Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.692 | 4.735 | 4.600 | 4.652 | 66,112 | -0.04(-0.85%) |
Apr 29, 2010 | 4.510 | 4.710 | 4.510 | 4.692 | 16,828 | +0.08(+1.79%) |
Apr 28, 2010 | 4.715 | 4.737 | 4.582 | 4.610 | 36,180 | -0.05(-1.07%) |
Apr 27, 2010 | 4.713 | 4.720 | 4.635 | 4.660 | 31,764 | -0.08(-1.58%) |
Apr 26, 2010 | 4.622 | 4.750 | 4.612 | 4.735 | 110,124 | +0.13(+2.82%) |
Apr 23, 2010 | 4.495 | 4.605 | 4.475 | 4.605 | 153,060 | +0.13(+2.91%) |
Apr 22, 2010 | 4.423 | 4.497 | 4.423 | 4.475 | 37,924 | +0.01(+0.22%) |
Apr 21, 2010 | 4.317 | 4.473 | 4.317 | 4.465 | 21,604 | +0.10(+2.29%) |
Apr 20, 2010 | 4.265 | 4.365 | 4.255 | 4.365 | 23,648 | +0.06(+1.28%) |
Apr 19, 2010 | 4.268 | 4.343 | 4.268 | 4.310 | 54,364 | -0.06(-1.26%) |
Apr 16, 2010 | 4.425 | 4.480 | 4.353 | 4.365 | 31,184 | -0.06(-1.47%) |
Apr 15, 2010 | 4.407 | 4.439 | 4.395 | 4.430 | 16,620 | +0.01(+0.28%) |
Apr 14, 2010 | 4.365 | 4.475 | 4.362 | 4.418 | 20,732 | +0.07(+1.55%) |
Apr 13, 2010 | 4.407 | 4.407 | 4.340 | 4.350 | 14,388 | -0.08(-1.69%) |
Apr 12, 2010 | 4.343 | 4.500 | 4.343 | 4.425 | 48,324 | +0.09(+2.14%) |
Apr 09, 2010 | 4.375 | 4.375 | 4.308 | 4.332 | 40,852 | +0.03(+0.70%) |
Apr 08, 2010 | 4.402 | 4.402 | 4.240 | 4.303 | 52,888 | -0.12(-2.66%) |
Apr 07, 2010 | 4.485 | 4.485 | 4.397 | 4.420 | 28,136 | -0.08(-1.72%) |
Apr 06, 2010 | 4.418 | 4.500 | 4.383 | 4.497 | 153,268 | +0.01(+0.22%) |
Apr 05, 2010 | 4.397 | 4.487 | 4.397 | 4.487 | 22,304 | +0.06(+1.41%) |
Apr 01, 2010 | 4.412 | 4.425 | 4.425 | 4.425 | 34,400 | +0.04(+0.85%) |
Mar 31, 2010 | 4.360 | 4.438 | 4.312 | 4.388 | 102,740 | +0.02(+0.34%) |
Mar 30, 2010 | 4.280 | 4.372 | 4.277 | 4.372 | 87,996 | +0.07(+1.57%) |
Mar 29, 2010 | 4.290 | 4.305 | 4.270 | 4.305 | 17,404 | +0.03(+0.70%) |
Mar 26, 2010 | 4.250 | 4.317 | 4.218 | 4.275 | 30,736 | +0.04(+0.88%) |
Mar 25, 2010 | 4.282 | 4.340 | 4.210 | 4.237 | 51,864 | -0.04(-0.88%) |
Mar 24, 2010 | 4.303 | 4.337 | 4.275 | 4.275 | 28,448 | -0.04(-0.93%) |
Mar 23, 2010 | 4.343 | 4.372 | 4.312 | 4.315 | 41,656 | -0.01(-0.35%) |
Mar 22, 2010 | 4.207 | 4.355 | 4.207 | 4.330 | 64,608 | +0.09(+2.12%) |
Mar 19, 2010 | 4.202 | 4.245 | 4.197 | 4.240 | 68,560 | +0.06(+1.44%) |
Mar 18, 2010 | 4.162 | 4.195 | 4.072 | 4.180 | 17,068 | +0.01(+0.18%) |
