Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.492 | 5.495 | 5.412 | 5.412 | 409,379 | -0.07(-1.22%) |
Apr 29, 2010 | 5.422 | 5.495 | 5.422 | 5.479 | 824,220 | +0.06(+1.05%) |
Apr 28, 2010 | 5.452 | 5.495 | 5.408 | 5.422 | 659,155 | -0.02(-0.43%) |
Apr 27, 2010 | 5.539 | 5.562 | 5.429 | 5.445 | 850,727 | -0.11(-1.93%) |
Apr 26, 2010 | 5.562 | 5.576 | 5.539 | 5.552 | 458,988 | -0.01(-0.12%) |
Apr 23, 2010 | 5.539 | 5.559 | 5.529 | 5.559 | 335,125 | +0.01(+0.12%) |
Apr 22, 2010 | 5.492 | 5.552 | 5.482 | 5.552 | 482,652 | -0.00(-0.06%) |
Apr 21, 2010 | 5.546 | 5.596 | 5.529 | 5.556 | 438,600 | +0.02(+0.29%) |
Apr 20, 2010 | 5.516 | 5.543 | 5.507 | 5.540 | 502,323 | +0.05(+0.85%) |
Apr 19, 2010 | 5.467 | 5.520 | 5.467 | 5.493 | 362,044 | -0.02(-0.31%) |
Apr 16, 2010 | 5.540 | 5.563 | 5.460 | 5.510 | 671,227 | -0.05(-0.95%) |
Apr 15, 2010 | 5.576 | 5.583 | 5.550 | 5.563 | 444,285 | -0.02(-0.36%) |
Apr 14, 2010 | 5.533 | 5.583 | 5.526 | 5.583 | 547,379 | +0.06(+1.08%) |
Apr 13, 2010 | 5.513 | 5.530 | 5.483 | 5.523 | 433,551 | +0.00(+0.06%) |
Apr 12, 2010 | 5.516 | 5.549 | 5.513 | 5.520 | 558,363 | +0.00(+0.06%) |
Apr 09, 2010 | 5.540 | 5.540 | 5.483 | 5.516 | 376,142 | +0.02(+0.36%) |
Apr 08, 2010 | 5.450 | 5.497 | 5.427 | 5.497 | 463,845 | +0.03(+0.61%) |
Apr 07, 2010 | 5.490 | 5.493 | 5.437 | 5.463 | 601,547 | -0.01(-0.24%) |
Apr 06, 2010 | 5.433 | 5.483 | 5.403 | 5.477 | 575,578 | +0.03(+0.55%) |
Apr 05, 2010 | 5.427 | 5.470 | 5.410 | 5.447 | 395,290 | +0.05(+0.86%) |
Apr 01, 2010 | 5.417 | 5.400 | 5.400 | 5.400 | 487,184 | +0.02(+0.43%) |
Mar 31, 2010 | 5.380 | 5.407 | 5.367 | 5.377 | 518,973 | -0.01(-0.25%) |
Mar 30, 2010 | 5.387 | 5.409 | 5.370 | 5.390 | 734,877 | +0.03(+0.50%) |
Mar 29, 2010 | 5.360 | 5.387 | 5.347 | 5.364 | 590,681 | +0.04(+0.69%) |
Mar 26, 2010 | 5.364 | 5.367 | 5.321 | 5.327 | 471,897 | -0.01(-0.19%) |
Mar 25, 2010 | 5.370 | 5.384 | 5.324 | 5.337 | 501,977 | -0.01(-0.25%) |
Mar 24, 2010 | 5.347 | 5.373 | 5.334 | 5.350 | 683,333 | +0.00(+0.09%) |
Mar 23, 2010 | 5.337 | 5.347 | 5.310 | 5.346 | 468,548 | +0.04(+0.73%) |
Mar 22, 2010 | 5.297 | 5.330 | 5.277 | 5.307 | 386,250 | -0.00(-0.02%) |
Mar 19, 2010 | 5.351 | 5.357 | 5.298 | 5.308 | 608,443 | -0.04(-0.68%) |
Mar 18, 2010 | 5.357 | 5.357 | 5.331 | 5.344 | 530,017 | +0.01(+0.12%) |
