.706 | 3.735 | 3.640 | 3.643 | 273,700 | -0.06(-1.55%) |
May 06, 2009 | 3.758 | 3.761 | 3.678 | 3.701 | 284,030 | -0.01(-0.31%) |
May 05, 2009 | 3.729 | 3.729 | 3.655 | 3.712 | 214,300 | -0.02(-0.45%) |
May 04, 2009 | 3.738 | 3.752 | 3.717 | 3.729 | 509,805 | +0.09(+2.60%) |
May 01, 2009 | 3.586 | 3.692 | 3.571 | 3.635 | 609,716 | +0.09(+2.51%) |
Apr 30, 2009 | 3.692 | 3.712 | 3.520 | 3.546 | 921,134 | -0.02(-0.48%) |
Apr 29, 2009 | 3.457 | 3.563 | 3.457 | 3.563 | 799,359 | +0.12(+3.42%) |
Apr 28, 2009 | 3.379 | 3.445 | 3.365 | 3.445 | 646,751 | +0.07(+1.96%) |
Apr 27, 2009 | 3.385 | 3.428 | 3.342 | 3.379 | 600,754 | +0.00(+0.09%) |
Apr 24, 2009 | 3.388 | 3.471 | 3.376 | 3.376 | 756,623 | +0.02(+0.60%) |
Apr 23, 2009 | 3.356 | 3.379 | 3.316 | 3.356 | 241,712 | +0.01(+0.43%) |
Apr 22, 2009 | 3.333 | 3.401 | 3.330 | 3.342 | 302,107 | -0.06(-1.77%) |
Apr 21, 2009 | 3.462 | 3.462 | 3.373 | 3.402 | 337,847 | -0.14(-3.97%) |
Apr 20, 2009 | 3.548 | 3.559 | 3.511 | 3.543 | 348,100 | -0.02(-0.64%) |
Apr 17, 2009 | 3.540 | 3.589 | 3.525 | 3.566 | 340,527 | +0.03(+0.98%) |
Apr 16, 2009 | 3.468 | 3.534 | 3.451 | 3.531 | 247,454 | +0.05(+1.40%) |
Apr 15, 2009 | 3.419 | 3.482 | 3.413 | 3.482 | 386,245 | +0.07(+1.93%) |
Apr 14, 2009 | 3.451 | 3.454 | 3.405 | 3.416 | 204,649 | -0.05(-1.33%) |
Apr 13, 2009 | 3.488 | 3.491 | 3.411 | 3.462 | 266,976 | -0.01(-0.41%) |
Apr 09, 2009 | 3.462 | 3.502 | 3.451 | 3.477 | 314,208 | +0.11(+3.42%) |
Apr 08, 2009 | 3.310 | 3.362 | 3.301 | 3.362 | 192,499 | +0.07(+2.01%) |
Apr 07, 2009 | 3.290 | 3.324 | 3.271 | 3.296 | 292,191 | -0.02(-0.61%) |
Apr 06, 2009 | 3.301 | 3.333 | 3.264 | 3.316 | 331,036 | +0.00(+0.00%) |
Apr 03, 2009 | 3.347 | 3.362 | 3.284 | 3.316 | 416,897 | -0.06(-1.79%) |
Apr 02, 2009 | 3.324 | 3.474 | 3.324 | 3.376 | 320,501 | +0.09(+2.80%) |
Apr 01, 2009 | 3.241 | 3.301 | 3.218 | 3.284 | 301,623 | +0.01(+0.18%) |
Mar 31, 2009 | 3.198 | 3.301 | 3.192 | 3.278 | 323,100 | +0.14(+4.58%) |
Mar 30, 2009 | 3.250 | 3.250 | 3.120 | 3.135 | 306,391 | -0.19(-5.79%) |
Mar 26, 2009 | 3.284 | 3.335 | 3.279 | 3.327 | 426,596 | +0.07(+2.30%) |
Mar 25, 2009 | 3.267 | 3.304 | 3.218 | 3.253 | 419,542 | +0.05(+1.71%) |
Mar 24, 2009 | 3.163 | 3.215 | 3.149 | 3.198 | 222,653 | -0.02(-0.62%) |
Mar 23, 2009 | 3.152 | 3.235 | 3.152 | 3.218 | 362,902 | +0.17(+5.56%) |
