Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.972 | 3.986 | 3.887 | 3.921 | 898,113 | -0.07(-1.65%) |
Jan 28, 2010 | 3.960 | 4.001 | 3.904 | 3.987 | 1,296,314 | +0.03(+0.81%) |
Jan 27, 2010 | 3.999 | 4.001 | 3.941 | 3.955 | 961,498 | -0.06(-1.44%) |
Jan 26, 2010 | 4.037 | 4.081 | 4.006 | 4.013 | 1,078,706 | -0.01(-0.36%) |
Jan 25, 2010 | 4.061 | 4.070 | 4.013 | 4.028 | 1,189,892 | -0.03(-0.71%) |
Jan 22, 2010 | 4.044 | 4.076 | 4.018 | 4.057 | 1,054,369 | -0.02(-0.47%) |
Jan 21, 2010 | 4.090 | 4.105 | 4.057 | 4.076 | 1,544,150 | -0.01(-0.30%) |
Jan 20, 2010 | 4.098 | 4.102 | 4.015 | 4.088 | 1,717,301 | +0.07(+1.62%) |
Jan 19, 2010 | 4.034 | 4.070 | 4.023 | 4.023 | 1,317,642 | +0.00(+0.06%) |
Jan 15, 2010 | 4.013 | 4.020 | 4.020 | 4.020 | 834,445 | -0.01(-0.35%) |
Jan 14, 2010 | 4.044 | 4.044 | 4.018 | 4.035 | 982,461 | +0.02(+0.41%) |
Jan 13, 2010 | 4.023 | 4.037 | 3.999 | 4.018 | 961,912 | +0.02(+0.47%) |
Jan 12, 2010 | 3.999 | 4.018 | 3.957 | 3.999 | 1,181,720 | -0.02(-0.58%) |
Jan 11, 2010 | 4.070 | 4.074 | 4.011 | 4.023 | 1,079,215 | -0.05(-1.33%) |
Jan 08, 2010 | 3.997 | 4.079 | 3.997 | 4.077 | 967,132 | +0.06(+1.58%) |
Jan 07, 2010 | 3.997 | 4.020 | 3.990 | 4.013 | 940,156 | +0.02(+0.59%) |
Jan 06, 2010 | 3.992 | 4.009 | 3.962 | 3.990 | 798,241 | +0.02(+0.59%) |
Jan 05, 2010 | 3.964 | 3.976 | 3.931 | 3.966 | 797,701 | +0.01(+0.36%) |
Jan 04, 2010 | 3.917 | 3.971 | 3.886 | 3.952 | 1,454,192 | +0.03(+0.84%) |
Dec 31, 2009 | 3.917 | 3.919 | 3.919 | 3.919 | 776,208 | +0.01(+0.30%) |
Dec 30, 2009 | 3.954 | 3.966 | 3.893 | 3.907 | 938,808 | -0.04(-1.01%) |
Dec 29, 2009 | 3.969 | 3.971 | 3.933 | 3.947 | 650,055 | -0.00(-0.12%) |
Dec 28, 2009 | 3.931 | 3.966 | 3.914 | 3.952 | 657,788 | +0.02(+0.54%) |
Dec 24, 2009 | 3.896 | 3.932 | 3.872 | 3.931 | 362,794 | +0.06(+1.58%) |
Dec 23, 2009 | 3.886 | 3.886 | 3.849 | 3.870 | 1,432,173 | +0.00(+0.06%) |
Dec 22, 2009 | 3.853 | 3.879 | 3.846 | 3.867 | 1,049,361 | -0.00(-0.06%) |
Dec 21, 2009 | 3.905 | 3.905 | 3.832 | 3.870 | 899,058 | +0.03(+0.73%) |
Dec 18, 2009 | 3.818 | 3.856 | 3.818 | 3.842 | 1,076,447 | +0.02(+0.49%) |
Dec 17, 2009 | 3.849 | 3.871 | 3.820 | 3.823 | 1,076,307 | -0.04(-1.16%) |
Dec 16, 2009 | 3.860 | 3.886 | 3.849 | 3.867 | 1,022,351 | -0.00(-0.12%) |
