Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.612 | 5.668 | 5.600 | 5.657 | 73,690 | +0.05(+0.90%) |
Feb 25, 2010 | 5.541 | 5.606 | 5.488 | 5.606 | 165,089 | -0.01(-0.21%) |
Feb 24, 2010 | 5.654 | 5.654 | 5.588 | 5.618 | 200,768 | +0.01(+0.16%) |
Feb 23, 2010 | 5.659 | 5.698 | 5.571 | 5.609 | 271,316 | -0.05(-0.84%) |
Feb 22, 2010 | 5.745 | 5.751 | 5.657 | 5.657 | 112,201 | -0.07(-1.19%) |
Feb 19, 2010 | 5.701 | 5.725 | 5.659 | 5.725 | 151,748 | +0.06(+0.99%) |
Feb 18, 2010 | 5.627 | 5.687 | 5.615 | 5.668 | 211,048 | +0.05(+0.90%) |
Feb 17, 2010 | 5.526 | 5.643 | 5.526 | 5.618 | 308,177 | +0.11(+2.03%) |
Feb 16, 2010 | 5.462 | 5.506 | 5.456 | 5.506 | 164,733 | +0.08(+1.52%) |
Feb 12, 2010 | 5.400 | 5.424 | 5.424 | 5.424 | 141,956 | +0.00(+0.00%) |
Feb 11, 2010 | 5.341 | 5.424 | 5.324 | 5.424 | 217,158 | +0.10(+1.82%) |
Feb 10, 2010 | 5.297 | 5.356 | 5.268 | 5.327 | 287,797 | +0.00(+0.06%) |
Feb 09, 2010 | 5.259 | 5.327 | 5.244 | 5.324 | 273,370 | +0.09(+1.69%) |
Feb 08, 2010 | 5.238 | 5.297 | 5.206 | 5.235 | 121,959 | -0.02(-0.34%) |
Feb 05, 2010 | 5.383 | 5.383 | 5.138 | 5.253 | 346,277 | -0.12(-2.30%) |
Feb 04, 2010 | 5.518 | 5.536 | 5.377 | 5.377 | 231,806 | -0.22(-3.89%) |
Feb 03, 2010 | 5.568 | 5.627 | 5.536 | 5.595 | 148,439 | -0.01(-0.11%) |
Feb 02, 2010 | 5.509 | 5.601 | 5.498 | 5.601 | 170,204 | +0.09(+1.55%) |
Feb 01, 2010 | 5.439 | 5.515 | 5.439 | 5.515 | 197,128 | +0.09(+1.68%) |
Jan 29, 2010 | 5.418 | 5.477 | 5.377 | 5.424 | 268,704 | +0.01(+0.21%) |
Jan 28, 2010 | 5.421 | 5.447 | 5.350 | 5.413 | 294,524 | -0.02(-0.32%) |
Jan 27, 2010 | 5.545 | 5.583 | 5.324 | 5.430 | 741,964 | -0.14(-2.54%) |
Jan 26, 2010 | 5.780 | 5.780 | 5.556 | 5.571 | 330,390 | -0.21(-3.72%) |
Jan 25, 2010 | 5.848 | 5.860 | 5.786 | 5.786 | 228,029 | -0.04(-0.66%) |
Jan 22, 2010 | 5.886 | 5.886 | 5.789 | 5.824 | 203,211 | -0.07(-1.15%) |
Jan 21, 2010 | 5.945 | 5.957 | 5.854 | 5.892 | 271,499 | -0.06(-0.94%) |
Jan 20, 2010 | 5.889 | 5.957 | 5.877 | 5.948 | 149,746 | -0.01(-0.25%) |
Jan 19, 2010 | 5.901 | 5.972 | 5.880 | 5.963 | 143,640 | +0.04(+0.70%) |
Jan 15, 2010 | 5.901 | 5.922 | 5.922 | 5.922 | 191,878 | -0.01(-0.10%) |
