Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.890 | 7.940 | 7.504 | 7.639 | 626,899 | -0.23(-2.88%) |
Apr 29, 2010 | 7.744 | 7.896 | 7.664 | 7.866 | 313,393 | +0.20(+2.63%) |
Apr 28, 2010 | 7.631 | 7.854 | 7.567 | 7.664 | 491,768 | +0.12(+1.57%) |
Apr 27, 2010 | 7.498 | 7.645 | 7.429 | 7.545 | 792,830 | +0.07(+0.92%) |
Apr 26, 2010 | 7.374 | 7.523 | 7.332 | 7.476 | 239,046 | +0.05(+0.67%) |
Apr 23, 2010 | 7.255 | 7.484 | 7.236 | 7.426 | 229,548 | +0.14(+1.86%) |
Apr 22, 2010 | 6.869 | 7.299 | 6.857 | 7.291 | 211,415 | +0.31(+4.39%) |
Apr 21, 2010 | 6.869 | 7.004 | 6.819 | 6.984 | 279,998 | +0.08(+1.20%) |
Apr 20, 2010 | 6.863 | 6.902 | 6.805 | 6.902 | 113,340 | +0.02(+0.24%) |
Apr 19, 2010 | 6.968 | 7.120 | 6.805 | 6.885 | 247,254 | -0.15(-2.08%) |
Apr 16, 2010 | 7.161 | 7.161 | 6.962 | 7.031 | 173,620 | -0.14(-1.93%) |
Apr 15, 2010 | 7.186 | 7.232 | 7.056 | 7.170 | 464,985 | -0.01(-0.15%) |
Apr 14, 2010 | 6.849 | 7.263 | 6.816 | 7.181 | 394,975 | +0.35(+5.09%) |
Apr 13, 2010 | 6.780 | 6.846 | 6.711 | 6.833 | 85,792 | +0.02(+0.24%) |
Apr 12, 2010 | 6.708 | 6.860 | 6.653 | 6.816 | 168,294 | +0.07(+1.11%) |
Apr 09, 2010 | 6.766 | 6.794 | 6.628 | 6.741 | 102,912 | -0.05(-0.69%) |
Apr 08, 2010 | 6.637 | 6.808 | 6.363 | 6.788 | 162,906 | +0.11(+1.65%) |
Apr 07, 2010 | 6.570 | 6.728 | 6.570 | 6.678 | 211,270 | +0.04(+0.62%) |
Apr 06, 2010 | 6.474 | 6.664 | 6.474 | 6.637 | 117,269 | +0.10(+1.61%) |
Apr 05, 2010 | 6.286 | 6.532 | 6.261 | 6.532 | 204,572 | +0.29(+4.69%) |
Apr 01, 2010 | 6.330 | 6.239 | 6.239 | 6.239 | 323,706 | -0.07(-1.18%) |
Mar 31, 2010 | 6.322 | 6.518 | 6.302 | 6.313 | 276,178 | -0.06(-0.95%) |
Mar 30, 2010 | 6.460 | 6.562 | 6.297 | 6.374 | 139,244 | -0.06(-0.86%) |
Mar 29, 2010 | 6.648 | 6.648 | 6.366 | 6.429 | 162,740 | -0.18(-2.68%) |
Mar 26, 2010 | 6.465 | 6.620 | 6.416 | 6.606 | 132,875 | +0.18(+2.75%) |
Mar 25, 2010 | 6.631 | 6.681 | 6.363 | 6.429 | 255,883 | -0.15(-2.27%) |
Mar 24, 2010 | 6.667 | 6.755 | 6.521 | 6.579 | 201,266 | -0.09(-1.37%) |
Mar 23, 2010 | 6.697 | 6.697 | 6.573 | 6.670 | 226,666 | -0.03(-0.41%) |
Mar 22, 2010 | 6.297 | 6.766 | 6.231 | 6.697 | 324,365 | +0.30(+4.64%) |
Mar 19, 2010 | 6.454 | 6.454 | 6.057 | 6.400 | 572,521 | -0.04(-0.66%) |
Mar 18, 2010 | 6.377 | 6.595 | 6.352 | 6.443 | 597,965 | +0.40(+6.63%) |
