Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.236 | 5.457 | 5.091 | 5.207 | 1,676,318 | -0.03(-0.55%) |
May 27, 2010 | 5.062 | 5.255 | 4.995 | 5.236 | 1,770,078 | +0.44(+9.26%) |
May 26, 2010 | 4.821 | 5.033 | 4.725 | 4.792 | 2,145,074 | +0.06(+1.22%) |
May 25, 2010 | 4.580 | 4.811 | 4.455 | 4.734 | 2,169,103 | -0.06(-1.21%) |
May 24, 2010 | 4.908 | 4.995 | 4.792 | 4.792 | 1,077,329 | -0.12(-2.36%) |
May 21, 2010 | 4.619 | 4.947 | 4.484 | 4.908 | 2,279,572 | +0.16(+3.46%) |
May 20, 2010 | 4.754 | 4.937 | 4.580 | 4.744 | 2,618,979 | -0.27(-5.38%) |
May 19, 2010 | 5.101 | 5.197 | 4.831 | 5.014 | 2,052,385 | -0.11(-2.07%) |
May 18, 2010 | 5.438 | 5.467 | 5.062 | 5.120 | 1,463,785 | -0.17(-3.28%) |
May 17, 2010 | 5.419 | 5.515 | 4.975 | 5.294 | 2,269,768 | -0.13(-2.31%) |
May 14, 2010 | 5.515 | 5.515 | 5.226 | 5.419 | 1,480,433 | -0.20(-3.60%) |
May 13, 2010 | 5.592 | 5.785 | 5.525 | 5.621 | 1,255,883 | -0.02(-0.34%) |
May 12, 2010 | 5.544 | 5.689 | 5.496 | 5.641 | 1,554,369 | +0.11(+1.92%) |
May 11, 2010 | 5.631 | 5.689 | 5.313 | 5.535 | 1,445,072 | +0.01(+0.17%) |
May 10, 2010 | 5.506 | 5.612 | 5.390 | 5.525 | 3,246,283 | +0.42(+8.32%) |
May 07, 2010 | 5.544 | 5.544 | 4.927 | 5.101 | 3,179,788 | -0.34(-6.21%) |
May 06, 2010 | 5.930 | 6.142 | 4.628 | 5.438 | 4,704,767 | -0.54(-9.03%) |
May 05, 2010 | 5.969 | 6.142 | 5.853 | 5.978 | 2,808,444 | -0.16(-2.67%) |
May 04, 2010 | 6.316 | 6.393 | 6.084 | 6.142 | 3,151,701 | -0.37(-5.63%) |
May 03, 2010 | 6.026 | 6.586 | 5.901 | 6.508 | 4,133,775 | +0.55(+9.22%) |
Apr 30, 2010 | 6.161 | 6.200 | 5.940 | 5.959 | 2,672,967 | -0.18(-2.98%) |
Apr 29, 2010 | 5.997 | 6.142 | 5.901 | 6.142 | 1,947,846 | +0.23(+3.92%) |
Apr 28, 2010 | 5.949 | 6.075 | 5.805 | 5.911 | 2,176,912 | +0.01(+0.16%) |
Apr 27, 2010 | 5.920 | 6.210 | 5.862 | 5.901 | 3,562,784 | +0.00(+0.00%) |
Apr 26, 2010 | 5.969 | 6.171 | 5.891 | 5.901 | 3,017,365 | -0.07(-1.13%) |
Apr 23, 2010 | 5.660 | 6.017 | 5.602 | 5.969 | 2,690,696 | +0.35(+6.17%) |
Apr 22, 2010 | 5.477 | 5.650 | 5.226 | 5.621 | 1,531,933 | +0.05(+0.87%) |
Apr 21, 2010 | 5.515 | 5.592 | 5.448 | 5.573 | 1,236,940 | +0.07(+1.23%) |
Apr 20, 2010 | 5.535 | 5.689 | 5.438 | 5.506 | 1,527,379 | +0.02(+0.35%) |
Apr 19, 2010 | 5.457 | 5.573 | 5.351 | 5.486 | 1,205,648 | -0.03(-0.52%) |
Apr 16, 2010 | 5.650 | 5.718 | 5.443 | 5.515 | 1,516,198 | -0.15(-2.72%) |
