Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.519 | 5.609 | 5.410 | 5.463 | 250,266 | -0.06(-1.01%) |
Jan 28, 2010 | 5.628 | 5.628 | 5.519 | 5.519 | 179,524 | -0.12(-2.06%) |
Jan 27, 2010 | 5.538 | 5.643 | 5.538 | 5.634 | 125,176 | +0.07(+1.33%) |
Jan 26, 2010 | 5.574 | 5.639 | 5.553 | 5.561 | 214,809 | -0.03(-0.48%) |
Jan 25, 2010 | 5.636 | 5.674 | 5.568 | 5.588 | 213,181 | +0.01(+0.22%) |
Jan 22, 2010 | 5.570 | 5.628 | 5.526 | 5.576 | 174,302 | +0.01(+0.14%) |
Jan 21, 2010 | 5.628 | 5.628 | 5.546 | 5.568 | 160,095 | -0.06(-1.10%) |
Jan 20, 2010 | 5.621 | 5.646 | 5.538 | 5.630 | 254,758 | -0.05(-0.87%) |
Jan 19, 2010 | 5.645 | 5.683 | 5.630 | 5.680 | 120,843 | +0.05(+0.83%) |
Jan 15, 2010 | 5.686 | 5.633 | 5.633 | 5.633 | 229,913 | +0.05(+0.86%) |
Jan 14, 2010 | 5.585 | 5.631 | 5.555 | 5.585 | 179,850 | -0.00(-0.05%) |
Jan 13, 2010 | 5.661 | 5.680 | 5.588 | 5.588 | 185,113 | -0.03(-0.51%) |
Jan 12, 2010 | 5.580 | 5.642 | 5.580 | 5.616 | 349,281 | +0.02(+0.38%) |
Jan 11, 2010 | 5.582 | 5.598 | 5.537 | 5.595 | 200,449 | +0.03(+0.60%) |
Jan 08, 2010 | 5.531 | 5.574 | 5.511 | 5.562 | 151,144 | +0.02(+0.35%) |
Jan 07, 2010 | 5.556 | 5.586 | 5.510 | 5.543 | 273,171 | -0.03(-0.46%) |
Jan 06, 2010 | 5.633 | 5.633 | 5.496 | 5.568 | 278,806 | -0.09(-1.57%) |
Jan 05, 2010 | 5.813 | 5.821 | 5.628 | 5.657 | 278,992 | -0.15(-2.54%) |
Jan 04, 2010 | 5.680 | 5.804 | 5.640 | 5.804 | 294,328 | +0.18(+3.27%) |
Dec 31, 2009 | 5.674 | 5.621 | 5.621 | 5.621 | 182,069 | -0.04(-0.69%) |
Dec 30, 2009 | 5.689 | 5.722 | 5.552 | 5.660 | 430,183 | -0.04(-0.66%) |
Dec 29, 2009 | 5.657 | 5.779 | 5.657 | 5.698 | 244,325 | +0.03(+0.50%) |
Dec 28, 2009 | 5.562 | 5.678 | 5.537 | 5.669 | 201,280 | +0.11(+2.00%) |
Dec 24, 2009 | 5.568 | 5.585 | 5.470 | 5.558 | 40,773 | +0.00(+0.03%) |
Dec 23, 2009 | 5.516 | 5.576 | 5.430 | 5.556 | 149,084 | +0.06(+1.15%) |
Dec 22, 2009 | 5.485 | 5.519 | 5.404 | 5.493 | 192,037 | +0.06(+1.02%) |
Dec 21, 2009 | 5.373 | 5.502 | 5.279 | 5.437 | 206,709 | +0.08(+1.49%) |
Dec 18, 2009 | 5.410 | 5.413 | 5.287 | 5.357 | 530,122 | +0.01(+0.23%) |
Dec 17, 2009 | 5.353 | 5.370 | 5.299 | 5.345 | 107,055 | -0.06(-1.17%) |
Dec 16, 2009 | 5.488 | 5.488 | 5.380 | 5.409 | 145,835 | -0.05(-0.86%) |
Dec 15, 2009 | 5.457 | 5.508 | 5.395 | 5.455 | 200,934 | -0.00(-0.03%) |
