Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.435 | 4.441 | 4.404 | 4.407 | 754,722 | -0.05(-1.03%) |
Apr 29, 2010 | 4.484 | 4.509 | 4.453 | 4.453 | 1,032,736 | -0.03(-0.75%) |
Apr 28, 2010 | 4.410 | 4.496 | 4.410 | 4.487 | 995,768 | +0.08(+1.88%) |
Apr 27, 2010 | 4.530 | 4.551 | 4.392 | 4.404 | 1,297,059 | -0.14(-3.17%) |
Apr 26, 2010 | 4.472 | 4.564 | 4.472 | 4.549 | 1,101,948 | +0.07(+1.65%) |
Apr 23, 2010 | 4.463 | 4.499 | 4.447 | 4.475 | 824,279 | +0.02(+0.55%) |
Apr 22, 2010 | 4.441 | 4.456 | 4.410 | 4.450 | 601,389 | +0.01(+0.28%) |
Apr 21, 2010 | 4.469 | 4.481 | 4.426 | 4.438 | 629,690 | -0.03(-0.69%) |
Apr 20, 2010 | 4.438 | 4.487 | 4.435 | 4.469 | 875 | +0.03(+0.69%) |
Apr 19, 2010 | 4.361 | 4.438 | 4.361 | 4.438 | 682,170 | +0.05(+1.05%) |
Apr 16, 2010 | 4.404 | 4.416 | 4.321 | 4.392 | 752,534 | -0.02(-0.49%) |
Apr 15, 2010 | 4.386 | 4.423 | 4.383 | 4.413 | 680,844 | -0.00(-0.07%) |
Apr 14, 2010 | 4.410 | 4.417 | 4.380 | 4.417 | 712,418 | +0.01(+0.14%) |
Apr 13, 2010 | 4.413 | 4.426 | 4.383 | 4.410 | 670,709 | +0.01(+0.21%) |
Apr 12, 2010 | 4.426 | 4.432 | 4.395 | 4.401 | 624,464 | -0.01(-0.14%) |
Apr 09, 2010 | 4.410 | 4.435 | 4.395 | 4.407 | 481,765 | +0.01(+0.14%) |
Apr 08, 2010 | 4.383 | 4.401 | 4.377 | 4.401 | 412,657 | +0.02(+0.42%) |
Apr 07, 2010 | 4.404 | 4.423 | 4.377 | 4.383 | 615,894 | -0.01(-0.28%) |
Apr 06, 2010 | 4.386 | 4.407 | 4.377 | 4.395 | 878,254 | +0.02(+0.42%) |
Apr 05, 2010 | 4.386 | 4.398 | 4.358 | 4.377 | 890,923 | +0.00(+0.07%) |
Apr 01, 2010 | 4.349 | 4.374 | 4.374 | 4.374 | 674,760 | +0.03(+0.77%) |
Mar 31, 2010 | 4.346 | 4.349 | 4.322 | 4.340 | 674,006 | -0.01(-0.21%) |
Mar 30, 2010 | 4.343 | 4.374 | 4.334 | 4.349 | 678,934 | -0.00(-0.07%) |
Mar 29, 2010 | 4.340 | 4.352 | 4.331 | 4.352 | 645,724 | +0.02(+0.49%) |
Mar 26, 2010 | 4.337 | 4.343 | 4.310 | 4.331 | 655,560 | +0.00(+0.07%) |
Mar 25, 2010 | 4.322 | 4.328 | 4.307 | 4.328 | 829,476 | +0.02(+0.42%) |
Mar 24, 2010 | 4.304 | 4.319 | 4.291 | 4.310 | 656,363 | -0.00(-0.07%) |
Mar 23, 2010 | 4.282 | 4.319 | 4.282 | 4.313 | 649,084 | +0.03(+0.71%) |
Mar 22, 2010 | 4.273 | 4.307 | 4.270 | 4.282 | 1,472,148 | +0.01(+0.21%) |
Mar 19, 2010 | 4.322 | 4.325 | 4.255 | 4.273 | 987,484 | -0.04(-0.99%) |
Mar 18, 2010 | 4.300 | 4.325 | 4.297 | 4.316 | 736,039 | +0.01(+0.28%) |
