Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.559 | 4.562 | 4.417 | 4.465 | 199,893 | -0.08(-1.80%) |
Jun 29, 2010 | 4.651 | 4.651 | 4.476 | 4.547 | 348,725 | -0.06(-1.31%) |
Jun 25, 2010 | 4.607 | 4.624 | 4.566 | 4.607 | 220,924 | +0.02(+0.47%) |
Jun 24, 2010 | 4.619 | 4.619 | 4.533 | 4.586 | 241,398 | -0.03(-0.73%) |
Jun 23, 2010 | 4.545 | 4.728 | 4.523 | 4.619 | 234,856 | +0.07(+1.59%) |
Jun 22, 2010 | 4.453 | 4.571 | 4.386 | 4.547 | 158,562 | +0.03(+0.60%) |
Jun 21, 2010 | 4.535 | 4.559 | 4.518 | 4.520 | 64,478 | +0.02(+0.47%) |
Jun 18, 2010 | 4.499 | 4.528 | 4.434 | 4.499 | 206,165 | +0.03(+0.77%) |
Jun 17, 2010 | 4.381 | 4.468 | 4.381 | 4.465 | 135,959 | +0.05(+1.22%) |
Jun 16, 2010 | 4.388 | 4.451 | 4.386 | 4.411 | 189,186 | -0.01(-0.24%) |
Jun 15, 2010 | 4.446 | 4.456 | 4.403 | 4.422 | 152,597 | +0.00(+0.05%) |
Jun 14, 2010 | 4.343 | 4.444 | 4.343 | 4.420 | 381,901 | +0.09(+2.00%) |
Jun 11, 2010 | 4.367 | 4.367 | 4.186 | 4.333 | 290,909 | +0.12(+2.91%) |
Jun 10, 2010 | 4.165 | 4.210 | 4.165 | 4.210 | 155,561 | +0.05(+1.10%) |
Jun 09, 2010 | 4.174 | 4.186 | 4.145 | 4.165 | 142,360 | +0.02(+0.54%) |
Jun 08, 2010 | 4.154 | 4.161 | 4.095 | 4.142 | 174,847 | +0.03(+0.75%) |
Jun 07, 2010 | 4.128 | 4.226 | 4.111 | 4.111 | 197,859 | -0.02(-0.37%) |
Jun 04, 2010 | 4.127 | 4.142 | 4.059 | 4.127 | 222,735 | -0.01(-0.32%) |
Jun 03, 2010 | 4.095 | 4.149 | 4.071 | 4.140 | 174,671 | +0.05(+1.10%) |
Jun 02, 2010 | 4.035 | 4.118 | 4.035 | 4.095 | 190,335 | +0.06(+1.47%) |
Jun 01, 2010 | 4.004 | 4.071 | 3.987 | 4.035 | 179,930 | -0.00(-0.06%) |
May 28, 2010 | 4.037 | 4.064 | 3.999 | 4.037 | 240,201 | +0.06(+1.56%) |
May 27, 2010 | 3.871 | 3.997 | 3.871 | 3.976 | 228,150 | +0.13(+3.34%) |
May 26, 2010 | 3.868 | 4.049 | 3.845 | 3.847 | 840 | +0.05(+1.32%) |
May 25, 2010 | 3.818 | 3.818 | 3.697 | 3.797 | 447,306 | -0.08(-2.15%) |
May 24, 2010 | 3.895 | 3.897 | 3.785 | 3.880 | 211,229 | -0.01(-0.37%) |
May 21, 2010 | 3.704 | 3.992 | 3.571 | 3.895 | 843,213 | +0.09(+2.40%) |
May 20, 2010 | 3.809 | 3.897 | 3.718 | 3.803 | 709,158 | -0.28(-6.84%) |
May 19, 2010 | 4.109 | 4.121 | 3.928 | 4.083 | 708,864 | -0.08(-2.00%) |
May 18, 2010 | 4.259 | 4.302 | 4.128 | 4.166 | 165,173 | -0.07(-1.63%) |
May 17, 2010 | 4.361 | 4.376 | 4.209 | 4.235 | 267,606 | -0.12(-2.84%) |