Dec 14, 2009 | 5.408 | 5.457 | 5.347 | 5.457 | 138,579 | +0.11(+2.05%) |
Dec 11, 2009 | 5.344 | 5.376 | 5.305 | 5.347 | 145,051 | +0.04(+0.74%) |
Dec 10, 2009 | 5.379 | 5.388 | 5.293 | 5.308 | 195,186 | -0.06(-1.12%) |
Dec 09, 2009 | 5.361 | 5.368 | 5.312 | 5.368 | 193,073 | +0.03(+0.48%) |
Dec 08, 2009 | 5.329 | 5.406 | 5.305 | 5.342 | 287,796 | -0.01(-0.22%) |
Dec 07, 2009 | 5.373 | 5.379 | 5.312 | 5.354 | 230,763 | -0.03(-0.59%) |
Dec 04, 2009 | 5.282 | 5.415 | 5.282 | 5.386 | 419,578 | +0.12(+2.26%) |
Dec 03, 2009 | 5.297 | 5.314 | 5.222 | 5.267 | 248,286 | -0.02(-0.40%) |
Dec 02, 2009 | 5.236 | 5.335 | 5.236 | 5.288 | 145,695 | +0.07(+1.33%) |
Dec 01, 2009 | 5.240 | 5.297 | 5.201 | 5.219 | 342,843 | +0.01(+0.23%) |
Nov 30, 2009 | 5.115 | 5.224 | 5.063 | 5.207 | 505,902 | +0.10(+1.91%) |
Nov 27, 2009 | 4.981 | 5.189 | 4.981 | 5.109 | 160,852 | -0.05(-0.90%) |
Nov 25, 2009 | 5.133 | 5.245 | 5.133 | 5.156 | 198,057 | -0.02(-0.44%) |
Nov 24, 2009 | 5.195 | 5.218 | 5.020 | 5.178 | 315,931 | -0.04(-0.75%) |
Nov 23, 2009 | 5.168 | 5.302 | 5.160 | 5.218 | 408,899 | +0.08(+1.55%) |
Nov 20, 2009 | 4.906 | 5.142 | 4.906 | 5.138 | 624,865 | +0.21(+4.21%) |
Nov 19, 2009 | 4.891 | 4.950 | 4.855 | 4.930 | 523,059 | +0.01(+0.18%) |
Nov 18, 2009 | 4.938 | 4.952 | 4.792 | 4.921 | 490,911 | -0.02(-0.34%) |
Nov 17, 2009 | 4.762 | 4.939 | 4.709 | 4.938 | 524,567 | +0.17(+3.47%) |
Nov 16, 2009 | 4.780 | 4.831 | 4.700 | 4.772 | 496,047 | +0.02(+0.44%) |
Nov 13, 2009 | 4.578 | 4.753 | 4.554 | 4.751 | 972,951 | +0.12(+2.63%) |
Nov 12, 2009 | 4.515 | 4.772 | 4.515 | 4.629 | 1,791,502 | -0.12(-2.57%) |
Nov 11, 2009 | 4.753 | 4.817 | 4.707 | 4.751 | 142,639 | +0.06(+1.22%) |
Nov 10, 2009 | 4.731 | 4.823 | 4.601 | 4.694 | 128,445 | -0.08(-1.67%) |
Nov 09, 2009 | 4.682 | 4.792 | 4.682 | 4.774 | 164,434 | +0.15(+3.29%) |
Nov 06, 2009 | 4.614 | 4.727 | 4.536 | 4.622 | 151,078 | -0.05(-1.00%) |
Nov 05, 2009 | 4.724 | 4.727 | 4.620 | 4.668 | 217,819 | +0.01(+0.13%) |
Nov 04, 2009 | 4.789 | 4.813 | 4.628 | 4.662 | 378,904 | -0.11(-2.36%) |
Nov 03, 2009 | 4.694 | 4.798 | 4.650 | 4.775 | 396,002 | +0.05(+0.99%) |
Nov 02, 2009 | 4.743 | 4.753 | 4.524 | 4.728 | 347,700 | +0.01(+0.13%) |
Oct 30, 2009 | 4.912 | 4.912 | 4.673 | 4.722 | 472,285 | -0.25(-5.08%) |