Mar 17, 2010 | 4.282 | 4.304 | 4.282 | 4.304 | 765,259 | +0.03(+0.71%) |
Mar 16, 2010 | 4.236 | 4.273 | 4.234 | 4.273 | 1,093,007 | +0.04(+0.94%) |
Mar 15, 2010 | 4.245 | 4.246 | 4.221 | 4.233 | 618,051 | -0.02(-0.57%) |
Mar 12, 2010 | 4.264 | 4.264 | 4.243 | 4.258 | 538,093 | +0.01(+0.14%) |
Mar 11, 2010 | 4.246 | 4.267 | 4.235 | 4.252 | 585,231 | +0.02(+0.36%) |
Mar 10, 2010 | 4.197 | 4.249 | 4.197 | 4.236 | 822,391 | +0.04(+0.87%) |
Mar 09, 2010 | 4.139 | 4.200 | 4.139 | 4.200 | 664,639 | +0.03(+0.81%) |
Mar 08, 2010 | 4.160 | 4.172 | 4.145 | 4.166 | 641,304 | -0.00(-0.07%) |
Mar 05, 2010 | 4.151 | 4.206 | 4.124 | 4.169 | 850,080 | +0.02(+0.59%) |
Mar 04, 2010 | 4.166 | 4.175 | 4.145 | 4.145 | 570,641 | -0.02(-0.59%) |
Mar 03, 2010 | 4.178 | 4.203 | 4.151 | 4.169 | 838,565 | -0.01(-0.22%) |
Mar 02, 2010 | 4.145 | 4.178 | 4.136 | 4.178 | 958,776 | +0.04(+0.95%) |
Mar 01, 2010 | 4.106 | 4.142 | 4.106 | 4.139 | 799,839 | +0.05(+1.26%) |
Feb 26, 2010 | 4.060 | 4.133 | 4.060 | 4.088 | 897,667 | +0.02(+0.60%) |
Feb 25, 2010 | 4.036 | 4.066 | 4.006 | 4.063 | 701,288 | +0.01(+0.22%) |
Feb 24, 2010 | 4.006 | 4.054 | 4.006 | 4.054 | 790,502 | +0.05(+1.36%) |
Feb 23, 2010 | 4.006 | 4.006 | 3.957 | 4.000 | 921,737 | +0.01(+0.15%) |
Feb 22, 2010 | 4.027 | 4.039 | 3.976 | 3.994 | 1,224,368 | -0.02(-0.60%) |
Feb 19, 2010 | 4.000 | 4.030 | 3.995 | 4.018 | 1,018,362 | +0.01(+0.30%) |
Feb 18, 2010 | 3.970 | 4.015 | 3.970 | 4.006 | 976,247 | +0.03(+0.68%) |
Feb 17, 2010 | 3.982 | 3.994 | 3.963 | 3.979 | 798,356 | +0.01(+0.15%) |
Feb 16, 2010 | 3.933 | 3.976 | 3.918 | 3.973 | 1,246,397 | +0.05(+1.23%) |
Feb 12, 2010 | 3.897 | 3.924 | 3.924 | 3.924 | 844,157 | +0.01(+0.31%) |
Feb 11, 2010 | 3.876 | 3.918 | 3.876 | 3.912 | 978,588 | +0.03(+0.70%) |
Feb 10, 2010 | 3.864 | 3.900 | 3.836 | 3.885 | 894,774 | +0.00(+0.08%) |
Feb 09, 2010 | 3.806 | 3.882 | 3.805 | 3.882 | 1,564,502 | +0.11(+2.89%) |
Feb 08, 2010 | 3.858 | 3.858 | 3.767 | 3.773 | 1,897,852 | -0.08(-2.04%) |
Feb 05, 2010 | 3.939 | 3.960 | 3.664 | 3.851 | 6,499,493 | -0.10(-2.45%) |
Feb 04, 2010 | 4.166 | 4.197 | 3.942 | 3.948 | 2,326,959 | -0.25(-5.98%) |
Feb 03, 2010 | 4.191 | 4.203 | 4.172 | 4.200 | 544,154 | -0.00(-0.07%) |
Feb 02, 2010 | 4.137 | 4.203 | 4.137 | 4.203 | 931,052 | +0.07(+1.69%) |
