Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.536 | 5.585 | 5.479 | 5.494 | 268,188 | -0.03(-0.55%) |
Jun 29, 2010 | 5.585 | 5.585 | 5.502 | 5.525 | 239,330 | -0.07(-1.19%) |
Jun 25, 2010 | 5.592 | 5.623 | 5.548 | 5.592 | 188,272 | -0.05(-0.83%) |
Jun 24, 2010 | 5.639 | 5.642 | 5.570 | 5.639 | 241,982 | +0.00(+0.07%) |
Jun 23, 2010 | 5.658 | 5.669 | 5.589 | 5.635 | 197,401 | -0.01(-0.20%) |
Jun 22, 2010 | 5.711 | 5.711 | 5.623 | 5.646 | 212,803 | -0.05(-0.87%) |
Jun 21, 2010 | 5.665 | 5.715 | 5.642 | 5.696 | 288,473 | +0.06(+1.09%) |
Jun 18, 2010 | 5.634 | 5.634 | 5.555 | 5.634 | 336,771 | +0.07(+1.22%) |
Jun 17, 2010 | 5.574 | 5.585 | 5.532 | 5.566 | 255,810 | +0.02(+0.34%) |
Jun 16, 2010 | 5.528 | 5.551 | 5.498 | 5.547 | 339,533 | +0.03(+0.49%) |
Jun 15, 2010 | 5.562 | 5.562 | 5.491 | 5.520 | 346,022 | +0.01(+0.13%) |
Jun 14, 2010 | 5.449 | 5.517 | 5.446 | 5.513 | 308,934 | +0.07(+1.32%) |
Jun 11, 2010 | 5.385 | 5.472 | 5.385 | 5.442 | 209,399 | -0.01(-0.14%) |
Jun 10, 2010 | 5.400 | 5.468 | 5.389 | 5.449 | 520,328 | +0.03(+0.56%) |
Jun 09, 2010 | 5.419 | 5.438 | 5.381 | 5.419 | 435,175 | +0.02(+0.28%) |
Jun 08, 2010 | 5.408 | 5.453 | 5.355 | 5.404 | 363,512 | +0.00(+0.07%) |
Jun 07, 2010 | 5.453 | 5.461 | 5.400 | 5.400 | 169,795 | -0.02(-0.35%) |
Jun 04, 2010 | 5.419 | 5.460 | 5.379 | 5.419 | 321,712 | -0.06(-1.03%) |
Jun 03, 2010 | 5.434 | 5.476 | 5.385 | 5.476 | 270,051 | +0.05(+0.97%) |
Jun 02, 2010 | 5.404 | 5.430 | 5.366 | 5.423 | 254,710 | +0.01(+0.21%) |
Jun 01, 2010 | 5.366 | 5.472 | 5.366 | 5.411 | 227,392 | -0.00(-0.07%) |
May 28, 2010 | 5.415 | 5.438 | 5.355 | 5.415 | 208,861 | +0.01(+0.14%) |
May 27, 2010 | 5.408 | 5.449 | 5.336 | 5.408 | 227,042 | +0.08(+1.42%) |
May 26, 2010 | 5.343 | 5.408 | 5.276 | 5.332 | 558,429 | +0.03(+0.57%) |
May 25, 2010 | 5.283 | 5.302 | 5.136 | 5.302 | 1,060,163 | -0.14(-2.50%) |
May 24, 2010 | 5.343 | 5.453 | 5.321 | 5.438 | 264,664 | +0.02(+0.28%) |
May 21, 2010 | 5.208 | 5.619 | 5.140 | 5.423 | 639,134 | +0.13(+2.42%) |
May 20, 2010 | 5.234 | 5.343 | 5.197 | 5.294 | 1,205,270 | -0.21(-3.84%) |
May 19, 2010 | 5.543 | 5.600 | 5.445 | 5.506 | 415,586 | -0.04(-0.67%) |
May 18, 2010 | 5.674 | 5.704 | 5.516 | 5.543 | 239,310 | -0.07(-1.22%) |
May 17, 2010 | 5.749 | 5.749 | 5.554 | 5.611 | 375,052 | -0.12(-2.08%) |
