Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.055 | 4.203 | 4.035 | 4.114 | 276,671 | -0.07(-1.65%) |
Jul 29, 2010 | 4.174 | 4.223 | 4.055 | 4.183 | 193,077 | +0.03(+0.71%) |
Jul 28, 2010 | 4.381 | 4.381 | 4.154 | 4.154 | 249,828 | -0.18(-4.10%) |
Jul 27, 2010 | 4.322 | 4.391 | 4.262 | 4.331 | 273,729 | +0.03(+0.69%) |
Jul 26, 2010 | 4.095 | 4.331 | 3.976 | 4.302 | 541,214 | +0.18(+4.31%) |
Jul 23, 2010 | 3.927 | 4.174 | 3.878 | 4.124 | 640,497 | +0.20(+5.03%) |
Jul 22, 2010 | 3.838 | 3.947 | 3.828 | 3.927 | 339,343 | +0.15(+3.92%) |
Jul 21, 2010 | 3.907 | 3.947 | 3.769 | 3.779 | 222,134 | -0.12(-3.04%) |
Jul 20, 2010 | 3.828 | 3.897 | 3.749 | 3.897 | 331,157 | +0.04(+1.02%) |
Jul 19, 2010 | 3.828 | 3.878 | 3.769 | 3.858 | 177,130 | +0.03(+0.77%) |
Jul 16, 2010 | 3.947 | 3.976 | 3.828 | 3.828 | 272,570 | -0.14(-3.48%) |
Jul 15, 2010 | 3.956 | 4.006 | 3.887 | 3.966 | 166,416 | +0.00(+0.00%) |
Jul 14, 2010 | 3.966 | 4.035 | 3.927 | 3.966 | 247,149 | -0.03(-0.74%) |
Jul 13, 2010 | 3.897 | 3.996 | 3.897 | 3.996 | 379,395 | +0.16(+4.11%) |
Jul 12, 2010 | 3.858 | 3.947 | 3.828 | 3.838 | 213,190 | -0.05(-1.27%) |
Jul 09, 2010 | 3.858 | 3.897 | 3.848 | 3.887 | 231,430 | +0.01(+0.25%) |
Jul 08, 2010 | 3.779 | 3.897 | 3.779 | 3.878 | 294,567 | +0.13(+3.42%) |
Jul 07, 2010 | 3.690 | 3.759 | 3.621 | 3.749 | 469,323 | +0.08(+2.15%) |
Jul 06, 2010 | 3.759 | 3.799 | 3.651 | 3.670 | 652,174 | -0.05(-1.33%) |
Jul 02, 2010 | 3.779 | 3.808 | 3.710 | 3.720 | 343,377 | -0.05(-1.31%) |
Jul 01, 2010 | 3.848 | 3.887 | 3.749 | 3.769 | 666,199 | -0.10(-2.55%) |
Jun 30, 2010 | 3.848 | 3.907 | 3.799 | 3.868 | 482,481 | +0.02(+0.51%) |
Jun 29, 2010 | 3.878 | 3.888 | 3.818 | 3.848 | 607,506 | -0.14(-3.47%) |
Jun 25, 2010 | 3.917 | 3.986 | 3.868 | 3.986 | 1,017,405 | +0.09(+2.28%) |
Jun 24, 2010 | 3.808 | 4.026 | 3.749 | 3.897 | 519,836 | +0.08(+2.07%) |
Jun 23, 2010 | 3.868 | 3.878 | 3.759 | 3.818 | 349,278 | -0.05(-1.28%) |
Jun 22, 2010 | 3.996 | 4.085 | 3.848 | 3.868 | 383,849 | -0.12(-2.97%) |
Jun 21, 2010 | 4.124 | 4.183 | 3.966 | 3.986 | 513,238 | -0.10(-2.42%) |
Jun 18, 2010 | 4.026 | 4.104 | 3.976 | 4.085 | 438,658 | +0.08(+1.97%) |
Jun 17, 2010 | 4.085 | 4.085 | 3.976 | 4.006 | 183,863 | -0.05(-1.22%) |
Jun 16, 2010 | 4.095 | 4.097 | 4.006 | 4.055 | 278,871 | -0.07(-1.67%) |