Mar 17, 2010 | 4.232 | 4.235 | 4.163 | 4.173 | 26,880 | -0.04(-0.95%) |
Mar 16, 2010 | 4.140 | 4.245 | 4.085 | 4.213 | 36,276 | -0.04(-0.88%) |
Mar 15, 2010 | 4.240 | 4.250 | 4.180 | 4.250 | 34,400 | +0.06(+1.49%) |
Mar 12, 2010 | 4.125 | 4.188 | 4.125 | 4.188 | 16,112 | -0.05(-1.24%) |
Mar 11, 2010 | 4.230 | 4.242 | 4.210 | 4.240 | 32,792 | +0.02(+0.41%) |
Mar 10, 2010 | 4.170 | 4.245 | 4.170 | 4.223 | 26,208 | +0.00(+0.00%) |
Mar 09, 2010 | 4.133 | 4.225 | 4.133 | 4.223 | 20,096 | +0.05(+1.20%) |
Mar 08, 2010 | 4.098 | 4.226 | 4.098 | 4.173 | 30,016 | -0.07(-1.71%) |
Mar 05, 2010 | 4.168 | 4.250 | 4.160 | 4.245 | 52,136 | +0.08(+1.98%) |
Mar 04, 2010 | 4.155 | 4.178 | 4.150 | 4.162 | 36,148 | -0.03(-0.60%) |
Mar 03, 2010 | 4.192 | 4.200 | 4.112 | 4.188 | 33,956 | +0.01(+0.36%) |
Mar 02, 2010 | 4.050 | 4.215 | 4.050 | 4.173 | 88,084 | +0.05(+1.15%) |
Mar 01, 2010 | 4.105 | 4.125 | 4.090 | 4.125 | 60,744 | +0.03(+0.61%) |
Feb 26, 2010 | 4.122 | 4.140 | 4.043 | 4.100 | 77,704 | -0.03(-0.79%) |
Feb 25, 2010 | 4.080 | 4.155 | 4.077 | 4.133 | 59,464 | +0.03(+0.73%) |
Feb 24, 2010 | 4.067 | 4.103 | 4.067 | 4.103 | 12,888 | +0.05(+1.23%) |
Feb 23, 2010 | 4.074 | 4.112 | 4.048 | 4.053 | 51,392 | -0.02(-0.55%) |
Feb 22, 2010 | 3.920 | 4.075 | 3.920 | 4.075 | 45,108 | +0.16(+4.15%) |
Feb 19, 2010 | 3.960 | 3.960 | 3.853 | 3.913 | 98,172 | -0.03(-0.89%) |
Feb 18, 2010 | 3.985 | 3.990 | 3.947 | 3.947 | 49,496 | -0.05(-1.31%) |
Feb 17, 2010 | 4.050 | 4.060 | 3.985 | 4.000 | 50,820 | -0.04(-1.05%) |
Feb 16, 2010 | 4.075 | 4.075 | 4.025 | 4.043 | 36,668 | -0.03(-0.86%) |
Feb 12, 2010 | 4.110 | 4.077 | 4.077 | 4.077 | 46,800 | -0.00(-0.06%) |
Feb 11, 2010 | 4.050 | 4.103 | 4.050 | 4.080 | 13,156 | +0.02(+0.49%) |
Feb 10, 2010 | 4.125 | 4.125 | 4.023 | 4.060 | 699,024 | +0.13(+3.24%) |
Feb 09, 2010 | 3.917 | 3.938 | 3.917 | 3.933 | 12,656 | +0.04(+1.16%) |
Feb 08, 2010 | 3.978 | 3.978 | 3.888 | 3.888 | 20,300 | -0.08(-1.95%) |
Feb 05, 2010 | 3.910 | 3.975 | 3.910 | 3.965 | 41,384 | +0.04(+1.15%) |
Feb 04, 2010 | 3.897 | 3.982 | 3.897 | 3.920 | 34,808 | -0.02(-0.63%) |
Feb 03, 2010 | 3.882 | 3.967 | 3.875 | 3.945 | 34,920 | +0.06(+1.54%) |
Feb 02, 2010 | 3.980 | 3.980 | 3.885 | 3.885 | 32,680 | -0.10(-2.39%) |