Oct 29, 2009 | 5.040 | 5.041 | 4.816 | 4.975 | 403,138 | -0.23(-4.45%) |
Oct 28, 2009 | 5.309 | 5.373 | 5.184 | 5.207 | 316,994 | -0.10(-1.90%) |
Oct 27, 2009 | 5.455 | 5.455 | 5.308 | 5.308 | 203,373 | -0.12(-2.30%) |
Oct 26, 2009 | 5.552 | 5.574 | 5.401 | 5.433 | 200,662 | -0.12(-2.22%) |
Oct 23, 2009 | 5.586 | 5.809 | 5.535 | 5.556 | 155,457 | -0.21(-3.70%) |
Oct 22, 2009 | 5.612 | 5.795 | 5.534 | 5.770 | 164,813 | +0.17(+2.95%) |
Oct 21, 2009 | 5.615 | 5.839 | 5.585 | 5.604 | 182,628 | -0.01(-0.21%) |
Oct 20, 2009 | 5.556 | 5.678 | 5.493 | 5.616 | 167,285 | -0.05(-0.96%) |
Oct 19, 2009 | 5.628 | 5.683 | 5.525 | 5.671 | 131,209 | +0.08(+1.45%) |
Oct 16, 2009 | 5.612 | 5.665 | 5.463 | 5.589 | 286,062 | -0.10(-1.77%) |
Oct 15, 2009 | 5.661 | 5.690 | 5.595 | 5.690 | 149,397 | +0.00(+0.00%) |
Oct 14, 2009 | 5.643 | 5.722 | 5.595 | 5.690 | 284,281 | +0.08(+1.39%) |
Oct 13, 2009 | 5.615 | 5.689 | 5.568 | 5.612 | 197,007 | -0.02(-0.29%) |
Oct 12, 2009 | 5.624 | 5.658 | 5.573 | 5.628 | 303,080 | +0.03(+0.46%) |
Oct 09, 2009 | 5.552 | 5.607 | 5.526 | 5.603 | 85,725 | +0.06(+1.03%) |
Oct 08, 2009 | 5.642 | 5.738 | 5.522 | 5.546 | 235,627 | -0.06(-1.02%) |
Oct 07, 2009 | 5.601 | 5.716 | 5.583 | 5.603 | 92,643 | -0.08(-1.38%) |
Oct 06, 2009 | 5.666 | 5.705 | 5.619 | 5.681 | 103,985 | +0.03(+0.56%) |
Oct 05, 2009 | 5.568 | 5.681 | 5.523 | 5.649 | 245,183 | +0.13(+2.29%) |
Oct 02, 2009 | 5.592 | 5.686 | 5.506 | 5.523 | 359,016 | -0.08(-1.42%) |
Oct 01, 2009 | 5.731 | 5.851 | 5.603 | 5.603 | 398,055 | -0.19(-3.30%) |
Sep 30, 2009 | 5.746 | 5.926 | 5.631 | 5.794 | 498,738 | +0.04(+0.71%) |
Sep 29, 2009 | 5.729 | 5.926 | 5.627 | 5.753 | 712,704 | +0.05(+0.82%) |
Sep 28, 2009 | 5.657 | 5.759 | 5.625 | 5.707 | 199,546 | +0.07(+1.31%) |
Sep 25, 2009 | 5.710 | 5.731 | 5.579 | 5.633 | 94,829 | +0.00(+0.05%) |
Sep 24, 2009 | 5.677 | 5.717 | 5.585 | 5.630 | 171,238 | -0.03(-0.45%) |
Sep 23, 2009 | 5.762 | 5.779 | 5.649 | 5.655 | 67,359 | -0.11(-1.96%) |
Sep 22, 2009 | 5.780 | 5.848 | 5.686 | 5.768 | 74,582 | +0.02(+0.39%) |
Sep 21, 2009 | 5.758 | 5.874 | 5.681 | 5.746 | 143,017 | -0.06(-0.99%) |
Sep 18, 2009 | 5.827 | 5.944 | 5.755 | 5.803 | 363,601 | +0.00(+0.00%) |
Sep 17, 2009 | 5.764 | 5.862 | 5.764 | 5.803 | 77,944 | +0.01(+0.21%) |