May 14, 2010 | 5.730 | 5.869 | 5.655 | 5.730 | 830,825 | -0.14(-2.43%) |
May 13, 2010 | 5.802 | 5.884 | 5.760 | 5.873 | 460,737 | +0.10(+1.76%) |
May 12, 2010 | 5.760 | 5.779 | 5.742 | 5.772 | 208,132 | +0.03(+0.52%) |
May 11, 2010 | 5.682 | 5.742 | 5.673 | 5.742 | 311,135 | +0.08(+1.32%) |
May 10, 2010 | 5.632 | 5.719 | 5.580 | 5.667 | 520,822 | +0.20(+3.64%) |
May 07, 2010 | 5.554 | 5.621 | 5.351 | 5.468 | 639,739 | -0.16(-2.87%) |
May 06, 2010 | 5.843 | 5.843 | 4.691 | 5.629 | 2,342,765 | -0.26(-4.34%) |
May 05, 2010 | 5.959 | 5.980 | 5.820 | 5.884 | 475,606 | -0.15(-2.49%) |
May 04, 2010 | 6.042 | 6.061 | 6.004 | 6.034 | 258,880 | -0.03(-0.56%) |
May 03, 2010 | 6.012 | 6.072 | 6.012 | 6.068 | 217,118 | +0.04(+0.74%) |
Apr 30, 2010 | 6.038 | 6.053 | 6.004 | 6.023 | 136,773 | +0.00(+0.00%) |
Apr 29, 2010 | 6.034 | 6.049 | 6.019 | 6.023 | 154,965 | -0.00(-0.06%) |
Apr 28, 2010 | 6.068 | 6.072 | 5.993 | 6.027 | 246,393 | -0.03(-0.56%) |
Apr 27, 2010 | 6.042 | 6.061 | 5.986 | 6.061 | 323,897 | -0.00(-0.06%) |
Apr 26, 2010 | 6.008 | 6.064 | 5.993 | 6.064 | 210,117 | +0.06(+0.94%) |
Apr 23, 2010 | 5.986 | 6.027 | 5.986 | 6.008 | 239,230 | +0.00(+0.06%) |
Apr 22, 2010 | 5.933 | 6.004 | 5.918 | 6.004 | 239,440 | +0.04(+0.69%) |
Apr 21, 2010 | 6.008 | 6.012 | 5.952 | 5.963 | 197,191 | -0.03(-0.48%) |
Apr 20, 2010 | 5.977 | 5.992 | 5.958 | 5.992 | 252,101 | +0.03(+0.44%) |
Apr 19, 2010 | 5.943 | 5.984 | 5.928 | 5.965 | 222,685 | +0.03(+0.44%) |
Apr 16, 2010 | 5.939 | 5.980 | 5.917 | 5.939 | 469,534 | -0.02(-0.31%) |
Apr 15, 2010 | 6.025 | 6.030 | 5.861 | 5.958 | 550,904 | -0.06(-0.99%) |
Apr 14, 2010 | 5.928 | 6.029 | 5.913 | 6.018 | 390,979 | +0.12(+2.09%) |
Apr 13, 2010 | 5.909 | 6.085 | 5.861 | 5.894 | 376,808 | -0.01(-0.25%) |
Apr 12, 2010 | 5.936 | 5.965 | 5.906 | 5.909 | 398,198 | -0.01(-0.13%) |
Apr 09, 2010 | 5.906 | 5.917 | 5.885 | 5.917 | 411,230 | +0.03(+0.57%) |
Apr 08, 2010 | 5.853 | 5.883 | 5.820 | 5.883 | 407,568 | +0.03(+0.57%) |
Apr 07, 2010 | 5.861 | 5.861 | 5.727 | 5.850 | 1,131,655 | -0.00(-0.06%) |
Apr 06, 2010 | 5.842 | 5.880 | 5.839 | 5.853 | 388,078 | -0.01(-0.13%) |
Apr 05, 2010 | 5.835 | 5.864 | 5.809 | 5.861 | 519,554 | +0.01(+0.13%) |
Apr 01, 2010 | 5.887 | 5.853 | 5.853 | 5.853 | 685,228 | -0.03(-0.57%) |