Jun 15, 2010 | 4.045 | 4.124 | 4.006 | 4.124 | 455,560 | +0.09(+2.20%) |
Jun 14, 2010 | 4.045 | 4.075 | 4.016 | 4.035 | 410,119 | +0.04(+0.99%) |
Jun 11, 2010 | 3.917 | 3.996 | 3.887 | 3.996 | 286,529 | +0.07(+1.76%) |
Jun 10, 2010 | 3.848 | 3.927 | 3.818 | 3.927 | 357,600 | +0.12(+3.11%) |
Jun 09, 2010 | 3.808 | 3.878 | 3.789 | 3.808 | 378,885 | -0.01(-0.26%) |
Jun 08, 2010 | 3.887 | 3.937 | 3.799 | 3.818 | 480,338 | -0.04(-1.02%) |
Jun 07, 2010 | 3.848 | 4.045 | 3.828 | 3.858 | 657,860 | -0.02(-0.51%) |
Jun 04, 2010 | 4.006 | 4.026 | 3.868 | 3.878 | 541,901 | -0.18(-4.38%) |
Jun 03, 2010 | 3.996 | 4.065 | 3.907 | 4.055 | 623,334 | +0.11(+2.75%) |
Jun 02, 2010 | 3.739 | 3.947 | 3.739 | 3.947 | 772,599 | +0.21(+5.54%) |
Jun 01, 2010 | 3.947 | 3.966 | 3.739 | 3.739 | 1,461,314 | -0.24(-5.96%) |
May 28, 2010 | 3.996 | 4.026 | 3.947 | 3.976 | 514,586 | -0.02(-0.49%) |
May 27, 2010 | 4.035 | 4.045 | 3.956 | 3.996 | 787,150 | +0.01(+0.25%) |
May 26, 2010 | 4.065 | 4.124 | 3.976 | 3.986 | 908,935 | -0.04(-0.98%) |
May 25, 2010 | 3.947 | 4.026 | 3.828 | 4.026 | 1,212,529 | +0.02(+0.49%) |
May 24, 2010 | 4.174 | 4.174 | 4.006 | 4.006 | 806,626 | -0.15(-3.56%) |
May 21, 2010 | 4.114 | 4.233 | 4.075 | 4.154 | 1,274,225 | -0.01(-0.24%) |
May 20, 2010 | 4.144 | 4.213 | 4.055 | 4.164 | 1,173,578 | -0.06(-1.40%) |
May 19, 2010 | 4.351 | 4.371 | 4.164 | 4.223 | 1,070,955 | -0.17(-3.82%) |
May 18, 2010 | 4.470 | 4.509 | 4.302 | 4.391 | 801,842 | -0.05(-1.11%) |
May 17, 2010 | 4.479 | 4.568 | 4.371 | 4.440 | 843,788 | -0.04(-0.88%) |
May 14, 2010 | 4.568 | 4.578 | 4.440 | 4.479 | 796,409 | -0.11(-2.37%) |
May 13, 2010 | 4.637 | 4.637 | 4.489 | 4.588 | 838,436 | -0.05(-1.06%) |
May 12, 2010 | 4.578 | 4.647 | 4.519 | 4.637 | 737,925 | +0.11(+2.40%) |
May 11, 2010 | 4.594 | 4.598 | 4.460 | 4.529 | 714,709 | -0.05(-1.08%) |
May 10, 2010 | 4.588 | 4.802 | 4.479 | 4.578 | 971,736 | -0.01(-0.21%) |
May 07, 2010 | 4.568 | 4.766 | 4.440 | 4.588 | 966,697 | +0.08(+1.75%) |
May 06, 2010 | 4.874 | 4.933 | 4.341 | 4.509 | 1,486,260 | -0.36(-7.30%) |
May 05, 2010 | 4.904 | 5.071 | 4.785 | 4.864 | 1,033,321 | -0.10(-1.99%) |
May 04, 2010 | 5.071 | 5.131 | 4.943 | 4.963 | 796,516 | -0.19(-3.64%) |
May 03, 2010 | 5.160 | 5.160 | 5.012 | 5.150 | 739,196 | +0.05(+0.97%) |