Mar 17, 2010 | 5.938 | 6.098 | 5.838 | 6.043 | 173,056 | +0.10(+1.77%) |
Mar 16, 2010 | 5.921 | 6.001 | 5.822 | 5.938 | 110,838 | +0.02(+0.42%) |
Mar 15, 2010 | 5.825 | 5.943 | 5.811 | 5.913 | 117,182 | +0.02(+0.42%) |
Mar 12, 2010 | 5.838 | 5.910 | 5.758 | 5.888 | 112,558 | +0.06(+0.99%) |
Mar 11, 2010 | 5.700 | 5.847 | 5.689 | 5.830 | 83,044 | +0.10(+1.78%) |
Mar 10, 2010 | 5.725 | 5.800 | 5.692 | 5.728 | 112,583 | +0.03(+0.53%) |
Mar 09, 2010 | 5.711 | 5.744 | 5.482 | 5.698 | 212,827 | -0.05(-0.82%) |
Mar 08, 2010 | 5.744 | 5.789 | 5.628 | 5.744 | 224,787 | +0.02(+0.29%) |
Mar 05, 2010 | 5.551 | 5.736 | 5.261 | 5.728 | 144,892 | +0.18(+3.18%) |
Mar 04, 2010 | 5.316 | 5.587 | 5.286 | 5.551 | 219,707 | +0.27(+5.02%) |
Mar 03, 2010 | 5.214 | 5.297 | 5.203 | 5.286 | 93,436 | +0.07(+1.38%) |
Mar 02, 2010 | 5.228 | 5.272 | 5.153 | 5.214 | 176,756 | +0.02(+0.37%) |
Mar 01, 2010 | 5.073 | 5.220 | 5.037 | 5.195 | 184,689 | +0.16(+3.18%) |
Feb 26, 2010 | 5.209 | 5.217 | 5.035 | 5.035 | 86,654 | -0.17(-3.19%) |
Feb 25, 2010 | 5.082 | 5.200 | 5.021 | 5.200 | 99,316 | +0.04(+0.86%) |
Feb 24, 2010 | 5.206 | 5.228 | 5.040 | 5.156 | 127,371 | -0.06(-1.06%) |
Feb 23, 2010 | 5.319 | 5.319 | 5.195 | 5.211 | 104,817 | -0.13(-2.43%) |
Feb 22, 2010 | 5.416 | 5.416 | 5.200 | 5.341 | 166,799 | -0.07(-1.38%) |
Feb 19, 2010 | 5.374 | 5.432 | 5.261 | 5.416 | 131,354 | +0.05(+0.93%) |
Feb 18, 2010 | 5.352 | 5.402 | 5.311 | 5.366 | 66,558 | +0.00(+0.00%) |
Feb 17, 2010 | 5.245 | 5.374 | 5.181 | 5.366 | 143,165 | +0.14(+2.75%) |
Feb 16, 2010 | 5.123 | 5.256 | 5.071 | 5.223 | 255,448 | +0.13(+2.49%) |
Feb 12, 2010 | 5.018 | 5.095 | 5.095 | 5.095 | 340,000 | +0.08(+1.54%) |
Feb 11, 2010 | 4.872 | 5.026 | 4.811 | 5.018 | 113,090 | +0.11(+2.31%) |
Feb 10, 2010 | 4.971 | 5.004 | 4.872 | 4.905 | 78,898 | -0.07(-1.33%) |
Feb 09, 2010 | 4.960 | 5.151 | 4.883 | 4.971 | 99,172 | +0.07(+1.35%) |
Feb 08, 2010 | 4.988 | 4.988 | 4.819 | 4.905 | 118,348 | -0.09(-1.77%) |
Feb 05, 2010 | 4.891 | 5.002 | 4.770 | 4.993 | 179,399 | +0.10(+2.03%) |
Feb 04, 2010 | 4.949 | 4.999 | 4.877 | 4.894 | 168,023 | -0.09(-1.83%) |
Feb 03, 2010 | 5.049 | 5.142 | 4.982 | 4.985 | 218,849 | -0.06(-1.26%) |
Feb 02, 2010 | 5.007 | 5.228 | 5.007 | 5.049 | 240,230 | +0.06(+1.22%) |