Apr 15, 2010 | 5.699 | 5.848 | 5.506 | 5.670 | 1,804,531 | -0.06(-1.01%) |
Apr 14, 2010 | 4.908 | 5.776 | 4.850 | 5.727 | 7,341,456 | +0.96(+20.24%) |
Apr 13, 2010 | 4.802 | 4.821 | 4.734 | 4.763 | 629,049 | -0.05(-1.00%) |
Apr 12, 2010 | 4.821 | 4.850 | 4.763 | 4.811 | 982,901 | -0.01(-0.20%) |
Apr 09, 2010 | 4.811 | 4.869 | 4.725 | 4.821 | 631,697 | +0.02(+0.40%) |
Apr 08, 2010 | 4.821 | 4.898 | 4.706 | 4.802 | 1,084,424 | -0.06(-1.19%) |
Apr 07, 2010 | 4.821 | 4.879 | 4.725 | 4.860 | 1,432,601 | +0.01(+0.20%) |
Apr 06, 2010 | 4.898 | 4.918 | 4.792 | 4.850 | 950,223 | -0.09(-1.76%) |
Apr 05, 2010 | 4.783 | 4.956 | 4.783 | 4.937 | 1,094,879 | +0.17(+3.64%) |
Apr 01, 2010 | 4.898 | 4.763 | 4.763 | 4.763 | 1,932,649 | -0.09(-1.79%) |
Mar 31, 2010 | 4.792 | 5.014 | 4.773 | 4.850 | 1,321,593 | +0.00(+0.00%) |
Mar 30, 2010 | 4.811 | 4.898 | 4.638 | 4.850 | 1,246,350 | +0.04(+0.80%) |
Mar 29, 2010 | 4.821 | 4.908 | 4.734 | 4.811 | 727,140 | +0.00(+0.00%) |
Mar 26, 2010 | 4.908 | 4.966 | 4.773 | 4.811 | 852,355 | -0.09(-1.77%) |
Mar 25, 2010 | 4.889 | 4.985 | 4.884 | 4.898 | 1,410,339 | +0.06(+1.20%) |
Mar 24, 2010 | 4.763 | 4.946 | 4.696 | 4.840 | 1,561,903 | +0.03(+0.60%) |
Mar 23, 2010 | 4.734 | 4.879 | 4.648 | 4.811 | 1,617,195 | +0.12(+2.46%) |
Mar 22, 2010 | 4.484 | 4.715 | 4.416 | 4.696 | 1,579,072 | +0.20(+4.51%) |
Mar 19, 2010 | 4.908 | 4.908 | 4.484 | 4.493 | 2,956,411 | -0.39(-7.90%) |
Mar 18, 2010 | 4.966 | 4.985 | 4.802 | 4.879 | 847,240 | -0.10(-1.94%) |
Mar 17, 2010 | 4.898 | 5.062 | 4.850 | 4.975 | 709,370 | +0.08(+1.57%) |
Mar 16, 2010 | 4.840 | 4.918 | 4.773 | 4.898 | 1,531,629 | +0.08(+1.60%) |
Mar 15, 2010 | 4.802 | 5.081 | 4.783 | 4.821 | 1,859,531 | -0.28(-5.48%) |
Mar 12, 2010 | 5.101 | 5.139 | 5.014 | 5.101 | 1,266,797 | +0.05(+0.95%) |
Mar 11, 2010 | 5.043 | 5.081 | 4.918 | 5.053 | 2,799,296 | +0.20(+4.17%) |
Mar 10, 2010 | 4.811 | 4.927 | 4.807 | 4.850 | 911,729 | +0.03(+0.60%) |
Mar 09, 2010 | 4.850 | 4.908 | 4.783 | 4.821 | 1,163,619 | -0.02(-0.50%) |
Mar 08, 2010 | 5.062 | 5.081 | 4.831 | 4.845 | 1,717,268 | -0.12(-2.43%) |
Mar 05, 2010 | 4.715 | 5.062 | 4.686 | 4.966 | 2,939,700 | +0.29(+6.19%) |
Mar 04, 2010 | 4.599 | 4.715 | 4.522 | 4.676 | 1,104,719 | +0.11(+2.32%) |
Mar 03, 2010 | 4.638 | 4.648 | 4.541 | 4.570 | 1,213,556 | -0.04(-0.84%) |