May 14, 2010 | 4.359 | 4.480 | 4.285 | 4.359 | 338,753 | -0.10(-2.19%) |
May 13, 2010 | 4.516 | 4.568 | 4.456 | 4.456 | 352,884 | -0.03(-0.73%) |
May 12, 2010 | 4.502 | 4.559 | 4.476 | 4.489 | 248,132 | -0.02(-0.49%) |
May 11, 2010 | 4.518 | 4.542 | 4.497 | 4.511 | 285,060 | +0.06(+1.25%) |
May 10, 2010 | 4.440 | 4.500 | 4.399 | 4.456 | 418,055 | +0.19(+4.43%) |
May 07, 2010 | 4.446 | 4.503 | 4.126 | 4.267 | 594,255 | -0.13(-3.06%) |
May 06, 2010 | 4.545 | 4.570 | 3.883 | 4.401 | 1,400,258 | -0.17(-3.65%) |
May 05, 2010 | 4.569 | 4.609 | 4.548 | 4.568 | 218,978 | -0.06(-1.23%) |
May 04, 2010 | 4.632 | 4.632 | 4.574 | 4.625 | 209,341 | -0.00(-0.10%) |
May 03, 2010 | 4.687 | 4.687 | 4.585 | 4.630 | 212,272 | +0.06(+1.24%) |
Apr 30, 2010 | 4.602 | 4.636 | 4.569 | 4.574 | 206,894 | -0.05(-1.02%) |
Apr 29, 2010 | 4.604 | 4.694 | 4.599 | 4.621 | 154,384 | +0.01(+0.26%) |
Apr 28, 2010 | 4.632 | 4.680 | 4.562 | 4.609 | 214,054 | -0.00(-0.10%) |
Apr 27, 2010 | 4.651 | 4.691 | 4.597 | 4.614 | 257,299 | -0.10(-2.10%) |
Apr 26, 2010 | 4.715 | 4.729 | 4.668 | 4.713 | 245,214 | +0.01(+0.20%) |
Apr 23, 2010 | 4.668 | 4.703 | 4.651 | 4.703 | 217,922 | +0.05(+1.06%) |
Apr 22, 2010 | 4.550 | 4.663 | 4.536 | 4.654 | 261,422 | +0.08(+1.65%) |
Apr 21, 2010 | 4.522 | 4.604 | 4.503 | 4.578 | 205,184 | +0.06(+1.30%) |
Apr 20, 2010 | 4.508 | 4.526 | 4.493 | 4.519 | 327,128 | +0.01(+0.26%) |
Apr 19, 2010 | 4.536 | 4.574 | 4.479 | 4.508 | 925,065 | -0.10(-2.20%) |
Apr 16, 2010 | 4.597 | 4.632 | 4.588 | 4.609 | 218,130 | -0.03(-0.56%) |
Apr 15, 2010 | 4.739 | 4.739 | 4.574 | 4.635 | 400,290 | -0.10(-2.19%) |
Apr 14, 2010 | 4.658 | 4.739 | 4.658 | 4.739 | 349,469 | +0.09(+2.03%) |
Apr 13, 2010 | 4.592 | 4.644 | 4.585 | 4.644 | 196,951 | +0.03(+0.61%) |
Apr 12, 2010 | 4.635 | 4.644 | 4.576 | 4.616 | 249,125 | +0.01(+0.15%) |
Apr 09, 2010 | 4.588 | 4.625 | 4.585 | 4.609 | 207,602 | +0.03(+0.75%) |
Apr 08, 2010 | 4.585 | 4.597 | 4.515 | 4.575 | 297,528 | -0.00(-0.01%) |
Apr 07, 2010 | 4.545 | 4.577 | 4.540 | 4.575 | 317,638 | +0.03(+0.72%) |
Apr 06, 2010 | 4.519 | 4.542 | 4.491 | 4.542 | 242,851 | +0.02(+0.52%) |
Apr 05, 2010 | 4.496 | 4.542 | 4.496 | 4.519 | 289,266 | +0.05(+1.04%) |
Apr 01, 2010 | 4.449 | 4.472 | 4.472 | 4.472 | 279,606 | +0.02(+0.53%) |