Feb 01, 2010 | 5.046 | 5.101 | 4.938 | 4.988 | 270,812 | -0.06(-1.15%) |
Jan 29, 2010 | 5.095 | 5.109 | 5.026 | 5.046 | 261,879 | -0.01(-0.22%) |
Jan 28, 2010 | 5.214 | 5.231 | 5.051 | 5.057 | 131,198 | -0.15(-2.92%) |
Jan 27, 2010 | 5.156 | 5.236 | 5.109 | 5.209 | 139,620 | +0.01(+0.27%) |
Jan 26, 2010 | 5.173 | 5.253 | 5.148 | 5.195 | 168,649 | -0.02(-0.42%) |
Jan 25, 2010 | 5.488 | 5.548 | 5.162 | 5.217 | 267,716 | -0.20(-3.62%) |
Jan 22, 2010 | 5.493 | 5.579 | 5.402 | 5.413 | 189,809 | -0.10(-1.75%) |
Jan 21, 2010 | 5.692 | 5.700 | 5.490 | 5.510 | 137,560 | -0.15(-2.73%) |
Jan 20, 2010 | 5.609 | 5.717 | 5.593 | 5.664 | 124,764 | +0.00(+0.00%) |
Jan 19, 2010 | 5.653 | 5.714 | 5.568 | 5.664 | 159,474 | +0.01(+0.20%) |
Jan 15, 2010 | 5.711 | 5.653 | 5.653 | 5.653 | 290,394 | -0.03(-0.58%) |
Jan 14, 2010 | 5.698 | 5.767 | 5.609 | 5.686 | 145,265 | -0.02(-0.29%) |
Jan 13, 2010 | 5.695 | 5.739 | 5.609 | 5.703 | 199,611 | +0.06(+1.03%) |
Jan 12, 2010 | 5.791 | 5.838 | 5.640 | 5.645 | 166,882 | -0.15(-2.53%) |
Jan 11, 2010 | 5.736 | 5.814 | 5.689 | 5.791 | 313,491 | +0.11(+1.94%) |
Jan 08, 2010 | 5.626 | 5.703 | 5.606 | 5.681 | 165,329 | +0.06(+1.03%) |
Jan 07, 2010 | 5.593 | 5.711 | 5.568 | 5.623 | 156,135 | +0.01(+0.20%) |
Jan 06, 2010 | 5.559 | 5.711 | 5.546 | 5.612 | 153,836 | +0.02(+0.35%) |
Jan 05, 2010 | 5.623 | 5.700 | 5.593 | 5.593 | 180,895 | -0.06(-1.07%) |
Jan 04, 2010 | 5.706 | 5.711 | 5.593 | 5.653 | 158,235 | +0.00(+0.00%) |
Dec 31, 2009 | 5.651 | 5.653 | 5.653 | 5.653 | 181,405 | +0.02(+0.29%) |
Dec 30, 2009 | 5.579 | 5.642 | 5.471 | 5.637 | 247,483 | +0.06(+0.99%) |
Dec 29, 2009 | 5.570 | 5.648 | 5.521 | 5.582 | 143,737 | +0.04(+0.80%) |
Dec 28, 2009 | 5.742 | 5.742 | 5.474 | 5.537 | 201,657 | -0.18(-3.14%) |
Dec 24, 2009 | 5.747 | 5.769 | 5.673 | 5.717 | 49,124 | +0.01(+0.10%) |
Dec 23, 2009 | 5.479 | 5.725 | 5.416 | 5.711 | 166,353 | +0.24(+4.34%) |
Dec 22, 2009 | 5.446 | 5.524 | 5.399 | 5.474 | 169,938 | +0.02(+0.41%) |
Dec 21, 2009 | 5.421 | 5.562 | 5.380 | 5.452 | 249,394 | +0.08(+1.54%) |
Dec 18, 2009 | 5.637 | 5.662 | 5.336 | 5.369 | 418,916 | -0.25(-4.42%) |
Dec 17, 2009 | 5.441 | 5.620 | 5.372 | 5.617 | 378,301 | +0.16(+2.99%) |
Dec 16, 2009 | 5.568 | 5.593 | 5.441 | 5.454 | 216,245 | -0.06(-1.10%) |
Dec 15, 2009 | 5.667 | 5.709 | 5.507 | 5.515 | 229,005 | -0.15(-2.68%) |