Mar 02, 2010 | 4.686 | 4.744 | 4.580 | 4.609 | 1,055,970 | +0.02(+0.42%) |
Mar 01, 2010 | 4.339 | 4.628 | 4.271 | 4.590 | 2,628,940 | +0.28(+6.49%) |
Feb 26, 2010 | 4.349 | 4.349 | 4.204 | 4.310 | 1,146,578 | -0.04(-0.89%) |
Feb 25, 2010 | 4.339 | 4.349 | 4.146 | 4.349 | 3,440,178 | -0.08(-1.74%) |
Feb 24, 2010 | 4.561 | 4.580 | 4.358 | 4.426 | 2,266,894 | -0.10(-2.13%) |
Feb 23, 2010 | 4.985 | 4.985 | 4.503 | 4.522 | 4,070,975 | -0.47(-9.46%) |
Feb 22, 2010 | 5.014 | 5.014 | 4.889 | 4.995 | 878,280 | +0.00(+0.00%) |
Feb 19, 2010 | 4.821 | 5.014 | 4.821 | 4.995 | 1,204,992 | +0.14(+2.98%) |
Feb 18, 2010 | 4.879 | 4.908 | 4.744 | 4.850 | 1,550,282 | -0.01(-0.20%) |
Feb 17, 2010 | 4.908 | 5.014 | 4.802 | 4.860 | 1,803,148 | +0.07(+1.41%) |
Feb 16, 2010 | 5.062 | 5.062 | 4.792 | 4.792 | 4,141,738 | +0.11(+2.26%) |
Feb 12, 2010 | 4.570 | 4.686 | 4.686 | 4.686 | 1,397,502 | +0.04(+0.83%) |
Feb 11, 2010 | 4.619 | 4.657 | 4.339 | 4.648 | 2,770,257 | +0.07(+1.47%) |
Feb 10, 2010 | 4.397 | 4.580 | 4.281 | 4.580 | 3,493,984 | +0.18(+4.17%) |
Feb 09, 2010 | 4.252 | 4.421 | 4.223 | 4.397 | 1,573,328 | +0.23(+5.56%) |
Feb 08, 2010 | 4.098 | 4.310 | 4.002 | 4.165 | 1,853,994 | +0.06(+1.41%) |
Feb 05, 2010 | 3.973 | 4.146 | 3.857 | 4.108 | 2,792,676 | +0.13(+3.40%) |
Feb 04, 2010 | 4.339 | 4.339 | 3.891 | 3.973 | 5,414,506 | +0.01(+0.24%) |
Feb 03, 2010 | 3.963 | 4.011 | 3.799 | 3.963 | 1,833,205 | -0.04(-0.96%) |
Feb 02, 2010 | 3.770 | 4.040 | 3.741 | 4.002 | 2,921,509 | +0.23(+6.14%) |
Feb 01, 2010 | 3.558 | 3.809 | 3.558 | 3.770 | 1,963,327 | +0.26(+7.42%) |
Jan 29, 2010 | 3.770 | 3.847 | 3.481 | 3.510 | 3,239,286 | -0.19(-5.21%) |
Jan 28, 2010 | 4.011 | 4.040 | 3.625 | 3.703 | 2,745,789 | -0.31(-7.69%) |
Jan 27, 2010 | 3.953 | 4.069 | 3.867 | 4.011 | 815,726 | +0.05(+1.22%) |
Jan 26, 2010 | 3.944 | 4.079 | 3.876 | 3.963 | 1,160,504 | +0.00(+0.00%) |
Jan 25, 2010 | 4.059 | 4.093 | 3.944 | 3.963 | 1,780,434 | -0.05(-1.20%) |
Jan 22, 2010 | 4.378 | 4.387 | 3.982 | 4.011 | 3,315,675 | -0.54(-11.86%) |
Jan 21, 2010 | 4.590 | 4.667 | 4.455 | 4.551 | 1,205,428 | -0.04(-0.84%) |
Jan 20, 2010 | 4.705 | 4.744 | 4.493 | 4.590 | 957,606 | -0.17(-3.64%) |
Jan 19, 2010 | 4.696 | 4.763 | 4.619 | 4.763 | 753,644 | +0.08(+1.65%) |
Jan 15, 2010 | 4.869 | 4.686 | 4.686 | 4.686 | 750,865 | -0.15(-3.19%) |