Mar 31, 2010 | 5.891 | 5.906 | 5.857 | 5.887 | 609,639 | +0.03(+0.45%) |
Mar 30, 2010 | 5.857 | 5.917 | 5.827 | 5.861 | 761,128 | +0.03(+0.45%) |
Mar 29, 2010 | 6.010 | 6.010 | 5.816 | 5.835 | 937,104 | -0.10(-1.76%) |
Mar 26, 2010 | 6.100 | 6.137 | 5.898 | 5.939 | 1,025,678 | -0.19(-3.05%) |
Mar 25, 2010 | 6.148 | 6.167 | 6.100 | 6.126 | 560,167 | +0.01(+0.12%) |
Mar 24, 2010 | 6.126 | 6.130 | 6.074 | 6.118 | 486,782 | +0.01(+0.12%) |
Mar 23, 2010 | 6.118 | 6.126 | 6.055 | 6.111 | 701,890 | +0.03(+0.49%) |
Mar 22, 2010 | 6.133 | 6.137 | 6.070 | 6.081 | 460,999 | -0.03(-0.52%) |
Mar 19, 2010 | 6.117 | 6.131 | 6.098 | 6.113 | 670,173 | +0.02(+0.37%) |
Mar 18, 2010 | 6.072 | 6.098 | 6.053 | 6.091 | 414,267 | +0.04(+0.68%) |
Mar 17, 2010 | 6.031 | 6.072 | 6.016 | 6.050 | 634,498 | +0.03(+0.43%) |
Mar 16, 2010 | 6.020 | 6.035 | 5.990 | 6.024 | 581,582 | +0.04(+0.75%) |
Mar 15, 2010 | 5.987 | 5.987 | 5.972 | 5.979 | 506,890 | +0.00(+0.00%) |
Mar 12, 2010 | 5.964 | 6.009 | 5.963 | 5.979 | 335,574 | +0.03(+0.50%) |
Mar 11, 2010 | 5.961 | 5.990 | 5.927 | 5.949 | 773,658 | -0.00(-0.06%) |
Mar 10, 2010 | 5.942 | 5.975 | 5.935 | 5.953 | 793,215 | +0.03(+0.50%) |
Mar 09, 2010 | 5.886 | 5.923 | 5.842 | 5.923 | 489,234 | +0.06(+1.08%) |
Mar 08, 2010 | 5.838 | 5.860 | 5.834 | 5.860 | 489,713 | +0.00(+0.06%) |
Mar 05, 2010 | 5.790 | 5.857 | 5.790 | 5.857 | 511,112 | +0.06(+1.02%) |
Mar 04, 2010 | 5.756 | 5.797 | 5.756 | 5.797 | 468,815 | +0.03(+0.52%) |
Mar 03, 2010 | 5.771 | 5.801 | 5.756 | 5.768 | 467,743 | -0.01(-0.19%) |
Mar 02, 2010 | 5.756 | 5.779 | 5.716 | 5.779 | 780,578 | +0.01(+0.19%) |
Mar 01, 2010 | 5.738 | 5.768 | 5.704 | 5.768 | 748,691 | +0.03(+0.52%) |
Feb 26, 2010 | 5.716 | 5.756 | 5.704 | 5.738 | 909,589 | +0.02(+0.32%) |
Feb 25, 2010 | 5.682 | 5.738 | 5.660 | 5.719 | 555,005 | +0.03(+0.56%) |
Feb 24, 2010 | 5.604 | 5.708 | 5.604 | 5.687 | 478,627 | +0.11(+1.89%) |
Feb 23, 2010 | 5.563 | 5.586 | 5.522 | 5.582 | 609,410 | +0.02(+0.40%) |
Feb 22, 2010 | 5.567 | 5.589 | 5.534 | 5.560 | 802,774 | +0.01(+0.14%) |
Feb 19, 2010 | 5.541 | 5.571 | 5.515 | 5.552 | 405,395 | +0.02(+0.34%) |
Feb 18, 2010 | 5.586 | 5.604 | 5.482 | 5.534 | 782,937 | -0.04(-0.67%) |
Feb 17, 2010 | 5.612 | 5.626 | 5.556 | 5.571 | 568,369 | -0.03(-0.49%) |