Feb 01, 2010 | 3.935 | 3.988 | 3.935 | 3.980 | 16,048 | +0.05(+1.27%) |
Jan 29, 2010 | 3.998 | 4.000 | 3.930 | 3.930 | 76,852 | -0.05(-1.19%) |
Jan 28, 2010 | 4.045 | 4.055 | 3.975 | 3.978 | 130,756 | -0.05(-1.36%) |
Jan 27, 2010 | 4.015 | 4.050 | 4.015 | 4.032 | 20,900 | +0.00(+0.00%) |
Jan 26, 2010 | 4.030 | 4.115 | 4.030 | 4.032 | 17,956 | -0.02(-0.49%) |
Jan 25, 2010 | 4.013 | 4.058 | 4.013 | 4.053 | 19,816 | +0.02(+0.50%) |
Jan 22, 2010 | 4.040 | 4.072 | 3.967 | 4.032 | 35,728 | -0.00(-0.06%) |
Jan 21, 2010 | 4.039 | 4.090 | 4.035 | 4.035 | 28,644 | -0.11(-2.65%) |
Jan 20, 2010 | 4.112 | 4.155 | 4.112 | 4.145 | 28,428 | -0.01(-0.18%) |
Jan 19, 2010 | 4.105 | 4.155 | 4.105 | 4.152 | 57,532 | +0.05(+1.16%) |
Jan 15, 2010 | 4.120 | 4.105 | 4.105 | 4.105 | 47,600 | +0.01(+0.24%) |
Jan 14, 2010 | 4.077 | 4.135 | 4.043 | 4.095 | 25,404 | +0.00(+0.06%) |
Jan 13, 2010 | 4.043 | 4.125 | 4.043 | 4.093 | 24,184 | +0.04(+0.99%) |
Jan 12, 2010 | 4.115 | 4.125 | 4.032 | 4.053 | 90,520 | -0.07(-1.70%) |
Jan 11, 2010 | 4.135 | 4.140 | 4.112 | 4.122 | 22,364 | -0.00(-0.06%) |
Jan 08, 2010 | 3.942 | 4.138 | 3.938 | 4.125 | 33,448 | +0.09(+2.29%) |
Jan 07, 2010 | 4.157 | 4.159 | 4.032 | 4.032 | 82,676 | -0.12(-2.95%) |
Jan 06, 2010 | 4.200 | 4.200 | 4.155 | 4.155 | 41,936 | -0.03(-0.72%) |
Jan 05, 2010 | 4.178 | 4.220 | 4.178 | 4.185 | 29,128 | +0.00(+0.06%) |
Jan 04, 2010 | 4.157 | 4.192 | 4.157 | 4.183 | 38,340 | +0.05(+1.33%) |
Dec 31, 2009 | 4.180 | 4.128 | 4.128 | 4.128 | 130,800 | -0.03(-0.84%) |
Dec 30, 2009 | 4.130 | 4.162 | 4.020 | 4.162 | 28,592 | +0.01(+0.36%) |
Dec 29, 2009 | 4.075 | 4.150 | 4.075 | 4.147 | 33,892 | +0.06(+1.41%) |
Dec 28, 2009 | 4.072 | 4.090 | 4.058 | 4.090 | 10,420 | -0.04(-0.85%) |
Dec 24, 2009 | 4.003 | 4.140 | 4.003 | 4.125 | 10,020 | +0.06(+1.54%) |
Dec 23, 2009 | 4.040 | 4.080 | 4.040 | 4.062 | 109,112 | +0.04(+0.99%) |
Dec 22, 2009 | 4.055 | 4.075 | 4.022 | 4.022 | 49,232 | -0.04(-1.05%) |
Dec 21, 2009 | 4.067 | 4.067 | 4.027 | 4.065 | 30,888 | -0.01(-0.25%) |
Dec 18, 2009 | 4.117 | 4.117 | 4.075 | 4.075 | 101,736 | -0.03(-0.67%) |
Dec 17, 2009 | 4.060 | 4.103 | 4.025 | 4.103 | 29,088 | +0.00(+0.06%) |
Dec 16, 2009 | 4.055 | 4.125 | 4.055 | 4.100 | 34,492 | +0.07(+1.80%) |
Dec 15, 2009 | 4.025 | 4.106 | 4.025 | 4.027 | 46,000 | -0.01(-0.31%) |