Jan 14, 2010 | 4.754 | 4.869 | 4.686 | 4.840 | 486,002 | +0.05(+1.01%) |
Jan 13, 2010 | 4.705 | 4.821 | 4.599 | 4.792 | 825,867 | +0.11(+2.26%) |
Jan 12, 2010 | 4.927 | 4.975 | 4.667 | 4.686 | 1,032,058 | -0.27(-5.45%) |
Jan 11, 2010 | 5.081 | 5.091 | 4.927 | 4.956 | 897,501 | -0.09(-1.72%) |
Jan 08, 2010 | 5.014 | 5.091 | 4.975 | 5.043 | 560,771 | +0.00(+0.00%) |
Jan 07, 2010 | 5.014 | 5.110 | 4.850 | 5.043 | 832,014 | +0.04(+0.77%) |
Jan 06, 2010 | 5.062 | 5.197 | 4.850 | 5.004 | 2,261,181 | -0.09(-1.70%) |
Jan 05, 2010 | 5.188 | 5.188 | 5.091 | 5.091 | 1,523,188 | -0.12(-2.22%) |
Jan 04, 2010 | 5.159 | 5.255 | 5.014 | 5.207 | 819,792 | +0.12(+2.27%) |
Dec 31, 2009 | 5.149 | 5.091 | 5.091 | 5.091 | 648,295 | -0.05(-0.94%) |
Dec 30, 2009 | 5.178 | 5.313 | 5.053 | 5.139 | 933,988 | -0.08(-1.48%) |
Dec 29, 2009 | 5.467 | 5.544 | 5.188 | 5.216 | 519,769 | -0.20(-3.74%) |
Dec 28, 2009 | 5.409 | 5.544 | 5.332 | 5.419 | 1,234,579 | +0.00(+0.00%) |
Dec 24, 2009 | 5.265 | 5.448 | 5.168 | 5.419 | 1,017,924 | +0.16(+3.12%) |
Dec 23, 2009 | 5.236 | 5.276 | 5.144 | 5.255 | 1,492,533 | +0.12(+2.25%) |
Dec 22, 2009 | 4.725 | 5.168 | 4.705 | 5.139 | 1,933,703 | +0.43(+9.22%) |
Dec 21, 2009 | 4.763 | 4.802 | 4.599 | 4.705 | 1,015,623 | -0.02(-0.41%) |
Dec 18, 2009 | 4.734 | 4.792 | 4.590 | 4.725 | 1,629,872 | +0.06(+1.24%) |
Dec 17, 2009 | 4.696 | 4.811 | 4.503 | 4.667 | 737,859 | -0.10(-2.02%) |
Dec 16, 2009 | 4.696 | 4.850 | 4.609 | 4.763 | 652,008 | +0.14(+3.13%) |
Dec 15, 2009 | 4.802 | 4.860 | 4.619 | 4.619 | 882,025 | -0.18(-3.82%) |
Dec 14, 2009 | 4.744 | 4.821 | 4.696 | 4.802 | 990,652 | +0.01(+0.20%) |
Dec 11, 2009 | 4.676 | 4.821 | 4.628 | 4.792 | 1,305,639 | +0.18(+3.97%) |
Dec 10, 2009 | 4.744 | 4.744 | 4.561 | 4.609 | 812,209 | -0.10(-2.05%) |
Dec 09, 2009 | 4.628 | 4.725 | 4.541 | 4.705 | 680,965 | +0.09(+1.88%) |
Dec 08, 2009 | 4.551 | 4.648 | 4.464 | 4.619 | 739,011 | +0.00(+0.00%) |
Dec 07, 2009 | 4.513 | 4.686 | 4.464 | 4.619 | 748,340 | +0.11(+2.35%) |
Dec 04, 2009 | 4.339 | 4.619 | 4.300 | 4.513 | 1,424,373 | +0.27(+6.36%) |
Dec 03, 2009 | 4.281 | 4.339 | 4.223 | 4.243 | 593,388 | +0.00(+0.00%) |
Dec 02, 2009 | 4.165 | 4.310 | 4.165 | 4.243 | 940,198 | +0.09(+2.09%) |
Dec 01, 2009 | 4.098 | 4.194 | 4.050 | 4.156 | 1,890,963 | +0.13(+3.36%) |
Nov 30, 2009 | 3.934 | 4.021 | 3.886 | 4.021 | 1,043,950 | +0.07(+1.71%) |