Apr 30, 2010 | 5.081 | 5.160 | 5.002 | 5.101 | 1,218,648 | +0.02(+0.39%) |
Apr 29, 2010 | 4.785 | 5.170 | 4.769 | 5.081 | 2,557,491 | +0.34(+7.07%) |
Apr 28, 2010 | 4.756 | 4.835 | 4.746 | 4.746 | 341,753 | -0.02(-0.41%) |
Apr 27, 2010 | 4.894 | 4.953 | 4.766 | 4.766 | 610,340 | -0.13(-2.62%) |
Apr 26, 2010 | 4.894 | 4.963 | 4.854 | 4.894 | 525,963 | -0.02(-0.40%) |
Apr 23, 2010 | 4.904 | 4.963 | 4.844 | 4.914 | 471,991 | +0.00(+0.00%) |
Apr 22, 2010 | 4.943 | 4.973 | 4.854 | 4.914 | 506,786 | -0.09(-1.78%) |
Apr 21, 2010 | 5.012 | 5.071 | 4.923 | 5.002 | 561,463 | +0.02(+0.40%) |
Apr 20, 2010 | 4.914 | 5.032 | 4.835 | 4.983 | 1,022,621 | +0.09(+1.81%) |
Apr 19, 2010 | 4.687 | 4.894 | 4.667 | 4.894 | 1,253,364 | +0.16(+3.33%) |
Apr 16, 2010 | 4.943 | 4.983 | 4.677 | 4.736 | 1,050,907 | -0.20(-4.00%) |
Apr 15, 2010 | 4.864 | 4.983 | 4.815 | 4.933 | 1,187,558 | +0.04(+0.81%) |
Apr 14, 2010 | 4.637 | 4.904 | 4.637 | 4.894 | 1,124,353 | +0.26(+5.53%) |
Apr 13, 2010 | 4.578 | 4.687 | 4.539 | 4.637 | 900,615 | +0.09(+1.95%) |
Apr 12, 2010 | 4.568 | 4.618 | 4.479 | 4.548 | 905,864 | -0.02(-0.43%) |
Apr 09, 2010 | 4.440 | 4.568 | 4.341 | 4.568 | 1,797,794 | +0.17(+3.81%) |
Apr 08, 2010 | 4.618 | 4.618 | 4.351 | 4.400 | 857,450 | -0.05(-1.11%) |
Apr 07, 2010 | 4.460 | 4.499 | 4.391 | 4.450 | 1,116,320 | +0.00(+0.00%) |
Apr 06, 2010 | 4.509 | 4.509 | 4.430 | 4.450 | 872,199 | -0.04(-0.88%) |
Apr 05, 2010 | 4.687 | 4.687 | 4.460 | 4.489 | 3,095,685 | -0.02(-0.44%) |
Apr 01, 2010 | 4.558 | 4.509 | 4.509 | 4.509 | 1,185,521 | -0.04(-0.87%) |
Mar 31, 2010 | 4.608 | 4.687 | 4.539 | 4.548 | 493,226 | -0.08(-1.71%) |
Mar 30, 2010 | 4.598 | 4.864 | 4.578 | 4.627 | 1,135,831 | +0.05(+1.08%) |
Mar 29, 2010 | 4.637 | 4.667 | 4.558 | 4.578 | 538,652 | -0.07(-1.49%) |
Mar 26, 2010 | 4.736 | 4.815 | 4.608 | 4.647 | 773,447 | -0.05(-1.05%) |
Mar 25, 2010 | 4.815 | 4.874 | 4.687 | 4.696 | 666,562 | -0.12(-2.46%) |
Mar 24, 2010 | 4.874 | 4.874 | 4.736 | 4.815 | 1,030,136 | -0.05(-1.01%) |
Mar 23, 2010 | 4.884 | 4.923 | 4.835 | 4.864 | 557,094 | +0.03(+0.56%) |
Mar 22, 2010 | 5.042 | 5.062 | 4.835 | 4.837 | 1,216,111 | -0.24(-4.81%) |
Mar 19, 2010 | 5.229 | 5.249 | 4.992 | 5.081 | 898,541 | -0.12(-2.37%) |
Mar 18, 2010 | 5.131 | 5.298 | 5.032 | 5.205 | 1,452,901 | +0.08(+1.64%) |
Mar 17, 2010 | 5.358 | 5.397 | 5.121 | 5.121 | 924,940 | -0.23(-4.24%) |