Jan 14, 2010 | 5.874 | 5.927 | 5.869 | 5.927 | 138,906 | +0.04(+0.60%) |
Jan 13, 2010 | 5.883 | 5.898 | 5.851 | 5.892 | 109,944 | +0.02(+0.30%) |
Jan 12, 2010 | 5.880 | 5.916 | 5.851 | 5.874 | 271,811 | -0.05(-0.84%) |
Jan 11, 2010 | 5.927 | 5.930 | 5.845 | 5.924 | 297,852 | -0.01(-0.15%) |
Jan 08, 2010 | 5.869 | 5.933 | 5.857 | 5.933 | 177,961 | +0.06(+1.00%) |
Jan 07, 2010 | 5.845 | 5.904 | 5.836 | 5.874 | 190,713 | +0.03(+0.50%) |
Jan 06, 2010 | 5.813 | 5.886 | 5.813 | 5.845 | 226,603 | +0.00(+0.00%) |
Jan 05, 2010 | 5.789 | 5.845 | 5.765 | 5.845 | 149,726 | +0.07(+1.28%) |
Jan 04, 2010 | 5.721 | 5.774 | 5.712 | 5.771 | 198,011 | +0.06(+1.14%) |
Dec 31, 2009 | 5.771 | 5.707 | 5.707 | 5.707 | 91,354 | -0.06(-1.02%) |
Dec 30, 2009 | 5.768 | 5.772 | 5.712 | 5.765 | 127,369 | -0.02(-0.31%) |
Dec 29, 2009 | 5.745 | 5.786 | 5.736 | 5.783 | 130,429 | -0.02(-0.30%) |
Dec 28, 2009 | 5.792 | 5.827 | 5.783 | 5.801 | 162,152 | +0.03(+0.51%) |
Dec 24, 2009 | 5.783 | 5.792 | 5.765 | 5.771 | 77,203 | -0.01(-0.25%) |
Dec 23, 2009 | 5.754 | 5.786 | 5.712 | 5.786 | 178,857 | +0.08(+1.34%) |
Dec 22, 2009 | 5.733 | 5.757 | 5.692 | 5.710 | 99,742 | -0.06(-0.97%) |
Dec 21, 2009 | 5.724 | 5.771 | 5.712 | 5.765 | 183,452 | +0.07(+1.19%) |
Dec 18, 2009 | 5.698 | 5.701 | 5.636 | 5.698 | 196,106 | +0.02(+0.42%) |
Dec 17, 2009 | 5.680 | 5.704 | 5.648 | 5.674 | 124,242 | -0.03(-0.52%) |
Dec 16, 2009 | 5.662 | 5.739 | 5.662 | 5.704 | 141,480 | +0.04(+0.62%) |
Dec 15, 2009 | 5.639 | 5.674 | 5.627 | 5.668 | 200,147 | +0.02(+0.36%) |
Dec 14, 2009 | 5.627 | 5.657 | 5.612 | 5.648 | 300,549 | +0.09(+1.70%) |
Dec 11, 2009 | 5.556 | 5.601 | 5.548 | 5.553 | 142,618 | +0.01(+0.11%) |
Dec 10, 2009 | 5.512 | 5.583 | 5.512 | 5.548 | 166,387 | +0.04(+0.64%) |
Dec 09, 2009 | 5.533 | 5.539 | 5.424 | 5.512 | 540,305 | -0.05(-0.85%) |
Dec 08, 2009 | 5.521 | 5.565 | 5.509 | 5.559 | 114,474 | -0.05(-0.94%) |
Dec 07, 2009 | 5.524 | 5.639 | 5.524 | 5.612 | 179,547 | +0.05(+0.95%) |
Dec 04, 2009 | 5.624 | 5.683 | 5.509 | 5.559 | 309,885 | -0.03(-0.53%) |
Dec 03, 2009 | 5.721 | 5.745 | 5.589 | 5.589 | 264,398 | -0.12(-2.05%) |
Dec 02, 2009 | 5.695 | 5.751 | 5.686 | 5.706 | 170,486 | -0.01(-0.16%) |