Nov 27, 2009 | 3.876 | 4.030 | 3.847 | 3.953 | 366,974 | -0.13(-3.07%) |
Nov 25, 2009 | 4.146 | 4.146 | 4.050 | 4.079 | 380,194 | -0.03(-0.70%) |
Nov 24, 2009 | 4.136 | 4.136 | 3.963 | 4.108 | 880,203 | -0.04(-0.93%) |
Nov 23, 2009 | 4.011 | 4.175 | 3.992 | 4.146 | 818,582 | +0.24(+6.17%) |
Nov 20, 2009 | 3.857 | 4.011 | 3.857 | 3.905 | 937,632 | -0.02(-0.49%) |
Nov 19, 2009 | 4.011 | 4.021 | 3.857 | 3.924 | 1,038,822 | -0.13(-3.09%) |
Nov 18, 2009 | 4.011 | 4.098 | 3.818 | 4.049 | 905,102 | +0.05(+1.20%) |
Nov 17, 2009 | 4.011 | 4.079 | 3.934 | 4.002 | 677,729 | -0.06(-1.43%) |
Nov 16, 2009 | 3.934 | 4.088 | 3.915 | 4.059 | 723,722 | +0.17(+4.47%) |
Nov 13, 2009 | 3.751 | 3.905 | 3.674 | 3.886 | 608,564 | +0.15(+4.13%) |
Nov 12, 2009 | 3.886 | 4.040 | 3.722 | 3.732 | 828,350 | -0.18(-4.68%) |
Nov 11, 2009 | 3.934 | 3.944 | 3.833 | 3.915 | 618,396 | +0.06(+1.50%) |
Nov 10, 2009 | 4.050 | 4.117 | 3.838 | 3.857 | 622,439 | -0.22(-5.44%) |
Nov 09, 2009 | 4.002 | 4.175 | 3.982 | 4.079 | 909,160 | +0.17(+4.44%) |
Nov 06, 2009 | 3.809 | 3.944 | 3.789 | 3.905 | 949,018 | +0.02(+0.50%) |
Nov 05, 2009 | 3.722 | 3.905 | 3.645 | 3.886 | 1,275,804 | +0.21(+5.77%) |
Nov 04, 2009 | 3.616 | 3.770 | 3.616 | 3.674 | 1,688,426 | +0.09(+2.42%) |
Nov 03, 2009 | 3.519 | 3.587 | 3.423 | 3.587 | 916,422 | +0.02(+0.54%) |
Nov 02, 2009 | 3.654 | 3.693 | 3.471 | 3.568 | 866,174 | -0.06(-1.60%) |
Oct 30, 2009 | 3.751 | 3.760 | 3.539 | 3.625 | 1,429,096 | -0.19(-5.05%) |
Oct 29, 2009 | 3.645 | 3.828 | 3.616 | 3.818 | 1,330,621 | +0.24(+6.74%) |
Oct 28, 2009 | 3.828 | 3.963 | 3.558 | 3.577 | 1,827,004 | -0.26(-6.78%) |
Oct 27, 2009 | 4.387 | 4.426 | 3.809 | 3.838 | 3,743,274 | -0.37(-8.72%) |
Oct 26, 2009 | 4.387 | 4.474 | 4.175 | 4.204 | 1,722,513 | -0.15(-3.54%) |
Oct 23, 2009 | 4.455 | 4.648 | 4.349 | 4.358 | 775,817 | -0.23(-5.04%) |
Oct 22, 2009 | 4.551 | 4.599 | 4.329 | 4.590 | 714,668 | +0.04(+0.85%) |
Oct 21, 2009 | 4.783 | 4.879 | 4.541 | 4.551 | 1,971,829 | -0.27(-5.60%) |
Oct 20, 2009 | 4.860 | 5.004 | 4.821 | 4.821 | 624,612 | -0.13(-2.72%) |
Oct 19, 2009 | 4.985 | 5.062 | 4.869 | 4.956 | 570,662 | -0.01(-0.19%) |
Oct 16, 2009 | 5.120 | 5.130 | 4.840 | 4.966 | 1,254,927 | -0.20(-3.92%) |
Oct 15, 2009 | 5.014 | 5.197 | 4.898 | 5.168 | 2,030,625 | +0.10(+1.90%) |
