Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.671 | 3.689 | 3.592 | 3.674 | 25,709 | +0.02(+0.61%) |
Aug 30, 2010 | 3.644 | 3.697 | 3.611 | 3.652 | 1,713,151 | +0.04(+1.14%) |
Aug 27, 2010 | 3.644 | 3.648 | 3.551 | 3.611 | 2,144,443 | +0.03(+0.83%) |
Aug 26, 2010 | 3.603 | 3.622 | 3.558 | 3.581 | 19,426 | +0.01(+0.21%) |
Aug 25, 2010 | 3.476 | 3.577 | 3.476 | 3.573 | 6,507 | +0.06(+1.81%) |
Aug 24, 2010 | 3.495 | 3.533 | 3.488 | 3.510 | 26,435 | -0.03(-0.95%) |
Aug 23, 2010 | 3.611 | 3.611 | 3.532 | 3.544 | 1,802,926 | -0.03(-0.94%) |
Aug 20, 2010 | 3.499 | 3.588 | 3.484 | 3.577 | 1,998,122 | +0.07(+2.02%) |
Aug 19, 2010 | 3.626 | 3.626 | 3.488 | 3.506 | 22,723 | -0.13(-3.49%) |
Aug 18, 2010 | 3.637 | 3.648 | 3.585 | 3.633 | 102,362 | +0.00(+0.10%) |
Aug 17, 2010 | 3.596 | 3.652 | 3.544 | 3.629 | 15,688 | +0.07(+1.99%) |
Aug 16, 2010 | 3.506 | 3.600 | 3.506 | 3.558 | 1,312,374 | +0.03(+0.74%) |
Aug 13, 2010 | 3.532 | 3.562 | 3.525 | 3.532 | 1,491,740 | -0.02(-0.63%) |
Aug 12, 2010 | 3.562 | 3.615 | 3.536 | 3.555 | 2,456,015 | -0.06(-1.75%) |
Aug 11, 2010 | 3.674 | 3.700 | 3.600 | 3.618 | 28,478 | -0.14(-3.68%) |
Aug 10, 2010 | 3.756 | 3.814 | 3.715 | 3.756 | 267 | -0.04(-0.98%) |
Aug 09, 2010 | 3.797 | 3.803 | 3.727 | 3.794 | 1,705,152 | +0.03(+0.79%) |
Aug 06, 2010 | 3.764 | 3.794 | 3.685 | 3.764 | 1,581,531 | +0.01(+0.20%) |
Aug 05, 2010 | 3.809 | 3.861 | 3.741 | 3.756 | 1,810,422 | -0.07(-1.95%) |
Aug 04, 2010 | 3.783 | 3.842 | 3.771 | 3.831 | 1,886,397 | +0.06(+1.68%) |
Aug 03, 2010 | 3.745 | 3.835 | 3.712 | 3.768 | 1,526,662 | -0.00(-0.10%) |
Aug 02, 2010 | 3.771 | 3.805 | 3.723 | 3.771 | 2,265,538 | +0.06(+1.61%) |
Jul 30, 2010 | 3.712 | 3.779 | 3.682 | 3.712 | 2,637,904 | -0.04(-1.19%) |
Jul 29, 2010 | 3.816 | 3.846 | 3.715 | 3.756 | 2,278,318 | -0.03(-0.89%) |
Jul 28, 2010 | 3.790 | 3.868 | 3.775 | 3.790 | 10,554 | -0.04(-0.98%) |
Jul 27, 2010 | 3.846 | 3.861 | 3.779 | 3.827 | 4,418 | +0.01(+0.29%) |
Jul 26, 2010 | 3.700 | 3.816 | 3.685 | 3.816 | 3,133,710 | +0.12(+3.34%) |
Jul 23, 2010 | 3.592 | 3.693 | 3.547 | 3.693 | 2,164,764 | +0.08(+2.17%) |
Jul 22, 2010 | 3.544 | 3.615 | 3.521 | 3.615 | 2,498 | +0.11(+3.09%) |
Jul 21, 2010 | 3.622 | 3.622 | 3.495 | 3.506 | 2,190,624 | -0.09(-2.59%) |
Jul 20, 2010 | 3.454 | 3.600 | 3.435 | 3.600 | 2,115,865 | +0.09(+2.44%) |