Feb 16, 2010 | 5.609 | 5.628 | 5.561 | 5.598 | 556,590 | +0.01(+0.13%) |
Feb 12, 2010 | 5.580 | 5.591 | 5.591 | 5.591 | 391,040 | +0.00(+0.07%) |
Feb 11, 2010 | 5.620 | 5.642 | 5.587 | 5.587 | 735,756 | -0.01(-0.20%) |
Feb 10, 2010 | 5.624 | 5.631 | 5.580 | 5.598 | 469,719 | +0.00(+0.00%) |
Feb 09, 2010 | 5.613 | 5.631 | 5.569 | 5.598 | 517,827 | +0.01(+0.20%) |
Feb 08, 2010 | 5.576 | 5.609 | 5.546 | 5.587 | 430,098 | +0.02(+0.33%) |
Feb 05, 2010 | 5.598 | 5.642 | 5.510 | 5.569 | 1,020,487 | -0.05(-0.86%) |
Feb 04, 2010 | 5.679 | 5.713 | 5.617 | 5.617 | 678,660 | -0.07(-1.23%) |
Feb 03, 2010 | 5.635 | 5.687 | 5.628 | 5.687 | 396,009 | +0.04(+0.79%) |
Feb 02, 2010 | 5.624 | 5.642 | 5.558 | 5.642 | 483,197 | +0.07(+1.19%) |
Feb 01, 2010 | 5.631 | 5.650 | 5.558 | 5.576 | 425,827 | -0.01(-0.17%) |
Jan 29, 2010 | 5.683 | 5.683 | 5.558 | 5.585 | 665,342 | -0.10(-1.79%) |
Jan 28, 2010 | 5.668 | 5.724 | 5.576 | 5.687 | 741,746 | +0.02(+0.39%) |
Jan 27, 2010 | 5.657 | 5.694 | 5.598 | 5.665 | 779,870 | +0.05(+0.92%) |
Jan 26, 2010 | 5.654 | 5.716 | 5.606 | 5.613 | 1,172,134 | -0.02(-0.39%) |
Jan 25, 2010 | 5.609 | 5.635 | 5.580 | 5.635 | 629,187 | +0.07(+1.19%) |
Jan 22, 2010 | 5.546 | 5.591 | 5.532 | 5.569 | 719,727 | +0.05(+0.87%) |
Jan 21, 2010 | 5.517 | 5.539 | 5.484 | 5.521 | 597,468 | +0.03(+0.47%) |
Jan 20, 2010 | 5.462 | 5.502 | 5.462 | 5.495 | 344,345 | +0.04(+0.74%) |
Jan 19, 2010 | 5.462 | 5.465 | 5.428 | 5.454 | 441,734 | +0.01(+0.24%) |
Jan 15, 2010 | 5.473 | 5.441 | 5.441 | 5.441 | 378,853 | -0.01(-0.11%) |
Jan 14, 2010 | 5.428 | 5.450 | 5.425 | 5.447 | 341,910 | +0.04(+0.68%) |
Jan 13, 2010 | 5.410 | 5.410 | 5.380 | 5.410 | 370,683 | +0.03(+0.48%) |
Jan 12, 2010 | 5.347 | 5.391 | 5.340 | 5.384 | 294,041 | +0.03(+0.62%) |
Jan 11, 2010 | 5.340 | 5.377 | 5.336 | 5.351 | 380,941 | +0.04(+0.84%) |
Jan 08, 2010 | 5.303 | 5.314 | 5.288 | 5.306 | 354,297 | +0.03(+0.63%) |
Jan 07, 2010 | 5.258 | 5.284 | 5.240 | 5.273 | 304,675 | +0.03(+0.56%) |
Jan 06, 2010 | 5.273 | 5.295 | 5.229 | 5.244 | 425,096 | -0.01(-0.14%) |
Jan 05, 2010 | 5.262 | 5.270 | 5.225 | 5.251 | 435,893 | +0.00(+0.00%) |
Jan 04, 2010 | 5.251 | 5.288 | 5.196 | 5.251 | 431,211 | +0.02(+0.42%) |
Dec 31, 2009 | 5.292 | 5.229 | 5.229 | 5.229 | 380,207 | -0.02(-0.39%) |
Dec 30, 2009 | 5.281 | 5.292 | 5.244 | 5.249 | 237,990 | -0.02(-0.46%) |