Dec 01, 2009 | 5.695 | 5.727 | 5.677 | 5.715 | 215,875 | +0.04(+0.67%) |
Nov 30, 2009 | 5.645 | 5.701 | 5.630 | 5.677 | 136,355 | -0.01(-0.10%) |
Nov 27, 2009 | 5.565 | 5.724 | 5.524 | 5.683 | 176,922 | -0.08(-1.43%) |
Nov 25, 2009 | 5.645 | 5.771 | 5.633 | 5.765 | 175,685 | +0.13(+2.30%) |
Nov 24, 2009 | 5.500 | 5.639 | 5.455 | 5.636 | 301,259 | +0.15(+2.79%) |
Nov 23, 2009 | 5.483 | 5.530 | 5.465 | 5.483 | 376,777 | +0.04(+0.81%) |
Nov 20, 2009 | 5.394 | 5.447 | 5.394 | 5.439 | 115,300 | -0.01(-0.16%) |
Nov 19, 2009 | 5.521 | 5.521 | 5.439 | 5.447 | 234,122 | -0.15(-2.63%) |
Nov 18, 2009 | 5.527 | 5.595 | 5.527 | 5.595 | 170,428 | +0.05(+0.90%) |
Nov 17, 2009 | 5.498 | 5.562 | 5.498 | 5.545 | 99,732 | +0.02(+0.43%) |
Nov 16, 2009 | 5.483 | 5.535 | 5.483 | 5.521 | 165,979 | +0.06(+1.13%) |
Nov 13, 2009 | 5.474 | 5.524 | 5.453 | 5.459 | 191,409 | +0.00(+0.00%) |
Nov 12, 2009 | 5.492 | 5.524 | 5.439 | 5.459 | 136,552 | -0.03(-0.59%) |
Nov 11, 2009 | 5.498 | 5.541 | 5.474 | 5.492 | 170,065 | +0.03(+0.59%) |
Nov 10, 2009 | 5.394 | 5.465 | 5.394 | 5.459 | 165,514 | +0.03(+0.60%) |
Nov 09, 2009 | 5.350 | 5.447 | 5.350 | 5.427 | 173,709 | +0.14(+2.56%) |
Nov 06, 2009 | 5.215 | 5.336 | 5.215 | 5.291 | 157,863 | +0.02(+0.45%) |
Nov 05, 2009 | 5.215 | 5.283 | 5.212 | 5.268 | 166,893 | +0.07(+1.42%) |
Nov 04, 2009 | 5.177 | 5.256 | 5.177 | 5.194 | 316,619 | +0.04(+0.80%) |
Nov 03, 2009 | 5.141 | 5.209 | 5.082 | 5.153 | 154,803 | +0.01(+0.17%) |
Nov 02, 2009 | 5.194 | 5.277 | 5.078 | 5.144 | 182,725 | -0.03(-0.51%) |
Oct 30, 2009 | 5.445 | 5.465 | 5.159 | 5.171 | 408,500 | -0.28(-5.08%) |
Oct 29, 2009 | 5.409 | 5.471 | 5.409 | 5.447 | 213,653 | +0.06(+1.04%) |
Oct 28, 2009 | 5.524 | 5.556 | 5.374 | 5.392 | 275,632 | -0.17(-3.07%) |
Oct 27, 2009 | 5.521 | 5.659 | 5.138 | 5.562 | 309,813 | -0.08(-1.36%) |
Oct 26, 2009 | 5.686 | 5.730 | 5.609 | 5.639 | 257,246 | -0.05(-0.88%) |
Oct 23, 2009 | 5.671 | 5.695 | 5.660 | 5.689 | 263,522 | +0.02(+0.36%) |
Oct 22, 2009 | 5.624 | 5.668 | 5.576 | 5.668 | 160,447 | +0.08(+1.37%) |
Oct 21, 2009 | 5.612 | 5.689 | 5.592 | 5.592 | 153,336 | -0.06(-1.04%) |
Oct 20, 2009 | 5.621 | 5.653 | 5.612 | 5.651 | 156,552 | +0.01(+0.21%) |