Jul 19, 2010 | 3.465 | 3.521 | 3.428 | 3.514 | 1,787,763 | +0.05(+1.51%) |
Jul 16, 2010 | 3.461 | 3.566 | 3.446 | 3.461 | 2,972,634 | -0.13(-3.54%) |
Jul 15, 2010 | 3.615 | 3.633 | 3.521 | 3.588 | 1,907,019 | -0.01(-0.41%) |
Jul 14, 2010 | 3.611 | 3.663 | 3.551 | 3.603 | 26,156 | -0.02(-0.52%) |
Jul 13, 2010 | 3.622 | 3.633 | 3.577 | 3.622 | 25,800 | +0.04(+1.04%) |
Jul 12, 2010 | 3.603 | 3.603 | 3.532 | 3.585 | 1,566,501 | -0.01(-0.41%) |
Jul 09, 2010 | 3.600 | 3.603 | 3.529 | 3.600 | 2,270,112 | +0.06(+1.58%) |
Jul 08, 2010 | 3.544 | 3.581 | 3.499 | 3.544 | 7,841 | +0.03(+0.74%) |
Jul 07, 2010 | 3.398 | 3.517 | 3.379 | 3.517 | 3,045,571 | +0.15(+4.32%) |
Jul 06, 2010 | 3.372 | 3.581 | 3.357 | 3.372 | 19,011 | -0.12(-3.42%) |
Jul 02, 2010 | 3.491 | 3.527 | 3.432 | 3.491 | 2,380,043 | +0.00(+0.11%) |
Jul 01, 2010 | 3.488 | 3.547 | 3.424 | 3.488 | 5,604,445 | -0.04(-1.06%) |
Jun 30, 2010 | 3.525 | 3.603 | 3.514 | 3.525 | 20,699 | +0.00(+0.11%) |
Jun 29, 2010 | 3.525 | 3.562 | 3.484 | 3.521 | 4,245,613 | -0.07(-1.87%) |
Jun 25, 2010 | 3.588 | 3.622 | 3.443 | 3.588 | 4,903,239 | +0.12(+3.56%) |
Jun 24, 2010 | 3.465 | 3.517 | 3.424 | 3.465 | 59,156 | -0.02(-0.54%) |
Jun 23, 2010 | 3.529 | 3.566 | 3.476 | 3.484 | 2,593,327 | -0.05(-1.37%) |
Jun 22, 2010 | 3.532 | 3.734 | 3.532 | 3.532 | 14,017 | -0.16(-4.44%) |
Jun 21, 2010 | 3.741 | 3.790 | 3.689 | 3.697 | 5,577,187 | +0.02(+0.61%) |
Jun 18, 2010 | 3.674 | 3.704 | 3.551 | 3.674 | 6,308,763 | +0.06(+1.65%) |
Jun 17, 2010 | 3.615 | 3.633 | 3.551 | 3.615 | 1,480 | +0.02(+0.62%) |
Jun 16, 2010 | 3.596 | 3.641 | 3.585 | 3.592 | 3,134,300 | -0.05(-1.43%) |
Jun 15, 2010 | 3.644 | 3.652 | 3.544 | 3.644 | 13,269 | +0.05(+1.46%) |
Jun 14, 2010 | 3.567 | 3.610 | 3.530 | 3.592 | 4,764,507 | +0.10(+2.72%) |
Jun 11, 2010 | 3.362 | 3.497 | 3.362 | 3.497 | 2,690,444 | +0.10(+2.91%) |
Jun 10, 2010 | 3.398 | 3.420 | 3.256 | 3.398 | 16,424 | +0.17(+5.33%) |
Jun 09, 2010 | 3.285 | 3.343 | 3.223 | 3.226 | 4,327,007 | -0.01(-0.45%) |
Jun 08, 2010 | 3.182 | 3.248 | 3.091 | 3.241 | 3,881,347 | +0.07(+2.19%) |
Jun 07, 2010 | 3.270 | 3.303 | 3.164 | 3.171 | 3,033,603 | -0.05(-1.70%) |
Jun 04, 2010 | 3.226 | 3.384 | 3.226 | 3.226 | 3,826,620 | -0.22(-6.27%) |
Jun 03, 2010 | 3.442 | 3.475 | 3.376 | 3.442 | 3,084,156 | +0.02(+0.64%) |
Jun 02, 2010 | 3.420 | 3.420 | 3.332 | 3.420 | 2,561,090 | +0.07(+2.07%) |