Mar 16, 2010 | 5.062 | 5.407 | 5.032 | 5.348 | 1,985,423 | +0.30(+5.86%) |
Mar 15, 2010 | 4.985 | 5.052 | 4.973 | 5.052 | 481,206 | +0.06(+1.19%) |
Mar 12, 2010 | 5.022 | 5.032 | 4.973 | 4.992 | 452,623 | -0.04(-0.78%) |
Mar 11, 2010 | 5.002 | 5.062 | 4.963 | 5.032 | 515,188 | +0.00(+0.00%) |
Mar 10, 2010 | 5.012 | 5.071 | 4.963 | 5.032 | 617,475 | +0.01(+0.20%) |
Mar 09, 2010 | 4.973 | 5.101 | 4.943 | 5.022 | 960,757 | +0.03(+0.59%) |
Mar 08, 2010 | 4.835 | 4.992 | 4.835 | 4.992 | 963,197 | +0.20(+4.12%) |
Mar 05, 2010 | 4.726 | 4.795 | 4.687 | 4.795 | 1,349,540 | +0.11(+2.32%) |
Mar 04, 2010 | 4.835 | 4.835 | 4.677 | 4.687 | 484,699 | -0.16(-3.26%) |
Mar 03, 2010 | 4.726 | 4.864 | 4.726 | 4.844 | 528,787 | +0.13(+2.72%) |
Mar 02, 2010 | 4.657 | 4.726 | 4.647 | 4.716 | 410,825 | +0.08(+1.70%) |
Mar 01, 2010 | 4.529 | 4.657 | 4.529 | 4.637 | 525,949 | +0.13(+2.84%) |
Feb 26, 2010 | 4.548 | 4.677 | 4.497 | 4.509 | 507,543 | -0.07(-1.51%) |
Feb 25, 2010 | 4.548 | 4.608 | 4.450 | 4.578 | 453,218 | +0.00(+0.00%) |
Feb 24, 2010 | 4.736 | 4.746 | 4.558 | 4.578 | 503,958 | -0.18(-3.73%) |
Feb 23, 2010 | 4.706 | 4.775 | 4.667 | 4.756 | 430,631 | +0.02(+0.42%) |
Feb 22, 2010 | 4.736 | 4.795 | 4.726 | 4.736 | 373,376 | -0.01(-0.21%) |
Feb 19, 2010 | 4.726 | 4.800 | 4.647 | 4.746 | 700,626 | -0.08(-1.64%) |
Feb 18, 2010 | 4.775 | 4.835 | 4.751 | 4.825 | 508,773 | +0.02(+0.41%) |
Feb 17, 2010 | 4.677 | 4.805 | 4.598 | 4.805 | 790,874 | +0.13(+2.74%) |
Feb 16, 2010 | 4.420 | 4.677 | 4.381 | 4.677 | 858,396 | +0.30(+6.76%) |
Feb 12, 2010 | 4.440 | 4.381 | 4.381 | 4.381 | 448,282 | -0.06(-1.33%) |
Feb 11, 2010 | 4.341 | 4.440 | 4.292 | 4.440 | 555,172 | +0.10(+2.27%) |
Feb 10, 2010 | 4.331 | 4.400 | 4.243 | 4.341 | 637,286 | +0.04(+0.92%) |
Feb 09, 2010 | 4.312 | 4.391 | 4.262 | 4.302 | 613,758 | +0.00(+0.00%) |
Feb 08, 2010 | 4.361 | 4.423 | 4.243 | 4.302 | 512,003 | -0.03(-0.68%) |
Feb 05, 2010 | 4.351 | 4.479 | 4.223 | 4.331 | 840,437 | +0.00(+0.00%) |
Feb 04, 2010 | 4.450 | 4.519 | 4.322 | 4.331 | 1,000,970 | -0.13(-2.88%) |
Feb 03, 2010 | 4.440 | 4.499 | 4.410 | 4.460 | 379,067 | +0.01(+0.22%) |
Feb 02, 2010 | 4.618 | 4.667 | 4.391 | 4.450 | 963,044 | +0.00(+0.00%) |
Feb 01, 2010 | 4.331 | 4.450 | 4.322 | 4.450 | 481,874 | +0.11(+2.50%) |