Dec 15, 2009 | 3.851 | 3.874 | 3.842 | 3.872 | 858,093 | +0.02(+0.40%) |
Dec 14, 2009 | 3.874 | 3.879 | 3.844 | 3.857 | 1,120,486 | +0.01(+0.21%) |
Dec 11, 2009 | 3.846 | 3.853 | 3.825 | 3.849 | 758,529 | +0.00(+0.00%) |
Dec 10, 2009 | 3.818 | 3.849 | 3.811 | 3.849 | 748,799 | +0.03(+0.80%) |
Dec 09, 2009 | 3.792 | 3.823 | 3.792 | 3.818 | 1,265,671 | +0.01(+0.19%) |
Dec 08, 2009 | 3.813 | 3.816 | 3.776 | 3.811 | 855,636 | -0.01(-0.31%) |
Dec 07, 2009 | 3.809 | 3.830 | 3.795 | 3.823 | 893,987 | +0.01(+0.25%) |
Dec 04, 2009 | 3.804 | 3.835 | 3.792 | 3.813 | 870,714 | +0.01(+0.31%) |
Dec 03, 2009 | 3.813 | 3.830 | 3.802 | 3.802 | 615,874 | -0.01(-0.31%) |
Dec 02, 2009 | 3.816 | 3.865 | 3.804 | 3.813 | 1,133,779 | -0.02(-0.49%) |
Dec 01, 2009 | 3.823 | 3.856 | 3.809 | 3.832 | 1,053,684 | +0.01(+0.31%) |
Nov 30, 2009 | 3.811 | 3.820 | 3.790 | 3.820 | 785,254 | +0.02(+0.43%) |
Nov 27, 2009 | 3.802 | 3.820 | 3.797 | 3.804 | 458,447 | -0.02(-0.55%) |
Nov 25, 2009 | 3.820 | 3.835 | 3.797 | 3.825 | 849,787 | -0.00(-0.05%) |
Nov 24, 2009 | 3.811 | 3.849 | 3.806 | 3.827 | 741,997 | +0.01(+0.24%) |
Nov 23, 2009 | 3.827 | 3.856 | 3.818 | 3.818 | 1,103,559 | -0.02(-0.43%) |
Nov 20, 2009 | 3.830 | 3.846 | 3.811 | 3.835 | 950,634 | -0.01(-0.18%) |
Nov 19, 2009 | 3.856 | 3.856 | 3.825 | 3.842 | 925,860 | -0.00(-0.06%) |
Nov 18, 2009 | 3.825 | 3.863 | 3.813 | 3.844 | 939,497 | -0.01(-0.18%) |
Nov 17, 2009 | 3.835 | 3.865 | 3.804 | 3.851 | 931,726 | +0.02(+0.43%) |
Nov 16, 2009 | 3.853 | 3.870 | 3.825 | 3.835 | 973,521 | +0.02(+0.43%) |
Nov 13, 2009 | 3.769 | 3.830 | 3.766 | 3.818 | 1,103,963 | +0.03(+0.87%) |
Nov 12, 2009 | 3.842 | 3.842 | 3.740 | 3.785 | 1,172,985 | -0.04(-1.11%) |
Nov 11, 2009 | 3.886 | 3.896 | 3.825 | 3.827 | 967,502 | -0.05(-1.39%) |
Nov 10, 2009 | 3.872 | 3.900 | 3.854 | 3.882 | 915,526 | -0.02(-0.39%) |
Nov 09, 2009 | 3.898 | 3.936 | 3.851 | 3.897 | 941,963 | -0.00(-0.10%) |
Nov 06, 2009 | 3.844 | 3.910 | 3.844 | 3.900 | 521,067 | +0.02(+0.48%) |
Nov 05, 2009 | 3.844 | 3.903 | 3.832 | 3.882 | 717,342 | +0.03(+0.66%) |
Nov 04, 2009 | 3.858 | 3.886 | 3.818 | 3.856 | 1,056,919 | +0.01(+0.32%) |
Nov 03, 2009 | 3.787 | 3.844 | 3.776 | 3.844 | 773,811 | +0.04(+1.11%) |
Nov 02, 2009 | 3.832 | 3.879 | 3.686 | 3.802 | 2,203,821 | -0.03(-0.74%) |