Dec 14, 2009 | 3.915 | 4.040 | 3.915 | 4.040 | 17,712 | +0.05(+1.25%) |
Dec 11, 2009 | 4.005 | 4.065 | 3.938 | 3.990 | 300,552 | +0.01(+0.25%) |
Dec 10, 2009 | 4.025 | 4.025 | 3.958 | 3.980 | 25,716 | -0.05(-1.12%) |
Dec 09, 2009 | 3.973 | 4.027 | 3.973 | 4.025 | 36,292 | +0.03(+0.63%) |
Dec 08, 2009 | 4.050 | 4.062 | 3.925 | 4.000 | 39,436 | -0.04(-1.11%) |
Dec 07, 2009 | 3.980 | 4.082 | 3.980 | 4.045 | 34,540 | +0.04(+1.00%) |
Dec 04, 2009 | 3.973 | 4.070 | 3.973 | 4.005 | 27,984 | +0.07(+1.71%) |
Dec 03, 2009 | 3.930 | 4.093 | 3.913 | 3.938 | 145,508 | -0.08(-1.93%) |
Dec 02, 2009 | 4.107 | 4.107 | 4.000 | 4.015 | 21,224 | -0.10(-2.37%) |
Dec 01, 2009 | 3.958 | 4.112 | 3.902 | 4.112 | 41,612 | +0.16(+3.98%) |
Nov 30, 2009 | 3.915 | 3.982 | 3.915 | 3.955 | 32,792 | +0.05(+1.22%) |
Nov 27, 2009 | 3.938 | 3.938 | 3.908 | 3.908 | 11,084 | -0.11(-2.86%) |
Nov 25, 2009 | 4.008 | 4.027 | 4.000 | 4.022 | 21,508 | +0.01(+0.25%) |
Nov 24, 2009 | 4.008 | 4.120 | 3.950 | 4.013 | 72,928 | +0.01(+0.19%) |
Nov 23, 2009 | 3.953 | 4.032 | 3.953 | 4.005 | 61,968 | +0.03(+0.75%) |
Nov 20, 2009 | 3.998 | 4.053 | 3.922 | 3.975 | 119,988 | -0.01(-0.19%) |
Nov 19, 2009 | 4.035 | 4.110 | 3.973 | 3.982 | 103,580 | -0.07(-1.61%) |
Nov 18, 2009 | 4.117 | 4.125 | 4.018 | 4.048 | 59,044 | -0.01(-0.31%) |
Nov 17, 2009 | 3.998 | 4.100 | 3.998 | 4.060 | 170,128 | +0.03(+0.87%) |
Nov 16, 2009 | 4.000 | 4.062 | 3.987 | 4.025 | 60,824 | +0.03(+0.69%) |
Nov 13, 2009 | 3.938 | 3.998 | 3.925 | 3.998 | 49,412 | +0.06(+1.52%) |
Nov 12, 2009 | 3.938 | 3.993 | 3.875 | 3.938 | 41,348 | +0.00(+0.00%) |
Nov 11, 2009 | 3.890 | 3.962 | 3.890 | 3.938 | 263,264 | +0.00(+0.06%) |
Nov 10, 2009 | 3.942 | 3.955 | 3.875 | 3.935 | 33,768 | -0.04(-0.88%) |
Nov 09, 2009 | 3.830 | 3.982 | 3.830 | 3.970 | 65,116 | +0.15(+3.79%) |
Nov 06, 2009 | 3.800 | 3.910 | 3.800 | 3.825 | 41,540 | +0.07(+1.86%) |
Nov 05, 2009 | 3.777 | 3.828 | 3.752 | 3.755 | 56,380 | -0.02(-0.53%) |
Nov 04, 2009 | 3.835 | 3.867 | 3.737 | 3.775 | 23,008 | -0.00(-0.07%) |
Nov 03, 2009 | 3.788 | 3.875 | 3.730 | 3.777 | 55,240 | -0.02(-0.59%) |
Nov 02, 2009 | 3.877 | 3.877 | 3.728 | 3.800 | 40,244 | +0.04(+1.06%) |
Oct 30, 2009 | 3.755 | 3.900 | 3.730 | 3.760 | 71,368 | -0.01(-0.20%) |