Mar 31, 2010 | 4.405 | 4.449 | 4.402 | 4.449 | 211,203 | +0.04(+0.79%) |
Mar 30, 2010 | 4.402 | 4.421 | 4.393 | 4.414 | 210,899 | +0.01(+0.27%) |
Mar 29, 2010 | 4.384 | 4.412 | 4.367 | 4.402 | 287,305 | +0.05(+1.07%) |
Mar 26, 2010 | 4.356 | 4.374 | 4.346 | 4.356 | 203,641 | +0.02(+0.35%) |
Mar 25, 2010 | 4.335 | 4.374 | 4.314 | 4.340 | 304,141 | +0.01(+0.19%) |
Mar 24, 2010 | 4.358 | 4.384 | 4.309 | 4.332 | 501,874 | +0.01(+0.34%) |
Mar 23, 2010 | 4.290 | 4.353 | 4.288 | 4.318 | 559,367 | +0.02(+0.53%) |
Mar 22, 2010 | 4.281 | 4.330 | 4.276 | 4.295 | 223,124 | +0.02(+0.38%) |
Mar 19, 2010 | 4.356 | 4.356 | 4.262 | 4.278 | 1,044,149 | -0.07(-1.51%) |
Mar 18, 2010 | 4.356 | 4.391 | 4.332 | 4.344 | 210,574 | -0.01(-0.15%) |
Mar 17, 2010 | 4.318 | 4.351 | 4.318 | 4.351 | 239,442 | +0.01(+0.16%) |
Mar 16, 2010 | 4.311 | 4.351 | 4.293 | 4.344 | 236,826 | +0.03(+0.80%) |
Mar 15, 2010 | 4.311 | 4.321 | 4.276 | 4.309 | 315,673 | -0.02(-0.47%) |
Mar 12, 2010 | 4.309 | 4.339 | 4.285 | 4.330 | 210,462 | +0.02(+0.43%) |
Mar 11, 2010 | 4.295 | 4.353 | 4.284 | 4.311 | 324,767 | +0.02(+0.44%) |
Mar 10, 2010 | 4.283 | 4.307 | 4.267 | 4.293 | 314,606 | -0.02(-0.43%) |
Mar 09, 2010 | 4.278 | 4.344 | 4.274 | 4.311 | 324,879 | +0.01(+0.15%) |
Mar 08, 2010 | 4.257 | 4.322 | 4.253 | 4.305 | 312,754 | +0.03(+0.74%) |
Mar 05, 2010 | 4.250 | 4.299 | 4.227 | 4.273 | 361,037 | +0.04(+0.93%) |
Mar 04, 2010 | 4.359 | 4.359 | 4.214 | 4.234 | 240,241 | -0.02(-0.44%) |
Mar 03, 2010 | 4.199 | 4.273 | 4.185 | 4.253 | 276,831 | +0.04(+0.93%) |
Mar 02, 2010 | 4.105 | 4.213 | 4.093 | 4.213 | 570,722 | +0.15(+3.64%) |
Mar 01, 2010 | 4.070 | 4.105 | 4.047 | 4.065 | 458,156 | -0.03(-0.62%) |
Feb 26, 2010 | 4.081 | 4.121 | 4.061 | 4.091 | 184,490 | -0.03(-0.73%) |
Feb 25, 2010 | 4.105 | 4.132 | 3.873 | 4.121 | 1,319,038 | -0.00(-0.09%) |
Feb 24, 2010 | 4.162 | 4.183 | 4.116 | 4.124 | 286,890 | -0.02(-0.42%) |
Feb 23, 2010 | 4.197 | 4.213 | 4.116 | 4.142 | 631,624 | -0.07(-1.58%) |
Feb 22, 2010 | 4.243 | 4.292 | 4.206 | 4.209 | 295,595 | -0.07(-1.73%) |
Feb 19, 2010 | 4.257 | 4.296 | 4.234 | 4.283 | 250,962 | +0.03(+0.60%) |
Feb 18, 2010 | 4.253 | 4.278 | 4.236 | 4.257 | 212,993 | -0.01(-0.16%) |
Feb 17, 2010 | 4.259 | 4.278 | 4.253 | 4.264 | 151,529 | -0.01(-0.32%) |