Sep 16, 2009 | 5.728 | 5.791 | 5.636 | 5.791 | 111,541 | +0.07(+1.18%) |
Sep 15, 2009 | 5.746 | 5.848 | 5.643 | 5.723 | 105,966 | -0.05(-0.91%) |
Sep 14, 2009 | 5.630 | 5.786 | 5.627 | 5.776 | 84,848 | +0.10(+1.72%) |
Sep 11, 2009 | 5.740 | 5.866 | 5.618 | 5.678 | 231,009 | -0.12(-2.13%) |
Sep 10, 2009 | 5.780 | 5.820 | 5.705 | 5.801 | 106,929 | +0.00(+0.05%) |
Sep 09, 2009 | 5.678 | 5.848 | 5.678 | 5.798 | 105,294 | +0.02(+0.36%) |
Sep 08, 2009 | 5.829 | 5.913 | 5.642 | 5.777 | 107,427 | +0.08(+1.40%) |
Sep 04, 2009 | 5.621 | 5.744 | 5.555 | 5.698 | 118,644 | +0.08(+1.39%) |
Sep 03, 2009 | 5.547 | 5.655 | 5.499 | 5.619 | 60,435 | +0.01(+0.16%) |
Sep 02, 2009 | 5.517 | 5.680 | 5.517 | 5.610 | 206,815 | +0.09(+1.66%) |
Sep 01, 2009 | 5.681 | 5.866 | 5.505 | 5.519 | 145,077 | -0.17(-2.91%) |
Aug 31, 2009 | 5.735 | 5.771 | 5.683 | 5.684 | 105,613 | -0.09(-1.64%) |
Aug 28, 2009 | 5.931 | 5.991 | 5.732 | 5.779 | 97,912 | -0.08(-1.29%) |
Aug 27, 2009 | 5.975 | 5.976 | 5.780 | 5.854 | 256,638 | -0.15(-2.48%) |
Aug 26, 2009 | 5.931 | 6.003 | 5.681 | 6.003 | 216,470 | +0.05(+0.78%) |
Aug 25, 2009 | 5.905 | 6.008 | 5.685 | 5.956 | 109,899 | +0.07(+1.18%) |
Aug 24, 2009 | 5.979 | 6.002 | 5.813 | 5.887 | 145,177 | -0.08(-1.31%) |
Aug 21, 2009 | 5.965 | 6.005 | 5.782 | 5.965 | 243,621 | +0.04(+0.69%) |
Aug 20, 2009 | 5.783 | 5.938 | 5.681 | 5.925 | 96,384 | +0.11(+1.86%) |
Aug 19, 2009 | 5.683 | 5.820 | 5.517 | 5.816 | 121,834 | +0.06(+0.99%) |
Aug 18, 2009 | 5.624 | 5.845 | 5.517 | 5.759 | 102,530 | +0.19(+3.35%) |
Aug 17, 2009 | 5.535 | 5.646 | 5.514 | 5.573 | 107,687 | -0.08(-1.49%) |
Aug 14, 2009 | 5.807 | 5.807 | 5.540 | 5.657 | 144,526 | -0.14(-2.47%) |
Aug 13, 2009 | 5.880 | 5.880 | 5.675 | 5.800 | 84,144 | -0.02(-0.41%) |
Aug 12, 2009 | 5.642 | 5.911 | 5.642 | 5.824 | 192,475 | +0.20(+3.64%) |
Aug 11, 2009 | 5.716 | 5.752 | 5.511 | 5.619 | 163,829 | -0.11(-1.99%) |
Aug 10, 2009 | 5.713 | 5.863 | 5.553 | 5.734 | 131,940 | -0.04(-0.68%) |
Aug 07, 2009 | 5.643 | 5.847 | 5.568 | 5.773 | 102,882 | +0.24(+4.41%) |
Aug 06, 2009 | 5.613 | 5.750 | 5.529 | 5.529 | 140,253 | -0.09(-1.55%) |
Aug 05, 2009 | 5.658 | 5.824 | 5.493 | 5.616 | 307,897 | -0.27(-4.53%) |
Aug 04, 2009 | 5.731 | 5.916 | 5.672 | 5.883 | 88,669 | +0.09(+1.51%) |