Jun 01, 2010 | 3.351 | 3.475 | 3.351 | 3.351 | 10,987 | -0.14(-4.08%) |
May 28, 2010 | 3.493 | 3.567 | 3.438 | 3.493 | 2,426,758 | -0.04(-1.24%) |
May 27, 2010 | 3.431 | 3.541 | 3.384 | 3.537 | 2,500,780 | +0.20(+5.91%) |
May 26, 2010 | 3.340 | 3.482 | 3.329 | 3.340 | 31,001 | -0.04(-1.19%) |
May 25, 2010 | 3.274 | 3.398 | 3.237 | 3.380 | 4,574,214 | +0.04(+1.20%) |
May 24, 2010 | 3.376 | 3.435 | 3.329 | 3.340 | 2,680,537 | -0.03(-0.87%) |
May 21, 2010 | 3.223 | 3.438 | 3.201 | 3.369 | 8,458,380 | +0.10(+2.91%) |
May 20, 2010 | 3.321 | 3.413 | 3.274 | 3.274 | 6,395,884 | -0.25(-7.06%) |
May 19, 2010 | 3.523 | 3.588 | 3.482 | 3.523 | 4,663,256 | -0.02(-0.62%) |
May 18, 2010 | 3.651 | 3.676 | 3.512 | 3.545 | 5,010,478 | -0.03(-0.72%) |
May 17, 2010 | 3.519 | 3.599 | 3.446 | 3.570 | 3,658,060 | +0.04(+1.14%) |
May 14, 2010 | 3.530 | 3.574 | 3.475 | 3.530 | 4,582,478 | -0.08(-2.23%) |
May 13, 2010 | 3.651 | 3.673 | 3.556 | 3.610 | 4,035,032 | -0.05(-1.50%) |
May 12, 2010 | 3.625 | 3.669 | 3.588 | 3.665 | 2,681,272 | +0.06(+1.73%) |
May 11, 2010 | 3.621 | 3.651 | 3.577 | 3.603 | 4,294,945 | +0.00(+0.10%) |
May 10, 2010 | 3.534 | 3.610 | 3.530 | 3.599 | 3,545,393 | +0.27(+8.01%) |
May 07, 2010 | 3.428 | 3.435 | 3.201 | 3.332 | 4,237,345 | +0.09(+2.82%) |
May 06, 2010 | 3.526 | 3.596 | 2.919 | 3.241 | 6,505,505 | -0.36(-10.05%) |
May 05, 2010 | 3.574 | 3.646 | 3.539 | 3.603 | 4,921,272 | -0.07(-1.99%) |
May 04, 2010 | 3.746 | 3.779 | 3.640 | 3.676 | 6,022,341 | -0.12(-3.18%) |
May 03, 2010 | 3.691 | 3.819 | 3.687 | 3.797 | 4,613,949 | +0.12(+3.28%) |
Apr 30, 2010 | 3.830 | 3.859 | 3.658 | 3.676 | 13,323,309 | -0.16(-4.29%) |
Apr 29, 2010 | 3.749 | 3.841 | 3.713 | 3.841 | 6,269,482 | +0.11(+3.04%) |
Apr 28, 2010 | 3.720 | 3.749 | 3.687 | 3.727 | 3,947,682 | +0.02(+0.59%) |
Apr 27, 2010 | 3.742 | 3.779 | 3.669 | 3.705 | 4,667,488 | -0.06(-1.65%) |
Apr 26, 2010 | 3.680 | 3.775 | 3.654 | 3.768 | 4,746,527 | +0.07(+1.98%) |
Apr 23, 2010 | 3.695 | 3.709 | 3.629 | 3.695 | 2,478,820 | +0.01(+0.40%) |
Apr 22, 2010 | 3.610 | 3.684 | 3.552 | 3.680 | 4,299,068 | +0.05(+1.41%) |
Apr 21, 2010 | 3.596 | 3.651 | 3.567 | 3.629 | 4,339,539 | +0.03(+0.71%) |
Apr 20, 2010 | 3.563 | 3.614 | 3.526 | 3.603 | 4,762,063 | +0.05(+1.44%) |
Apr 19, 2010 | 3.501 | 3.556 | 3.482 | 3.552 | 15,137,185 | +0.03(+0.83%) |