Feb 16, 2010 | 4.241 | 4.278 | 4.232 | 4.278 | 269,207 | +0.04(+0.98%) |
Feb 12, 2010 | 4.253 | 4.236 | 4.236 | 4.236 | 201,953 | -0.02(-0.49%) |
Feb 11, 2010 | 4.216 | 4.257 | 4.201 | 4.257 | 205,429 | +0.06(+1.32%) |
Feb 10, 2010 | 4.202 | 4.232 | 4.167 | 4.202 | 138,214 | -0.01(-0.30%) |
Feb 09, 2010 | 4.211 | 4.248 | 4.204 | 4.214 | 291,556 | +0.03(+0.65%) |
Feb 08, 2010 | 4.178 | 4.233 | 4.148 | 4.187 | 352,060 | +0.03(+0.61%) |
Feb 05, 2010 | 4.244 | 4.244 | 4.098 | 4.162 | 509,182 | -0.12(-2.71%) |
Feb 04, 2010 | 4.340 | 4.345 | 4.274 | 4.278 | 189,538 | -0.06(-1.39%) |
Feb 03, 2010 | 4.276 | 4.350 | 4.240 | 4.338 | 501,983 | +0.05(+1.12%) |
Feb 02, 2010 | 4.221 | 4.292 | 4.219 | 4.290 | 414,469 | +0.07(+1.68%) |
Feb 01, 2010 | 4.182 | 4.221 | 4.144 | 4.219 | 184,925 | +0.08(+1.88%) |
Jan 29, 2010 | 4.160 | 4.203 | 4.137 | 4.141 | 332,367 | -0.02(-0.39%) |
Jan 28, 2010 | 4.212 | 4.226 | 4.132 | 4.157 | 407,488 | -0.03(-0.82%) |
Jan 27, 2010 | 4.217 | 4.253 | 4.182 | 4.192 | 248,973 | -0.03(-0.65%) |
Jan 26, 2010 | 4.189 | 4.247 | 4.180 | 4.219 | 268,490 | +0.03(+0.71%) |
Jan 25, 2010 | 4.244 | 4.249 | 4.166 | 4.189 | 398,844 | +0.01(+0.27%) |
Jan 22, 2010 | 4.231 | 4.249 | 4.166 | 4.178 | 266,249 | -0.05(-1.08%) |
Jan 21, 2010 | 4.219 | 4.250 | 4.189 | 4.224 | 227,721 | -0.01(-0.32%) |
Jan 20, 2010 | 4.240 | 4.263 | 4.208 | 4.237 | 149,394 | -0.02(-0.43%) |
Jan 19, 2010 | 4.198 | 4.267 | 4.169 | 4.256 | 330,380 | +0.04(+0.92%) |
Jan 15, 2010 | 4.198 | 4.217 | 4.217 | 4.217 | 289,615 | +0.00(+0.11%) |
Jan 14, 2010 | 4.212 | 4.281 | 4.182 | 4.212 | 170,218 | -0.01(-0.33%) |
Jan 13, 2010 | 4.253 | 4.272 | 4.160 | 4.226 | 286,339 | -0.05(-1.23%) |
Jan 12, 2010 | 4.276 | 4.281 | 4.223 | 4.279 | 351,077 | +0.04(+0.83%) |
Jan 11, 2010 | 4.284 | 4.284 | 4.228 | 4.243 | 649,103 | -0.04(-0.90%) |
Jan 08, 2010 | 4.289 | 4.289 | 4.219 | 4.282 | 348,386 | +0.02(+0.48%) |
Jan 07, 2010 | 4.305 | 4.305 | 4.194 | 4.262 | 314,917 | +0.04(+1.02%) |
Jan 06, 2010 | 4.191 | 4.248 | 4.153 | 4.219 | 462,533 | +0.01(+0.16%) |
Jan 05, 2010 | 4.094 | 4.216 | 4.024 | 4.212 | 564,782 | +0.12(+2.88%) |
Jan 04, 2010 | 4.085 | 4.153 | 4.076 | 4.094 | 642,702 | +0.01(+0.22%) |
Dec 31, 2009 | 4.216 | 4.085 | 4.085 | 4.085 | 1,056,105 | -0.14(-3.22%) |
Dec 30, 2009 | 4.411 | 4.427 | 4.196 | 4.221 | 754,599 | -0.19(-4.42%) |