Aug 03, 2009 | 5.767 | 5.886 | 5.749 | 5.795 | 231,062 | +0.15(+2.69%) |
Jul 31, 2009 | 5.630 | 5.859 | 5.601 | 5.643 | 198,509 | -0.04(-0.74%) |
Jul 30, 2009 | 5.598 | 5.860 | 5.466 | 5.686 | 315,014 | +0.40(+7.60%) |
Jul 29, 2009 | 5.454 | 5.511 | 5.257 | 5.284 | 134,054 | -0.20(-3.62%) |
Jul 28, 2009 | 5.517 | 5.550 | 5.373 | 5.482 | 150,805 | -0.06(-1.14%) |
Jul 27, 2009 | 5.510 | 5.547 | 5.344 | 5.546 | 111,454 | +0.02(+0.27%) |
Jul 24, 2009 | 5.412 | 5.568 | 5.359 | 5.531 | 101,680 | +0.05(+0.96%) |
Jul 23, 2009 | 5.383 | 5.686 | 5.334 | 5.478 | 330,018 | +0.06(+1.20%) |
Jul 22, 2009 | 5.321 | 5.529 | 5.273 | 5.413 | 176,641 | +0.06(+1.10%) |
Jul 21, 2009 | 5.433 | 5.433 | 5.234 | 5.354 | 82,708 | -0.03(-0.64%) |
Jul 20, 2009 | 5.242 | 5.397 | 5.192 | 5.389 | 164,932 | +0.16(+3.14%) |
Jul 17, 2009 | 5.232 | 5.449 | 5.093 | 5.225 | 622,586 | +0.14(+2.78%) |
Jul 16, 2009 | 4.972 | 5.091 | 4.962 | 5.084 | 293,737 | +0.06(+1.29%) |
Jul 15, 2009 | 4.894 | 5.165 | 4.894 | 5.019 | 260,612 | +0.12(+2.36%) |
Jul 14, 2009 | 4.816 | 4.960 | 4.814 | 4.903 | 202,981 | -0.00(-0.09%) |
Jul 13, 2009 | 4.740 | 4.920 | 4.686 | 4.908 | 162,387 | +0.06(+1.18%) |
Jul 10, 2009 | 4.662 | 4.873 | 4.662 | 4.850 | 76,349 | +0.17(+3.63%) |
Jul 09, 2009 | 4.923 | 4.923 | 4.656 | 4.680 | 123,727 | -0.19(-3.92%) |
Jul 08, 2009 | 4.950 | 4.954 | 4.778 | 4.871 | 229,175 | +0.00(+0.06%) |
Jul 07, 2009 | 4.992 | 4.992 | 4.843 | 4.868 | 200,077 | -0.12(-2.47%) |
Jul 06, 2009 | 5.005 | 5.010 | 4.837 | 4.992 | 192,449 | -0.02(-0.45%) |
Jul 02, 2009 | 5.118 | 5.118 | 4.868 | 5.014 | 290,547 | -0.19(-3.59%) |
Jul 01, 2009 | 5.126 | 5.275 | 5.117 | 5.201 | 324,523 | +0.14(+2.67%) |
Jun 30, 2009 | 5.034 | 5.150 | 4.981 | 5.066 | 241,169 | +0.01(+0.15%) |
Jun 29, 2009 | 5.133 | 5.217 | 5.002 | 5.058 | 358,338 | -0.07(-1.35%) |
Jun 26, 2009 | 5.209 | 5.242 | 5.019 | 5.127 | 636,141 | -0.10(-1.93%) |
Jun 25, 2009 | 5.207 | 5.300 | 5.001 | 5.228 | 336,968 | +0.20(+3.92%) |
Jun 24, 2009 | 5.215 | 5.216 | 4.992 | 5.031 | 213,453 | -0.12(-2.25%) |
Jun 23, 2009 | 5.342 | 5.503 | 5.142 | 5.147 | 342,896 | -0.18(-3.31%) |
Jun 22, 2009 | 5.549 | 5.549 | 5.282 | 5.323 | 340,251 | -0.25(-4.41%) |
Jun 19, 2009 | 5.634 | 5.634 | 5.466 | 5.568 | 345,773 | +0.05(+0.82%) |