Oct 29, 2009 | 3.757 | 3.955 | 3.757 | 3.768 | 78,280 | +0.00(+0.00%) |
Oct 28, 2009 | 3.775 | 3.775 | 3.688 | 3.768 | 85,220 | -0.04(-0.99%) |
Oct 27, 2009 | 3.875 | 3.882 | 3.795 | 3.805 | 23,936 | -0.00(-0.13%) |
Oct 26, 2009 | 3.870 | 3.882 | 3.785 | 3.810 | 37,592 | -0.05(-1.30%) |
Oct 23, 2009 | 3.875 | 3.960 | 3.860 | 3.860 | 25,036 | -0.01(-0.32%) |
Oct 22, 2009 | 3.882 | 3.965 | 3.860 | 3.873 | 53,200 | +0.01(+0.32%) |
Oct 21, 2009 | 3.860 | 3.975 | 3.842 | 3.860 | 28,948 | -0.01(-0.32%) |
Oct 20, 2009 | 3.885 | 3.908 | 3.850 | 3.873 | 31,328 | +0.00(+0.00%) |
Oct 19, 2009 | 3.920 | 3.928 | 3.842 | 3.873 | 63,128 | +0.00(+0.13%) |
Oct 16, 2009 | 3.933 | 3.970 | 3.868 | 3.868 | 46,516 | -0.07(-1.84%) |
Oct 15, 2009 | 3.942 | 3.978 | 3.875 | 3.940 | 20,268 | -0.04(-0.88%) |
Oct 14, 2009 | 3.945 | 3.982 | 3.933 | 3.975 | 24,968 | +0.04(+0.99%) |
Oct 13, 2009 | 3.995 | 3.995 | 3.933 | 3.936 | 7,580 | -0.02(-0.48%) |
Oct 12, 2009 | 3.895 | 3.993 | 3.875 | 3.955 | 41,168 | +0.03(+0.76%) |
Oct 09, 2009 | 3.920 | 3.970 | 3.901 | 3.925 | 17,608 | -0.02(-0.38%) |
Oct 08, 2009 | 3.947 | 3.980 | 3.897 | 3.940 | 75,704 | +0.03(+0.77%) |
Oct 07, 2009 | 3.888 | 3.970 | 3.860 | 3.910 | 58,868 | +0.02(+0.45%) |
Oct 06, 2009 | 3.905 | 3.905 | 3.855 | 3.893 | 49,480 | -0.01(-0.32%) |
Oct 05, 2009 | 3.835 | 3.958 | 3.835 | 3.905 | 77,360 | +0.08(+2.16%) |
Oct 02, 2009 | 3.950 | 3.975 | 3.822 | 3.822 | 17,640 | -0.02(-0.46%) |
Oct 01, 2009 | 3.922 | 3.973 | 3.840 | 3.840 | 26,316 | -0.05(-1.22%) |
Sep 30, 2009 | 3.870 | 3.908 | 3.865 | 3.888 | 53,044 | +0.03(+0.78%) |
Sep 29, 2009 | 3.880 | 3.925 | 3.855 | 3.857 | 24,556 | -0.00(-0.13%) |
Sep 28, 2009 | 3.930 | 3.953 | 3.862 | 3.862 | 47,972 | +0.01(+0.19%) |
Sep 25, 2009 | 3.947 | 3.970 | 3.853 | 3.855 | 66,308 | -0.04(-0.96%) |
Sep 24, 2009 | 3.850 | 3.955 | 3.830 | 3.893 | 58,952 | +0.02(+0.58%) |
Sep 23, 2009 | 3.817 | 3.873 | 3.815 | 3.870 | 28,752 | +0.04(+0.98%) |
Sep 22, 2009 | 3.857 | 3.870 | 3.812 | 3.833 | 48,732 | -0.03(-0.78%) |
Sep 21, 2009 | 3.828 | 3.862 | 3.797 | 3.862 | 40,140 | +0.05(+1.44%) |
Sep 18, 2009 | 3.853 | 3.865 | 3.768 | 3.808 | 112,456 | -0.05(-1.30%) |
Sep 17, 2009 | 3.812 | 3.870 | 3.800 | 3.857 | 86,420 | +0.04(+0.92%) |
Sep 16, 2009 | 3.792 | 3.848 | 3.788 | 3.822 | 39,272 | +0.01(+0.33%) |