Dec 29, 2009 | 4.420 | 4.438 | 4.400 | 4.416 | 173,785 | +0.02(+0.36%) |
Dec 28, 2009 | 4.389 | 4.409 | 4.366 | 4.400 | 229,325 | +0.01(+0.13%) |
Dec 24, 2009 | 4.364 | 4.404 | 4.364 | 4.394 | 163,405 | +0.00(+0.03%) |
Dec 23, 2009 | 4.364 | 4.398 | 4.334 | 4.393 | 193,090 | +0.02(+0.46%) |
Dec 22, 2009 | 4.348 | 4.386 | 4.334 | 4.373 | 323,131 | +0.03(+0.73%) |
Dec 21, 2009 | 4.316 | 4.348 | 4.316 | 4.341 | 243,182 | +0.02(+0.58%) |
Dec 18, 2009 | 4.298 | 4.330 | 4.277 | 4.316 | 162,421 | +0.02(+0.53%) |
Dec 17, 2009 | 4.284 | 4.341 | 4.271 | 4.293 | 324,992 | +0.01(+0.21%) |
Dec 16, 2009 | 4.307 | 4.330 | 4.262 | 4.284 | 271,336 | -0.01(-0.26%) |
Dec 15, 2009 | 4.205 | 4.298 | 4.205 | 4.296 | 320,652 | +0.08(+1.94%) |
Dec 14, 2009 | 4.121 | 4.214 | 4.117 | 4.214 | 347,941 | +0.10(+2.37%) |
Dec 11, 2009 | 4.085 | 4.160 | 4.080 | 4.117 | 252,883 | +0.02(+0.61%) |
Dec 10, 2009 | 4.237 | 4.237 | 4.058 | 4.092 | 616,185 | -0.11(-2.64%) |
Dec 09, 2009 | 4.293 | 4.305 | 4.137 | 4.203 | 555,814 | -0.13(-3.08%) |
Dec 08, 2009 | 4.264 | 4.375 | 4.255 | 4.336 | 535,380 | -0.03(-0.73%) |
Dec 07, 2009 | 4.298 | 4.375 | 4.287 | 4.368 | 413,756 | +0.07(+1.69%) |
Dec 04, 2009 | 4.221 | 4.296 | 4.216 | 4.296 | 408,056 | +0.07(+1.55%) |
Dec 03, 2009 | 4.126 | 4.291 | 4.116 | 4.230 | 508,240 | +0.08(+2.02%) |
Dec 02, 2009 | 4.033 | 4.148 | 4.033 | 4.146 | 329,210 | +0.09(+2.29%) |
Dec 01, 2009 | 4.037 | 4.071 | 4.035 | 4.053 | 232,731 | -0.00(-0.06%) |
Nov 30, 2009 | 3.967 | 4.069 | 3.967 | 4.055 | 231,156 | +0.05(+1.36%) |
Nov 27, 2009 | 3.933 | 4.008 | 3.922 | 4.001 | 276,312 | -0.03(-0.73%) |
Nov 25, 2009 | 4.001 | 4.030 | 3.913 | 4.030 | 195,626 | +0.04(+1.08%) |
Nov 24, 2009 | 3.965 | 3.987 | 3.908 | 3.987 | 310,470 | +0.07(+1.68%) |
Nov 23, 2009 | 3.967 | 3.971 | 3.899 | 3.922 | 281,464 | +0.04(+1.11%) |
Nov 20, 2009 | 3.770 | 3.881 | 3.770 | 3.879 | 336,775 | +0.08(+2.09%) |
Nov 19, 2009 | 3.915 | 3.956 | 3.706 | 3.799 | 1,086,461 | -0.13(-3.23%) |
Nov 18, 2009 | 3.992 | 4.006 | 3.872 | 3.926 | 603,996 | -0.07(-1.65%) |
Nov 17, 2009 | 3.960 | 4.010 | 3.960 | 3.992 | 288,717 | +0.02(+0.46%) |
Nov 16, 2009 | 3.976 | 4.012 | 3.956 | 3.974 | 703,849 | -0.01(-0.15%) |
Nov 13, 2009 | 4.033 | 4.046 | 3.922 | 3.980 | 442,783 | -0.08(-2.09%) |