Jun 18, 2009 | 5.404 | 5.583 | 5.354 | 5.523 | 270,839 | +0.09(+1.72%) |
Jun 17, 2009 | 5.406 | 5.571 | 5.305 | 5.430 | 318,575 | +0.04(+0.81%) |
Jun 16, 2009 | 5.589 | 5.589 | 5.353 | 5.386 | 266,998 | -0.10(-1.86%) |
Jun 15, 2009 | 5.604 | 5.650 | 5.434 | 5.488 | 229,793 | -0.27(-4.75%) |
Jun 12, 2009 | 5.658 | 5.791 | 5.497 | 5.762 | 307,399 | +0.07(+1.16%) |
Jun 11, 2009 | 5.705 | 5.815 | 5.678 | 5.696 | 200,735 | +0.03(+0.45%) |
Jun 10, 2009 | 5.847 | 5.917 | 5.592 | 5.671 | 303,252 | -0.14(-2.36%) |
Jun 09, 2009 | 5.866 | 5.961 | 5.788 | 5.807 | 204,589 | -0.05(-0.90%) |
Jun 08, 2009 | 5.726 | 5.949 | 5.695 | 5.860 | 275,051 | -0.06(-1.09%) |
Jun 05, 2009 | 6.017 | 6.041 | 5.844 | 5.925 | 322,934 | -0.07(-1.23%) |
Jun 04, 2009 | 5.976 | 6.038 | 5.827 | 5.999 | 414,415 | +0.06(+1.01%) |
Jun 03, 2009 | 5.880 | 5.938 | 5.759 | 5.938 | 180,667 | -0.02(-0.28%) |
Jun 02, 2009 | 5.935 | 6.008 | 5.775 | 5.955 | 428,329 | +0.00(+0.08%) |
Jun 01, 2009 | 5.944 | 5.950 | 5.737 | 5.950 | 555,997 | +0.09(+1.57%) |
May 29, 2009 | 5.854 | 5.941 | 5.818 | 5.859 | 282,394 | +0.00(+0.00%) |
May 28, 2009 | 5.780 | 5.908 | 5.657 | 5.859 | 438,303 | +0.16(+2.80%) |
May 27, 2009 | 5.833 | 5.919 | 5.677 | 5.699 | 193,226 | -0.23(-3.91%) |
May 26, 2009 | 5.433 | 5.973 | 5.433 | 5.931 | 385,310 | +0.44(+7.94%) |
May 22, 2009 | 5.758 | 5.815 | 5.455 | 5.494 | 257,888 | -0.24(-4.17%) |
May 21, 2009 | 5.740 | 5.911 | 5.666 | 5.734 | 389,005 | -0.07(-1.27%) |
May 20, 2009 | 6.074 | 6.120 | 5.762 | 5.807 | 251,562 | -0.23(-3.81%) |
May 19, 2009 | 5.934 | 6.095 | 5.860 | 6.038 | 197,286 | +0.04(+0.60%) |
May 18, 2009 | 5.868 | 6.020 | 5.771 | 6.002 | 381,463 | +0.24(+4.13%) |
May 15, 2009 | 5.568 | 6.074 | 5.540 | 5.764 | 429,372 | +0.13(+2.30%) |
May 14, 2009 | 5.493 | 5.728 | 5.479 | 5.634 | 142,725 | +0.19(+3.43%) |
May 13, 2009 | 5.756 | 5.759 | 5.400 | 5.448 | 316,967 | -0.44(-7.42%) |
May 12, 2009 | 5.967 | 6.078 | 5.800 | 5.884 | 260,007 | -0.05(-0.79%) |
May 11, 2009 | 5.866 | 5.978 | 5.519 | 5.931 | 251,602 | -0.08(-1.33%) |
May 08, 2009 | 5.565 | 6.122 | 5.565 | 6.011 | 594,564 | +0.37(+6.48%) |
May 07, 2009 | 5.115 | 5.711 | 5.038 | 5.645 | 758,494 | +0.73(+14.78%) |
May 06, 2009 | 5.156 | 5.174 | 4.846 | 4.918 | 194,077 | -0.19(-3.71%) |