Dec 29, 2009 | 5.240 | 5.281 | 5.240 | 5.273 | 294,880 | -0.01(-0.14%) |
Dec 28, 2009 | 5.258 | 5.299 | 5.207 | 5.281 | 441,363 | +0.04(+0.78%) |
Dec 24, 2009 | 5.188 | 5.240 | 5.166 | 5.240 | 210,687 | +0.07(+1.28%) |
Dec 23, 2009 | 5.114 | 5.173 | 5.114 | 5.173 | 410,933 | +0.04(+0.72%) |
Dec 22, 2009 | 5.159 | 5.159 | 5.096 | 5.137 | 534,812 | -0.01(-0.22%) |
Dec 21, 2009 | 5.162 | 5.170 | 5.148 | 5.148 | 448,702 | +0.01(+0.29%) |
Dec 18, 2009 | 5.074 | 5.133 | 5.070 | 5.133 | 361,026 | +0.06(+1.21%) |
Dec 17, 2009 | 5.096 | 5.114 | 5.070 | 5.072 | 503,669 | -0.03(-0.62%) |
Dec 16, 2009 | 5.055 | 5.103 | 5.049 | 5.103 | 348,320 | +0.07(+1.29%) |
Dec 15, 2009 | 5.026 | 5.041 | 5.015 | 5.038 | 285,862 | +0.02(+0.32%) |
Dec 14, 2009 | 5.026 | 5.059 | 5.015 | 5.022 | 484,900 | +0.02(+0.44%) |
Dec 11, 2009 | 5.004 | 5.044 | 4.985 | 5.000 | 772,055 | -0.03(-0.51%) |
Dec 10, 2009 | 5.033 | 5.037 | 4.996 | 5.026 | 416,113 | +0.03(+0.59%) |
Dec 09, 2009 | 4.985 | 5.004 | 4.973 | 4.996 | 387,124 | +0.02(+0.37%) |
Dec 08, 2009 | 4.974 | 4.978 | 4.949 | 4.978 | 234,856 | -0.01(-0.30%) |
Dec 07, 2009 | 5.004 | 5.004 | 4.952 | 4.993 | 267,694 | +0.04(+0.90%) |
Dec 04, 2009 | 4.952 | 4.989 | 4.915 | 4.948 | 670,866 | +0.03(+0.68%) |
Dec 03, 2009 | 4.885 | 4.915 | 4.874 | 4.915 | 341,558 | +0.03(+0.68%) |
Dec 02, 2009 | 4.867 | 4.885 | 4.863 | 4.882 | 300,310 | +0.02(+0.38%) |
Dec 01, 2009 | 4.845 | 4.871 | 4.845 | 4.863 | 391,977 | +0.02(+0.46%) |
Nov 30, 2009 | 4.801 | 4.841 | 4.801 | 4.841 | 295,205 | +0.03(+0.69%) |
Nov 27, 2009 | 4.786 | 4.826 | 4.778 | 4.808 | 93,270 | -0.04(-0.84%) |
Nov 25, 2009 | 4.837 | 4.856 | 4.812 | 4.849 | 645,167 | +0.02(+0.38%) |
Nov 24, 2009 | 4.812 | 4.837 | 4.808 | 4.830 | 292,567 | -0.00(-0.08%) |
Nov 23, 2009 | 4.845 | 4.863 | 4.812 | 4.834 | 455,735 | -0.00(-0.08%) |
Nov 20, 2009 | 4.812 | 4.845 | 4.804 | 4.837 | 352,109 | +0.02(+0.38%) |
Nov 19, 2009 | 4.764 | 4.819 | 4.753 | 4.819 | 439,435 | +0.02(+0.38%) |
Nov 18, 2009 | 4.767 | 4.801 | 4.764 | 4.801 | 326,442 | +0.01(+0.31%) |
Nov 17, 2009 | 4.793 | 4.793 | 4.751 | 4.786 | 281,643 | +0.00(+0.00%) |
Nov 16, 2009 | 4.812 | 4.819 | 4.786 | 4.786 | 351,194 | -0.01(-0.15%) |
Nov 13, 2009 | 4.760 | 4.815 | 4.760 | 4.793 | 231,295 | +0.01(+0.23%) |