Oct 30, 2009 | 3.994 | 3.994 | 3.825 | 3.830 | 1,480,335 | -0.14(-3.55%) |
Oct 29, 2009 | 3.985 | 3.990 | 3.940 | 3.971 | 1,255,324 | +0.01(+0.30%) |
Oct 28, 2009 | 3.900 | 4.013 | 3.870 | 3.959 | 2,094,543 | +0.06(+1.51%) |
Oct 27, 2009 | 3.910 | 3.933 | 3.884 | 3.900 | 1,175,050 | -0.03(-0.84%) |
Oct 26, 2009 | 3.938 | 3.945 | 3.905 | 3.933 | 667,076 | +0.01(+0.24%) |
Oct 23, 2009 | 3.929 | 3.938 | 3.910 | 3.924 | 647,726 | -0.03(-0.71%) |
Oct 22, 2009 | 3.929 | 3.964 | 3.914 | 3.952 | 1,108,962 | +0.03(+0.84%) |
Oct 21, 2009 | 3.994 | 4.006 | 3.919 | 3.919 | 1,670,077 | -0.17(-4.14%) |
Oct 20, 2009 | 4.084 | 4.093 | 4.070 | 4.089 | 1,108,461 | +0.01(+0.17%) |
Oct 19, 2009 | 4.063 | 4.107 | 4.051 | 4.082 | 1,142,208 | +0.01(+0.35%) |
Oct 16, 2009 | 4.011 | 4.079 | 3.994 | 4.067 | 981,763 | +0.05(+1.23%) |
Oct 15, 2009 | 4.034 | 4.065 | 4.011 | 4.018 | 1,098,348 | -0.01(-0.35%) |
Oct 14, 2009 | 4.042 | 4.084 | 4.018 | 4.032 | 843,942 | +0.00(+0.06%) |
Oct 13, 2009 | 4.009 | 4.065 | 3.999 | 4.030 | 781,322 | +0.01(+0.23%) |
Oct 12, 2009 | 4.074 | 4.103 | 4.011 | 4.020 | 674,375 | -0.03(-0.64%) |
Oct 09, 2009 | 4.011 | 4.072 | 4.011 | 4.046 | 816,762 | +0.03(+0.75%) |
Oct 08, 2009 | 4.023 | 4.032 | 4.011 | 4.016 | 827,729 | -0.00(-0.04%) |
Oct 07, 2009 | 4.023 | 4.037 | 3.999 | 4.018 | 697,584 | -0.00(-0.12%) |
Oct 06, 2009 | 4.037 | 4.039 | 3.952 | 4.023 | 1,126,370 | +0.02(+0.53%) |
Oct 05, 2009 | 3.990 | 4.053 | 3.976 | 4.002 | 870,794 | +0.01(+0.24%) |
Oct 02, 2009 | 3.945 | 4.004 | 3.910 | 3.992 | 744,310 | +0.02(+0.59%) |
Oct 01, 2009 | 4.013 | 4.015 | 3.945 | 3.969 | 1,238,363 | -0.03(-0.76%) |
Sep 30, 2009 | 4.027 | 4.042 | 3.999 | 3.999 | 1,065,229 | -0.03(-0.70%) |
Sep 29, 2009 | 4.025 | 4.046 | 4.006 | 4.027 | 811,431 | -0.03(-0.75%) |
Sep 28, 2009 | 4.009 | 4.058 | 4.006 | 4.058 | 584,923 | +0.05(+1.23%) |
Sep 25, 2009 | 3.952 | 4.016 | 3.950 | 4.009 | 1,482,635 | +0.04(+1.07%) |
Sep 24, 2009 | 3.987 | 3.994 | 3.952 | 3.966 | 1,444,245 | -0.02(-0.53%) |
Sep 23, 2009 | 3.976 | 4.016 | 3.945 | 3.987 | 2,068,452 | -0.01(-0.29%) |
Sep 22, 2009 | 4.105 | 4.105 | 3.945 | 3.999 | 3,303,992 | -0.09(-2.13%) |
Sep 21, 2009 | 4.164 | 4.187 | 4.070 | 4.086 | 1,410,183 | -0.08(-1.98%) |
Sep 18, 2009 | 4.187 | 4.187 | 4.150 | 4.169 | 1,151,964 | +0.03(+0.68%) |