Mar 20, 2009 | 3.103 | 3.103 | 3.023 | 3.049 | 287,360 | -0.03(-1.12%) |
Mar 19, 2009 | 3.215 | 3.220 | 3.074 | 3.083 | 357,365 | -0.11(-3.33%) |
Mar 18, 2009 | 3.146 | 3.224 | 3.107 | 3.189 | 337,687 | +0.05(+1.65%) |
Mar 17, 2009 | 3.005 | 3.141 | 2.985 | 3.138 | 513,202 | +0.12(+4.10%) |
Mar 16, 2009 | 2.968 | 3.028 | 2.968 | 3.014 | 343,990 | +0.07(+2.44%) |
Mar 13, 2009 | 2.991 | 2.994 | 2.896 | 2.942 | 0 | +0.01(+0.20%) |
Mar 12, 2009 | 2.824 | 2.936 | 2.758 | 2.936 | 331,735 | +0.14(+4.93%) |
Mar 11, 2009 | 2.741 | 2.819 | 2.718 | 2.799 | 361,259 | +0.04(+1.46%) |
Mar 10, 2009 | 2.643 | 2.758 | 2.643 | 2.758 | 399,568 | +0.15(+5.73%) |
Mar 09, 2009 | 2.595 | 2.698 | 2.592 | 2.609 | 385,162 | -0.06(-2.37%) |
Mar 06, 2009 | 2.672 | 2.698 | 2.603 | 2.672 | 0 | +0.03(+0.96%) |
Mar 05, 2009 | 2.681 | 2.724 | 2.612 | 2.647 | 315,997 | -0.11(-3.84%) |
Mar 04, 2009 | 2.689 | 2.822 | 2.675 | 2.753 | 448,968 | -0.02(-0.73%) |
Mar 02, 2009 | 2.873 | 2.920 | 2.747 | 2.773 | 611,638 | -0.18(-6.04%) |
Feb 27, 2009 | 2.957 | 2.985 | 2.925 | 2.951 | 0 | -0.06(-1.91%) |
Feb 26, 2009 | 3.037 | 3.092 | 2.985 | 3.008 | 312,158 | +0.02(+0.67%) |
Feb 25, 2009 | 2.971 | 3.043 | 2.896 | 2.988 | 338,310 | +0.04(+1.36%) |
Feb 24, 2009 | 2.770 | 2.965 | 2.770 | 2.948 | 364,082 | +0.17(+6.10%) |
Feb 23, 2009 | 2.977 | 3.003 | 2.761 | 2.778 | 534,718 | -0.20(-6.66%) |
Feb 20, 2009 | 3.011 | 3.031 | 2.921 | 2.977 | 603,250 | -0.09(-3.00%) |
Feb 19, 2009 | 3.250 | 3.250 | 3.051 | 3.069 | 345,601 | -0.09(-2.82%) |
Feb 18, 2009 | 3.218 | 3.255 | 3.063 | 3.158 | 622,618 | -0.06(-1.88%) |
Feb 17, 2009 | 3.342 | 3.342 | 3.204 | 3.218 | 464,028 | -0.15(-4.52%) |
Feb 13, 2009 | 3.422 | 3.425 | 3.333 | 3.370 | 376,566 | -0.03(-0.85%) |
Feb 12, 2009 | 3.313 | 3.399 | 3.301 | 3.399 | 477,563 | +0.02(+0.68%) |
Feb 11, 2009 | 3.448 | 3.448 | 3.353 | 3.376 | 357,260 | -0.03(-0.76%) |
Feb 10, 2009 | 3.451 | 3.477 | 3.336 | 3.402 | 466,575 | -0.05(-1.50%) |
Feb 09, 2009 | 3.439 | 3.474 | 3.428 | 3.454 | 280,017 | +0.01(+0.33%) |
Feb 06, 2009 | 3.350 | 3.442 | 3.344 | 3.442 | 187,916 | +0.09(+2.83%) |
Feb 05, 2009 | 3.347 | 3.379 | 3.319 | 3.347 | 616,044 | -0.06(-1.70%) |
Feb 04, 2009 | 3.491 | 3.511 | 3.362 | 3.405 | 290,587 | -0.03(-0.82%) |
Feb 03, 2009 | 3.482 | 3.500 | 3.293 | 3.434 | 245,084 | -0.02(-0.50%) |