Mar 17, 2010 | 5.344 | 5.367 | 5.331 | 5.338 | 526,534 | +0.03(+0.62%) |
Mar 16, 2010 | 5.278 | 5.305 | 5.265 | 5.305 | 613,226 | +0.05(+0.88%) |
Mar 15, 2010 | 5.242 | 5.258 | 5.225 | 5.258 | 582,569 | -0.04(-0.75%) |
Mar 12, 2010 | 5.354 | 5.354 | 5.295 | 5.298 | 427,947 | -0.02(-0.31%) |
Mar 11, 2010 | 5.315 | 5.344 | 5.305 | 5.315 | 616,241 | -0.02(-0.31%) |
Mar 10, 2010 | 5.298 | 5.341 | 5.278 | 5.331 | 635,517 | +0.04(+0.69%) |
Mar 09, 2010 | 5.239 | 5.321 | 5.229 | 5.295 | 979,213 | +0.05(+0.94%) |
Mar 08, 2010 | 5.262 | 5.262 | 5.225 | 5.245 | 505,249 | +0.01(+0.25%) |
Mar 05, 2010 | 5.169 | 5.245 | 5.169 | 5.232 | 588,570 | +0.09(+1.67%) |
Mar 04, 2010 | 5.173 | 5.179 | 5.143 | 5.146 | 447,557 | -0.02(-0.38%) |
Mar 03, 2010 | 5.169 | 5.212 | 5.153 | 5.166 | 445,918 | -0.00(-0.06%) |
Mar 02, 2010 | 5.126 | 5.170 | 5.110 | 5.169 | 615,920 | +0.06(+1.16%) |
Mar 01, 2010 | 5.130 | 5.130 | 5.047 | 5.110 | 518,033 | +0.08(+1.64%) |
Feb 26, 2010 | 4.994 | 5.041 | 4.991 | 5.027 | 484,216 | +0.04(+0.86%) |
Feb 25, 2010 | 4.909 | 4.984 | 4.905 | 4.984 | 574,477 | +0.00(+0.07%) |
Feb 24, 2010 | 4.978 | 5.011 | 4.978 | 4.981 | 508,518 | +0.02(+0.47%) |
Feb 23, 2010 | 4.991 | 4.998 | 4.948 | 4.958 | 716,941 | -0.03(-0.66%) |
Feb 22, 2010 | 5.014 | 5.017 | 4.975 | 4.991 | 596,916 | -0.02(-0.33%) |
Feb 19, 2010 | 4.984 | 5.041 | 4.965 | 5.008 | 455,263 | +0.00(+0.03%) |
Feb 18, 2010 | 4.988 | 5.011 | 4.968 | 5.006 | 603,729 | +0.02(+0.43%) |
Feb 17, 2010 | 4.988 | 5.001 | 4.955 | 4.984 | 610,800 | +0.08(+1.60%) |
Feb 16, 2010 | 4.909 | 4.919 | 4.870 | 4.906 | 722,011 | +0.07(+1.42%) |
Feb 12, 2010 | 4.827 | 4.837 | 4.837 | 4.837 | 887,631 | -0.01(-0.14%) |
Feb 11, 2010 | 4.788 | 4.860 | 4.757 | 4.844 | 436,205 | +0.07(+1.51%) |
Feb 10, 2010 | 4.739 | 4.795 | 4.713 | 4.772 | 517,645 | +0.02(+0.41%) |
Feb 09, 2010 | 4.726 | 4.765 | 4.683 | 4.752 | 721,654 | +0.06(+1.33%) |
Feb 08, 2010 | 4.719 | 4.726 | 4.650 | 4.690 | 746,480 | -0.05(-1.04%) |
Feb 05, 2010 | 4.818 | 4.818 | 4.569 | 4.739 | 1,333,940 | -0.11(-2.30%) |
Feb 04, 2010 | 4.952 | 4.978 | 4.837 | 4.850 | 797,635 | -0.17(-3.46%) |
Feb 03, 2010 | 5.011 | 5.044 | 4.998 | 5.024 | 452,027 | -0.01(-0.13%) |
Feb 02, 2010 | 4.929 | 5.037 | 4.929 | 5.031 | 616,679 | +0.11(+2.27%) |