Sep 17, 2009 | 4.117 | 4.176 | 4.105 | 4.140 | 828,843 | -0.03(-0.66%) |
Sep 16, 2009 | 4.159 | 4.169 | 4.122 | 4.168 | 1,141,154 | +0.03(+0.84%) |
Sep 15, 2009 | 4.086 | 4.133 | 4.074 | 4.133 | 1,277,683 | +0.04(+1.03%) |
Sep 14, 2009 | 4.034 | 4.091 | 4.030 | 4.091 | 614,565 | +0.02(+0.52%) |
Sep 11, 2009 | 4.089 | 4.091 | 4.030 | 4.070 | 782,419 | -0.02(-0.52%) |
Sep 10, 2009 | 4.046 | 4.091 | 4.034 | 4.091 | 674,158 | +0.03(+0.81%) |
Sep 09, 2009 | 4.053 | 4.100 | 4.023 | 4.058 | 1,082,080 | +0.00(+0.00%) |
Sep 08, 2009 | 4.049 | 4.058 | 4.039 | 4.058 | 1,095,406 | +0.01(+0.23%) |
Sep 04, 2009 | 4.046 | 4.053 | 4.025 | 4.049 | 536,587 | +0.01(+0.29%) |
Sep 03, 2009 | 4.032 | 4.058 | 4.009 | 4.037 | 504,352 | +0.02(+0.59%) |
Sep 02, 2009 | 4.034 | 4.039 | 4.002 | 4.013 | 686,366 | -0.02(-0.47%) |
Sep 01, 2009 | 4.027 | 4.046 | 4.004 | 4.032 | 883,373 | -0.02(-0.41%) |
Aug 31, 2009 | 3.999 | 4.056 | 3.983 | 4.049 | 694,783 | +0.03(+0.76%) |
Aug 28, 2009 | 4.027 | 4.027 | 3.976 | 4.018 | 697,346 | +0.02(+0.59%) |
Aug 27, 2009 | 3.936 | 4.006 | 3.922 | 3.994 | 755,077 | +0.07(+1.74%) |
Aug 26, 2009 | 4.011 | 4.011 | 3.917 | 3.926 | 636,419 | -0.08(-2.00%) |
Aug 25, 2009 | 3.926 | 4.027 | 3.912 | 4.006 | 1,148,070 | +0.10(+2.47%) |
Aug 24, 2009 | 3.964 | 3.971 | 3.907 | 3.910 | 755,473 | -0.04(-0.95%) |
Aug 21, 2009 | 4.023 | 4.023 | 3.906 | 3.947 | 944,556 | -0.04(-1.06%) |
Aug 20, 2009 | 4.023 | 4.044 | 3.966 | 3.990 | 877,762 | -0.06(-1.40%) |
Aug 19, 2009 | 3.976 | 4.051 | 3.976 | 4.046 | 721,814 | +0.04(+0.88%) |
Aug 18, 2009 | 3.952 | 4.018 | 3.936 | 4.011 | 636,695 | +0.09(+2.39%) |
Aug 17, 2009 | 3.931 | 3.945 | 3.905 | 3.917 | 649,813 | -0.05(-1.36%) |
Aug 14, 2009 | 3.978 | 4.027 | 3.957 | 3.971 | 625,834 | -0.06(-1.57%) |
Aug 13, 2009 | 4.034 | 4.046 | 3.978 | 4.034 | 717,695 | +0.01(+0.29%) |
Aug 12, 2009 | 3.952 | 4.037 | 3.936 | 4.023 | 929,091 | +0.09(+2.33%) |
Aug 11, 2009 | 3.976 | 3.997 | 3.923 | 3.931 | 754,223 | -0.05(-1.24%) |
Aug 10, 2009 | 4.027 | 4.037 | 3.966 | 3.980 | 758,010 | -0.03(-0.79%) |
Aug 07, 2009 | 4.042 | 4.051 | 4.006 | 4.012 | 1,193,389 | +0.00(+0.08%) |
Aug 06, 2009 | 4.053 | 4.053 | 3.999 | 4.009 | 725,087 | -0.05(-1.22%) |
Aug 05, 2009 | 4.032 | 4.058 | 4.004 | 4.058 | 993,606 | +0.04(+0.94%) |