Oct 19, 2009 | 5.606 | 5.689 | 5.604 | 5.639 | 196,306 | +0.04(+0.63%) |
Oct 16, 2009 | 5.586 | 5.615 | 5.542 | 5.604 | 277,914 | -0.01(-0.11%) |
Oct 15, 2009 | 5.465 | 5.612 | 5.465 | 5.609 | 247,482 | +0.08(+1.44%) |
Oct 14, 2009 | 5.486 | 5.545 | 5.477 | 5.530 | 163,755 | +0.08(+1.51%) |
Oct 13, 2009 | 5.394 | 5.486 | 5.394 | 5.447 | 206,128 | +0.00(+0.00%) |
Oct 12, 2009 | 5.462 | 5.477 | 5.421 | 5.447 | 285,076 | +0.00(+0.00%) |
Oct 09, 2009 | 5.397 | 5.533 | 5.394 | 5.447 | 422,275 | +0.02(+0.32%) |
Oct 08, 2009 | 5.362 | 5.442 | 5.362 | 5.430 | 188,176 | +0.07(+1.32%) |
Oct 07, 2009 | 5.286 | 5.386 | 5.286 | 5.359 | 170,635 | +0.02(+0.39%) |
Oct 06, 2009 | 5.262 | 5.368 | 5.262 | 5.339 | 248,732 | +0.09(+1.80%) |
Oct 05, 2009 | 5.197 | 5.265 | 5.197 | 5.244 | 207,031 | +0.03(+0.62%) |
Oct 02, 2009 | 5.100 | 5.226 | 4.691 | 5.212 | 264,656 | -0.12(-2.32%) |
Oct 01, 2009 | 5.430 | 5.430 | 5.312 | 5.336 | 126,320 | -0.08(-1.52%) |
Sep 30, 2009 | 5.456 | 5.456 | 5.356 | 5.418 | 127,892 | +0.01(+0.27%) |
Sep 29, 2009 | 5.389 | 5.436 | 5.356 | 5.403 | 128,993 | +0.02(+0.33%) |
Sep 28, 2009 | 5.386 | 5.427 | 5.368 | 5.386 | 141,789 | +0.02(+0.38%) |
Sep 25, 2009 | 5.359 | 5.380 | 5.315 | 5.365 | 189,239 | +0.02(+0.39%) |
Sep 24, 2009 | 5.524 | 5.524 | 5.324 | 5.344 | 204,032 | -0.13(-2.31%) |
Sep 23, 2009 | 5.527 | 5.546 | 5.471 | 5.471 | 142,054 | -0.02(-0.32%) |
Sep 22, 2009 | 5.512 | 5.530 | 5.480 | 5.489 | 142,845 | -0.00(-0.05%) |
Sep 21, 2009 | 5.577 | 5.577 | 5.439 | 5.492 | 312,676 | -0.13(-2.36%) |
Sep 18, 2009 | 5.648 | 5.648 | 5.568 | 5.624 | 107,207 | +0.02(+0.37%) |
Sep 17, 2009 | 5.639 | 5.689 | 5.545 | 5.604 | 205,173 | +0.06(+1.01%) |
Sep 16, 2009 | 5.548 | 5.627 | 5.512 | 5.548 | 195,393 | +0.03(+0.59%) |
Sep 15, 2009 | 5.377 | 5.515 | 5.377 | 5.515 | 199,597 | +0.11(+2.13%) |
Sep 14, 2009 | 5.259 | 5.400 | 5.224 | 5.400 | 320,222 | +0.11(+2.06%) |
Sep 11, 2009 | 5.256 | 5.300 | 5.247 | 5.291 | 120,503 | +0.06(+1.13%) |
Sep 10, 2009 | 5.206 | 5.241 | 5.168 | 5.233 | 154,341 | +0.03(+0.51%) |
Sep 09, 2009 | 5.168 | 5.215 | 5.124 | 5.206 | 222,303 | +0.04(+0.86%) |
Sep 08, 2009 | 5.103 | 5.174 | 5.100 | 5.162 | 142,526 | +0.08(+1.59%) |