Dec 14, 2009 | 5.612 | 5.684 | 5.524 | 5.667 | 369,864 | +0.18(+3.27%) |
Dec 11, 2009 | 5.471 | 5.496 | 5.396 | 5.488 | 187,930 | +0.15(+2.79%) |
Dec 10, 2009 | 5.443 | 5.490 | 5.311 | 5.338 | 153,481 | -0.10(-1.88%) |
Dec 09, 2009 | 5.358 | 5.443 | 5.167 | 5.441 | 197,830 | +0.13(+2.50%) |
Dec 08, 2009 | 5.408 | 5.521 | 5.297 | 5.308 | 304,924 | -0.16(-2.98%) |
Dec 07, 2009 | 5.305 | 5.559 | 5.283 | 5.471 | 340,488 | +0.17(+3.12%) |
Dec 04, 2009 | 5.153 | 5.314 | 5.054 | 5.305 | 536,993 | +0.14(+2.78%) |
Dec 03, 2009 | 5.264 | 5.275 | 5.049 | 5.162 | 341,118 | -0.09(-1.63%) |
Dec 02, 2009 | 5.142 | 5.264 | 5.057 | 5.247 | 262,831 | +0.09(+1.66%) |
Dec 01, 2009 | 5.037 | 5.184 | 4.993 | 5.162 | 329,937 | +0.17(+3.32%) |
Nov 30, 2009 | 4.905 | 5.054 | 4.803 | 4.996 | 462,218 | +0.07(+1.34%) |
Nov 27, 2009 | 4.844 | 5.026 | 4.803 | 4.930 | 124,293 | -0.14(-2.72%) |
Nov 25, 2009 | 4.960 | 5.095 | 4.875 | 5.068 | 421,234 | +0.09(+1.72%) |
Nov 24, 2009 | 4.872 | 5.035 | 4.750 | 4.982 | 451,254 | +0.07(+1.46%) |
Nov 23, 2009 | 4.803 | 5.015 | 4.701 | 4.910 | 786,844 | +0.11(+2.24%) |
Nov 20, 2009 | 4.676 | 4.886 | 4.676 | 4.803 | 488,817 | +0.11(+2.35%) |
Nov 19, 2009 | 5.396 | 5.396 | 4.573 | 4.692 | 974,978 | -0.05(-1.05%) |
Nov 18, 2009 | 4.286 | 4.759 | 4.286 | 4.742 | 1,007,641 | +0.47(+10.99%) |
Nov 17, 2009 | 4.311 | 4.325 | 4.151 | 4.272 | 449,368 | -0.08(-1.78%) |
Nov 16, 2009 | 4.261 | 4.496 | 4.261 | 4.350 | 508,812 | +0.12(+2.74%) |
Nov 13, 2009 | 4.115 | 4.322 | 4.101 | 4.234 | 72,084 | +0.07(+1.66%) |
Nov 12, 2009 | 4.237 | 4.256 | 4.151 | 4.165 | 127,617 | -0.09(-2.14%) |
Nov 11, 2009 | 4.253 | 4.317 | 4.206 | 4.256 | 173,740 | +0.06(+1.32%) |
Nov 10, 2009 | 4.165 | 4.228 | 4.151 | 4.201 | 111,798 | -0.00(-0.07%) |
Nov 09, 2009 | 4.179 | 4.214 | 4.143 | 4.203 | 96,260 | +0.08(+2.01%) |
Nov 06, 2009 | 4.076 | 4.170 | 4.076 | 4.121 | 51,713 | -0.01(-0.33%) |
Nov 05, 2009 | 4.148 | 4.261 | 4.082 | 4.134 | 164,572 | +0.02(+0.47%) |
Nov 04, 2009 | 4.303 | 4.515 | 4.115 | 4.115 | 145,110 | -0.20(-4.61%) |
Nov 03, 2009 | 4.134 | 4.427 | 4.134 | 4.314 | 138,679 | +0.14(+3.24%) |
Nov 02, 2009 | 4.165 | 4.179 | 4.057 | 4.179 | 176,025 | +0.03(+0.80%) |
Oct 30, 2009 | 4.115 | 4.179 | 4.115 | 4.145 | 139,801 | +0.00(+0.00%) |