Aug 04, 2009 | 3.992 | 4.023 | 3.947 | 4.020 | 668,300 | +0.03(+0.77%) |
Aug 03, 2009 | 3.999 | 4.046 | 3.969 | 3.990 | 745,292 | +0.01(+0.24%) |
Jul 31, 2009 | 4.065 | 4.065 | 3.950 | 3.980 | 835,648 | -0.06(-1.46%) |
Jul 30, 2009 | 4.006 | 4.042 | 3.990 | 4.039 | 697,508 | +0.06(+1.54%) |
Jul 29, 2009 | 3.999 | 4.046 | 3.964 | 3.978 | 912,066 | -0.04(-0.88%) |
Jul 28, 2009 | 3.950 | 4.032 | 3.919 | 4.013 | 966,673 | +0.06(+1.55%) |
Jul 27, 2009 | 3.992 | 4.016 | 3.896 | 3.952 | 888,992 | -0.04(-0.89%) |
Jul 24, 2009 | 4.025 | 4.053 | 3.971 | 3.987 | 2,839 | -0.03(-0.68%) |
Jul 23, 2009 | 4.032 | 4.169 | 4.002 | 4.015 | 1,333,081 | -0.01(-0.14%) |
Jul 22, 2009 | 4.110 | 4.110 | 3.917 | 4.020 | 1,170,017 | -0.15(-3.56%) |
Jul 21, 2009 | 4.112 | 4.185 | 4.082 | 4.169 | 827,712 | +0.08(+2.02%) |
Jul 20, 2009 | 4.051 | 4.140 | 4.016 | 4.086 | 856,324 | -0.02(-0.47%) |
Jul 17, 2009 | 4.058 | 4.114 | 4.058 | 4.105 | 943,046 | +0.04(+0.88%) |
Jul 16, 2009 | 4.025 | 4.082 | 4.025 | 4.070 | 722,932 | +0.02(+0.49%) |
Jul 15, 2009 | 4.049 | 4.067 | 4.011 | 4.050 | 987,370 | +0.05(+1.15%) |
Jul 14, 2009 | 3.962 | 4.013 | 3.943 | 4.004 | 903,152 | +0.04(+1.01%) |
Jul 13, 2009 | 3.874 | 3.978 | 3.874 | 3.964 | 669,167 | +0.11(+2.81%) |
Jul 10, 2009 | 3.844 | 3.917 | 3.835 | 3.856 | 540,047 | +0.00(+0.00%) |
Jul 09, 2009 | 3.849 | 3.917 | 3.842 | 3.856 | 749,793 | +0.01(+0.31%) |
Jul 08, 2009 | 3.844 | 3.882 | 3.835 | 3.844 | 883,033 | -0.01(-0.37%) |
Jul 07, 2009 | 3.950 | 3.971 | 3.858 | 3.858 | 769,046 | -0.07(-1.80%) |
Jul 06, 2009 | 3.997 | 4.009 | 3.926 | 3.929 | 621,902 | -0.10(-2.51%) |
Jul 02, 2009 | 3.952 | 4.030 | 3.907 | 4.030 | 491,200 | +0.07(+1.72%) |
Jul 01, 2009 | 3.999 | 4.020 | 3.943 | 3.962 | 867,198 | -0.04(-1.06%) |
Jun 30, 2009 | 4.046 | 4.046 | 3.947 | 4.004 | 844,439 | -0.05(-1.28%) |
Jun 29, 2009 | 3.980 | 4.058 | 3.980 | 4.056 | 709,057 | +0.02(+0.52%) |
Jun 26, 2009 | 4.042 | 4.067 | 4.004 | 4.034 | 683,348 | +0.01(+0.23%) |
Jun 25, 2009 | 3.973 | 4.025 | 3.950 | 4.025 | 842,717 | +0.08(+2.15%) |
Jun 24, 2009 | 3.964 | 3.985 | 3.896 | 3.940 | 920,491 | -0.02(-0.42%) |
Jun 23, 2009 | 3.954 | 3.997 | 3.929 | 3.957 | 1,030,266 | +0.04(+0.96%) |
Jun 22, 2009 | 3.905 | 3.959 | 3.865 | 3.919 | 694,286 | +0.00(+0.00%) |
Jun 19, 2009 | 3.886 | 3.945 | 3.853 | 3.919 | 931,391 | +0.04(+0.97%) |