Feb 01, 2010 | 4.863 | 4.919 | 4.860 | 4.919 | 508,543 | +0.06(+1.21%) |
Jan 29, 2010 | 4.919 | 4.955 | 4.834 | 4.860 | 587,850 | -0.06(-1.20%) |
Jan 28, 2010 | 4.932 | 4.936 | 4.909 | 4.919 | 813,527 | +0.02(+0.47%) |
Jan 27, 2010 | 5.014 | 5.076 | 4.772 | 4.896 | 1,827,954 | -0.11(-2.16%) |
Jan 26, 2010 | 5.090 | 5.110 | 4.991 | 5.004 | 1,030,009 | -0.11(-2.12%) |
Jan 25, 2010 | 5.152 | 5.172 | 5.106 | 5.113 | 627,524 | -0.01(-0.13%) |
Jan 22, 2010 | 5.214 | 5.214 | 5.103 | 5.119 | 695,712 | -0.11(-2.13%) |
Jan 21, 2010 | 5.316 | 5.322 | 5.211 | 5.231 | 1,014,802 | -0.09(-1.66%) |
Jan 20, 2010 | 5.332 | 5.332 | 5.276 | 5.319 | 701,201 | -0.03(-0.55%) |
Jan 19, 2010 | 5.263 | 5.368 | 5.263 | 5.348 | 654,104 | +0.03(+0.62%) |
Jan 15, 2010 | 5.345 | 5.316 | 5.316 | 5.316 | 638,948 | -0.04(-0.73%) |
Jan 14, 2010 | 5.368 | 5.371 | 5.329 | 5.355 | 458,004 | +0.00(+0.00%) |
Jan 13, 2010 | 5.332 | 5.358 | 5.316 | 5.355 | 350,893 | +0.05(+0.93%) |
Jan 12, 2010 | 5.299 | 5.332 | 5.283 | 5.306 | 905,192 | -0.04(-0.67%) |
Jan 11, 2010 | 5.368 | 5.401 | 5.316 | 5.342 | 554,185 | -0.00(-0.03%) |
Jan 08, 2010 | 5.316 | 5.352 | 5.316 | 5.344 | 440,856 | +0.03(+0.59%) |
Jan 07, 2010 | 5.309 | 5.339 | 5.276 | 5.312 | 532,158 | +0.00(+0.00%) |
Jan 06, 2010 | 5.316 | 5.345 | 5.286 | 5.312 | 673,550 | +0.00(+0.06%) |
Jan 05, 2010 | 5.296 | 5.322 | 5.263 | 5.309 | 609,686 | +0.05(+0.87%) |
Jan 04, 2010 | 5.185 | 5.276 | 5.175 | 5.263 | 1,102,646 | +0.09(+1.77%) |
Dec 31, 2009 | 5.244 | 5.172 | 5.172 | 5.172 | 646,271 | -0.07(-1.38%) |
Dec 30, 2009 | 5.227 | 5.244 | 5.214 | 5.244 | 708,073 | +0.00(+0.00%) |
Dec 29, 2009 | 5.194 | 5.247 | 5.185 | 5.244 | 739,950 | +0.03(+0.57%) |
Dec 28, 2009 | 5.247 | 5.260 | 5.204 | 5.214 | 720,037 | +0.00(+0.06%) |
Dec 24, 2009 | 5.231 | 5.260 | 5.204 | 5.211 | 303,656 | -0.03(-0.56%) |
Dec 23, 2009 | 5.168 | 5.247 | 5.165 | 5.240 | 905,613 | +0.09(+1.78%) |
Dec 22, 2009 | 5.217 | 5.227 | 5.142 | 5.149 | 687,138 | -0.10(-1.87%) |
Dec 21, 2009 | 5.217 | 5.250 | 5.214 | 5.247 | 648,499 | +0.05(+0.88%) |
Dec 18, 2009 | 5.198 | 5.208 | 5.168 | 5.201 | 817,435 | +0.02(+0.38%) |
Dec 17, 2009 | 5.231 | 5.234 | 5.172 | 5.181 | 785,455 | -0.08(-1.50%) |
Dec 16, 2009 | 5.214 | 5.276 | 5.188 | 5.260 | 700,362 | +0.06(+1.13%) |
Dec 15, 2009 | 5.178 | 5.204 | 5.165 | 5.201 | 716,668 | +0.00(+0.06%) |