Oct 29, 2009 | 4.187 | 4.322 | 4.134 | 4.145 | 270,482 | -0.00(-0.07%) |
Oct 28, 2009 | 4.322 | 4.411 | 4.115 | 4.148 | 197,772 | -0.17(-3.84%) |
Oct 27, 2009 | 4.538 | 4.640 | 4.308 | 4.314 | 76,125 | -0.22(-4.81%) |
Oct 26, 2009 | 4.712 | 4.736 | 4.532 | 4.532 | 88,175 | -0.18(-3.75%) |
Oct 23, 2009 | 4.598 | 4.789 | 4.562 | 4.709 | 85,800 | -0.09(-1.79%) |
Oct 22, 2009 | 4.745 | 4.800 | 4.681 | 4.794 | 107,902 | +0.10(+2.12%) |
Oct 21, 2009 | 4.573 | 4.778 | 4.573 | 4.695 | 127,751 | +0.09(+2.04%) |
Oct 20, 2009 | 4.612 | 4.615 | 4.521 | 4.601 | 71,968 | -0.03(-0.66%) |
Oct 19, 2009 | 4.593 | 4.713 | 4.557 | 4.631 | 101,319 | +0.09(+1.95%) |
Oct 16, 2009 | 4.626 | 4.637 | 4.457 | 4.543 | 105,139 | -0.11(-2.43%) |
Oct 15, 2009 | 4.543 | 4.665 | 4.378 | 4.656 | 102,416 | +0.09(+1.87%) |
Oct 14, 2009 | 4.554 | 4.582 | 4.359 | 4.571 | 70,393 | +0.07(+1.60%) |
Oct 13, 2009 | 4.507 | 4.540 | 4.471 | 4.499 | 76,172 | -0.01(-0.12%) |
Oct 12, 2009 | 4.474 | 4.557 | 4.452 | 4.504 | 49,316 | -0.04(-0.79%) |
Oct 09, 2009 | 4.488 | 4.540 | 4.433 | 4.540 | 59,400 | +0.06(+1.23%) |
Oct 08, 2009 | 4.488 | 4.550 | 4.466 | 4.485 | 77,646 | -0.00(-0.06%) |
Oct 07, 2009 | 4.452 | 4.562 | 4.286 | 4.488 | 115,498 | +0.00(+0.00%) |
Oct 06, 2009 | 4.319 | 4.532 | 4.190 | 4.488 | 271,094 | +0.25(+5.86%) |
Oct 05, 2009 | 4.101 | 4.267 | 4.101 | 4.239 | 78,475 | +0.07(+1.66%) |
Oct 02, 2009 | 4.132 | 4.245 | 4.098 | 4.170 | 90,561 | +0.01(+0.27%) |
Oct 01, 2009 | 4.217 | 4.308 | 4.156 | 4.159 | 113,847 | -0.10(-2.33%) |
Sep 30, 2009 | 4.377 | 4.377 | 4.162 | 4.259 | 202,033 | -0.10(-2.41%) |
Sep 29, 2009 | 4.394 | 4.449 | 4.220 | 4.364 | 76,201 | -0.06(-1.43%) |
Sep 28, 2009 | 4.364 | 4.510 | 4.206 | 4.427 | 71,262 | +0.08(+1.84%) |
Sep 25, 2009 | 4.228 | 4.446 | 4.228 | 4.347 | 98,752 | +0.09(+2.14%) |
Sep 24, 2009 | 4.347 | 4.380 | 4.234 | 4.256 | 227,050 | +0.13(+3.15%) |
Sep 23, 2009 | 4.270 | 4.391 | 4.104 | 4.126 | 57,854 | -0.12(-2.86%) |
Sep 22, 2009 | 4.336 | 4.430 | 4.245 | 4.248 | 70,067 | -0.06(-1.41%) |
Sep 21, 2009 | 4.364 | 4.413 | 4.264 | 4.308 | 90,138 | -0.10(-2.38%) |
Sep 18, 2009 | 4.369 | 4.460 | 4.272 | 4.413 | 187,582 | +0.06(+1.33%) |
Sep 17, 2009 | 4.325 | 4.388 | 4.311 | 4.355 | 33,837 | +0.04(+1.03%) |
Sep 16, 2009 | 4.281 | 4.322 | 4.198 | 4.311 | 117,099 | +0.04(+0.84%) |