Sep 04, 2009 | 4.988 | 5.094 | 4.988 | 5.081 | 94,947 | +0.08(+1.69%) |
Sep 03, 2009 | 4.953 | 4.997 | 4.906 | 4.997 | 132,705 | +0.09(+1.80%) |
Sep 02, 2009 | 4.965 | 4.965 | 4.888 | 4.909 | 182,444 | -0.04(-0.77%) |
Sep 01, 2009 | 5.047 | 5.147 | 4.914 | 4.947 | 369,146 | -0.19(-3.67%) |
Aug 31, 2009 | 5.127 | 5.144 | 5.107 | 5.135 | 140,876 | -0.02(-0.46%) |
Aug 28, 2009 | 5.109 | 5.180 | 5.065 | 5.159 | 301,388 | +0.05(+0.98%) |
Aug 27, 2009 | 5.121 | 5.121 | 5.047 | 5.109 | 148,666 | -0.01(-0.11%) |
Aug 26, 2009 | 5.112 | 5.132 | 5.071 | 5.115 | 180,732 | +0.01(+0.23%) |
Aug 25, 2009 | 5.074 | 5.132 | 5.065 | 5.103 | 260,944 | +0.05(+0.99%) |
Aug 24, 2009 | 4.979 | 5.079 | 4.968 | 5.053 | 246,103 | +0.12(+2.39%) |
Aug 21, 2009 | 4.938 | 4.988 | 4.909 | 4.935 | 222,745 | +0.05(+1.09%) |
Aug 20, 2009 | 4.903 | 4.903 | 4.859 | 4.882 | 227,503 | -0.04(-0.78%) |
Aug 19, 2009 | 4.814 | 4.920 | 4.814 | 4.920 | 250,793 | +0.06(+1.15%) |
Aug 18, 2009 | 4.856 | 4.864 | 4.817 | 4.864 | 357,457 | +0.02(+0.42%) |
Aug 17, 2009 | 4.888 | 4.923 | 4.794 | 4.844 | 282,876 | -0.15(-2.95%) |
Aug 14, 2009 | 4.976 | 5.003 | 4.929 | 4.991 | 332,425 | +0.03(+0.53%) |
Aug 13, 2009 | 4.976 | 4.976 | 4.920 | 4.965 | 242,724 | +0.05(+1.08%) |
Aug 12, 2009 | 4.867 | 4.962 | 4.864 | 4.912 | 278,400 | +0.00(+0.06%) |
Aug 11, 2009 | 4.917 | 4.950 | 4.859 | 4.909 | 188,733 | -0.05(-1.01%) |
Aug 10, 2009 | 4.923 | 4.979 | 4.923 | 4.959 | 193,776 | -0.01(-0.24%) |
Aug 07, 2009 | 4.938 | 5.015 | 4.938 | 4.970 | 175,101 | +0.05(+1.02%) |
Aug 06, 2009 | 4.976 | 5.003 | 4.867 | 4.920 | 216,499 | -0.06(-1.12%) |
Aug 05, 2009 | 4.985 | 5.018 | 4.926 | 4.976 | 226,854 | -0.03(-0.65%) |
Aug 04, 2009 | 4.917 | 5.026 | 4.909 | 5.009 | 376,152 | +0.04(+0.77%) |
Aug 03, 2009 | 4.950 | 4.988 | 4.906 | 4.970 | 266,802 | +0.07(+1.44%) |
Jul 31, 2009 | 4.829 | 4.903 | 4.829 | 4.900 | 148,574 | +0.03(+0.67%) |
Jul 30, 2009 | 4.829 | 4.882 | 4.829 | 4.867 | 226,260 | +0.08(+1.66%) |
Jul 29, 2009 | 4.844 | 4.844 | 4.732 | 4.788 | 209,656 | -0.06(-1.15%) |
Jul 28, 2009 | 4.844 | 4.859 | 4.800 | 4.844 | 210,696 | +0.01(+0.12%) |