Dec 14, 2009 | 5.194 | 5.211 | 5.185 | 5.198 | 711,005 | +0.07(+1.34%) |
Dec 11, 2009 | 5.172 | 5.178 | 5.126 | 5.129 | 596,245 | -0.01(-0.13%) |
Dec 10, 2009 | 5.149 | 5.172 | 5.106 | 5.135 | 515,336 | +0.03(+0.64%) |
Dec 09, 2009 | 5.113 | 5.116 | 5.057 | 5.103 | 873,574 | -0.01(-0.19%) |
Dec 08, 2009 | 5.086 | 5.122 | 5.063 | 5.113 | 813,792 | -0.01(-0.19%) |
Dec 07, 2009 | 5.106 | 5.133 | 5.083 | 5.122 | 780,658 | +0.02(+0.39%) |
Dec 04, 2009 | 5.172 | 5.211 | 5.090 | 5.103 | 875,429 | -0.03(-0.57%) |
Dec 03, 2009 | 5.234 | 5.247 | 5.116 | 5.132 | 1,049,004 | -0.10(-1.82%) |
Dec 02, 2009 | 5.224 | 5.250 | 5.201 | 5.227 | 1,003,609 | -0.01(-0.13%) |
Dec 01, 2009 | 5.217 | 5.244 | 5.178 | 5.234 | 1,057,963 | +0.05(+0.95%) |
Nov 30, 2009 | 5.191 | 5.244 | 5.149 | 5.185 | 1,040,836 | -0.01(-0.19%) |
Nov 27, 2009 | 5.096 | 5.224 | 5.076 | 5.194 | 830,672 | -0.03(-0.56%) |
Nov 25, 2009 | 5.129 | 5.247 | 5.109 | 5.224 | 1,432,693 | +0.13(+2.57%) |
Nov 24, 2009 | 4.968 | 5.093 | 4.936 | 5.093 | 1,480,688 | +0.15(+3.05%) |
Nov 23, 2009 | 4.932 | 4.972 | 4.926 | 4.942 | 1,382,758 | +0.11(+2.24%) |
Nov 20, 2009 | 4.795 | 4.860 | 4.795 | 4.834 | 549,007 | -0.01(-0.14%) |
Nov 19, 2009 | 4.890 | 4.890 | 4.827 | 4.841 | 607,440 | -0.11(-2.19%) |
Nov 18, 2009 | 4.952 | 4.965 | 4.931 | 4.949 | 534,773 | +0.00(+0.00%) |
Nov 17, 2009 | 4.936 | 4.958 | 4.924 | 4.949 | 445,887 | +0.01(+0.13%) |
Nov 16, 2009 | 4.916 | 4.978 | 4.916 | 4.942 | 518,369 | +0.05(+1.11%) |
Nov 13, 2009 | 4.913 | 4.949 | 4.873 | 4.888 | 515,204 | -0.02(-0.37%) |
Nov 12, 2009 | 4.955 | 4.955 | 4.880 | 4.906 | 443,584 | -0.04(-0.80%) |
Nov 11, 2009 | 4.929 | 4.972 | 4.929 | 4.945 | 696,502 | +0.04(+0.80%) |
Nov 10, 2009 | 4.863 | 4.909 | 4.798 | 4.906 | 537,445 | +0.03(+0.60%) |
Nov 09, 2009 | 4.788 | 4.903 | 4.788 | 4.877 | 576,707 | +0.13(+2.69%) |
Nov 06, 2009 | 4.700 | 4.772 | 4.700 | 4.749 | 656,200 | +0.02(+0.35%) |
Nov 05, 2009 | 4.696 | 4.742 | 4.693 | 4.732 | 692,679 | +0.06(+1.19%) |
Nov 04, 2009 | 4.713 | 4.749 | 4.670 | 4.677 | 939,528 | -0.01(-0.14%) |
Nov 03, 2009 | 4.582 | 4.683 | 4.540 | 4.683 | 437,353 | +0.08(+1.71%) |
Nov 02, 2009 | 4.650 | 4.745 | 4.529 | 4.605 | 1,193,774 | -0.03(-0.64%) |
Oct 30, 2009 | 4.916 | 4.916 | 4.631 | 4.634 | 1,146,967 | -0.27(-5.54%) |