Sep 15, 2009 | 3.855 | 3.893 | 3.780 | 3.810 | 35,832 | -0.06(-1.68%) |
Sep 14, 2009 | 3.965 | 3.965 | 3.857 | 3.875 | 33,688 | -0.03(-0.70%) |
Sep 11, 2009 | 3.945 | 3.958 | 3.902 | 3.902 | 9,936 | -0.06(-1.51%) |
Sep 10, 2009 | 3.962 | 3.980 | 3.902 | 3.962 | 28,448 | -0.02(-0.50%) |
Sep 09, 2009 | 4.060 | 4.060 | 3.938 | 3.982 | 50,788 | -0.00(-0.13%) |
Sep 08, 2009 | 3.945 | 3.987 | 3.873 | 3.987 | 37,808 | +0.04(+0.95%) |
Sep 04, 2009 | 3.882 | 3.985 | 3.842 | 3.950 | 70,328 | +0.06(+1.41%) |
Sep 03, 2009 | 3.917 | 3.917 | 3.752 | 3.895 | 61,648 | -0.03(-0.70%) |
Sep 02, 2009 | 3.880 | 3.938 | 3.880 | 3.922 | 17,988 | +0.04(+0.97%) |
Sep 01, 2009 | 4.059 | 4.060 | 3.880 | 3.885 | 21,164 | -0.07(-1.65%) |
Aug 31, 2009 | 3.940 | 3.985 | 3.913 | 3.950 | 42,968 | +0.02(+0.57%) |
Aug 28, 2009 | 4.035 | 4.122 | 3.913 | 3.928 | 51,172 | -0.07(-1.81%) |
Aug 27, 2009 | 4.013 | 4.013 | 3.928 | 4.000 | 38,532 | -0.07(-1.66%) |
Aug 26, 2009 | 3.950 | 4.168 | 3.950 | 4.067 | 33,584 | +0.04(+1.06%) |
Aug 25, 2009 | 4.115 | 4.188 | 3.940 | 4.025 | 38,104 | -0.03(-0.80%) |
Aug 24, 2009 | 4.125 | 4.190 | 4.058 | 4.058 | 21,756 | -0.07(-1.81%) |
Aug 21, 2009 | 4.062 | 4.162 | 3.973 | 4.133 | 51,820 | +0.13(+3.18%) |
Aug 20, 2009 | 4.053 | 4.060 | 3.945 | 4.005 | 56,996 | -0.03(-0.74%) |
Aug 19, 2009 | 4.035 | 4.035 | 3.925 | 4.035 | 46,376 | +0.03(+0.81%) |
Aug 18, 2009 | 3.960 | 4.025 | 3.955 | 4.003 | 40,080 | +0.07(+1.65%) |
Aug 17, 2009 | 3.953 | 4.037 | 3.910 | 3.938 | 32,760 | -0.00(-0.06%) |
Aug 14, 2009 | 3.998 | 4.015 | 3.940 | 3.940 | 47,304 | +0.06(+1.61%) |
Aug 13, 2009 | 3.880 | 3.980 | 3.877 | 3.877 | 36,012 | +0.00(+0.06%) |
Aug 12, 2009 | 3.982 | 3.993 | 3.875 | 3.875 | 81,472 | -0.10(-2.39%) |
Aug 11, 2009 | 4.058 | 4.086 | 3.875 | 3.970 | 62,976 | -0.09(-2.16%) |
Aug 10, 2009 | 4.025 | 4.085 | 4.025 | 4.058 | 31,520 | -0.02(-0.55%) |
Aug 07, 2009 | 4.088 | 4.152 | 4.037 | 4.080 | 76,940 | +0.04(+0.93%) |
Aug 06, 2009 | 3.978 | 4.197 | 3.978 | 4.043 | 47,304 | +0.08(+2.02%) |
Aug 05, 2009 | 4.225 | 4.225 | 3.945 | 3.962 | 36,100 | -0.26(-6.10%) |
Aug 04, 2009 | 4.207 | 4.235 | 4.177 | 4.220 | 31,832 | +0.02(+0.48%) |
Aug 03, 2009 | 4.080 | 4.240 | 3.940 | 4.200 | 78,352 | +0.11(+2.63%) |