Apr 16, 2010 | 3.567 | 3.607 | 3.475 | 3.523 | 9,450,768 | -0.06(-1.63%) |
Apr 15, 2010 | 3.651 | 3.676 | 3.534 | 3.581 | 54,809,456 | -0.14(-3.74%) |
Apr 14, 2010 | 3.848 | 3.877 | 3.709 | 3.720 | 5,529,176 | -0.12(-3.05%) |
Apr 13, 2010 | 3.826 | 3.896 | 3.705 | 3.837 | 4,943,932 | -0.14(-3.41%) |
Apr 12, 2010 | 4.013 | 4.020 | 3.958 | 3.973 | 969,811 | -0.03(-0.73%) |
Apr 09, 2010 | 3.962 | 4.002 | 3.925 | 4.002 | 1,080,330 | +0.05(+1.20%) |
Apr 08, 2010 | 3.962 | 3.976 | 3.936 | 3.954 | 801,982 | -0.01(-0.37%) |
Apr 07, 2010 | 4.042 | 4.060 | 3.943 | 3.969 | 2,138,954 | -0.07(-1.72%) |
Apr 06, 2010 | 3.980 | 4.038 | 3.914 | 4.038 | 1,524,847 | +0.12(+2.98%) |
Apr 05, 2010 | 3.903 | 3.991 | 3.870 | 3.921 | 1,775,168 | +0.04(+1.13%) |
Apr 01, 2010 | 3.848 | 3.877 | 3.877 | 3.877 | 1,320,686 | +0.04(+1.14%) |
Mar 31, 2010 | 3.943 | 3.954 | 3.830 | 3.834 | 2,448,040 | -0.11(-2.87%) |
Mar 30, 2010 | 4.027 | 4.049 | 3.921 | 3.947 | 1,290,016 | -0.06(-1.55%) |
Mar 29, 2010 | 4.035 | 4.038 | 3.958 | 4.009 | 928,832 | +0.00(+0.09%) |
Mar 26, 2010 | 4.104 | 4.144 | 3.994 | 4.005 | 1,661,426 | -0.08(-1.97%) |
Mar 25, 2010 | 4.104 | 4.177 | 4.075 | 4.086 | 1,749,629 | +0.00(+0.09%) |
Mar 24, 2010 | 3.962 | 4.144 | 3.947 | 4.082 | 1,899,787 | +0.09(+2.20%) |
Mar 23, 2010 | 3.951 | 4.002 | 3.907 | 3.994 | 1,656,760 | +0.03(+0.83%) |
Mar 22, 2010 | 3.910 | 3.976 | 3.877 | 3.962 | 1,215,225 | +0.02(+0.56%) |
Mar 19, 2010 | 4.071 | 4.093 | 3.918 | 3.940 | 1,904,609 | -0.13(-3.15%) |
Mar 18, 2010 | 4.104 | 4.104 | 4.027 | 4.068 | 844,378 | -0.04(-1.07%) |
Mar 17, 2010 | 4.086 | 4.119 | 4.035 | 4.112 | 1,666,916 | +0.03(+0.81%) |
Mar 16, 2010 | 4.005 | 4.082 | 3.943 | 4.079 | 1,752,795 | +0.11(+2.77%) |
Mar 15, 2010 | 3.962 | 3.983 | 3.951 | 3.969 | 2,027,541 | -0.00(-0.09%) |
Mar 12, 2010 | 3.919 | 3.998 | 3.890 | 3.972 | 2,458,041 | +0.06(+1.65%) |
Mar 11, 2010 | 3.847 | 3.911 | 3.818 | 3.908 | 1,395,978 | +0.04(+1.02%) |
Mar 10, 2010 | 3.825 | 3.883 | 3.807 | 3.868 | 1,042,962 | +0.03(+0.65%) |
Mar 09, 2010 | 3.782 | 3.847 | 3.782 | 3.843 | 1,164,010 | +0.05(+1.23%) |
Mar 08, 2010 | 3.818 | 3.822 | 3.779 | 3.796 | 1,143,454 | -0.00(-0.09%) |
Mar 05, 2010 | 3.861 | 3.861 | 3.752 | 3.800 | 3,522,717 | -0.04(-0.94%) |
Mar 04, 2010 | 3.843 | 3.854 | 3.811 | 3.836 | 1,024,075 | +0.02(+0.47%) |