Oct 29, 2009 | 4.913 | 4.942 | 4.870 | 4.906 | 648,087 | +0.07(+1.35%) |
Oct 28, 2009 | 4.949 | 4.955 | 4.834 | 4.841 | 676,290 | -0.11(-2.25%) |
Oct 27, 2009 | 4.981 | 5.008 | 4.922 | 4.952 | 800,449 | -0.01(-0.26%) |
Oct 26, 2009 | 4.988 | 5.027 | 4.919 | 4.965 | 740,933 | +0.01(+0.20%) |
Oct 23, 2009 | 4.978 | 4.991 | 4.949 | 4.955 | 571,459 | -0.00(-0.07%) |
Oct 22, 2009 | 4.913 | 4.972 | 4.899 | 4.958 | 615,831 | +0.06(+1.20%) |
Oct 21, 2009 | 4.913 | 4.978 | 4.899 | 4.899 | 726,085 | -0.09(-1.77%) |
Oct 20, 2009 | 4.975 | 5.001 | 4.970 | 4.988 | 550,844 | +0.02(+0.33%) |
Oct 19, 2009 | 4.955 | 5.001 | 4.955 | 4.972 | 428,187 | +0.03(+0.53%) |
Oct 16, 2009 | 4.922 | 4.955 | 4.916 | 4.945 | 498,092 | -0.01(-0.13%) |
Oct 15, 2009 | 4.939 | 4.978 | 4.926 | 4.952 | 526,140 | +0.01(+0.20%) |
Oct 14, 2009 | 4.955 | 4.968 | 4.922 | 4.942 | 514,747 | +0.05(+1.00%) |
Oct 13, 2009 | 4.837 | 4.893 | 4.837 | 4.893 | 524,392 | +0.02(+0.40%) |
Oct 12, 2009 | 4.939 | 4.952 | 4.854 | 4.873 | 491,807 | -0.03(-0.67%) |
Oct 09, 2009 | 4.883 | 4.919 | 4.883 | 4.906 | 486,461 | +0.00(+0.07%) |
Oct 08, 2009 | 4.863 | 4.925 | 4.844 | 4.903 | 554,185 | +0.05(+1.08%) |
Oct 07, 2009 | 4.811 | 4.857 | 4.795 | 4.850 | 577,882 | +0.04(+0.89%) |
Oct 06, 2009 | 4.804 | 4.840 | 4.768 | 4.808 | 637,895 | +0.04(+0.89%) |
Oct 05, 2009 | 4.693 | 4.808 | 4.691 | 4.765 | 586,831 | +0.09(+1.82%) |
Oct 02, 2009 | 4.700 | 4.722 | 4.628 | 4.680 | 605,640 | -0.06(-1.24%) |
Oct 01, 2009 | 4.831 | 4.841 | 4.739 | 4.739 | 635,482 | -0.11(-2.23%) |
Sep 30, 2009 | 4.863 | 4.883 | 4.775 | 4.847 | 1,062,656 | +0.01(+0.27%) |
Sep 29, 2009 | 4.736 | 4.834 | 4.736 | 4.834 | 411,175 | +0.02(+0.34%) |
Sep 28, 2009 | 4.778 | 4.857 | 4.778 | 4.818 | 469,599 | +0.05(+0.96%) |
Sep 25, 2009 | 4.732 | 4.785 | 4.729 | 4.772 | 564,895 | +0.03(+0.55%) |
Sep 24, 2009 | 4.850 | 4.863 | 4.729 | 4.745 | 642,878 | -0.11(-2.23%) |
Sep 23, 2009 | 4.870 | 4.890 | 4.821 | 4.854 | 672,818 | +0.00(+0.07%) |
Sep 22, 2009 | 4.850 | 4.893 | 4.814 | 4.850 | 600,773 | +0.01(+0.20%) |
Sep 21, 2009 | 4.877 | 4.880 | 4.795 | 4.841 | 771,528 | -0.08(-1.59%) |
Sep 18, 2009 | 4.893 | 4.919 | 4.863 | 4.919 | 525,747 | +0.06(+1.14%) |
Sep 17, 2009 | 4.870 | 4.909 | 4.834 | 4.863 | 853,636 | +0.01(+0.27%) |
Sep 16, 2009 | 4.818 | 4.932 | 4.818 | 4.850 | 952,814 | +0.03(+0.68%) |