Feb 01, 2010 | 4.103 | 4.134 | 4.040 | 4.133 | 786,687 | +0.05(+1.16%) |
Jan 29, 2010 | 4.152 | 4.164 | 4.082 | 4.085 | 881,980 | -0.08(-1.88%) |
Jan 28, 2010 | 4.164 | 4.170 | 4.134 | 4.164 | 836,192 | -0.01(-0.29%) |
Jan 27, 2010 | 4.185 | 4.194 | 4.149 | 4.176 | 968,331 | -0.00(-0.07%) |
Jan 26, 2010 | 4.161 | 4.185 | 4.149 | 4.179 | 900,256 | +0.01(+0.14%) |
Jan 25, 2010 | 4.146 | 4.191 | 4.143 | 4.173 | 1,130,289 | +0.03(+0.65%) |
Jan 22, 2010 | 4.161 | 4.170 | 4.125 | 4.146 | 1,006,685 | -0.01(-0.22%) |
Jan 21, 2010 | 4.164 | 4.164 | 4.134 | 4.155 | 772,008 | -0.01(-0.14%) |
Jan 20, 2010 | 4.179 | 4.188 | 4.137 | 4.161 | 801,912 | -0.01(-0.22%) |
Jan 19, 2010 | 4.164 | 4.185 | 4.149 | 4.170 | 1,162,895 | +0.02(+0.51%) |
Jan 15, 2010 | 4.179 | 4.149 | 4.149 | 4.149 | 804,667 | -0.02(-0.58%) |
Jan 14, 2010 | 4.134 | 4.173 | 4.134 | 4.173 | 867,926 | +0.03(+0.80%) |
Jan 13, 2010 | 4.140 | 4.152 | 4.122 | 4.140 | 773,734 | -0.00(-0.07%) |
Jan 12, 2010 | 4.149 | 4.164 | 4.103 | 4.143 | 1,023,394 | -0.01(-0.14%) |
Jan 11, 2010 | 4.104 | 4.158 | 4.092 | 4.149 | 871,646 | +0.05(+1.16%) |
Jan 08, 2010 | 4.071 | 4.101 | 4.050 | 4.101 | 707,783 | +0.04(+1.03%) |
Jan 07, 2010 | 4.029 | 4.065 | 4.026 | 4.059 | 717,949 | +0.01(+0.37%) |
Jan 06, 2010 | 4.026 | 4.047 | 3.999 | 4.044 | 764,187 | +0.03(+0.82%) |
Jan 05, 2010 | 3.990 | 4.017 | 3.987 | 4.011 | 869,347 | +0.03(+0.75%) |
Jan 04, 2010 | 3.987 | 4.008 | 3.931 | 3.981 | 1,016,336 | +0.01(+0.38%) |
Dec 31, 2009 | 3.955 | 3.967 | 3.967 | 3.967 | 459,025 | +0.01(+0.23%) |
Dec 30, 2009 | 3.970 | 3.978 | 3.955 | 3.958 | 616,293 | -0.02(-0.53%) |
Dec 29, 2009 | 4.014 | 4.017 | 3.955 | 3.978 | 819,508 | -0.05(-1.26%) |
Dec 28, 2009 | 4.023 | 4.029 | 3.999 | 4.029 | 516,444 | +0.01(+0.15%) |
Dec 24, 2009 | 3.996 | 4.026 | 3.996 | 4.023 | 310,599 | +0.03(+0.67%) |
Dec 23, 2009 | 3.970 | 4.017 | 3.941 | 3.996 | 769,708 | +0.02(+0.53%) |
Dec 22, 2009 | 3.937 | 3.993 | 3.937 | 3.975 | 627,230 | +0.04(+0.99%) |
Dec 21, 2009 | 3.964 | 3.970 | 3.922 | 3.937 | 868,208 | +0.01(+0.38%) |
Dec 18, 2009 | 3.946 | 3.946 | 3.883 | 3.922 | 536,376 | +0.01(+0.38%) |
Dec 17, 2009 | 3.958 | 3.958 | 3.895 | 3.907 | 771,484 | -0.05(-1.28%) |
Dec 16, 2009 | 3.955 | 3.975 | 3.946 | 3.958 | 598,690 | +0.01(+0.15%) |
Dec 15, 2009 | 3.967 | 3.967 | 3.940 | 3.952 | 720,887 | -0.00(-0.08%) |