Jul 27, 2009 | 4.847 | 4.861 | 4.826 | 4.838 | 143,402 | +0.01(+0.24%) |
Jul 24, 2009 | 4.785 | 4.831 | 4.755 | 4.826 | 1,290 | -0.02(-0.49%) |
Jul 23, 2009 | 4.711 | 4.850 | 4.705 | 4.850 | 282,893 | +0.14(+2.94%) |
Jul 22, 2009 | 4.682 | 4.711 | 4.647 | 4.711 | 174,408 | +0.01(+0.31%) |
Jul 21, 2009 | 4.705 | 4.705 | 4.579 | 4.697 | 323,873 | +0.05(+1.14%) |
Jul 20, 2009 | 4.664 | 4.673 | 4.591 | 4.644 | 205,258 | +0.01(+0.32%) |
Jul 17, 2009 | 4.588 | 4.641 | 4.567 | 4.629 | 147,216 | +0.05(+1.03%) |
Jul 16, 2009 | 4.520 | 4.582 | 4.479 | 4.582 | 214,971 | +0.09(+2.03%) |
Jul 15, 2009 | 4.384 | 4.505 | 4.379 | 4.490 | 193,882 | +0.17(+3.88%) |
Jul 14, 2009 | 4.287 | 4.323 | 4.276 | 4.323 | 192,014 | +0.08(+1.87%) |
Jul 13, 2009 | 4.184 | 4.246 | 4.178 | 4.243 | 233,425 | +0.04(+0.98%) |
Jul 10, 2009 | 4.193 | 4.217 | 4.143 | 4.202 | 192,231 | -0.03(-0.70%) |
Jul 09, 2009 | 4.252 | 4.287 | 4.217 | 4.232 | 155,676 | +0.04(+0.99%) |
Jul 08, 2009 | 4.249 | 4.270 | 4.146 | 4.190 | 152,687 | -0.08(-1.79%) |
Jul 07, 2009 | 4.323 | 4.323 | 4.252 | 4.267 | 237,752 | -0.05(-1.16%) |
Jul 06, 2009 | 4.326 | 4.370 | 4.302 | 4.317 | 307,694 | -0.06(-1.29%) |
Jul 02, 2009 | 4.373 | 4.423 | 4.329 | 4.373 | 135,435 | -0.08(-1.84%) |
Jul 01, 2009 | 4.376 | 4.476 | 4.376 | 4.455 | 179,054 | +0.07(+1.61%) |
Jun 30, 2009 | 4.387 | 4.396 | 4.287 | 4.384 | 143,124 | +0.04(+0.95%) |
Jun 29, 2009 | 4.326 | 4.355 | 4.299 | 4.343 | 143,066 | +0.04(+0.96%) |
Jun 26, 2009 | 4.308 | 4.329 | 4.276 | 4.302 | 92,074 | +0.00(+0.00%) |
Jun 25, 2009 | 4.273 | 4.311 | 4.264 | 4.302 | 146,041 | +0.06(+1.39%) |
Jun 24, 2009 | 4.187 | 4.296 | 4.187 | 4.243 | 202,939 | +0.06(+1.55%) |
Jun 23, 2009 | 4.217 | 4.237 | 4.099 | 4.178 | 199,876 | -0.03(-0.70%) |
Jun 22, 2009 | 4.367 | 4.367 | 4.205 | 4.208 | 199,923 | -0.18(-4.03%) |
Jun 19, 2009 | 4.405 | 4.429 | 4.358 | 4.384 | 128,843 | -0.02(-0.40%) |
Jun 18, 2009 | 4.373 | 4.420 | 4.364 | 4.402 | 165,847 | +0.05(+1.15%) |
Jun 17, 2009 | 4.396 | 4.414 | 4.352 | 4.352 | 186,026 | -0.09(-1.99%) |
Jun 16, 2009 | 4.508 | 4.535 | 4.417 | 4.440 | 248,171 | -0.06(-1.31%) |
Jun 15, 2009 | 4.543 | 4.543 | 4.423 | 4.499 | 239,525 | -0.06(-1.36%) |