Oct 14, 2009 | 4.985 | 5.149 | 4.889 | 5.072 | 1,353,290 | +0.20(+4.16%) |
Oct 13, 2009 | 5.024 | 5.033 | 4.802 | 4.869 | 801,137 | -0.15(-3.07%) |
Oct 12, 2009 | 5.159 | 5.159 | 4.995 | 5.024 | 1,142,885 | +0.02(+0.39%) |
Oct 09, 2009 | 4.821 | 5.062 | 4.744 | 5.004 | 2,362,976 | +0.18(+3.80%) |
Oct 08, 2009 | 4.889 | 4.918 | 4.744 | 4.821 | 1,598,256 | +0.00(+0.00%) |
Oct 07, 2009 | 4.696 | 4.879 | 4.657 | 4.821 | 2,775,233 | +0.11(+2.25%) |
Oct 06, 2009 | 4.580 | 4.821 | 4.541 | 4.715 | 1,961,335 | +0.15(+3.38%) |
Oct 05, 2009 | 4.329 | 4.590 | 4.252 | 4.561 | 1,512,749 | +0.28(+6.53%) |
Oct 02, 2009 | 4.349 | 4.416 | 4.159 | 4.281 | 2,288,261 | -0.15(-3.48%) |
Oct 01, 2009 | 4.725 | 4.754 | 4.368 | 4.435 | 3,255,664 | -0.34(-7.07%) |
Sep 30, 2009 | 4.609 | 4.811 | 4.358 | 4.773 | 7,287,338 | +0.12(+2.48%) |
Sep 29, 2009 | 4.271 | 4.783 | 4.252 | 4.657 | 6,477,270 | +0.40(+9.28%) |
Sep 28, 2009 | 3.915 | 4.281 | 3.886 | 4.262 | 1,844,960 | +0.37(+9.41%) |
Sep 25, 2009 | 4.011 | 4.088 | 3.876 | 3.895 | 1,756,606 | -0.14(-3.58%) |
Sep 24, 2009 | 4.233 | 4.233 | 3.886 | 4.040 | 1,320,531 | -0.14(-3.46%) |
Sep 23, 2009 | 4.349 | 4.397 | 4.175 | 4.185 | 1,288,176 | -0.16(-3.77%) |
Sep 22, 2009 | 4.165 | 4.349 | 4.117 | 4.349 | 1,301,877 | +0.24(+5.87%) |
Sep 21, 2009 | 4.146 | 4.214 | 4.088 | 4.108 | 789,195 | -0.09(-2.07%) |
Sep 18, 2009 | 4.059 | 4.233 | 3.992 | 4.194 | 2,205,871 | +0.16(+4.07%) |
Sep 17, 2009 | 4.098 | 4.175 | 3.968 | 4.030 | 2,184,108 | -0.07(-1.65%) |
Sep 16, 2009 | 4.156 | 4.194 | 4.021 | 4.098 | 1,038,601 | +0.00(+0.00%) |
Sep 15, 2009 | 4.117 | 4.204 | 4.059 | 4.098 | 2,260,052 | +0.02(+0.47%) |
Sep 14, 2009 | 4.069 | 4.146 | 4.002 | 4.079 | 3,709,537 | -0.02(-0.47%) |
Sep 11, 2009 | 3.794 | 4.098 | 3.760 | 4.098 | 7,746,765 | +0.28(+7.32%) |
Sep 10, 2009 | 3.886 | 3.982 | 3.751 | 3.818 | 1,258,506 | -0.09(-2.22%) |
Sep 09, 2009 | 3.712 | 4.040 | 3.712 | 3.905 | 805,215 | -0.06(-1.46%) |
Sep 08, 2009 | 3.963 | 4.002 | 3.857 | 3.963 | 504,040 | +0.04(+0.98%) |
Sep 04, 2009 | 3.828 | 3.944 | 3.751 | 3.924 | 496,857 | +0.10(+2.52%) |
Sep 03, 2009 | 3.789 | 3.833 | 3.674 | 3.828 | 418,887 | +0.08(+2.06%) |
Sep 02, 2009 | 3.664 | 3.756 | 3.635 | 3.751 | 610,361 | +0.06(+1.57%) |
Sep 01, 2009 | 3.809 | 4.050 | 3.645 | 3.693 | 1,157,320 | -0.16(-4.25%) |
Aug 31, 2009 | 3.886 | 4.040 | 3.847 | 3.857 | 1,254,800 | +0.06(+1.52%) |