Jan 29, 2010 | 4.489 | 4.529 | 4.322 | 4.341 | 884,463 | +0.00(+0.00%) |
Jan 28, 2010 | 4.519 | 4.519 | 4.292 | 4.341 | 727,685 | -0.18(-3.93%) |
Jan 27, 2010 | 4.470 | 4.529 | 4.262 | 4.519 | 1,657,898 | +0.05(+1.10%) |
Jan 26, 2010 | 4.558 | 4.588 | 4.450 | 4.470 | 1,673,386 | -0.11(-2.37%) |
Jan 25, 2010 | 4.805 | 4.874 | 4.578 | 4.578 | 1,123,158 | -0.17(-3.53%) |
Jan 22, 2010 | 4.933 | 4.933 | 4.736 | 4.746 | 1,056,398 | -0.20(-3.99%) |
Jan 21, 2010 | 5.131 | 5.160 | 4.933 | 4.943 | 1,067,510 | -0.17(-3.28%) |
Jan 20, 2010 | 5.140 | 5.239 | 5.042 | 5.111 | 919,029 | -0.02(-0.38%) |
Jan 19, 2010 | 4.992 | 5.219 | 4.973 | 5.131 | 1,748,572 | +0.20(+4.00%) |
Jan 15, 2010 | 4.983 | 4.933 | 4.933 | 4.933 | 1,035,012 | -0.01(-0.20%) |
Jan 14, 2010 | 4.933 | 4.992 | 4.904 | 4.943 | 1,193,248 | +0.00(+0.00%) |
Jan 13, 2010 | 5.071 | 5.121 | 4.894 | 4.943 | 1,968,350 | -0.15(-2.91%) |
Jan 12, 2010 | 4.933 | 5.249 | 4.756 | 5.091 | 6,041,372 | +0.54(+11.93%) |
Jan 11, 2010 | 4.637 | 4.637 | 4.529 | 4.548 | 614,444 | -0.05(-1.07%) |
Jan 08, 2010 | 4.548 | 4.598 | 4.509 | 4.598 | 375,680 | +0.01(+0.22%) |
Jan 07, 2010 | 4.627 | 4.657 | 4.529 | 4.588 | 617,580 | -0.03(-0.64%) |
Jan 06, 2010 | 4.598 | 4.696 | 4.539 | 4.618 | 1,021,221 | +0.03(+0.65%) |
Jan 05, 2010 | 4.460 | 4.598 | 4.460 | 4.588 | 734,214 | +0.08(+1.75%) |
Jan 04, 2010 | 4.391 | 4.539 | 4.381 | 4.509 | 820,824 | +0.13(+2.93%) |
Dec 31, 2009 | 4.440 | 4.381 | 4.381 | 4.381 | 715,650 | -0.02(-0.45%) |
Dec 30, 2009 | 4.400 | 4.430 | 4.341 | 4.400 | 604,276 | +0.01(+0.22%) |
Dec 29, 2009 | 4.440 | 4.440 | 4.361 | 4.391 | 557,807 | -0.02(-0.45%) |
Dec 28, 2009 | 4.470 | 4.489 | 4.391 | 4.410 | 551,153 | -0.01(-0.22%) |
Dec 24, 2009 | 4.470 | 4.499 | 4.410 | 4.420 | 279,853 | -0.05(-1.10%) |
Dec 23, 2009 | 4.489 | 4.548 | 4.440 | 4.470 | 710,847 | -0.03(-0.66%) |
Dec 22, 2009 | 4.539 | 4.588 | 4.479 | 4.499 | 602,550 | -0.07(-1.51%) |
Dec 21, 2009 | 4.499 | 4.578 | 4.361 | 4.568 | 962,117 | +0.14(+3.12%) |
Dec 18, 2009 | 4.539 | 4.539 | 4.430 | 4.430 | 1,121,647 | -0.08(-1.75%) |
Dec 17, 2009 | 4.568 | 4.594 | 4.489 | 4.509 | 563,523 | -0.09(-1.93%) |
Dec 16, 2009 | 4.548 | 4.637 | 4.499 | 4.598 | 752,777 | +0.05(+1.08%) |
Dec 15, 2009 | 4.568 | 4.637 | 4.528 | 4.548 | 956,220 | -0.08(-1.71%) |