Jul 31, 2009 | 3.947 | 4.103 | 3.947 | 4.093 | 393,672 | +0.04(+0.86%) |
Jul 30, 2009 | 3.870 | 4.100 | 3.870 | 4.058 | 49,868 | +0.15(+3.84%) |
Jul 29, 2009 | 3.860 | 3.933 | 3.768 | 3.908 | 56,268 | +0.07(+1.82%) |
Jul 28, 2009 | 3.777 | 3.865 | 3.777 | 3.837 | 94,132 | +0.02(+0.66%) |
Jul 27, 2009 | 3.800 | 3.812 | 3.728 | 3.812 | 56,504 | +0.03(+0.86%) |
Jul 24, 2009 | 3.812 | 3.812 | 3.712 | 3.780 | 36,880 | -0.03(-0.85%) |
Jul 23, 2009 | 3.785 | 3.812 | 3.779 | 3.812 | 54,372 | +0.01(+0.20%) |
Jul 22, 2009 | 3.743 | 3.812 | 3.723 | 3.805 | 43,760 | +0.06(+1.60%) |
Jul 21, 2009 | 3.748 | 3.812 | 3.739 | 3.745 | 24,832 | +0.02(+0.60%) |
Jul 20, 2009 | 3.728 | 3.750 | 3.723 | 3.723 | 44,064 | +0.00(+0.00%) |
Jul 17, 2009 | 3.750 | 3.750 | 3.700 | 3.723 | 53,552 | -0.03(-0.73%) |
Jul 16, 2009 | 3.695 | 3.750 | 3.679 | 3.750 | 45,872 | +0.00(+0.00%) |
Jul 15, 2009 | 3.748 | 3.750 | 3.683 | 3.750 | 58,600 | +0.04(+1.15%) |
Jul 14, 2009 | 3.688 | 3.708 | 3.684 | 3.708 | 20,892 | +0.02(+0.54%) |
Jul 13, 2009 | 3.688 | 3.710 | 3.680 | 3.688 | 66,664 | +0.00(+0.00%) |
Jul 10, 2009 | 3.647 | 3.688 | 3.647 | 3.688 | 6,776 | +0.04(+1.10%) |
Jul 09, 2009 | 3.712 | 3.715 | 3.640 | 3.647 | 34,184 | -0.04(-1.08%) |
Jul 08, 2009 | 3.667 | 3.750 | 3.650 | 3.688 | 66,172 | +0.04(+0.96%) |
Jul 07, 2009 | 3.725 | 3.725 | 3.640 | 3.652 | 46,104 | -0.06(-1.55%) |
Jul 06, 2009 | 3.692 | 3.792 | 3.650 | 3.710 | 93,456 | +0.01(+0.27%) |
Jul 02, 2009 | 3.728 | 3.728 | 3.627 | 3.700 | 39,448 | -0.02(-0.67%) |
Jul 01, 2009 | 3.667 | 3.750 | 3.663 | 3.725 | 34,700 | +0.08(+2.26%) |
Jun 30, 2009 | 3.837 | 3.837 | 3.643 | 3.643 | 91,092 | -0.15(-3.89%) |
Jun 29, 2009 | 3.763 | 3.897 | 3.717 | 3.790 | 126,672 | +0.01(+0.20%) |
Jun 26, 2009 | 3.462 | 3.862 | 3.370 | 3.783 | 2,285,492 | +0.32(+9.26%) |
Jun 25, 2009 | 3.417 | 3.510 | 3.380 | 3.462 | 58,324 | -0.02(-0.45%) |
Jun 24, 2009 | 3.547 | 3.550 | 3.429 | 3.478 | 34,960 | -0.02(-0.64%) |
Jun 23, 2009 | 3.555 | 3.560 | 3.377 | 3.500 | 30,040 | +0.00(+0.00%) |
Jun 22, 2009 | 3.638 | 3.638 | 3.375 | 3.500 | 88,936 | -0.12(-3.38%) |
Jun 19, 2009 | 3.695 | 3.695 | 3.470 | 3.623 | 117,560 | +0.02(+0.42%) |
Jun 18, 2009 | 3.538 | 3.630 | 3.475 | 3.607 | 28,752 | +0.14(+4.11%) |
Jun 17, 2009 | 3.505 | 3.592 | 3.428 | 3.465 | 110,660 | -0.38(-9.82%) |