Aug 28, 2009 | 3.828 | 3.992 | 3.741 | 3.799 | 565,853 | +0.02(+0.51%) |
Aug 27, 2009 | 3.751 | 3.799 | 3.616 | 3.780 | 498,994 | +0.00(+0.00%) |
Aug 26, 2009 | 3.693 | 3.789 | 3.587 | 3.780 | 618,650 | +0.07(+1.82%) |
Aug 25, 2009 | 3.963 | 3.973 | 3.674 | 3.712 | 1,006,469 | -0.21(-5.41%) |
Aug 24, 2009 | 3.828 | 4.021 | 3.799 | 3.924 | 862,392 | +0.13(+3.30%) |
Aug 21, 2009 | 3.712 | 3.838 | 3.616 | 3.799 | 751,266 | +0.14(+3.96%) |
Aug 20, 2009 | 3.674 | 3.712 | 3.597 | 3.654 | 644,561 | -0.02(-0.53%) |
Aug 19, 2009 | 3.490 | 3.674 | 3.442 | 3.674 | 678,979 | +0.12(+3.25%) |
Aug 18, 2009 | 3.490 | 3.722 | 3.490 | 3.558 | 778,878 | +0.09(+2.50%) |
Aug 17, 2009 | 3.597 | 3.606 | 3.423 | 3.471 | 773,308 | -0.22(-6.01%) |
Aug 14, 2009 | 3.732 | 3.732 | 3.587 | 3.693 | 734,245 | -0.06(-1.54%) |
Aug 13, 2009 | 3.818 | 3.818 | 3.625 | 3.751 | 883,352 | -0.07(-1.77%) |
Aug 12, 2009 | 3.568 | 3.857 | 3.539 | 3.818 | 901,099 | +0.24(+6.74%) |
Aug 11, 2009 | 3.712 | 3.712 | 3.519 | 3.577 | 944,326 | -0.17(-4.63%) |
Aug 10, 2009 | 3.789 | 3.857 | 3.665 | 3.751 | 708,012 | -0.10(-2.51%) |
Aug 07, 2009 | 3.732 | 3.992 | 3.693 | 3.847 | 1,680,910 | +0.20(+5.56%) |
Aug 06, 2009 | 3.751 | 3.751 | 3.606 | 3.645 | 950,058 | -0.08(-2.07%) |
Aug 05, 2009 | 3.760 | 3.780 | 3.616 | 3.722 | 818,631 | -0.06(-1.53%) |
Aug 04, 2009 | 3.645 | 3.780 | 3.539 | 3.780 | 761,022 | +0.12(+3.16%) |
Aug 03, 2009 | 3.645 | 3.712 | 3.548 | 3.664 | 847,040 | +0.07(+1.88%) |
Jul 31, 2009 | 3.625 | 3.693 | 3.519 | 3.597 | 1,213,541 | -0.07(-1.84%) |
Jul 30, 2009 | 3.558 | 3.828 | 3.433 | 3.664 | 2,830,658 | +0.15(+4.40%) |
Jul 29, 2009 | 3.490 | 3.519 | 3.346 | 3.510 | 992,831 | -0.03(-0.82%) |
Jul 28, 2009 | 3.481 | 3.568 | 3.442 | 3.539 | 720,498 | +0.01(+0.27%) |
Jul 27, 2009 | 3.510 | 3.568 | 3.413 | 3.529 | 559,603 | +0.08(+2.23%) |
Jul 24, 2009 | 3.433 | 3.462 | 3.327 | 3.452 | 566,626 | -0.02(-0.56%) |
Jul 23, 2009 | 3.220 | 3.568 | 3.201 | 3.471 | 2,638,537 | +0.29(+9.09%) |
Jul 22, 2009 | 3.249 | 3.336 | 3.018 | 3.182 | 2,036,505 | -0.11(-3.23%) |
Jul 21, 2009 | 3.394 | 3.421 | 3.182 | 3.288 | 1,074,420 | -0.08(-2.29%) |
Jul 20, 2009 | 3.307 | 3.423 | 3.230 | 3.365 | 1,163,039 | +0.09(+2.65%) |
Jul 17, 2009 | 3.172 | 3.317 | 3.086 | 3.278 | 1,948,393 | +0.12(+3.66%) |