Dec 14, 2009 | 4.627 | 4.696 | 4.578 | 4.627 | 678,228 | -0.01(-0.21%) |
Dec 11, 2009 | 4.667 | 4.775 | 4.608 | 4.637 | 424,310 | +0.03(+0.64%) |
Dec 10, 2009 | 4.677 | 4.736 | 4.588 | 4.608 | 620,165 | -0.08(-1.68%) |
Dec 09, 2009 | 4.687 | 4.746 | 4.608 | 4.687 | 419,654 | +0.01(+0.21%) |
Dec 08, 2009 | 4.785 | 4.785 | 4.667 | 4.677 | 493,344 | -0.13(-2.67%) |
Dec 07, 2009 | 4.825 | 4.844 | 4.746 | 4.805 | 468,415 | +0.00(+0.00%) |
Dec 04, 2009 | 4.775 | 4.844 | 4.736 | 4.805 | 847,446 | +0.06(+1.25%) |
Dec 03, 2009 | 4.844 | 4.884 | 4.736 | 4.746 | 887,430 | -0.10(-2.04%) |
Dec 02, 2009 | 4.894 | 4.933 | 4.716 | 4.844 | 935,304 | -0.05(-0.93%) |
Dec 01, 2009 | 4.341 | 4.914 | 4.341 | 4.890 | 3,145,172 | +0.55(+12.64%) |
Nov 30, 2009 | 4.371 | 4.420 | 4.223 | 4.341 | 1,238,247 | -0.03(-0.68%) |
Nov 27, 2009 | 4.312 | 4.529 | 4.223 | 4.371 | 1,034,334 | -0.24(-5.14%) |
Nov 25, 2009 | 4.588 | 4.657 | 4.529 | 4.608 | 623,072 | -0.02(-0.43%) |
Nov 24, 2009 | 4.627 | 4.639 | 4.499 | 4.627 | 892,966 | -0.02(-0.42%) |
Nov 23, 2009 | 4.795 | 4.894 | 4.558 | 4.647 | 1,485,860 | -0.03(-0.63%) |
Nov 20, 2009 | 4.716 | 4.785 | 4.489 | 4.677 | 1,889,656 | -0.04(-0.84%) |
Nov 19, 2009 | 4.914 | 4.914 | 4.716 | 4.716 | 1,103,939 | -0.19(-3.82%) |
Nov 18, 2009 | 4.933 | 4.933 | 4.835 | 4.904 | 695,029 | -0.01(-0.20%) |
Nov 17, 2009 | 4.756 | 4.933 | 4.756 | 4.914 | 1,264,975 | +0.15(+3.11%) |
Nov 16, 2009 | 4.706 | 4.835 | 4.667 | 4.766 | 1,848,384 | +0.06(+1.26%) |
Nov 13, 2009 | 4.825 | 4.928 | 4.678 | 4.706 | 1,548,877 | -0.12(-2.45%) |
Nov 12, 2009 | 5.170 | 5.170 | 4.795 | 4.825 | 2,110,607 | -0.24(-4.68%) |
Nov 11, 2009 | 5.012 | 5.111 | 4.963 | 5.062 | 1,441,570 | +0.13(+2.60%) |
Nov 10, 2009 | 4.933 | 5.121 | 4.854 | 4.933 | 3,418,111 | +0.21(+4.38%) |
Nov 09, 2009 | 4.687 | 4.736 | 4.608 | 4.726 | 1,136,396 | +0.12(+2.57%) |
Nov 06, 2009 | 4.618 | 4.677 | 4.549 | 4.608 | 796,807 | -0.02(-0.43%) |
Nov 05, 2009 | 4.539 | 4.657 | 4.479 | 4.627 | 1,087,535 | +0.15(+3.30%) |
Nov 04, 2009 | 4.687 | 4.785 | 4.450 | 4.479 | 1,628,452 | -0.12(-2.58%) |
Nov 03, 2009 | 4.460 | 4.667 | 4.361 | 4.598 | 2,943,699 | +0.38(+9.13%) |
Nov 02, 2009 | 4.164 | 4.282 | 4.104 | 4.213 | 1,606,653 | +0.12(+2.89%) |
Oct 30, 2009 | 4.114 | 4.223 | 4.035 | 4.095 | 1,321,494 | -0.07(-1.66%) |