Sep 15, 2009 | 4.755 | 4.818 | 4.723 | 4.818 | 676,720 | +0.06(+1.24%) |
Sep 14, 2009 | 4.647 | 4.762 | 4.639 | 4.759 | 696,478 | +0.09(+1.89%) |
Sep 11, 2009 | 4.660 | 4.690 | 4.660 | 4.670 | 450,574 | +0.01(+0.14%) |
Sep 10, 2009 | 4.647 | 4.683 | 4.618 | 4.664 | 734,113 | +0.01(+0.28%) |
Sep 09, 2009 | 4.637 | 4.686 | 4.598 | 4.650 | 777,088 | +0.02(+0.50%) |
Sep 08, 2009 | 4.575 | 4.627 | 4.562 | 4.627 | 503,295 | +0.08(+1.73%) |
Sep 04, 2009 | 4.503 | 4.549 | 4.460 | 4.549 | 443,886 | +0.08(+1.69%) |
Sep 03, 2009 | 4.437 | 4.500 | 4.414 | 4.473 | 326,571 | +0.06(+1.34%) |
Sep 02, 2009 | 4.405 | 4.456 | 4.375 | 4.414 | 435,763 | -0.01(-0.15%) |
Sep 01, 2009 | 4.536 | 4.582 | 4.405 | 4.421 | 927,293 | -0.14(-3.09%) |
Aug 31, 2009 | 4.621 | 4.631 | 4.542 | 4.562 | 537,857 | -0.06(-1.21%) |
Aug 28, 2009 | 4.569 | 4.621 | 4.529 | 4.618 | 748,250 | +0.06(+1.37%) |
Aug 27, 2009 | 4.595 | 4.601 | 4.510 | 4.555 | 481,505 | -0.03(-0.74%) |
Aug 26, 2009 | 4.611 | 4.624 | 4.576 | 4.589 | 644,233 | -0.02(-0.47%) |
Aug 25, 2009 | 4.562 | 4.621 | 4.562 | 4.611 | 695,120 | +0.05(+1.01%) |
Aug 24, 2009 | 4.503 | 4.569 | 4.503 | 4.565 | 1,251,356 | +0.07(+1.53%) |
Aug 21, 2009 | 4.483 | 4.539 | 4.477 | 4.496 | 957,742 | +0.03(+0.62%) |
Aug 20, 2009 | 4.444 | 4.506 | 4.434 | 4.469 | 784,402 | -0.01(-0.25%) |
Aug 19, 2009 | 4.424 | 4.516 | 4.418 | 4.480 | 598,307 | +0.01(+0.29%) |
Aug 18, 2009 | 4.346 | 4.500 | 4.346 | 4.467 | 907,319 | +0.06(+1.42%) |
Aug 17, 2009 | 4.483 | 4.483 | 4.316 | 4.404 | 1,080,567 | -0.13(-2.97%) |
Aug 14, 2009 | 4.467 | 4.559 | 4.467 | 4.539 | 582,788 | +0.00(+0.00%) |
Aug 13, 2009 | 4.513 | 4.572 | 4.473 | 4.539 | 547,948 | +0.07(+1.47%) |
Aug 12, 2009 | 4.493 | 4.555 | 4.464 | 4.473 | 584,442 | -0.01(-0.15%) |
Aug 11, 2009 | 4.578 | 4.578 | 4.467 | 4.480 | 695,263 | -0.10(-2.29%) |
Aug 10, 2009 | 4.526 | 4.585 | 4.526 | 4.585 | 653,823 | +0.04(+0.79%) |
Aug 07, 2009 | 4.493 | 4.585 | 4.490 | 4.549 | 528,340 | +0.09(+2.06%) |
Aug 06, 2009 | 4.532 | 4.569 | 4.424 | 4.457 | 669,766 | -0.07(-1.52%) |
Aug 05, 2009 | 4.411 | 4.552 | 4.411 | 4.526 | 586,850 | +0.00(+0.07%) |
Aug 04, 2009 | 4.467 | 4.549 | 4.460 | 4.523 | 672,345 | +0.04(+0.81%) |
Aug 03, 2009 | 4.506 | 4.551 | 4.467 | 4.487 | 831,276 | +0.00(+0.07%) |