Mar 03, 2010 | 3.858 | 3.875 | 3.814 | 3.818 | 952,602 | -0.02(-0.56%) |
Mar 02, 2010 | 3.779 | 3.840 | 3.764 | 3.840 | 1,801,389 | +0.08(+2.00%) |
Mar 01, 2010 | 3.746 | 3.771 | 3.725 | 3.764 | 1,716,890 | +0.07(+1.85%) |
Feb 26, 2010 | 3.728 | 3.735 | 3.689 | 3.696 | 1,577,976 | -0.03(-0.68%) |
Feb 25, 2010 | 3.714 | 3.728 | 3.649 | 3.721 | 1,111,509 | -0.04(-1.15%) |
Feb 24, 2010 | 3.753 | 3.782 | 3.714 | 3.764 | 898,525 | +0.04(+0.96%) |
Feb 23, 2010 | 3.804 | 3.847 | 3.717 | 3.728 | 1,854,221 | -0.07(-1.80%) |
Feb 22, 2010 | 3.811 | 3.840 | 3.779 | 3.796 | 1,905,759 | +0.00(+0.09%) |
Feb 19, 2010 | 3.682 | 3.808 | 3.682 | 3.793 | 1,883,266 | +0.05(+1.25%) |
Feb 18, 2010 | 3.653 | 3.746 | 3.641 | 3.746 | 1,324,982 | +0.07(+1.86%) |
Feb 17, 2010 | 3.699 | 3.775 | 3.660 | 3.678 | 1,662,434 | -0.02(-0.49%) |
Feb 16, 2010 | 3.585 | 3.703 | 3.556 | 3.696 | 1,626,042 | +0.11(+3.21%) |
Feb 12, 2010 | 3.484 | 3.581 | 3.581 | 3.581 | 1,421,595 | +0.06(+1.63%) |
Feb 11, 2010 | 3.434 | 3.527 | 3.412 | 3.523 | 1,378,218 | +0.08(+2.40%) |
Feb 10, 2010 | 3.398 | 3.470 | 3.340 | 3.441 | 1,768,516 | +0.03(+0.95%) |
Feb 09, 2010 | 3.427 | 3.466 | 3.394 | 3.409 | 1,682,232 | +0.03(+0.85%) |
Feb 08, 2010 | 3.459 | 3.466 | 3.380 | 3.380 | 1,224,925 | -0.06(-1.67%) |
Feb 05, 2010 | 3.405 | 3.448 | 3.286 | 3.437 | 2,400,974 | +0.03(+0.95%) |
Feb 04, 2010 | 3.531 | 3.545 | 3.398 | 3.405 | 2,089,130 | -0.15(-4.15%) |
Feb 03, 2010 | 3.541 | 3.611 | 3.538 | 3.552 | 1,500,156 | -0.02(-0.50%) |
Feb 02, 2010 | 3.585 | 3.610 | 3.545 | 3.570 | 2,377,044 | -0.02(-0.60%) |
Feb 01, 2010 | 3.642 | 3.678 | 3.574 | 3.592 | 1,567,235 | -0.00(-0.10%) |
Jan 29, 2010 | 3.581 | 3.732 | 3.538 | 3.595 | 3,500,319 | +0.08(+2.35%) |
Jan 28, 2010 | 3.520 | 3.577 | 3.488 | 3.513 | 2,466,187 | -0.04(-1.11%) |
Jan 27, 2010 | 3.534 | 3.570 | 3.462 | 3.552 | 2,320,016 | +0.00(+0.00%) |
Jan 26, 2010 | 3.570 | 3.588 | 3.513 | 3.552 | 3,008,718 | -0.03(-0.70%) |
Jan 25, 2010 | 3.671 | 3.671 | 3.574 | 3.577 | 1,515,784 | -0.05(-1.39%) |
Jan 22, 2010 | 3.721 | 3.761 | 3.628 | 3.628 | 1,602,385 | -0.09(-2.42%) |
Jan 21, 2010 | 3.771 | 3.779 | 3.699 | 3.717 | 1,787,276 | -0.04(-1.15%) |
Jan 20, 2010 | 3.750 | 3.771 | 3.696 | 3.761 | 1,172,766 | -0.02(-0.57%) |
Jan 19, 2010 | 3.664 | 3.782 | 3.646 | 3.782 | 1,584,522 | +0.11(+2.93%) |