Dec 14, 2009 | 3.959 | 3.961 | 3.946 | 3.955 | 660,038 | +0.00(+0.08%) |
Dec 11, 2009 | 3.919 | 3.970 | 3.919 | 3.952 | 937,192 | +0.04(+0.99%) |
Dec 10, 2009 | 3.937 | 3.940 | 3.901 | 3.913 | 602,080 | -0.01(-0.38%) |
Dec 09, 2009 | 3.949 | 3.949 | 3.901 | 3.928 | 590,528 | -0.02(-0.53%) |
Dec 08, 2009 | 3.928 | 3.949 | 3.886 | 3.949 | 891,826 | +0.00(+0.00%) |
Dec 07, 2009 | 3.940 | 3.970 | 3.919 | 3.949 | 819,199 | -0.01(-0.23%) |
Dec 04, 2009 | 3.993 | 4.008 | 3.922 | 3.958 | 1,287,422 | -0.01(-0.38%) |
Dec 03, 2009 | 3.961 | 3.978 | 3.943 | 3.972 | 1,203,126 | +0.01(+0.30%) |
Dec 02, 2009 | 3.925 | 3.972 | 3.922 | 3.961 | 1,640,617 | +0.02(+0.45%) |
Dec 01, 2009 | 3.904 | 3.955 | 3.904 | 3.943 | 1,371,642 | +0.04(+1.07%) |
Nov 30, 2009 | 3.886 | 3.904 | 3.880 | 3.901 | 967,880 | +0.01(+0.31%) |
Nov 27, 2009 | 3.805 | 3.895 | 3.781 | 3.889 | 689,158 | -0.01(-0.31%) |
Nov 25, 2009 | 3.865 | 3.901 | 3.860 | 3.901 | 1,014,114 | +0.07(+1.71%) |
Nov 24, 2009 | 3.844 | 3.856 | 3.835 | 3.835 | 856,136 | +0.01(+0.16%) |
Nov 23, 2009 | 3.850 | 3.865 | 3.820 | 3.829 | 1,058,908 | +0.00(+0.00%) |
Nov 20, 2009 | 3.847 | 3.862 | 3.817 | 3.829 | 1,179,099 | -0.03(-0.77%) |
Nov 19, 2009 | 3.850 | 3.859 | 3.835 | 3.859 | 949,472 | +0.00(+0.08%) |
Nov 18, 2009 | 3.820 | 3.856 | 3.813 | 3.856 | 1,426,303 | +0.04(+1.02%) |
Nov 17, 2009 | 3.820 | 3.826 | 3.776 | 3.817 | 954,029 | +0.03(+0.79%) |
Nov 16, 2009 | 3.778 | 3.814 | 3.778 | 3.787 | 724,479 | +0.00(+0.08%) |
Nov 13, 2009 | 3.776 | 3.805 | 3.761 | 3.784 | 533,451 | +0.03(+0.79%) |
Nov 12, 2009 | 3.808 | 3.814 | 3.731 | 3.755 | 852,651 | -0.05(-1.41%) |
Nov 11, 2009 | 3.811 | 3.823 | 3.796 | 3.808 | 695,226 | +0.01(+0.39%) |
Nov 10, 2009 | 3.817 | 3.838 | 3.790 | 3.793 | 736,176 | -0.03(-0.78%) |
Nov 09, 2009 | 3.778 | 3.832 | 3.778 | 3.823 | 611,026 | +0.04(+1.10%) |
Nov 06, 2009 | 3.776 | 3.814 | 3.773 | 3.781 | 506,060 | -0.00(-0.08%) |
Nov 05, 2009 | 3.776 | 3.790 | 3.749 | 3.784 | 760,263 | +0.02(+0.56%) |
Nov 04, 2009 | 3.743 | 3.784 | 3.716 | 3.764 | 762,826 | +0.02(+0.64%) |
Nov 03, 2009 | 3.722 | 3.752 | 3.686 | 3.740 | 626,563 | +0.01(+0.40%) |
Nov 02, 2009 | 3.659 | 3.743 | 3.659 | 3.725 | 779,713 | +0.08(+2.13%) |
Oct 30, 2009 | 3.781 | 3.784 | 3.584 | 3.647 | 1,288,846 | -0.13(-3.32%) |