May 05, 2009 | 5.126 | 5.193 | 5.029 | 5.108 | 253,688 | -0.16(-2.95%) |
May 04, 2009 | 5.206 | 5.270 | 5.079 | 5.263 | 214,065 | +0.16(+3.16%) |
May 01, 2009 | 5.237 | 5.379 | 5.026 | 5.102 | 287,172 | -0.14(-2.61%) |
Apr 30, 2009 | 5.454 | 5.454 | 5.142 | 5.239 | 510,267 | -0.06(-1.16%) |
Apr 29, 2009 | 5.085 | 5.415 | 5.085 | 5.300 | 338,982 | +0.25(+5.01%) |
Apr 28, 2009 | 4.886 | 5.213 | 4.840 | 5.047 | 223,773 | +0.11(+2.32%) |
Apr 27, 2009 | 5.032 | 5.111 | 4.816 | 4.933 | 251,170 | -0.15(-2.99%) |
Apr 24, 2009 | 5.029 | 5.279 | 5.029 | 5.085 | 398,175 | +0.09(+1.87%) |
Apr 23, 2009 | 5.142 | 5.360 | 4.886 | 4.992 | 409,684 | -0.16(-3.10%) |
Apr 22, 2009 | 5.222 | 5.448 | 5.099 | 5.151 | 292,594 | -0.16(-3.09%) |
Apr 21, 2009 | 4.983 | 5.360 | 4.983 | 5.315 | 362,219 | +0.32(+6.48%) |
Apr 20, 2009 | 5.367 | 5.367 | 4.992 | 4.992 | 338,331 | -0.52(-9.40%) |
Apr 17, 2009 | 5.494 | 5.544 | 5.339 | 5.510 | 199,732 | +0.03(+0.63%) |
Apr 16, 2009 | 5.287 | 5.526 | 5.193 | 5.475 | 175,903 | +0.23(+4.45%) |
Apr 15, 2009 | 5.100 | 5.279 | 4.974 | 5.242 | 134,804 | +0.14(+2.65%) |
Apr 14, 2009 | 5.135 | 5.211 | 5.016 | 5.106 | 160,241 | -0.14(-2.72%) |
Apr 13, 2009 | 5.254 | 5.401 | 5.183 | 5.249 | 215,746 | -0.08(-1.52%) |
Apr 09, 2009 | 5.028 | 5.359 | 4.921 | 5.330 | 515,982 | +0.45(+9.22%) |
Apr 08, 2009 | 4.753 | 4.921 | 4.750 | 4.880 | 276,188 | +0.16(+3.31%) |
Apr 07, 2009 | 4.847 | 4.992 | 4.691 | 4.724 | 334,762 | -0.22(-4.50%) |
Apr 06, 2009 | 4.862 | 5.041 | 4.832 | 4.947 | 384,161 | +0.07(+1.42%) |
Apr 03, 2009 | 4.765 | 4.927 | 4.683 | 4.877 | 408,700 | +0.09(+1.82%) |
Apr 02, 2009 | 4.545 | 4.993 | 4.515 | 4.790 | 560,542 | +0.36(+8.04%) |
Apr 01, 2009 | 4.436 | 4.575 | 4.244 | 4.433 | 447,765 | -0.09(-2.00%) |
Mar 31, 2009 | 4.643 | 4.718 | 4.482 | 4.524 | 253,070 | -0.03(-0.56%) |
Mar 30, 2009 | 4.531 | 4.704 | 4.254 | 4.549 | 291,484 | -0.32(-6.52%) |
Mar 26, 2009 | 4.665 | 4.867 | 4.619 | 4.867 | 394,407 | +0.28(+6.17%) |
Mar 25, 2009 | 4.465 | 4.715 | 4.339 | 4.584 | 391,683 | +0.17(+3.85%) |
Mar 24, 2009 | 4.483 | 4.734 | 4.414 | 4.414 | 237,926 | -0.16(-3.55%) |
Mar 23, 2009 | 4.185 | 4.591 | 4.139 | 4.576 | 448,503 | +0.35(+8.38%) |
Mar 20, 2009 | 4.235 | 4.441 | 4.221 | 4.223 | 409,418 | -0.17(-3.77%) |