Nov 12, 2009 | 4.076 | 4.103 | 4.035 | 4.064 | 348,854 | -0.02(-0.39%) |
Nov 11, 2009 | 4.039 | 4.101 | 4.039 | 4.080 | 279,065 | +0.05(+1.24%) |
Nov 10, 2009 | 3.976 | 4.069 | 3.956 | 4.030 | 448,672 | +0.03(+0.68%) |
Nov 09, 2009 | 3.983 | 4.080 | 3.976 | 4.003 | 743,663 | -0.01(-0.34%) |
Nov 06, 2009 | 3.894 | 4.035 | 3.879 | 4.017 | 668,236 | +0.15(+3.75%) |
Nov 05, 2009 | 3.817 | 3.876 | 3.811 | 3.872 | 501,857 | +0.07(+1.97%) |
Nov 04, 2009 | 3.765 | 3.826 | 3.765 | 3.797 | 519,525 | +0.05(+1.27%) |
Nov 03, 2009 | 3.709 | 3.774 | 3.709 | 3.749 | 317,572 | +0.04(+0.98%) |
Nov 02, 2009 | 3.713 | 3.754 | 3.690 | 3.713 | 161,852 | +0.00(+0.00%) |
Oct 30, 2009 | 3.754 | 3.783 | 3.706 | 3.713 | 288,373 | -0.04(-1.03%) |
Oct 29, 2009 | 3.727 | 3.788 | 3.727 | 3.752 | 268,287 | +0.02(+0.55%) |
Oct 28, 2009 | 3.770 | 3.797 | 3.706 | 3.731 | 350,186 | -0.04(-1.02%) |
Oct 27, 2009 | 3.740 | 3.792 | 3.740 | 3.770 | 398,430 | +0.04(+1.09%) |
Oct 26, 2009 | 3.736 | 3.740 | 3.720 | 3.729 | 312,539 | +0.00(+0.00%) |
Oct 23, 2009 | 3.730 | 3.740 | 3.718 | 3.729 | 251,361 | +0.01(+0.35%) |
Oct 22, 2009 | 3.709 | 3.727 | 3.665 | 3.716 | 397,835 | +0.03(+0.82%) |
Oct 21, 2009 | 3.679 | 3.718 | 3.654 | 3.686 | 277,331 | -0.01(-0.25%) |
Oct 20, 2009 | 3.652 | 3.704 | 3.652 | 3.695 | 390,410 | +0.05(+1.50%) |
Oct 19, 2009 | 3.663 | 3.726 | 3.631 | 3.641 | 551,843 | -0.04(-1.05%) |
Oct 16, 2009 | 3.638 | 3.688 | 3.634 | 3.679 | 207,347 | +0.04(+1.00%) |
Oct 15, 2009 | 3.643 | 3.674 | 3.629 | 3.643 | 294,222 | +0.00(+0.00%) |
Oct 14, 2009 | 3.706 | 3.752 | 3.631 | 3.643 | 425,248 | -0.05(-1.23%) |
Oct 13, 2009 | 3.688 | 3.688 | 3.625 | 3.688 | 171,200 | +0.00(+0.00%) |
Oct 12, 2009 | 3.684 | 3.697 | 3.661 | 3.688 | 194,369 | +0.03(+0.93%) |
Oct 09, 2009 | 3.661 | 3.661 | 3.620 | 3.654 | 336,908 | -0.02(-0.68%) |
Oct 08, 2009 | 3.706 | 3.720 | 3.611 | 3.679 | 332,863 | -0.02(-0.55%) |
Oct 07, 2009 | 3.665 | 3.736 | 3.663 | 3.699 | 387,821 | +0.00(+0.11%) |
Oct 06, 2009 | 3.629 | 3.729 | 3.629 | 3.695 | 611,341 | +0.07(+1.95%) |
Oct 05, 2009 | 3.448 | 3.627 | 3.448 | 3.625 | 484,533 | +0.19(+5.41%) |
Oct 02, 2009 | 3.604 | 3.616 | 3.371 | 3.439 | 1,671,708 | -0.19(-5.25%) |
Oct 01, 2009 | 3.668 | 3.672 | 3.627 | 3.629 | 294,231 | -0.07(-1.78%) |