Oct 29, 2009 | 3.725 | 3.781 | 3.719 | 3.773 | 1,152,606 | +0.10(+2.60%) |
Oct 28, 2009 | 3.862 | 3.862 | 3.626 | 3.677 | 1,787,405 | -0.18(-4.64%) |
Oct 27, 2009 | 3.850 | 3.859 | 3.835 | 3.856 | 583,233 | +0.02(+0.47%) |
Oct 26, 2009 | 3.871 | 3.871 | 3.835 | 3.838 | 818,754 | -0.01(-0.23%) |
Oct 23, 2009 | 3.838 | 3.853 | 3.835 | 3.847 | 733,271 | -0.01(-0.39%) |
Oct 22, 2009 | 3.868 | 3.868 | 3.835 | 3.862 | 677,749 | +0.04(+1.01%) |
Oct 21, 2009 | 3.859 | 3.859 | 3.823 | 3.823 | 647,785 | -0.04(-1.00%) |
Oct 20, 2009 | 3.844 | 3.865 | 3.829 | 3.862 | 765,524 | +0.00(+0.00%) |
Oct 19, 2009 | 3.814 | 3.870 | 3.814 | 3.862 | 665,640 | +0.01(+0.39%) |
Oct 16, 2009 | 3.853 | 3.862 | 3.835 | 3.847 | 471,864 | -0.02(-0.46%) |
Oct 15, 2009 | 3.817 | 3.865 | 3.817 | 3.865 | 741,420 | +0.04(+0.94%) |
Oct 14, 2009 | 3.856 | 3.859 | 3.820 | 3.829 | 802,695 | -0.01(-0.39%) |
Oct 13, 2009 | 3.820 | 3.844 | 3.817 | 3.844 | 406,003 | +0.02(+0.62%) |
Oct 12, 2009 | 3.862 | 3.931 | 3.817 | 3.820 | 690,367 | -0.05(-1.39%) |
Oct 09, 2009 | 3.892 | 3.892 | 3.832 | 3.874 | 419,257 | +0.01(+0.31%) |
Oct 08, 2009 | 3.829 | 3.874 | 3.829 | 3.862 | 636,876 | +0.02(+0.62%) |
Oct 07, 2009 | 3.808 | 3.856 | 3.778 | 3.838 | 1,079,856 | +0.02(+0.55%) |
Oct 06, 2009 | 3.734 | 3.817 | 3.734 | 3.817 | 955,135 | +0.06(+1.51%) |
Oct 05, 2009 | 3.713 | 3.761 | 3.713 | 3.761 | 888,043 | +0.06(+1.61%) |
Oct 02, 2009 | 3.734 | 3.737 | 3.665 | 3.701 | 1,026,341 | -0.04(-1.20%) |
Oct 01, 2009 | 3.776 | 3.776 | 3.737 | 3.746 | 758,045 | -0.02(-0.48%) |
Sep 30, 2009 | 3.737 | 3.793 | 3.737 | 3.764 | 905,426 | -0.01(-0.16%) |
Sep 29, 2009 | 3.784 | 3.814 | 3.764 | 3.770 | 743,323 | -0.00(-0.08%) |
Sep 28, 2009 | 3.764 | 3.820 | 3.764 | 3.773 | 489,237 | +0.01(+0.16%) |
Sep 25, 2009 | 3.647 | 3.771 | 3.647 | 3.767 | 571,721 | +0.04(+0.96%) |
Sep 24, 2009 | 3.844 | 3.874 | 3.731 | 3.731 | 861,859 | -0.10(-2.65%) |
Sep 23, 2009 | 3.805 | 3.847 | 3.790 | 3.832 | 671,956 | +0.02(+0.63%) |
Sep 22, 2009 | 3.764 | 3.808 | 3.764 | 3.808 | 789,188 | +0.05(+1.27%) |
Sep 21, 2009 | 3.749 | 3.796 | 3.749 | 3.761 | 615,315 | -0.01(-0.16%) |
Sep 18, 2009 | 3.740 | 3.773 | 3.725 | 3.767 | 634,396 | +0.05(+1.28%) |
Sep 17, 2009 | 3.784 | 3.784 | 3.716 | 3.719 | 932,887 | -0.02(-0.64%) |