Jun 18, 2009 | 3.842 | 3.898 | 3.797 | 3.882 | 897,656 | +0.07(+1.73%) |
Jun 17, 2009 | 3.867 | 3.900 | 3.799 | 3.816 | 884,954 | -0.03(-0.67%) |
Jun 16, 2009 | 3.917 | 3.917 | 3.835 | 3.842 | 568,252 | -0.04(-0.97%) |
Jun 15, 2009 | 3.851 | 3.882 | 3.832 | 3.879 | 570,118 | +0.00(+0.00%) |
Jun 12, 2009 | 3.853 | 3.905 | 3.827 | 3.879 | 804,349 | +0.03(+0.67%) |
Jun 11, 2009 | 3.842 | 3.885 | 3.829 | 3.853 | 563,559 | +0.02(+0.49%) |
Jun 10, 2009 | 3.853 | 3.867 | 3.790 | 3.835 | 941,350 | -0.01(-0.22%) |
Jun 09, 2009 | 3.907 | 3.907 | 3.837 | 3.843 | 896,542 | -0.03(-0.88%) |
Jun 08, 2009 | 3.858 | 3.884 | 3.825 | 3.877 | 675,990 | -0.02(-0.54%) |
Jun 05, 2009 | 3.929 | 3.929 | 3.858 | 3.898 | 699,310 | +0.01(+0.36%) |
Jun 04, 2009 | 3.818 | 3.884 | 3.787 | 3.884 | 1,141,537 | +0.10(+2.67%) |
Jun 03, 2009 | 3.752 | 3.783 | 3.729 | 3.783 | 523,430 | +0.01(+0.37%) |
Jun 02, 2009 | 3.797 | 3.813 | 3.755 | 3.769 | 816,103 | -0.02(-0.56%) |
Jun 01, 2009 | 3.792 | 3.851 | 3.769 | 3.790 | 963,332 | +0.05(+1.26%) |
May 29, 2009 | 3.703 | 3.755 | 3.693 | 3.743 | 837,187 | +0.06(+1.73%) |
May 28, 2009 | 3.667 | 3.700 | 3.599 | 3.679 | 722,911 | +0.05(+1.49%) |
May 27, 2009 | 3.757 | 3.771 | 3.566 | 3.625 | 2,203,646 | -0.10(-2.71%) |
May 26, 2009 | 3.771 | 3.832 | 3.707 | 3.726 | 1,131,849 | -0.06(-1.61%) |
May 22, 2009 | 3.792 | 3.832 | 3.773 | 3.787 | 532,570 | +0.00(+0.12%) |
May 21, 2009 | 3.830 | 3.837 | 3.783 | 3.783 | 745,194 | -0.05(-1.41%) |
May 20, 2009 | 3.797 | 3.867 | 3.787 | 3.837 | 740,901 | +0.06(+1.62%) |
May 19, 2009 | 3.759 | 3.804 | 3.752 | 3.776 | 741,122 | +0.03(+0.69%) |
May 18, 2009 | 3.792 | 3.827 | 3.736 | 3.750 | 864,864 | -0.04(-1.12%) |
May 15, 2009 | 3.787 | 3.820 | 3.766 | 3.792 | 641,945 | +0.02(+0.44%) |
May 14, 2009 | 3.780 | 3.827 | 3.705 | 3.776 | 900,508 | +0.03(+0.69%) |
May 13, 2009 | 3.797 | 3.835 | 3.747 | 3.750 | 962,741 | -0.05(-1.42%) |
May 12, 2009 | 3.837 | 3.849 | 3.790 | 3.804 | 817,701 | -0.03(-0.80%) |
May 11, 2009 | 3.787 | 3.842 | 3.776 | 3.835 | 856,971 | +0.04(+0.93%) |
May 08, 2009 | 3.870 | 3.903 | 3.799 | 3.799 | 971,872 | -0.05(-1.34%) |
May 07, 2009 | 3.882 | 3.891 | 3.839 | 3.851 | 816,604 | -0.01(-0.30%) |
May 06, 2009 | 3.856 | 3.870 | 3.825 | 3.863 | 991,264 | +0.02(+0.49%) |