Oct 29, 2009 | 4.075 | 4.184 | 4.055 | 4.164 | 1,293,528 | +0.12(+2.93%) |
Oct 28, 2009 | 4.104 | 4.104 | 3.917 | 4.045 | 2,237,853 | -0.02(-0.49%) |
Oct 27, 2009 | 4.124 | 4.134 | 3.956 | 4.065 | 1,853,868 | -0.06(-1.44%) |
Oct 26, 2009 | 4.302 | 4.310 | 4.114 | 4.124 | 1,418,458 | -0.05(-1.18%) |
Oct 23, 2009 | 4.223 | 4.341 | 4.154 | 4.174 | 1,263,751 | -0.14(-3.20%) |
Oct 22, 2009 | 4.371 | 4.391 | 4.193 | 4.312 | 1,614,471 | -0.06(-1.35%) |
Oct 21, 2009 | 4.381 | 4.470 | 4.351 | 4.371 | 1,289,889 | +0.00(+0.00%) |
Oct 20, 2009 | 4.420 | 4.637 | 4.361 | 4.371 | 2,188,259 | -0.12(-2.64%) |
Oct 19, 2009 | 4.647 | 4.696 | 4.460 | 4.489 | 2,288,590 | -0.21(-4.41%) |
Oct 16, 2009 | 4.687 | 4.775 | 4.440 | 4.696 | 4,912,272 | +0.36(+8.18%) |
Oct 15, 2009 | 4.331 | 4.410 | 4.292 | 4.341 | 2,223,170 | -0.16(-3.51%) |
Oct 14, 2009 | 4.509 | 4.618 | 4.272 | 4.499 | 3,674,036 | +0.00(+0.00%) |
Oct 13, 2009 | 4.795 | 4.815 | 4.450 | 4.499 | 4,595,034 | -0.36(-7.32%) |
Oct 12, 2009 | 4.864 | 5.062 | 4.785 | 4.854 | 4,305,049 | -0.17(-3.34%) |
Oct 09, 2009 | 4.914 | 5.367 | 4.756 | 5.022 | 11,451,514 | -1.11(-18.04%) |
Oct 08, 2009 | 6.315 | 6.463 | 5.950 | 6.127 | 2,810,456 | -0.21(-3.27%) |
Oct 07, 2009 | 6.265 | 6.443 | 6.147 | 6.334 | 3,707,650 | +0.02(+0.31%) |
Oct 06, 2009 | 6.601 | 6.620 | 6.196 | 6.315 | 2,913,379 | -0.15(-2.29%) |
Oct 05, 2009 | 6.285 | 6.650 | 6.147 | 6.463 | 3,429,489 | +0.26(+4.13%) |
Oct 02, 2009 | 6.068 | 6.394 | 5.969 | 6.206 | 2,210,401 | -0.06(-0.94%) |
Oct 01, 2009 | 6.571 | 6.620 | 6.265 | 6.265 | 2,049,630 | -0.37(-5.65%) |
Sep 30, 2009 | 6.690 | 6.709 | 6.472 | 6.640 | 2,083,360 | -0.07(-1.03%) |
Sep 29, 2009 | 6.798 | 6.956 | 6.709 | 6.709 | 1,371,167 | -0.02(-0.29%) |
Sep 28, 2009 | 6.463 | 6.749 | 6.413 | 6.729 | 1,881,793 | +0.32(+4.92%) |
Sep 25, 2009 | 6.502 | 6.512 | 6.265 | 6.413 | 2,346,149 | -0.05(-0.76%) |
Sep 24, 2009 | 6.926 | 6.966 | 6.344 | 6.463 | 4,835,901 | -0.48(-6.96%) |
Sep 23, 2009 | 7.124 | 7.143 | 6.946 | 6.946 | 2,531,156 | -0.03(-0.42%) |
Sep 22, 2009 | 7.124 | 7.193 | 6.956 | 6.976 | 1,619,875 | -0.08(-1.12%) |
Sep 21, 2009 | 7.025 | 7.104 | 6.867 | 7.055 | 2,398,961 | -0.03(-0.42%) |
Sep 18, 2009 | 7.410 | 7.568 | 6.966 | 7.084 | 4,935,568 | -0.33(-4.39%) |
Sep 17, 2009 | 7.193 | 7.410 | 7.094 | 7.410 | 1,914,243 | +0.18(+2.46%) |