Jul 31, 2009 | 4.424 | 4.493 | 4.408 | 4.483 | 498,184 | +0.06(+1.41%) |
Jul 30, 2009 | 4.339 | 4.428 | 4.339 | 4.421 | 685,765 | +0.12(+2.90%) |
Jul 29, 2009 | 4.362 | 4.372 | 4.278 | 4.296 | 881,794 | -0.09(-2.09%) |
Jul 28, 2009 | 4.414 | 4.418 | 4.336 | 4.388 | 687,086 | -0.01(-0.30%) |
Jul 27, 2009 | 4.372 | 4.408 | 4.323 | 4.401 | 602,716 | +0.03(+0.75%) |
Jul 24, 2009 | 4.349 | 4.375 | 4.310 | 4.369 | 5,904 | -0.03(-0.60%) |
Jul 23, 2009 | 4.283 | 4.405 | 4.277 | 4.395 | 837,507 | +0.13(+3.07%) |
Jul 22, 2009 | 4.237 | 4.283 | 4.208 | 4.264 | 559,421 | -0.02(-0.38%) |
Jul 21, 2009 | 4.270 | 4.316 | 4.247 | 4.280 | 705,494 | +0.03(+0.69%) |
Jul 20, 2009 | 4.201 | 4.257 | 4.165 | 4.251 | 860,990 | +0.06(+1.34%) |
Jul 17, 2009 | 4.159 | 4.195 | 4.135 | 4.195 | 622,199 | +0.03(+0.62%) |
Jul 16, 2009 | 4.149 | 4.185 | 4.097 | 4.169 | 622,663 | +0.03(+0.79%) |
Jul 15, 2009 | 4.038 | 4.146 | 4.037 | 4.136 | 968,867 | +0.14(+3.61%) |
Jul 14, 2009 | 3.965 | 4.005 | 3.949 | 3.992 | 516,797 | +0.05(+1.33%) |
Jul 13, 2009 | 3.906 | 3.949 | 3.906 | 3.939 | 534,791 | +0.04(+1.09%) |
Jul 10, 2009 | 3.857 | 3.910 | 3.808 | 3.897 | 493,247 | +0.03(+0.85%) |
Jul 09, 2009 | 3.821 | 3.897 | 3.792 | 3.864 | 551,122 | +0.10(+2.61%) |
Jul 08, 2009 | 3.854 | 3.870 | 3.726 | 3.766 | 763,488 | -0.07(-1.88%) |
Jul 07, 2009 | 3.884 | 3.897 | 3.828 | 3.838 | 467,860 | -0.05(-1.35%) |
Jul 06, 2009 | 3.903 | 3.933 | 3.880 | 3.890 | 456,829 | -0.05(-1.33%) |
Jul 02, 2009 | 3.965 | 3.985 | 3.913 | 3.943 | 706,565 | -0.07(-1.80%) |
Jul 01, 2009 | 3.965 | 4.024 | 3.952 | 4.015 | 526,970 | +0.06(+1.49%) |
Jun 30, 2009 | 3.985 | 3.985 | 3.884 | 3.956 | 569,338 | +0.02(+0.42%) |
Jun 29, 2009 | 3.923 | 3.949 | 3.893 | 3.939 | 727,025 | +0.03(+0.75%) |
Jun 26, 2009 | 3.926 | 3.933 | 3.880 | 3.910 | 631,292 | -0.03(-0.83%) |
Jun 25, 2009 | 3.884 | 3.949 | 3.867 | 3.943 | 951,685 | +0.10(+2.64%) |
Jun 24, 2009 | 3.756 | 3.893 | 3.756 | 3.841 | 644,593 | +0.11(+3.08%) |
Jun 23, 2009 | 3.802 | 3.841 | 3.634 | 3.726 | 1,173,315 | -0.07(-1.73%) |
Jun 22, 2009 | 3.975 | 3.975 | 3.785 | 3.792 | 965,547 | -0.20(-4.93%) |
Jun 19, 2009 | 3.995 | 4.031 | 3.946 | 3.988 | 465,166 | +0.00(+0.08%) |
Jun 18, 2009 | 4.028 | 4.074 | 3.972 | 3.985 | 1,067,934 | -0.03(-0.65%) |
Jun 17, 2009 | 4.031 | 4.064 | 3.975 | 4.011 | 727,693 | -0.02(-0.49%) |