Jan 15, 2010 | 3.649 | 3.674 | 3.674 | 3.674 | 1,497,325 | +0.01(+0.20%) |
Jan 14, 2010 | 3.667 | 3.717 | 3.646 | 3.667 | 969,861 | +0.02(+0.59%) |
Jan 13, 2010 | 3.606 | 3.656 | 3.577 | 3.646 | 1,498,360 | +0.08(+2.22%) |
Jan 12, 2010 | 3.642 | 3.685 | 3.556 | 3.567 | 1,515,625 | -0.13(-3.40%) |
Jan 11, 2010 | 3.671 | 3.707 | 3.638 | 3.692 | 854,310 | +0.06(+1.58%) |
Jan 08, 2010 | 3.717 | 3.735 | 3.620 | 3.635 | 1,531,058 | -0.07(-1.94%) |
Jan 07, 2010 | 3.739 | 3.761 | 3.631 | 3.707 | 1,262,288 | -0.03(-0.67%) |
Jan 06, 2010 | 3.732 | 3.904 | 3.685 | 3.732 | 2,826,096 | +0.01(+0.29%) |
Jan 05, 2010 | 3.628 | 3.807 | 3.574 | 3.721 | 2,191,635 | +0.10(+2.88%) |
Jan 04, 2010 | 3.603 | 3.685 | 3.595 | 3.617 | 1,197,623 | +0.03(+0.70%) |
Dec 31, 2009 | 3.682 | 3.592 | 3.592 | 3.592 | 1,321,365 | -0.09(-2.44%) |
Dec 30, 2009 | 3.664 | 3.685 | 3.613 | 3.682 | 1,386,629 | +0.01(+0.20%) |
Dec 29, 2009 | 3.682 | 3.685 | 3.646 | 3.674 | 1,228,561 | +0.01(+0.29%) |
Dec 28, 2009 | 3.646 | 3.685 | 3.631 | 3.664 | 1,204,341 | +0.02(+0.49%) |
Dec 24, 2009 | 3.585 | 3.649 | 3.563 | 3.646 | 687,912 | +0.07(+2.01%) |
Dec 23, 2009 | 3.538 | 3.599 | 3.506 | 3.574 | 1,192,386 | +0.05(+1.43%) |
Dec 22, 2009 | 3.466 | 3.545 | 3.466 | 3.523 | 1,416,264 | +0.06(+1.66%) |
Dec 21, 2009 | 3.459 | 3.502 | 3.430 | 3.466 | 2,812,253 | +0.01(+0.31%) |
Dec 18, 2009 | 3.509 | 3.520 | 3.423 | 3.455 | 3,674,878 | -0.02(-0.62%) |
Dec 17, 2009 | 3.455 | 3.545 | 3.412 | 3.477 | 2,092,379 | -0.10(-2.66%) |
Dec 16, 2009 | 3.588 | 3.617 | 3.480 | 3.572 | 1,727,272 | +0.01(+0.35%) |
Dec 15, 2009 | 3.664 | 3.664 | 3.534 | 3.559 | 2,873,653 | -0.18(-4.71%) |
Dec 14, 2009 | 3.674 | 3.739 | 3.671 | 3.735 | 1,942,324 | +0.09(+2.36%) |
Dec 11, 2009 | 3.631 | 3.699 | 3.628 | 3.649 | 1,272,912 | +0.06(+1.60%) |
Dec 10, 2009 | 3.599 | 3.664 | 3.534 | 3.592 | 2,153,965 | +0.00(+0.10%) |
Dec 09, 2009 | 3.635 | 3.667 | 3.556 | 3.588 | 2,066,712 | -0.05(-1.28%) |
Dec 08, 2009 | 3.689 | 3.728 | 3.631 | 3.635 | 1,576,609 | -0.09(-2.50%) |
Dec 07, 2009 | 3.750 | 3.796 | 3.699 | 3.728 | 1,276,560 | -0.03(-0.86%) |
Dec 04, 2009 | 3.699 | 3.782 | 3.646 | 3.761 | 1,995,485 | +0.14(+3.77%) |
Dec 03, 2009 | 3.685 | 3.732 | 3.617 | 3.624 | 1,414,501 | -0.04(-0.98%) |
Dec 02, 2009 | 3.581 | 3.689 | 3.581 | 3.660 | 1,523,245 | +0.07(+2.00%) |
Dec 01, 2009 | 3.498 | 3.606 | 3.466 | 3.588 | 1,766,047 | +0.11(+3.20%) |