May 05, 2009 | 3.835 | 3.867 | 3.826 | 3.844 | 765,564 | +0.00(+0.00%) |
May 04, 2009 | 3.850 | 3.874 | 3.823 | 3.844 | 1,089,366 | -0.04(-0.97%) |
May 01, 2009 | 3.898 | 3.917 | 3.863 | 3.882 | 657,919 | +0.00(+0.06%) |
Apr 30, 2009 | 3.947 | 3.962 | 3.851 | 3.879 | 859,479 | +0.01(+0.18%) |
Apr 29, 2009 | 3.837 | 3.914 | 3.832 | 3.872 | 721,368 | +0.07(+1.92%) |
Apr 28, 2009 | 3.785 | 3.853 | 3.785 | 3.799 | 755,617 | -0.04(-0.92%) |
Apr 27, 2009 | 3.787 | 3.893 | 3.745 | 3.835 | 1,004,846 | +0.03(+0.87%) |
Apr 24, 2009 | 3.771 | 3.837 | 3.771 | 3.802 | 806,283 | +0.03(+0.87%) |
Apr 23, 2009 | 3.907 | 3.907 | 3.743 | 3.769 | 1,651,641 | -0.13(-3.44%) |
Apr 22, 2009 | 3.917 | 3.962 | 3.896 | 3.903 | 889,826 | -0.06(-1.43%) |
Apr 21, 2009 | 3.962 | 3.966 | 3.849 | 3.959 | 1,028,680 | -0.04(-1.00%) |
Apr 20, 2009 | 3.994 | 4.058 | 3.938 | 3.999 | 704,475 | -0.01(-0.29%) |
Apr 17, 2009 | 4.044 | 4.044 | 3.983 | 4.011 | 834,063 | -0.01(-0.29%) |
Apr 16, 2009 | 3.987 | 4.042 | 3.962 | 4.023 | 809,306 | +0.07(+1.73%) |
Apr 15, 2009 | 3.919 | 3.990 | 3.896 | 3.954 | 802,398 | +0.06(+1.45%) |
Apr 14, 2009 | 3.905 | 3.976 | 3.884 | 3.898 | 672,789 | -0.01(-0.24%) |
Apr 13, 2009 | 3.990 | 4.023 | 3.898 | 3.907 | 1,119,045 | -0.11(-2.81%) |
Apr 09, 2009 | 4.114 | 4.114 | 3.969 | 4.020 | 1,720,862 | -0.05(-1.16%) |
Apr 08, 2009 | 4.042 | 4.070 | 3.978 | 4.067 | 671,688 | +0.07(+1.65%) |
Apr 07, 2009 | 3.985 | 4.002 | 3.919 | 4.002 | 496,369 | -0.01(-0.23%) |
Apr 06, 2009 | 3.976 | 4.011 | 3.891 | 4.011 | 539,069 | +0.00(+0.06%) |
Apr 03, 2009 | 3.980 | 4.063 | 3.964 | 4.009 | 688,611 | -0.01(-0.29%) |
Apr 02, 2009 | 4.009 | 4.051 | 3.971 | 4.020 | 1,259,605 | +0.08(+2.03%) |
Apr 01, 2009 | 3.882 | 3.952 | 3.835 | 3.940 | 596,669 | +0.05(+1.27%) |
Mar 31, 2009 | 3.835 | 3.929 | 3.759 | 3.891 | 973,436 | +0.12(+3.31%) |
Mar 30, 2009 | 3.877 | 3.877 | 3.747 | 3.766 | 620,839 | -0.15(-3.84%) |
Mar 26, 2009 | 3.940 | 3.987 | 3.851 | 3.917 | 1,091,755 | +0.04(+0.91%) |
Mar 25, 2009 | 3.945 | 3.979 | 3.830 | 3.882 | 1,061,263 | -0.02(-0.54%) |
Mar 24, 2009 | 3.964 | 4.011 | 3.903 | 3.903 | 1,412,496 | -0.14(-3.55%) |
Mar 23, 2009 | 3.950 | 4.063 | 3.950 | 4.046 | 1,641,039 | +0.22(+5.72%) |
Mar 20, 2009 | 3.827 | 3.853 | 3.783 | 3.827 | 773,075 | +0.01(+0.37%) |