Nov 12, 2009 | 4.734 | 4.789 | 4.727 | 4.782 | 409,319 | +0.05(+1.01%) |
Nov 11, 2009 | 4.734 | 4.764 | 4.697 | 4.734 | 298,669 | +0.01(+0.16%) |
Nov 10, 2009 | 4.741 | 4.753 | 4.716 | 4.727 | 181,321 | -0.02(-0.47%) |
Nov 09, 2009 | 4.786 | 4.786 | 4.723 | 4.749 | 242,203 | +0.01(+0.16%) |
Nov 06, 2009 | 4.671 | 4.741 | 4.671 | 4.741 | 257,999 | +0.07(+1.50%) |
Nov 05, 2009 | 4.690 | 4.690 | 4.653 | 4.671 | 291,102 | +0.01(+0.24%) |
Nov 04, 2009 | 4.638 | 4.671 | 4.623 | 4.660 | 282,645 | +0.04(+0.80%) |
Nov 03, 2009 | 4.623 | 4.634 | 4.609 | 4.623 | 254,595 | -0.00(-0.08%) |
Nov 02, 2009 | 4.653 | 4.653 | 4.605 | 4.627 | 382,656 | +0.01(+0.16%) |
Oct 30, 2009 | 4.716 | 4.730 | 4.583 | 4.620 | 376,143 | -0.08(-1.65%) |
Oct 29, 2009 | 4.612 | 4.697 | 4.602 | 4.697 | 408,179 | +0.14(+3.08%) |
Oct 28, 2009 | 4.782 | 4.804 | 4.505 | 4.557 | 674,836 | -0.26(-5.37%) |
Oct 27, 2009 | 4.852 | 4.858 | 4.793 | 4.815 | 396,112 | -0.06(-1.14%) |
Oct 26, 2009 | 4.856 | 4.885 | 4.841 | 4.871 | 304,190 | +0.03(+0.53%) |
Oct 23, 2009 | 4.856 | 4.863 | 4.819 | 4.845 | 377,183 | -0.04(-0.83%) |
Oct 22, 2009 | 4.834 | 4.885 | 4.823 | 4.885 | 388,781 | +0.04(+0.92%) |
Oct 21, 2009 | 4.830 | 4.841 | 4.808 | 4.841 | 378,458 | +0.00(+0.00%) |
Oct 20, 2009 | 4.852 | 4.852 | 4.815 | 4.841 | 353,661 | +0.03(+0.61%) |
Oct 19, 2009 | 4.734 | 4.812 | 4.733 | 4.812 | 443,787 | +0.10(+2.20%) |
Oct 16, 2009 | 4.693 | 4.716 | 4.682 | 4.708 | 308,109 | +0.00(+0.00%) |
Oct 15, 2009 | 4.723 | 4.723 | 4.671 | 4.708 | 444,196 | -0.04(-0.78%) |
Oct 14, 2009 | 4.708 | 4.745 | 4.708 | 4.745 | 502,326 | +0.04(+0.78%) |
Oct 13, 2009 | 4.693 | 4.716 | 4.671 | 4.708 | 423,490 | -0.02(-0.39%) |
Oct 12, 2009 | 4.715 | 4.745 | 4.693 | 4.727 | 296,386 | +0.01(+0.16%) |
Oct 09, 2009 | 4.693 | 4.719 | 4.690 | 4.719 | 204,164 | +0.00(+0.00%) |
Oct 08, 2009 | 4.690 | 4.734 | 4.690 | 4.719 | 330,946 | +0.04(+0.79%) |
Oct 07, 2009 | 4.679 | 4.690 | 4.675 | 4.682 | 289,077 | +0.02(+0.40%) |
Oct 06, 2009 | 4.686 | 4.705 | 4.653 | 4.664 | 264,951 | +0.02(+0.40%) |
Oct 05, 2009 | 4.612 | 4.645 | 4.601 | 4.645 | 288,210 | +0.04(+0.80%) |
Oct 02, 2009 | 4.575 | 4.616 | 4.538 | 4.609 | 304,897 | +0.00(+0.00%) |
Oct 01, 2009 | 4.723 | 4.723 | 4.597 | 4.609 | 528,608 | -0.10(-2.12%) |