Nov 30, 2009 | 3.423 | 3.491 | 3.394 | 3.477 | 2,398,454 | +0.07(+2.11%) |
Nov 27, 2009 | 3.448 | 3.466 | 3.405 | 3.405 | 796,207 | -0.08(-2.37%) |
Nov 25, 2009 | 3.502 | 3.534 | 3.480 | 3.488 | 1,183,574 | +0.04(+1.13%) |
Nov 24, 2009 | 3.509 | 3.523 | 3.444 | 3.449 | 1,242,621 | -0.04(-1.12%) |
Nov 23, 2009 | 3.448 | 3.549 | 3.446 | 3.488 | 1,630,113 | +0.08(+2.21%) |
Nov 20, 2009 | 3.398 | 3.448 | 3.373 | 3.412 | 1,115,331 | +0.01(+0.32%) |
Nov 19, 2009 | 3.412 | 3.495 | 3.365 | 3.401 | 1,717,669 | -0.04(-1.04%) |
Nov 18, 2009 | 3.394 | 3.459 | 3.376 | 3.437 | 2,228,077 | +0.04(+1.06%) |
Nov 17, 2009 | 3.355 | 3.473 | 3.333 | 3.401 | 2,422,506 | +0.01(+0.21%) |
Nov 16, 2009 | 3.304 | 3.398 | 3.265 | 3.394 | 1,954,619 | +0.11(+3.39%) |
Nov 13, 2009 | 3.276 | 3.294 | 3.215 | 3.283 | 1,650,256 | +0.01(+0.22%) |
Nov 12, 2009 | 3.233 | 3.297 | 3.233 | 3.276 | 1,691,395 | +0.03(+0.77%) |
Nov 11, 2009 | 3.186 | 3.268 | 3.175 | 3.251 | 1,523,930 | +0.09(+2.96%) |
Nov 10, 2009 | 3.139 | 3.186 | 3.078 | 3.157 | 1,776,215 | -0.01(-0.45%) |
Nov 09, 2009 | 3.089 | 3.182 | 3.075 | 3.171 | 1,305,217 | +0.11(+3.64%) |
Nov 06, 2009 | 3.010 | 3.067 | 2.931 | 3.060 | 1,809,733 | -0.01(-0.23%) |
Nov 05, 2009 | 2.967 | 3.114 | 2.967 | 3.067 | 1,611,317 | +0.15(+5.17%) |
Nov 04, 2009 | 2.970 | 3.024 | 2.913 | 2.916 | 2,033,505 | -0.05(-1.70%) |
Nov 03, 2009 | 2.909 | 2.981 | 2.857 | 2.967 | 1,316,763 | +0.04(+1.47%) |
Nov 02, 2009 | 2.891 | 2.981 | 2.841 | 2.924 | 1,422,297 | +0.05(+1.75%) |
Oct 30, 2009 | 2.931 | 2.949 | 2.820 | 2.873 | 2,499,313 | -0.06(-1.96%) |
Oct 29, 2009 | 2.877 | 2.956 | 2.848 | 2.931 | 3,044,673 | +0.08(+2.90%) |
Oct 28, 2009 | 3.049 | 3.071 | 2.848 | 2.848 | 2,698,737 | -0.22(-7.03%) |
Oct 27, 2009 | 3.100 | 3.179 | 3.057 | 3.064 | 1,024,615 | -0.03(-0.93%) |
Oct 26, 2009 | 3.060 | 3.193 | 3.060 | 3.092 | 1,408,997 | +0.03(+1.06%) |
Oct 23, 2009 | 3.067 | 3.092 | 3.044 | 3.060 | 1,035,261 | -0.01(-0.47%) |
Oct 22, 2009 | 2.981 | 3.089 | 2.881 | 3.075 | 1,096,942 | +0.09(+2.88%) |
Oct 21, 2009 | 3.017 | 3.082 | 2.988 | 2.988 | 1,245,007 | -0.03(-0.95%) |
Oct 20, 2009 | 2.974 | 3.021 | 2.967 | 3.017 | 1,388,124 | +0.00(+0.12%) |
Oct 19, 2009 | 2.981 | 3.031 | 2.942 | 3.013 | 2,231,666 | +0.01(+0.36%) |
Oct 16, 2009 | 3.006 | 3.046 | 2.967 | 3.003 | 1,221,717 | -0.05(-1.53%) |