Sep 15, 2009 | 4.148 | 4.292 | 4.148 | 4.275 | 129,688 | +0.10(+2.45%) |
Sep 14, 2009 | 4.071 | 4.184 | 4.071 | 4.173 | 117,747 | +0.08(+1.89%) |
Sep 11, 2009 | 4.057 | 4.115 | 4.046 | 4.096 | 226,959 | -0.01(-0.20%) |
Sep 10, 2009 | 4.087 | 4.110 | 4.032 | 4.104 | 93,458 | +0.02(+0.47%) |
Sep 09, 2009 | 4.049 | 4.124 | 4.021 | 4.085 | 309,704 | +0.04(+1.02%) |
Sep 08, 2009 | 4.154 | 4.170 | 4.021 | 4.043 | 177,697 | -0.05(-1.15%) |
Sep 04, 2009 | 4.115 | 4.181 | 3.891 | 4.090 | 303,516 | -0.02(-0.60%) |
Sep 03, 2009 | 4.115 | 4.162 | 3.886 | 4.115 | 586,150 | -0.02(-0.40%) |
Sep 02, 2009 | 4.203 | 4.212 | 4.035 | 4.132 | 165,752 | -0.11(-2.54%) |
Sep 01, 2009 | 4.295 | 4.349 | 4.087 | 4.239 | 575,874 | -0.10(-2.35%) |
Aug 31, 2009 | 4.402 | 4.419 | 4.341 | 4.341 | 372,214 | -0.14(-3.02%) |
Aug 28, 2009 | 4.311 | 4.557 | 4.275 | 4.477 | 469,022 | +0.29(+6.86%) |
Aug 27, 2009 | 4.121 | 4.286 | 4.024 | 4.190 | 507,389 | +0.27(+6.76%) |
Aug 26, 2009 | 3.532 | 3.991 | 3.532 | 3.924 | 183,563 | +0.37(+10.41%) |
Aug 25, 2009 | 3.452 | 3.646 | 3.427 | 3.554 | 110,179 | +0.14(+3.96%) |
Aug 24, 2009 | 3.425 | 3.604 | 3.350 | 3.419 | 159,647 | +0.01(+0.16%) |
Aug 21, 2009 | 3.612 | 3.612 | 3.414 | 3.414 | 130,507 | -0.15(-4.11%) |
Aug 20, 2009 | 3.507 | 3.576 | 3.440 | 3.560 | 216,922 | +0.04(+1.18%) |
Aug 19, 2009 | 3.474 | 3.535 | 3.474 | 3.518 | 46,691 | +0.00(+0.00%) |
Aug 18, 2009 | 3.433 | 3.552 | 3.433 | 3.518 | 93,005 | +0.11(+3.24%) |
Aug 17, 2009 | 3.372 | 3.507 | 3.314 | 3.408 | 37,903 | -0.03(-0.80%) |
Aug 14, 2009 | 3.513 | 3.612 | 3.328 | 3.436 | 69,672 | -0.07(-2.05%) |
Aug 13, 2009 | 3.563 | 3.588 | 3.422 | 3.507 | 64,375 | -0.04(-1.17%) |
Aug 12, 2009 | 3.452 | 3.590 | 3.387 | 3.549 | 255,137 | +0.11(+3.21%) |
Aug 11, 2009 | 3.400 | 3.535 | 3.217 | 3.438 | 209,492 | +0.01(+0.16%) |
Aug 10, 2009 | 3.425 | 3.640 | 3.298 | 3.433 | 84,478 | -0.01(-0.24%) |
Aug 07, 2009 | 3.284 | 3.541 | 3.220 | 3.441 | 119,514 | +0.23(+7.14%) |
Aug 06, 2009 | 3.372 | 3.380 | 3.212 | 3.212 | 85,362 | -0.13(-3.96%) |
Aug 05, 2009 | 3.449 | 3.449 | 3.339 | 3.345 | 71,197 | -0.10(-2.89%) |
Aug 04, 2009 | 3.488 | 3.538 | 3.278 | 3.444 | 44,236 | -0.09(-2.43%) |
Aug 03, 2009 | 3.472 | 3.543 | 3.416 | 3.530 | 97,640 | +0.08(+2.24%) |