Sep 30, 2009 | 4.708 | 4.708 | 4.653 | 4.708 | 313,647 | +0.02(+0.47%) |
Sep 29, 2009 | 4.730 | 4.738 | 4.620 | 4.686 | 533,274 | -0.03(-0.70%) |
Sep 28, 2009 | 4.616 | 4.719 | 4.616 | 4.719 | 249,526 | +0.06(+1.19%) |
Sep 25, 2009 | 4.664 | 4.708 | 4.657 | 4.664 | 433,591 | -0.03(-0.66%) |
Sep 24, 2009 | 4.723 | 4.723 | 4.679 | 4.695 | 387,790 | +0.01(+0.19%) |
Sep 23, 2009 | 4.712 | 4.727 | 4.686 | 4.686 | 450,389 | +0.02(+0.40%) |
Sep 22, 2009 | 4.612 | 4.671 | 4.612 | 4.668 | 353,856 | +0.08(+1.69%) |
Sep 21, 2009 | 4.579 | 4.612 | 4.572 | 4.590 | 256,746 | +0.00(+0.00%) |
Sep 18, 2009 | 4.564 | 4.594 | 4.564 | 4.590 | 347,792 | +0.03(+0.57%) |
Sep 17, 2009 | 4.568 | 4.586 | 4.557 | 4.564 | 286,794 | +0.02(+0.45%) |
Sep 16, 2009 | 4.553 | 4.564 | 4.531 | 4.544 | 575,695 | +0.02(+0.37%) |
Sep 15, 2009 | 4.516 | 4.549 | 4.509 | 4.527 | 407,778 | +0.03(+0.57%) |
Sep 14, 2009 | 4.461 | 4.505 | 4.457 | 4.501 | 218,806 | +0.06(+1.25%) |
Sep 11, 2009 | 4.457 | 4.479 | 4.439 | 4.446 | 283,609 | +0.00(+0.08%) |
Sep 10, 2009 | 4.461 | 4.472 | 4.435 | 4.442 | 269,641 | +0.00(+0.08%) |
Sep 09, 2009 | 4.446 | 4.457 | 4.424 | 4.439 | 193,453 | +0.01(+0.25%) |
Sep 08, 2009 | 4.435 | 4.453 | 4.409 | 4.428 | 238,434 | +0.03(+0.76%) |
Sep 04, 2009 | 4.387 | 4.402 | 4.380 | 4.394 | 200,816 | +0.03(+0.68%) |
Sep 03, 2009 | 4.343 | 4.365 | 4.320 | 4.365 | 254,260 | +0.04(+1.03%) |
Sep 02, 2009 | 4.317 | 4.335 | 4.296 | 4.320 | 222,367 | +0.02(+0.52%) |
Sep 01, 2009 | 4.372 | 4.383 | 4.295 | 4.298 | 367,250 | -0.06(-1.27%) |
Aug 31, 2009 | 4.383 | 4.383 | 4.328 | 4.354 | 273,359 | -0.01(-0.34%) |
Aug 28, 2009 | 4.320 | 4.368 | 4.320 | 4.368 | 310,289 | +0.05(+1.11%) |
Aug 27, 2009 | 4.324 | 4.332 | 4.302 | 4.320 | 180,636 | +0.02(+0.43%) |
Aug 26, 2009 | 4.258 | 4.320 | 4.258 | 4.302 | 501,879 | +0.02(+0.56%) |
Aug 25, 2009 | 4.284 | 4.291 | 4.247 | 4.278 | 532,413 | +0.04(+1.00%) |
Aug 24, 2009 | 4.239 | 4.276 | 4.232 | 4.236 | 497,048 | +0.00(+0.00%) |
Aug 21, 2009 | 4.272 | 4.273 | 4.202 | 4.236 | 622,178 | -0.01(-0.26%) |
Aug 20, 2009 | 4.309 | 4.309 | 4.195 | 4.247 | 406,668 | -0.04(-0.86%) |
Aug 19, 2009 | 4.343 | 4.357 | 4.184 | 4.284 | 662,878 | -0.05(-1.19%) |
Aug 18, 2009 | 4.306 | 4.368 | 4.272 | 4.335 | 427,433 | +0.09(+2.09%) |
Aug 17, 2009 | 4.409 | 4.409 | 4.236 | 4.247 | 376,733 | -0.17(-3.77%) |