Sep 16, 2009 | 3.686 | 3.787 | 3.683 | 3.743 | 1,133,933 | +0.07(+1.78%) |
Sep 15, 2009 | 3.641 | 3.677 | 3.641 | 3.677 | 640,726 | +0.03(+0.90%) |
Sep 14, 2009 | 3.573 | 3.644 | 3.570 | 3.644 | 609,817 | +0.06(+1.75%) |
Sep 11, 2009 | 3.584 | 3.599 | 3.573 | 3.582 | 526,984 | -0.00(-0.08%) |
Sep 10, 2009 | 3.534 | 3.593 | 3.534 | 3.584 | 572,786 | +0.05(+1.35%) |
Sep 09, 2009 | 3.534 | 3.552 | 3.510 | 3.537 | 504,475 | +0.00(+0.00%) |
Sep 08, 2009 | 3.531 | 3.552 | 3.513 | 3.537 | 575,869 | +0.01(+0.17%) |
Sep 04, 2009 | 3.516 | 3.531 | 3.504 | 3.531 | 425,379 | +0.02(+0.60%) |
Sep 03, 2009 | 3.510 | 3.528 | 3.492 | 3.510 | 538,085 | -0.00(-0.08%) |
Sep 02, 2009 | 3.519 | 3.525 | 3.450 | 3.513 | 548,307 | -0.00(-0.09%) |
Sep 01, 2009 | 3.471 | 3.540 | 3.471 | 3.516 | 585,653 | +0.00(+0.09%) |
Aug 31, 2009 | 3.510 | 3.519 | 3.480 | 3.513 | 507,689 | -0.01(-0.14%) |
Aug 28, 2009 | 3.525 | 3.543 | 3.471 | 3.518 | 702,547 | +0.00(+0.06%) |
Aug 27, 2009 | 3.522 | 3.558 | 3.492 | 3.516 | 862,743 | -0.01(-0.17%) |
Aug 26, 2009 | 3.477 | 3.552 | 3.477 | 3.522 | 775,599 | +0.01(+0.26%) |
Aug 25, 2009 | 3.564 | 3.564 | 3.489 | 3.513 | 885,560 | -0.03(-0.76%) |
Aug 24, 2009 | 3.399 | 3.543 | 3.399 | 3.540 | 1,056,794 | +0.09(+2.51%) |
Aug 21, 2009 | 3.441 | 3.468 | 3.423 | 3.453 | 771,883 | +0.04(+1.05%) |
Aug 20, 2009 | 3.396 | 3.417 | 3.382 | 3.417 | 579,501 | +0.04(+1.24%) |
Aug 19, 2009 | 3.307 | 3.399 | 3.307 | 3.376 | 467,894 | -0.02(-0.70%) |
Aug 18, 2009 | 3.322 | 3.399 | 3.319 | 3.399 | 888,686 | +0.06(+1.88%) |
Aug 17, 2009 | 3.411 | 3.411 | 3.176 | 3.337 | 2,898,210 | -0.11(-3.29%) |
Aug 14, 2009 | 3.537 | 3.537 | 3.444 | 3.450 | 476,471 | -0.05(-1.45%) |
Aug 13, 2009 | 3.495 | 3.507 | 3.468 | 3.501 | 340,808 | +0.02(+0.69%) |
Aug 12, 2009 | 3.498 | 3.534 | 3.474 | 3.477 | 514,738 | -0.04(-1.02%) |
Aug 11, 2009 | 3.513 | 3.546 | 3.501 | 3.513 | 375,690 | -0.02(-0.68%) |
Aug 10, 2009 | 3.507 | 3.596 | 3.498 | 3.537 | 496,297 | +0.01(+0.42%) |
Aug 07, 2009 | 3.558 | 3.567 | 3.498 | 3.522 | 548,140 | -0.02(-0.67%) |
Aug 06, 2009 | 3.641 | 3.656 | 3.495 | 3.546 | 785,962 | -0.08(-2.30%) |
Aug 05, 2009 | 3.605 | 3.638 | 3.582 | 3.629 | 817,142 | +0.03(+0.91%) |
Aug 04, 2009 | 3.540 | 3.602 | 3.528 | 3.596 | 796,731 | +0.04(+1.26%) |
Aug 03, 2009 | 3.450 | 3.552 | 3.450 | 3.552 | 882,511 | +0.11(+3.12%) |