Jun 16, 2009 | 3.857 | 3.857 | 3.680 | 3.842 | 48,768 | -0.02(-0.52%) |
Jun 15, 2009 | 3.862 | 3.862 | 3.500 | 3.862 | 81,552 | +0.00(+0.06%) |
Jun 12, 2009 | 3.840 | 3.908 | 3.757 | 3.860 | 49,748 | +0.05(+1.45%) |
Jun 11, 2009 | 3.748 | 3.928 | 3.720 | 3.805 | 143,100 | +0.08(+2.01%) |
Jun 10, 2009 | 3.652 | 3.750 | 3.627 | 3.730 | 66,704 | +0.05(+1.29%) |
Jun 09, 2009 | 3.745 | 3.748 | 3.678 | 3.683 | 15,128 | -0.01(-0.41%) |
Jun 08, 2009 | 3.730 | 3.732 | 3.658 | 3.697 | 16,328 | -0.04(-1.00%) |
Jun 05, 2009 | 3.743 | 3.748 | 3.683 | 3.735 | 8,008 | -0.01(-0.27%) |
Jun 04, 2009 | 3.647 | 3.745 | 3.647 | 3.745 | 9,400 | +0.02(+0.54%) |
Jun 03, 2009 | 3.595 | 3.732 | 3.595 | 3.725 | 14,264 | -0.01(-0.33%) |
Jun 02, 2009 | 3.715 | 3.750 | 3.680 | 3.737 | 66,412 | +0.05(+1.49%) |
Jun 01, 2009 | 3.542 | 3.737 | 3.530 | 3.683 | 93,764 | +0.11(+3.01%) |
May 29, 2009 | 3.565 | 3.725 | 3.502 | 3.575 | 137,364 | -0.15(-4.09%) |
May 28, 2009 | 3.380 | 3.728 | 3.380 | 3.728 | 21,248 | +0.00(+0.07%) |
May 27, 2009 | 3.565 | 3.728 | 3.565 | 3.725 | 42,240 | +0.17(+4.71%) |
May 26, 2009 | 3.598 | 3.598 | 3.521 | 3.558 | 50,092 | -0.00(-0.14%) |
May 22, 2009 | 3.560 | 3.562 | 3.560 | 3.562 | 3,200 | +0.00(+0.00%) |
May 21, 2009 | 3.562 | 3.562 | 3.553 | 3.562 | 40,432 | +0.00(+0.00%) |
May 20, 2009 | 3.572 | 3.572 | 3.560 | 3.562 | 26,000 | +0.01(+0.35%) |
May 19, 2009 | 3.538 | 3.560 | 3.538 | 3.550 | 45,592 | +0.01(+0.28%) |
May 18, 2009 | 3.572 | 3.572 | 3.540 | 3.540 | 75,484 | -0.03(-0.77%) |
May 15, 2009 | 3.538 | 3.572 | 3.538 | 3.567 | 8,624 | +0.02(+0.49%) |
May 14, 2009 | 3.525 | 3.562 | 3.525 | 3.550 | 14,584 | -0.01(-0.35%) |
May 13, 2009 | 3.605 | 3.605 | 3.510 | 3.562 | 28,648 | +0.06(+1.71%) |
May 12, 2009 | 3.572 | 3.572 | 3.500 | 3.502 | 41,276 | -0.10(-2.84%) |
May 11, 2009 | 3.600 | 3.605 | 3.525 | 3.605 | 52,440 | +0.06(+1.55%) |
May 08, 2009 | 3.605 | 3.737 | 3.525 | 3.550 | 66,832 | +0.05(+1.43%) |
May 07, 2009 | 3.500 | 3.612 | 3.380 | 3.500 | 87,240 | -0.00(-0.14%) |
May 06, 2009 | 3.225 | 3.587 | 3.225 | 3.505 | 124,440 | +0.27(+8.26%) |
May 05, 2009 | 3.107 | 3.250 | 3.107 | 3.237 | 39,140 | +0.13(+4.18%) |
May 04, 2009 | 3.038 | 3.188 | 3.038 | 3.107 | 57,756 | +0.07(+2.39%) |