Aug 14, 2009 | 4.468 | 4.468 | 4.405 | 4.413 | 279,136 | -0.02(-0.42%) |
Aug 13, 2009 | 4.483 | 4.483 | 4.394 | 4.431 | 340,508 | +0.03(+0.59%) |
Aug 12, 2009 | 4.409 | 4.424 | 4.387 | 4.405 | 276,655 | +0.02(+0.42%) |
Aug 11, 2009 | 4.509 | 4.516 | 4.354 | 4.387 | 641,576 | -0.11(-2.46%) |
Aug 10, 2009 | 4.505 | 4.516 | 4.435 | 4.498 | 248,854 | +0.02(+0.41%) |
Aug 07, 2009 | 4.479 | 4.509 | 4.409 | 4.479 | 392,613 | +0.07(+1.59%) |
Aug 06, 2009 | 4.505 | 4.509 | 4.361 | 4.409 | 371,095 | -0.03(-0.58%) |
Aug 05, 2009 | 4.232 | 4.461 | 4.224 | 4.435 | 430,615 | +0.00(+0.08%) |
Aug 04, 2009 | 4.387 | 4.438 | 4.372 | 4.431 | 409,579 | +0.04(+0.84%) |
Aug 03, 2009 | 4.494 | 4.520 | 4.391 | 4.394 | 702,436 | -0.04(-1.00%) |
Jul 31, 2009 | 4.346 | 4.439 | 4.343 | 4.439 | 713,699 | +0.15(+3.44%) |
Jul 30, 2009 | 4.280 | 4.328 | 4.265 | 4.291 | 488,632 | +0.07(+1.57%) |
Jul 29, 2009 | 4.224 | 4.276 | 4.188 | 4.224 | 568,367 | +0.06(+1.33%) |
Jul 28, 2009 | 4.191 | 4.199 | 4.128 | 4.169 | 378,667 | -0.00(-0.09%) |
Jul 27, 2009 | 4.117 | 4.173 | 4.103 | 4.173 | 407,659 | +0.08(+1.99%) |
Jul 24, 2009 | 4.069 | 4.092 | 4.062 | 4.092 | 454 | +0.02(+0.54%) |
Jul 23, 2009 | 3.999 | 4.080 | 3.988 | 4.069 | 453,625 | +0.08(+2.04%) |
Jul 22, 2009 | 3.988 | 3.992 | 3.966 | 3.988 | 242,767 | +0.01(+0.28%) |
Jul 21, 2009 | 3.981 | 3.996 | 3.900 | 3.977 | 862,793 | +0.03(+0.75%) |
Jul 20, 2009 | 3.977 | 3.977 | 3.936 | 3.948 | 395,524 | -0.00(-0.09%) |
Jul 17, 2009 | 3.992 | 3.996 | 3.940 | 3.951 | 389,956 | -0.01(-0.28%) |
Jul 16, 2009 | 4.021 | 4.021 | 3.944 | 3.962 | 676,875 | -0.04(-1.01%) |
Jul 15, 2009 | 3.951 | 4.003 | 3.929 | 4.003 | 515,977 | +0.07(+1.88%) |
Jul 14, 2009 | 3.892 | 3.933 | 3.877 | 3.929 | 333,916 | +0.03(+0.85%) |
Jul 13, 2009 | 3.881 | 3.907 | 3.863 | 3.896 | 254,400 | +0.05(+1.34%) |
Jul 10, 2009 | 3.888 | 3.888 | 3.844 | 3.844 | 334,675 | -0.01(-0.29%) |
Jul 09, 2009 | 3.907 | 3.907 | 3.844 | 3.855 | 262,275 | +0.01(+0.19%) |
Jul 08, 2009 | 3.877 | 3.877 | 3.829 | 3.848 | 279,555 | +0.00(+0.00%) |
Jul 07, 2009 | 3.855 | 3.881 | 3.833 | 3.848 | 174,757 | +0.01(+0.39%) |
Jul 06, 2009 | 3.881 | 3.881 | 3.829 | 3.833 | 297,396 | -0.04(-0.95%) |
Jul 02, 2009 | 3.888 | 3.911 | 3.863 | 3.870 | 332,793 | -0.08(-1.96%) |