Sep 30, 2009 | 3.731 | 3.731 | 3.638 | 3.695 | 338,518 | +0.00(+0.01%) |
Sep 29, 2009 | 3.663 | 3.709 | 3.663 | 3.695 | 134,960 | +0.03(+0.74%) |
Sep 28, 2009 | 3.709 | 3.709 | 3.645 | 3.668 | 174,914 | +0.00(+0.12%) |
Sep 25, 2009 | 3.636 | 3.679 | 3.634 | 3.663 | 216,581 | +0.02(+0.58%) |
Sep 24, 2009 | 3.647 | 3.684 | 3.618 | 3.642 | 289,467 | -0.01(-0.15%) |
Sep 23, 2009 | 3.677 | 3.681 | 3.631 | 3.647 | 464,682 | -0.04(-1.11%) |
Sep 22, 2009 | 3.638 | 3.715 | 3.638 | 3.688 | 304,012 | +0.05(+1.50%) |
Sep 21, 2009 | 3.650 | 3.661 | 3.604 | 3.634 | 340,609 | -0.03(-0.93%) |
Sep 18, 2009 | 3.684 | 3.693 | 3.650 | 3.668 | 406,856 | -0.03(-0.92%) |
Sep 17, 2009 | 3.665 | 3.747 | 3.665 | 3.702 | 435,213 | -0.00(-0.12%) |
Sep 16, 2009 | 3.695 | 3.738 | 3.663 | 3.706 | 407,937 | +0.02(+0.68%) |
Sep 15, 2009 | 3.661 | 3.684 | 3.634 | 3.681 | 309,301 | +0.02(+0.56%) |
Sep 14, 2009 | 3.627 | 3.706 | 3.611 | 3.661 | 445,840 | -0.05(-1.28%) |
Sep 11, 2009 | 3.813 | 3.813 | 3.563 | 3.709 | 1,041,781 | -0.13(-3.31%) |
Sep 10, 2009 | 3.813 | 3.840 | 3.779 | 3.835 | 339,841 | -0.00(-0.06%) |
Sep 09, 2009 | 3.736 | 3.838 | 3.706 | 3.838 | 526,186 | +0.10(+2.73%) |
Sep 08, 2009 | 3.695 | 3.740 | 3.650 | 3.736 | 714,168 | +0.10(+2.68%) |
Sep 04, 2009 | 3.582 | 3.684 | 3.577 | 3.638 | 496,846 | +0.06(+1.67%) |
Sep 03, 2009 | 3.514 | 3.579 | 3.505 | 3.578 | 293,128 | +0.09(+2.64%) |
Sep 02, 2009 | 3.464 | 3.622 | 3.405 | 3.486 | 366,032 | +0.07(+2.12%) |
Sep 01, 2009 | 3.452 | 3.520 | 3.381 | 3.414 | 459,476 | +0.00(+0.07%) |
Aug 31, 2009 | 3.389 | 3.429 | 3.389 | 3.412 | 398,990 | +0.02(+0.60%) |
Aug 28, 2009 | 3.350 | 3.398 | 3.350 | 3.391 | 231,884 | +0.02(+0.67%) |
Aug 27, 2009 | 3.384 | 3.391 | 3.278 | 3.368 | 366,601 | -0.01(-0.40%) |
Aug 26, 2009 | 3.359 | 3.396 | 3.348 | 3.382 | 241,695 | +0.02(+0.67%) |
Aug 25, 2009 | 3.393 | 3.393 | 3.332 | 3.359 | 284,755 | -0.00(-0.07%) |
Aug 24, 2009 | 3.332 | 3.398 | 3.332 | 3.362 | 283,017 | +0.03(+0.88%) |
Aug 21, 2009 | 3.362 | 3.421 | 3.324 | 3.332 | 245,118 | -0.03(-0.94%) |
Aug 20, 2009 | 3.289 | 3.371 | 3.267 | 3.364 | 390,282 | +0.08(+2.34%) |
Aug 19, 2009 | 3.189 | 3.291 | 3.178 | 3.287 | 305,935 | +0.06(+1.76%) |
Aug 18, 2009 | 3.171 | 3.246 | 3.158 | 3.230 | 355,674 | +0.10(+3.11%) |
Aug 17, 2009 | 3.208 | 3.208 | 3.031 | 3.133 | 436,047 | -0.12(-3.63%) |