Jun 16, 2009 | 4.126 | 4.136 | 4.024 | 4.031 | 719,814 | -0.06(-1.52%) |
Jun 15, 2009 | 4.146 | 4.146 | 4.072 | 4.093 | 679,049 | -0.12(-2.88%) |
Jun 12, 2009 | 4.136 | 4.218 | 4.123 | 4.215 | 634,295 | +0.07(+1.66%) |
Jun 11, 2009 | 4.120 | 4.182 | 4.113 | 4.146 | 740,643 | +0.04(+1.04%) |
Jun 10, 2009 | 4.120 | 4.142 | 4.047 | 4.103 | 476,693 | +0.01(+0.32%) |
Jun 09, 2009 | 4.034 | 4.093 | 4.015 | 4.090 | 433,084 | +0.08(+1.88%) |
Jun 08, 2009 | 4.005 | 4.031 | 3.982 | 4.015 | 578,300 | -0.03(-0.81%) |
Jun 05, 2009 | 4.106 | 4.113 | 4.018 | 4.047 | 774,674 | +0.00(+0.08%) |
Jun 04, 2009 | 3.939 | 4.047 | 3.897 | 4.044 | 807,491 | +0.10(+2.58%) |
Jun 03, 2009 | 3.985 | 3.985 | 3.884 | 3.943 | 908,759 | -0.09(-2.12%) |
Jun 02, 2009 | 3.900 | 4.034 | 3.900 | 4.028 | 718,298 | +0.09(+2.16%) |
Jun 01, 2009 | 3.906 | 3.956 | 3.897 | 3.943 | 674,975 | +0.11(+2.91%) |
May 29, 2009 | 3.841 | 3.874 | 3.802 | 3.831 | 838,401 | +0.02(+0.43%) |
May 28, 2009 | 3.733 | 3.825 | 3.703 | 3.815 | 846,811 | +0.11(+2.92%) |
May 27, 2009 | 3.769 | 3.808 | 3.693 | 3.707 | 716,211 | -0.06(-1.57%) |
May 26, 2009 | 3.707 | 3.848 | 3.700 | 3.766 | 779,709 | +0.06(+1.50%) |
May 22, 2009 | 3.700 | 3.749 | 3.680 | 3.710 | 666,447 | +0.04(+1.16%) |
May 21, 2009 | 3.664 | 3.703 | 3.612 | 3.667 | 897,637 | -0.07(-1.84%) |
May 20, 2009 | 3.775 | 3.804 | 3.713 | 3.736 | 684,657 | +0.00(+0.00%) |
May 19, 2009 | 3.713 | 3.782 | 3.677 | 3.736 | 829,867 | +0.04(+1.15%) |
May 18, 2009 | 3.589 | 3.713 | 3.589 | 3.693 | 742,391 | +0.14(+4.06%) |
May 15, 2009 | 3.569 | 3.579 | 3.517 | 3.549 | 511,851 | -0.01(-0.37%) |
May 14, 2009 | 3.507 | 3.589 | 3.507 | 3.562 | 530,882 | +0.05(+1.40%) |
May 13, 2009 | 3.480 | 3.543 | 3.480 | 3.513 | 725,670 | -0.08(-2.28%) |
May 12, 2009 | 3.634 | 3.644 | 3.585 | 3.595 | 738,714 | -0.02(-0.45%) |
May 11, 2009 | 3.585 | 3.651 | 3.566 | 3.612 | 849,743 | -0.04(-1.17%) |
May 08, 2009 | 3.582 | 3.661 | 3.553 | 3.654 | 847,964 | +0.10(+2.86%) |
May 07, 2009 | 3.598 | 3.612 | 3.507 | 3.553 | 1,158,437 | -0.01(-0.18%) |
May 06, 2009 | 3.530 | 3.569 | 3.487 | 3.559 | 780,374 | +0.08(+2.36%) |
May 05, 2009 | 3.503 | 3.510 | 3.444 | 3.477 | 1,142,652 | -0.02(-0.56%) |
May 04, 2009 | 3.474 | 3.500 | 3.474 | 3.497 | 920,732 | +0.12(+3.49%) |