Oct 15, 2009 | 3.053 | 3.085 | 2.981 | 3.049 | 1,980,428 | -0.01(-0.35%) |
Oct 14, 2009 | 3.021 | 3.060 | 2.967 | 3.060 | 1,435,839 | +0.11(+3.78%) |
Oct 13, 2009 | 2.974 | 3.003 | 2.909 | 2.949 | 1,038,488 | -0.01(-0.48%) |
Oct 12, 2009 | 2.956 | 2.996 | 2.938 | 2.963 | 838,365 | +0.01(+0.36%) |
Oct 09, 2009 | 2.884 | 2.963 | 2.884 | 2.952 | 2,980,492 | +0.04(+1.48%) |
Oct 08, 2009 | 2.877 | 2.927 | 2.841 | 2.909 | 1,674,994 | +0.05(+1.89%) |
Oct 07, 2009 | 2.855 | 2.870 | 2.791 | 2.855 | 1,220,178 | +0.01(+0.25%) |
Oct 06, 2009 | 2.841 | 2.855 | 2.798 | 2.848 | 2,099,961 | +0.03(+0.89%) |
Oct 05, 2009 | 2.780 | 2.827 | 2.769 | 2.823 | 1,206,800 | +0.05(+1.95%) |
Oct 02, 2009 | 2.708 | 2.812 | 2.694 | 2.769 | 1,757,126 | +0.03(+1.18%) |
Oct 01, 2009 | 2.791 | 2.852 | 2.737 | 2.737 | 1,468,032 | -0.07(-2.43%) |
Sep 30, 2009 | 2.837 | 2.881 | 2.784 | 2.805 | 1,721,420 | -0.02(-0.76%) |
Sep 29, 2009 | 2.891 | 2.891 | 2.820 | 2.827 | 3,075,226 | -0.00(-0.13%) |
Sep 28, 2009 | 2.751 | 2.895 | 2.748 | 2.830 | 1,532,149 | +0.09(+3.14%) |
Sep 25, 2009 | 2.723 | 2.794 | 2.708 | 2.744 | 1,038,937 | +0.00(+0.00%) |
Sep 24, 2009 | 2.823 | 2.837 | 2.708 | 2.744 | 2,342,578 | -0.07(-2.43%) |
Sep 23, 2009 | 2.873 | 2.877 | 2.812 | 2.812 | 1,225,381 | -0.05(-1.63%) |
Sep 22, 2009 | 2.855 | 2.891 | 2.823 | 2.859 | 804,888 | +0.03(+0.89%) |
Sep 21, 2009 | 2.809 | 2.855 | 2.791 | 2.834 | 1,399,219 | -0.01(-0.25%) |
Sep 18, 2009 | 2.859 | 2.895 | 2.837 | 2.841 | 2,004,511 | +0.00(+0.00%) |
Sep 17, 2009 | 2.852 | 2.881 | 2.812 | 2.841 | 1,199,271 | +0.02(+0.76%) |
Sep 16, 2009 | 2.823 | 2.848 | 2.798 | 2.820 | 1,095,617 | +0.01(+0.38%) |
Sep 15, 2009 | 2.769 | 2.827 | 2.730 | 2.809 | 1,977,619 | -0.02(-0.76%) |
Sep 14, 2009 | 2.748 | 2.834 | 2.748 | 2.830 | 1,760,270 | +0.05(+1.68%) |
Sep 11, 2009 | 2.762 | 2.798 | 2.755 | 2.784 | 1,363,025 | +0.02(+0.78%) |
Sep 10, 2009 | 2.751 | 2.776 | 2.715 | 2.762 | 2,311,064 | +0.01(+0.52%) |
Sep 09, 2009 | 2.708 | 2.766 | 2.697 | 2.748 | 1,738,765 | +0.04(+1.46%) |
Sep 08, 2009 | 2.697 | 2.740 | 2.661 | 2.708 | 2,113,472 | +0.05(+1.75%) |
Sep 04, 2009 | 2.604 | 2.661 | 2.579 | 2.661 | 1,881,267 | +0.05(+2.07%) |
Sep 03, 2009 | 2.611 | 2.640 | 2.554 | 2.608 | 3,038,503 | +0.03(+1.11%) |
Sep 02, 2009 | 2.611 | 2.636 | 2.561 | 2.579 | 2,105,120 | -0.04(-1.51%) |