Mar 19, 2009 | 3.910 | 3.917 | 3.795 | 3.813 | 917,108 | -0.10(-2.53%) |
Mar 18, 2009 | 3.858 | 3.938 | 3.794 | 3.912 | 736,263 | +0.07(+1.71%) |
Mar 17, 2009 | 3.813 | 3.874 | 3.766 | 3.846 | 952,177 | +0.08(+2.12%) |
Mar 16, 2009 | 3.813 | 3.860 | 3.766 | 3.766 | 787,040 | -0.02(-0.56%) |
Mar 13, 2009 | 3.835 | 3.858 | 3.710 | 3.787 | 0 | -0.04(-1.06%) |
Mar 12, 2009 | 3.686 | 3.917 | 3.602 | 3.828 | 1,269,645 | +0.18(+4.92%) |
Mar 11, 2009 | 3.529 | 3.656 | 3.484 | 3.649 | 1,284,561 | +0.14(+4.02%) |
Mar 10, 2009 | 3.503 | 3.576 | 3.468 | 3.508 | 1,259,273 | +0.03(+0.95%) |
Mar 09, 2009 | 3.536 | 3.576 | 3.446 | 3.475 | 1,551,078 | -0.07(-2.06%) |
Mar 06, 2009 | 3.590 | 3.611 | 3.489 | 3.548 | 0 | -0.06(-1.63%) |
Mar 05, 2009 | 3.719 | 3.740 | 3.590 | 3.606 | 1,337,702 | -0.20(-5.25%) |
Mar 04, 2009 | 3.693 | 3.835 | 3.630 | 3.806 | 1,245,802 | +0.03(+0.85%) |
Mar 02, 2009 | 3.917 | 3.952 | 3.733 | 3.774 | 1,911,854 | -0.20(-5.01%) |
Feb 27, 2009 | 3.884 | 3.997 | 3.827 | 3.973 | 0 | +0.02(+0.60%) |
Feb 26, 2009 | 3.997 | 4.011 | 3.929 | 3.950 | 1,250,138 | +0.01(+0.18%) |
Feb 25, 2009 | 3.898 | 3.964 | 3.882 | 3.943 | 986,087 | +0.01(+0.36%) |
Feb 24, 2009 | 3.813 | 3.929 | 3.795 | 3.929 | 1,142,825 | +0.06(+1.52%) |
Feb 23, 2009 | 3.952 | 3.952 | 3.755 | 3.870 | 1,173,660 | -0.05(-1.26%) |
Feb 20, 2009 | 3.994 | 3.997 | 3.733 | 3.919 | 2,137,575 | -0.09(-2.23%) |
Feb 19, 2009 | 4.100 | 4.103 | 3.994 | 4.009 | 1,517,339 | -0.03(-0.76%) |
Feb 18, 2009 | 4.039 | 4.086 | 4.018 | 4.039 | 879,411 | +0.02(+0.41%) |
Feb 17, 2009 | 4.133 | 4.136 | 4.018 | 4.023 | 1,460,883 | -0.12(-2.79%) |
Feb 13, 2009 | 4.117 | 4.162 | 4.091 | 4.138 | 804,553 | +0.02(+0.57%) |
Feb 12, 2009 | 4.138 | 4.138 | 4.042 | 4.114 | 1,032,655 | -0.03(-0.79%) |
Feb 11, 2009 | 4.112 | 4.176 | 4.046 | 4.147 | 1,223,459 | +0.05(+1.21%) |
Feb 10, 2009 | 4.124 | 4.131 | 4.060 | 4.098 | 927,004 | -0.04(-0.91%) |
Feb 09, 2009 | 4.136 | 4.138 | 4.093 | 4.136 | 871,768 | +0.01(+0.23%) |
Feb 06, 2009 | 4.098 | 4.126 | 4.065 | 4.126 | 999,536 | +0.05(+1.15%) |
Feb 05, 2009 | 4.037 | 4.084 | 4.023 | 4.079 | 980,293 | +0.01(+0.29%) |
Feb 04, 2009 | 4.089 | 4.131 | 4.049 | 4.067 | 786,194 | +0.02(+0.52%) |
Feb 03, 2009 | 4.098 | 4.133 | 4.044 | 4.046 | 986,040 | -0.01(-0.35%) |