Jul 31, 2009 | 3.474 | 3.474 | 3.423 | 3.444 | 653,421 | +0.01(+0.26%) |
Jul 30, 2009 | 3.423 | 3.468 | 3.417 | 3.435 | 455,644 | +0.01(+0.26%) |
Jul 29, 2009 | 3.432 | 3.432 | 3.396 | 3.426 | 568,927 | +0.01(+0.44%) |
Jul 28, 2009 | 3.429 | 3.468 | 3.399 | 3.411 | 663,653 | +0.00(+0.00%) |
Jul 27, 2009 | 3.373 | 3.432 | 3.343 | 3.411 | 950,380 | +0.04(+1.24%) |
Jul 24, 2009 | 3.393 | 3.417 | 3.331 | 3.370 | 753,163 | -0.02(-0.70%) |
Jul 23, 2009 | 3.310 | 3.393 | 3.295 | 3.393 | 661,586 | +0.08(+2.52%) |
Jul 22, 2009 | 3.277 | 3.322 | 3.119 | 3.310 | 603,266 | +0.02(+0.54%) |
Jul 21, 2009 | 3.250 | 3.313 | 3.244 | 3.292 | 759,814 | +0.06(+1.75%) |
Jul 20, 2009 | 3.229 | 3.247 | 3.205 | 3.235 | 549,155 | +0.03(+1.03%) |
Jul 17, 2009 | 3.202 | 3.205 | 3.164 | 3.202 | 377,942 | +0.01(+0.37%) |
Jul 16, 2009 | 3.158 | 3.199 | 3.143 | 3.191 | 433,561 | +0.04(+1.23%) |
Jul 15, 2009 | 3.119 | 3.161 | 3.119 | 3.152 | 649,336 | +0.04(+1.25%) |
Jul 14, 2009 | 3.098 | 3.113 | 3.080 | 3.113 | 289,822 | +0.04(+1.16%) |
Jul 13, 2009 | 3.080 | 3.080 | 3.053 | 3.077 | 348,457 | +0.01(+0.39%) |
Jul 10, 2009 | 3.062 | 3.065 | 3.029 | 3.065 | 395,288 | +0.01(+0.49%) |
Jul 09, 2009 | 3.032 | 3.071 | 3.032 | 3.050 | 445,948 | +0.00(+0.10%) |
Jul 08, 2009 | 3.104 | 3.104 | 3.035 | 3.047 | 595,594 | -0.09(-2.76%) |
Jul 07, 2009 | 3.107 | 3.134 | 3.101 | 3.134 | 480,505 | +0.02(+0.57%) |
Jul 06, 2009 | 3.101 | 3.125 | 3.077 | 3.116 | 344,925 | +0.01(+0.38%) |
Jul 02, 2009 | 3.116 | 3.116 | 3.041 | 3.104 | 382,914 | -0.00(-0.10%) |
Jul 01, 2009 | 3.077 | 3.119 | 3.047 | 3.107 | 646,123 | +0.04(+1.36%) |
Jun 30, 2009 | 3.083 | 3.122 | 3.038 | 3.065 | 486,329 | -0.06(-1.82%) |
Jun 29, 2009 | 3.134 | 3.143 | 3.113 | 3.122 | 368,982 | -0.01(-0.29%) |
Jun 26, 2009 | 3.104 | 3.134 | 3.095 | 3.131 | 405,467 | +0.01(+0.22%) |
Jun 25, 2009 | 3.086 | 3.128 | 3.083 | 3.124 | 644,294 | +0.07(+2.32%) |
Jun 24, 2009 | 3.056 | 3.071 | 3.044 | 3.053 | 255,000 | +0.03(+0.89%) |
Jun 23, 2009 | 3.002 | 3.086 | 3.002 | 3.026 | 788,187 | -0.00(-0.10%) |
Jun 22, 2009 | 3.062 | 3.062 | 2.988 | 3.029 | 563,284 | -0.05(-1.65%) |
Jun 19, 2009 | 3.122 | 3.122 | 3.059 | 3.080 | 439,692 | +0.04(+1.38%) |
Jun 18, 2009 | 3.017 | 3.041 | 3.008 | 3.038 | 410,003 | +0.01(+0.30%) |
Jun 17, 2009 | 3.041 | 3.068 | 3.000 | 3.029 | 783,650 | -0.02(-0.78%) |