Aug 14, 2009 | 3.287 | 3.287 | 3.196 | 3.251 | 465,776 | -0.15(-4.40%) |
Aug 13, 2009 | 3.230 | 3.400 | 3.226 | 3.400 | 246,517 | +0.18(+5.63%) |
Aug 12, 2009 | 3.176 | 3.253 | 3.174 | 3.219 | 325,191 | +0.02(+0.77%) |
Aug 11, 2009 | 3.196 | 3.214 | 3.160 | 3.194 | 309,358 | -0.05(-1.46%) |
Aug 10, 2009 | 3.235 | 3.257 | 3.178 | 3.242 | 776,414 | +0.02(+0.78%) |
Aug 07, 2009 | 3.128 | 3.218 | 3.096 | 3.217 | 596,924 | +0.11(+3.43%) |
Aug 06, 2009 | 3.085 | 3.110 | 3.028 | 3.110 | 529,693 | +0.04(+1.25%) |
Aug 05, 2009 | 3.042 | 3.072 | 3.029 | 3.072 | 393,158 | +0.04(+1.27%) |
Aug 04, 2009 | 3.001 | 3.033 | 2.958 | 3.033 | 528,299 | +0.05(+1.67%) |
Aug 03, 2009 | 3.022 | 3.094 | 2.931 | 2.983 | 681,470 | +0.06(+2.17%) |
Jul 31, 2009 | 2.956 | 2.970 | 2.879 | 2.920 | 632,617 | -0.01(-0.46%) |
Jul 30, 2009 | 2.926 | 2.963 | 2.879 | 2.933 | 547,803 | +0.01(+0.31%) |
Jul 29, 2009 | 2.942 | 2.983 | 2.913 | 2.924 | 618,108 | +0.02(+0.62%) |
Jul 28, 2009 | 2.872 | 2.917 | 2.872 | 2.906 | 255,062 | +0.03(+0.94%) |
Jul 27, 2009 | 2.888 | 2.906 | 2.865 | 2.879 | 180,204 | +0.01(+0.47%) |
Jul 24, 2009 | 2.822 | 2.868 | 2.793 | 2.865 | 209,116 | +0.05(+1.77%) |
Jul 23, 2009 | 2.856 | 2.957 | 2.815 | 2.815 | 855,653 | -0.02(-0.56%) |
Jul 22, 2009 | 2.854 | 2.888 | 2.824 | 2.831 | 284,601 | -0.02(-0.64%) |
Jul 21, 2009 | 2.863 | 2.897 | 2.834 | 2.849 | 332,960 | -0.01(-0.21%) |
Jul 20, 2009 | 2.861 | 2.874 | 2.834 | 2.855 | 314,273 | -0.01(-0.27%) |
Jul 17, 2009 | 2.879 | 2.890 | 2.834 | 2.863 | 309,054 | -0.06(-2.17%) |
Jul 16, 2009 | 2.904 | 2.942 | 2.868 | 2.926 | 389,669 | -0.02(-0.62%) |
Jul 15, 2009 | 2.913 | 2.974 | 2.897 | 2.945 | 319,597 | +0.07(+2.61%) |
Jul 14, 2009 | 2.838 | 2.915 | 2.790 | 2.870 | 278,941 | +0.03(+1.12%) |
Jul 13, 2009 | 2.863 | 2.947 | 2.836 | 2.838 | 368,190 | +0.09(+3.13%) |
Jul 10, 2009 | 2.797 | 2.797 | 2.677 | 2.752 | 384,503 | -0.04(-1.46%) |
Jul 09, 2009 | 2.915 | 2.915 | 2.741 | 2.793 | 566,419 | -0.12(-4.12%) |
Jul 08, 2009 | 2.990 | 3.015 | 2.838 | 2.913 | 627,897 | -0.07(-2.43%) |
Jul 07, 2009 | 3.065 | 3.072 | 2.967 | 2.985 | 345,960 | -0.08(-2.59%) |
Jul 06, 2009 | 3.019 | 3.065 | 2.924 | 3.065 | 339,744 | +0.00(+0.15%) |
Jul 02, 2009 | 3.033 | 3.074 | 3.017 | 3.060 | 329,422 | +0.03(+0.90%) |