Sep 16, 2009 | 7.311 | 7.390 | 7.163 | 7.232 | 1,613,432 | -0.09(-1.21%) |
Sep 15, 2009 | 7.587 | 7.597 | 7.262 | 7.321 | 2,202,093 | -0.09(-1.20%) |
Sep 14, 2009 | 6.966 | 7.499 | 6.847 | 7.410 | 4,807,862 | +0.43(+6.22%) |
Sep 11, 2009 | 7.055 | 7.143 | 6.907 | 6.976 | 1,923,419 | -0.07(-0.98%) |
Sep 10, 2009 | 7.301 | 7.301 | 6.966 | 7.045 | 2,299,862 | -0.16(-2.19%) |
Sep 09, 2009 | 7.153 | 7.232 | 6.887 | 7.203 | 3,758,553 | +0.11(+1.53%) |
Sep 08, 2009 | 8.081 | 8.110 | 6.838 | 7.094 | 9,518,066 | -1.12(-13.69%) |
Sep 04, 2009 | 8.821 | 9.867 | 7.795 | 8.219 | 15,685,402 | -0.42(-4.91%) |
Sep 03, 2009 | 8.367 | 8.890 | 8.081 | 8.643 | 5,132,682 | +0.53(+6.57%) |
Sep 02, 2009 | 8.189 | 8.278 | 7.903 | 8.110 | 2,097,669 | -0.06(-0.72%) |
Sep 01, 2009 | 8.614 | 8.821 | 7.943 | 8.169 | 4,430,064 | -0.22(-2.59%) |
Aug 31, 2009 | 7.745 | 8.663 | 7.647 | 8.387 | 5,802,663 | +0.78(+10.25%) |
Aug 28, 2009 | 7.360 | 7.686 | 7.282 | 7.607 | 1,466,721 | +0.28(+3.77%) |
Aug 27, 2009 | 7.499 | 7.499 | 7.134 | 7.331 | 2,063,768 | -0.18(-2.37%) |
Aug 26, 2009 | 7.676 | 7.696 | 7.331 | 7.508 | 2,575,138 | +0.12(+1.60%) |
Aug 25, 2009 | 6.976 | 7.499 | 6.956 | 7.390 | 3,633,435 | +0.56(+8.24%) |
Aug 24, 2009 | 6.630 | 6.907 | 6.532 | 6.828 | 2,422,616 | +0.42(+6.63%) |
Aug 21, 2009 | 6.275 | 6.443 | 6.216 | 6.403 | 1,219,624 | +0.21(+3.34%) |
Aug 20, 2009 | 6.206 | 6.285 | 6.137 | 6.196 | 1,208,325 | -0.04(-0.63%) |
Aug 19, 2009 | 6.048 | 6.305 | 6.048 | 6.236 | 720,690 | +0.06(+0.96%) |
Aug 18, 2009 | 6.137 | 6.334 | 6.068 | 6.176 | 854,027 | +0.08(+1.29%) |
Aug 17, 2009 | 6.167 | 6.176 | 5.969 | 6.098 | 1,112,172 | -0.25(-3.89%) |
Aug 14, 2009 | 6.561 | 6.630 | 6.265 | 6.344 | 1,802,291 | -0.32(-4.74%) |
Aug 13, 2009 | 6.660 | 6.857 | 6.601 | 6.660 | 1,101,158 | -0.08(-1.17%) |
Aug 12, 2009 | 6.709 | 7.094 | 6.591 | 6.739 | 1,340,860 | +0.03(+0.44%) |
Aug 11, 2009 | 6.907 | 6.966 | 6.620 | 6.709 | 974,949 | -0.19(-2.72%) |
Aug 10, 2009 | 6.926 | 7.074 | 6.788 | 6.897 | 920,748 | -0.11(-1.55%) |
Aug 07, 2009 | 6.670 | 7.143 | 6.571 | 7.005 | 2,738,980 | +0.43(+6.61%) |
Aug 06, 2009 | 6.956 | 6.956 | 6.344 | 6.571 | 1,685,429 | -0.36(-5.13%) |
Aug 05, 2009 | 7.114 | 7.173 | 6.808 | 6.926 | 1,249,451 | -0.13(-1.82%) |
Aug 04, 2009 | 7.143 | 7.262 | 6.828 | 7.055 | 1,600,047 | -0.03(-0.42%) |