Mar 19, 2009 | 4.358 | 4.409 | 4.214 | 4.388 | 249,841 | +0.09(+2.07%) |
Mar 18, 2009 | 4.032 | 4.391 | 4.026 | 4.300 | 328,895 | +0.26(+6.37%) |
Mar 17, 2009 | 3.889 | 4.053 | 3.853 | 4.042 | 255,130 | +0.19(+5.04%) |
Mar 16, 2009 | 4.191 | 4.275 | 3.819 | 3.848 | 291,823 | -0.28(-6.85%) |
Mar 13, 2009 | 3.943 | 4.162 | 3.842 | 4.131 | 273,536 | +0.22(+5.74%) |
Mar 12, 2009 | 3.658 | 3.950 | 3.612 | 3.907 | 473,754 | +0.22(+5.83%) |
Mar 11, 2009 | 3.660 | 3.779 | 3.562 | 3.692 | 484,678 | +0.07(+1.95%) |
Mar 10, 2009 | 3.407 | 3.771 | 3.397 | 3.621 | 652,568 | +0.28(+8.53%) |
Mar 09, 2009 | 3.522 | 3.561 | 3.117 | 3.336 | 880,029 | -0.22(-6.18%) |
Mar 06, 2009 | 3.735 | 3.810 | 3.388 | 3.556 | 787,339 | -0.14(-3.90%) |
Mar 05, 2009 | 4.205 | 4.477 | 3.693 | 3.701 | 915,081 | -0.35(-8.66%) |
Mar 04, 2009 | 3.976 | 4.123 | 3.884 | 4.051 | 353,282 | -0.21(-4.91%) |
Mar 02, 2009 | 4.417 | 4.473 | 4.245 | 4.260 | 315,426 | -0.26(-5.70%) |
Feb 27, 2009 | 4.537 | 4.751 | 4.449 | 4.518 | 268,260 | -0.05(-1.12%) |
Feb 26, 2009 | 4.608 | 4.807 | 4.561 | 4.569 | 251,256 | -0.01(-0.26%) |
Feb 25, 2009 | 4.763 | 4.763 | 4.521 | 4.581 | 241,375 | -0.24(-5.02%) |
Feb 24, 2009 | 4.706 | 4.908 | 4.622 | 4.823 | 277,071 | +0.20(+4.30%) |
Feb 23, 2009 | 4.751 | 4.811 | 4.617 | 4.625 | 167,344 | -0.06(-1.35%) |
Feb 20, 2009 | 4.655 | 4.933 | 4.528 | 4.688 | 380,366 | -0.05(-1.02%) |
Feb 19, 2009 | 4.930 | 4.936 | 4.736 | 4.736 | 220,085 | -0.14(-2.96%) |
Feb 18, 2009 | 4.960 | 4.963 | 4.817 | 4.880 | 260,340 | -0.04(-0.89%) |
Feb 17, 2009 | 5.075 | 5.266 | 4.894 | 4.924 | 259,828 | -0.20(-3.91%) |
Feb 13, 2009 | 5.180 | 5.222 | 5.049 | 5.124 | 218,231 | -0.02(-0.47%) |
Feb 12, 2009 | 4.963 | 5.183 | 4.951 | 5.148 | 234,943 | +0.03(+0.53%) |
Feb 11, 2009 | 4.787 | 5.276 | 4.760 | 5.121 | 793,765 | +0.37(+7.89%) |
Feb 10, 2009 | 5.234 | 5.325 | 4.634 | 4.747 | 833,176 | -0.51(-9.73%) |
Feb 09, 2009 | 5.350 | 5.380 | 5.227 | 5.258 | 279,989 | -0.08(-1.52%) |
Feb 06, 2009 | 5.263 | 5.422 | 5.258 | 5.339 | 442,204 | +0.05(+1.03%) |
Feb 05, 2009 | 5.118 | 5.443 | 5.093 | 5.285 | 519,411 | +0.17(+3.32%) |
Feb 04, 2009 | 5.353 | 5.454 | 5.097 | 5.115 | 283,902 | -0.22(-4.20%) |
Feb 03, 2009 | 5.457 | 5.565 | 5.297 | 5.339 | 287,331 | -0.08(-1.44%) |