Jul 31, 2009 | 3.532 | 3.637 | 3.284 | 3.452 | 118,634 | -0.11(-3.10%) |
Jul 30, 2009 | 3.447 | 3.621 | 3.253 | 3.563 | 170,112 | +0.18(+5.31%) |
Jul 29, 2009 | 3.331 | 3.414 | 3.325 | 3.383 | 119,213 | +0.03(+0.99%) |
Jul 28, 2009 | 3.328 | 3.369 | 3.273 | 3.350 | 40,495 | -0.02(-0.49%) |
Jul 27, 2009 | 3.386 | 3.386 | 3.228 | 3.367 | 96,796 | +0.00(+0.08%) |
Jul 24, 2009 | 3.331 | 3.369 | 3.331 | 3.364 | 74,528 | -0.01(-0.16%) |
Jul 23, 2009 | 3.317 | 3.375 | 3.287 | 3.369 | 271,449 | +0.03(+0.99%) |
Jul 22, 2009 | 3.411 | 3.491 | 3.270 | 3.336 | 296,730 | -0.09(-2.66%) |
Jul 21, 2009 | 3.507 | 3.507 | 3.408 | 3.427 | 176,445 | -0.07(-1.97%) |
Jul 20, 2009 | 3.485 | 3.507 | 3.400 | 3.496 | 143,589 | +0.04(+1.28%) |
Jul 17, 2009 | 3.444 | 3.480 | 3.375 | 3.452 | 365,002 | +0.02(+0.64%) |
Jul 16, 2009 | 3.488 | 3.488 | 3.342 | 3.430 | 138,473 | -0.07(-2.05%) |
Jul 15, 2009 | 3.394 | 3.507 | 3.339 | 3.502 | 166,987 | +0.16(+4.71%) |
Jul 14, 2009 | 3.314 | 3.425 | 3.295 | 3.345 | 97,216 | +0.02(+0.50%) |
Jul 13, 2009 | 3.259 | 3.438 | 3.215 | 3.328 | 265,189 | +0.01(+0.42%) |
Jul 10, 2009 | 3.275 | 3.342 | 3.273 | 3.314 | 100,309 | +0.02(+0.76%) |
Jul 09, 2009 | 3.502 | 3.502 | 3.281 | 3.289 | 87,683 | -0.18(-5.10%) |
Jul 08, 2009 | 3.458 | 3.629 | 3.336 | 3.466 | 235,928 | +0.04(+1.13%) |
Jul 07, 2009 | 3.507 | 3.563 | 3.400 | 3.427 | 102,304 | -0.04(-1.27%) |
Jul 06, 2009 | 3.342 | 3.546 | 3.242 | 3.472 | 152,087 | +0.12(+3.63%) |
Jul 02, 2009 | 3.436 | 3.436 | 3.248 | 3.350 | 132,429 | -0.15(-4.26%) |
Jul 01, 2009 | 3.336 | 3.541 | 3.331 | 3.499 | 167,392 | +0.20(+6.20%) |
Jun 30, 2009 | 3.441 | 3.579 | 3.231 | 3.295 | 219,135 | -0.13(-3.87%) |
Jun 29, 2009 | 3.505 | 3.717 | 3.397 | 3.427 | 170,090 | -0.09(-2.67%) |
Jun 26, 2009 | 3.275 | 3.618 | 3.190 | 3.521 | 999,806 | +0.21(+6.43%) |
Jun 25, 2009 | 3.300 | 3.378 | 3.212 | 3.309 | 93,454 | +0.07(+2.31%) |
Jun 24, 2009 | 3.262 | 3.444 | 3.231 | 3.234 | 59,367 | -0.00(-0.09%) |
Jun 23, 2009 | 3.275 | 3.397 | 3.190 | 3.237 | 352,560 | -0.02(-0.76%) |
Jun 22, 2009 | 3.278 | 3.364 | 3.191 | 3.262 | 176,007 | -0.06(-1.91%) |
Jun 19, 2009 | 3.430 | 3.530 | 3.217 | 3.325 | 156,016 | -0.05(-1.55%) |
Jun 18, 2009 | 3.275 | 3.394 | 3.242 | 3.378 | 81,418 | +0.09(+2.60%) |