Jul 16, 2009 | 2.844 | 3.172 | 2.825 | 3.163 | 1,523,462 | +0.29(+10.07%) |
Jul 15, 2009 | 2.854 | 2.941 | 2.681 | 2.873 | 1,222,944 | +0.22(+8.36%) |
Jul 14, 2009 | 2.642 | 2.681 | 2.594 | 2.652 | 450,934 | +0.00(+0.00%) |
Jul 13, 2009 | 2.574 | 2.700 | 2.536 | 2.652 | 532,533 | +0.04(+1.48%) |
Jul 10, 2009 | 2.613 | 2.719 | 2.565 | 2.613 | 472,889 | -0.02(-0.73%) |
Jul 09, 2009 | 2.594 | 2.700 | 2.555 | 2.632 | 579,849 | +0.08(+3.02%) |
Jul 08, 2009 | 2.652 | 2.681 | 2.439 | 2.555 | 1,662,416 | -0.09(-3.28%) |
Jul 07, 2009 | 2.806 | 2.835 | 2.623 | 2.642 | 1,173,837 | -0.15(-5.52%) |
Jul 06, 2009 | 2.844 | 2.844 | 2.719 | 2.796 | 949,438 | -0.06(-2.03%) |
Jul 02, 2009 | 2.844 | 2.931 | 2.825 | 2.854 | 1,620,345 | -0.04(-1.33%) |
Jul 01, 2009 | 2.671 | 2.941 | 2.632 | 2.893 | 1,875,925 | +0.27(+10.29%) |
Jun 30, 2009 | 2.584 | 2.700 | 2.560 | 2.623 | 1,158,383 | +0.05(+1.87%) |
Jun 29, 2009 | 2.497 | 2.647 | 2.497 | 2.574 | 577,974 | +0.09(+3.49%) |
Jun 26, 2009 | 2.526 | 2.594 | 2.372 | 2.488 | 1,898,790 | +0.02(+0.78%) |
Jun 25, 2009 | 2.497 | 2.719 | 2.324 | 2.468 | 1,551,113 | -0.15(-5.88%) |
Jun 24, 2009 | 2.420 | 2.796 | 2.420 | 2.623 | 700,952 | +0.24(+10.12%) |
Jun 23, 2009 | 2.536 | 2.603 | 2.324 | 2.382 | 708,152 | -0.12(-4.63%) |
Jun 22, 2009 | 2.632 | 2.661 | 2.449 | 2.497 | 709,538 | -0.18(-6.83%) |
Jun 19, 2009 | 2.652 | 2.767 | 2.565 | 2.681 | 1,270,661 | +0.07(+2.58%) |
Jun 18, 2009 | 2.970 | 2.970 | 2.517 | 2.613 | 2,134,104 | -0.38(-12.58%) |
Jun 17, 2009 | 3.057 | 3.057 | 2.825 | 2.989 | 1,023,256 | -0.08(-2.52%) |
Jun 16, 2009 | 3.124 | 3.220 | 2.990 | 3.066 | 963,928 | +0.02(+0.63%) |
Jun 15, 2009 | 3.134 | 3.307 | 2.989 | 3.047 | 840,108 | -0.19(-5.95%) |
Jun 12, 2009 | 3.201 | 3.240 | 3.143 | 3.240 | 1,138,552 | -0.01(-0.30%) |
Jun 11, 2009 | 3.124 | 3.298 | 3.086 | 3.249 | 828,798 | +0.13(+4.01%) |
Jun 10, 2009 | 3.095 | 3.220 | 2.931 | 3.124 | 1,087,501 | +0.07(+2.21%) |
Jun 09, 2009 | 3.018 | 3.095 | 2.960 | 3.057 | 591,943 | +0.09(+2.92%) |
Jun 08, 2009 | 2.931 | 3.057 | 2.893 | 2.970 | 401,777 | -0.08(-2.53%) |
Jun 05, 2009 | 3.182 | 3.182 | 2.941 | 3.047 | 564,334 | -0.02(-0.63%) |
Jun 04, 2009 | 2.951 | 3.134 | 2.893 | 3.066 | 569,663 | +0.13(+4.61%) |
Jun 03, 2009 | 3.066 | 3.172 | 2.883 | 2.931 | 971,188 | -0.19(-6.17%) |
Jun 02, 2009 | 2.979 | 3.143 | 2.854 | 3.124 | 1,139,506 | +0.14(+4.85%) |