Jun 16, 2009 | 3.095 | 3.116 | 3.023 | 3.053 | 617,188 | -0.02(-0.58%) |
Jun 15, 2009 | 3.038 | 3.140 | 3.038 | 3.071 | 813,624 | -0.09(-2.74%) |
Jun 12, 2009 | 3.179 | 3.217 | 3.083 | 3.158 | 982,566 | -0.01(-0.47%) |
Jun 11, 2009 | 3.179 | 3.185 | 3.119 | 3.173 | 512,232 | +0.02(+0.76%) |
Jun 10, 2009 | 3.185 | 3.185 | 3.128 | 3.149 | 376,849 | -0.01(-0.38%) |
Jun 09, 2009 | 3.134 | 3.164 | 3.104 | 3.161 | 328,008 | +0.04(+1.24%) |
Jun 08, 2009 | 3.071 | 3.125 | 3.062 | 3.122 | 571,691 | +0.02(+0.67%) |
Jun 05, 2009 | 3.131 | 3.152 | 3.083 | 3.101 | 579,739 | -0.01(-0.29%) |
Jun 04, 2009 | 3.089 | 3.116 | 3.071 | 3.110 | 370,235 | +0.03(+0.97%) |
Jun 03, 2009 | 3.205 | 3.205 | 3.032 | 3.080 | 768,016 | -0.13(-3.91%) |
Jun 02, 2009 | 3.128 | 3.205 | 3.104 | 3.205 | 503,892 | +0.07(+2.29%) |
Jun 01, 2009 | 3.179 | 3.179 | 3.062 | 3.134 | 679,133 | +0.09(+2.84%) |
May 29, 2009 | 3.062 | 3.077 | 3.020 | 3.047 | 663,117 | -0.03(-0.87%) |
May 28, 2009 | 3.125 | 3.134 | 3.047 | 3.074 | 717,296 | -0.01(-0.29%) |
May 27, 2009 | 3.119 | 3.119 | 3.050 | 3.083 | 490,034 | -0.02(-0.58%) |
May 26, 2009 | 2.976 | 3.128 | 2.955 | 3.101 | 1,102,726 | +0.14(+4.74%) |
May 22, 2009 | 2.961 | 2.970 | 2.916 | 2.961 | 588,621 | +0.03(+1.02%) |
May 21, 2009 | 2.967 | 2.970 | 2.907 | 2.931 | 494,809 | -0.03(-0.91%) |
May 20, 2009 | 2.952 | 2.958 | 2.904 | 2.958 | 520,977 | +0.06(+2.16%) |
May 19, 2009 | 2.889 | 2.925 | 2.865 | 2.895 | 486,098 | +0.02(+0.83%) |
May 18, 2009 | 2.874 | 2.880 | 2.806 | 2.871 | 714,230 | +0.04(+1.58%) |
May 15, 2009 | 2.889 | 2.889 | 2.817 | 2.826 | 436,529 | -0.04(-1.25%) |
May 14, 2009 | 2.755 | 2.874 | 2.713 | 2.862 | 608,728 | +0.08(+3.01%) |
May 13, 2009 | 2.898 | 2.907 | 2.740 | 2.779 | 1,145,345 | -0.15(-5.00%) |
May 12, 2009 | 2.910 | 2.952 | 2.910 | 2.925 | 482,576 | -0.02(-0.81%) |
May 11, 2009 | 2.964 | 2.964 | 2.895 | 2.949 | 620,810 | +0.00(+0.10%) |
May 08, 2009 | 2.919 | 2.958 | 2.919 | 2.946 | 428,441 | +0.03(+1.02%) |
May 07, 2009 | 2.955 | 2.964 | 2.898 | 2.916 | 713,821 | -0.03(-0.91%) |
May 06, 2009 | 2.922 | 2.964 | 2.895 | 2.943 | 568,906 | +0.02(+0.61%) |
May 05, 2009 | 2.910 | 2.937 | 2.910 | 2.925 | 1,073,087 | +0.01(+0.25%) |
May 04, 2009 | 2.946 | 2.973 | 2.913 | 2.918 | 812,254 | -0.02(-0.76%) |