Jun 17, 2009 | 3.209 | 3.455 | 3.209 | 3.292 | 115,433 | +0.08(+2.58%) |
Jun 16, 2009 | 3.397 | 3.421 | 3.198 | 3.209 | 52,738 | -0.19(-5.53%) |
Jun 15, 2009 | 3.414 | 3.414 | 3.317 | 3.397 | 93,614 | +0.01(+0.24%) |
Jun 12, 2009 | 3.328 | 3.391 | 3.278 | 3.389 | 105,642 | +0.03(+0.99%) |
Jun 11, 2009 | 3.353 | 3.516 | 3.287 | 3.356 | 260,930 | +0.05(+1.59%) |
Jun 10, 2009 | 3.433 | 3.433 | 3.187 | 3.303 | 107,489 | -0.08(-2.45%) |
Jun 09, 2009 | 3.455 | 3.455 | 3.292 | 3.386 | 49,761 | -0.04(-1.05%) |
Jun 08, 2009 | 3.339 | 3.521 | 3.190 | 3.422 | 128,370 | -0.22(-6.14%) |
Jun 05, 2009 | 3.858 | 3.891 | 3.599 | 3.646 | 77,888 | -0.18(-4.62%) |
Jun 04, 2009 | 3.400 | 3.916 | 3.035 | 3.822 | 152,438 | +0.44(+13.16%) |
Jun 03, 2009 | 3.317 | 3.405 | 3.162 | 3.378 | 127,215 | +0.02(+0.49%) |
Jun 02, 2009 | 3.367 | 3.367 | 3.030 | 3.361 | 174,174 | -0.02(-0.57%) |
Jun 01, 2009 | 2.939 | 3.425 | 2.939 | 3.380 | 307,814 | +0.44(+15.15%) |
May 29, 2009 | 2.916 | 2.941 | 2.809 | 2.936 | 172,806 | +0.02(+0.76%) |
May 28, 2009 | 3.118 | 3.121 | 2.751 | 2.914 | 272,796 | +0.19(+6.78%) |
May 27, 2009 | 2.789 | 2.955 | 2.729 | 2.729 | 127,146 | -0.09(-3.33%) |
May 26, 2009 | 2.568 | 3.041 | 2.555 | 2.823 | 157,453 | +0.24(+9.19%) |
May 22, 2009 | 2.707 | 2.869 | 2.571 | 2.585 | 64,324 | -0.11(-4.00%) |
May 21, 2009 | 2.709 | 2.784 | 2.635 | 2.693 | 90,217 | -0.07(-2.50%) |
May 20, 2009 | 2.878 | 2.939 | 2.756 | 2.762 | 110,480 | -0.08(-2.82%) |
May 19, 2009 | 2.872 | 2.903 | 2.789 | 2.842 | 46,093 | -0.01(-0.29%) |
May 18, 2009 | 2.831 | 2.853 | 2.767 | 2.850 | 108,539 | -0.01(-0.29%) |
May 15, 2009 | 3.088 | 3.088 | 2.858 | 2.858 | 70,049 | -0.19(-6.33%) |
May 14, 2009 | 3.060 | 3.124 | 3.013 | 3.052 | 40,430 | +0.02(+0.82%) |
May 13, 2009 | 3.038 | 3.093 | 2.903 | 3.027 | 107,004 | -0.01(-0.36%) |
May 12, 2009 | 3.077 | 3.137 | 3.038 | 3.038 | 100,338 | -0.01(-0.18%) |
May 11, 2009 | 3.063 | 3.066 | 3.024 | 3.043 | 63,245 | -0.09(-2.91%) |
May 08, 2009 | 3.223 | 3.228 | 3.049 | 3.135 | 67,069 | -0.01(-0.44%) |
May 07, 2009 | 3.226 | 3.226 | 3.049 | 3.148 | 109,234 | +0.03(+0.89%) |
May 06, 2009 | 3.284 | 3.284 | 3.043 | 3.121 | 86,828 | -0.10(-3.25%) |
May 05, 2009 | 3.157 | 3.245 | 3.157 | 3.226 | 90,583 | +0.06(+1.92%) |
May 04, 2009 | 3.151 | 3.309 | 3.107 | 3.165 | 58,100 | +0.04(+1.33%) |