Jun 12, 2009 | 4.549 | 4.564 | 4.520 | 4.561 | 203,452 | +0.04(+0.78%) |
Jun 11, 2009 | 4.490 | 4.564 | 4.485 | 4.526 | 199,332 | +0.05(+1.05%) |
Jun 10, 2009 | 4.535 | 4.535 | 4.420 | 4.479 | 197,230 | +0.03(+0.73%) |
Jun 09, 2009 | 4.429 | 4.455 | 4.382 | 4.446 | 242,734 | +0.05(+1.07%) |
Jun 08, 2009 | 4.435 | 4.435 | 4.352 | 4.399 | 310,391 | -0.07(-1.52%) |
Jun 05, 2009 | 4.517 | 4.529 | 4.437 | 4.467 | 277,194 | -0.01(-0.20%) |
Jun 04, 2009 | 4.443 | 4.476 | 4.384 | 4.476 | 237,776 | +0.06(+1.47%) |
Jun 03, 2009 | 4.458 | 4.458 | 4.373 | 4.411 | 276,691 | -0.06(-1.25%) |
Jun 02, 2009 | 4.417 | 4.472 | 4.404 | 4.467 | 245,964 | +0.08(+1.81%) |
Jun 01, 2009 | 4.458 | 4.458 | 4.358 | 4.387 | 604,950 | +0.16(+3.91%) |
May 29, 2009 | 4.199 | 4.238 | 4.179 | 4.223 | 220,245 | +0.05(+1.27%) |
May 28, 2009 | 4.096 | 4.170 | 4.066 | 4.170 | 363,713 | +0.07(+1.72%) |
May 27, 2009 | 4.155 | 4.175 | 4.096 | 4.099 | 364,752 | -0.06(-1.49%) |
May 26, 2009 | 4.119 | 4.220 | 4.099 | 4.161 | 419,520 | +0.04(+0.86%) |
May 22, 2009 | 4.122 | 4.155 | 4.090 | 4.125 | 156,457 | +0.04(+1.01%) |
May 21, 2009 | 4.093 | 4.093 | 4.037 | 4.084 | 217,274 | -0.06(-1.42%) |
May 20, 2009 | 4.140 | 4.214 | 4.128 | 4.143 | 127,111 | -0.01(-0.28%) |
May 19, 2009 | 4.064 | 4.167 | 4.064 | 4.155 | 198,673 | +0.06(+1.44%) |
May 18, 2009 | 3.975 | 4.111 | 3.975 | 4.096 | 211,161 | +0.14(+3.42%) |
May 15, 2009 | 3.940 | 3.990 | 3.897 | 3.960 | 564,601 | +0.04(+1.05%) |
May 14, 2009 | 3.896 | 3.960 | 3.896 | 3.919 | 451,423 | +0.00(+0.08%) |
May 13, 2009 | 3.975 | 4.005 | 3.890 | 3.916 | 284,798 | -0.13(-3.20%) |
May 12, 2009 | 4.122 | 4.122 | 4.019 | 4.046 | 214,407 | -0.01(-0.36%) |
May 11, 2009 | 4.055 | 4.102 | 4.028 | 4.061 | 142,672 | -0.05(-1.29%) |
May 08, 2009 | 4.099 | 4.144 | 4.008 | 4.114 | 173,546 | +0.09(+2.19%) |
May 07, 2009 | 4.064 | 4.108 | 3.981 | 4.025 | 288,965 | -0.02(-0.44%) |
May 06, 2009 | 3.993 | 4.058 | 3.931 | 4.043 | 263,413 | +0.12(+3.08%) |
May 05, 2009 | 3.902 | 3.960 | 3.887 | 3.922 | 267,814 | +0.00(+0.00%) |
May 04, 2009 | 3.887 | 3.922 | 3.887 | 3.922 | 266,238 | +0.16(+4.23%) |
May 01, 2009 | 3.707 | 3.769 | 3.690 | 3.763 | 231,255 | +0.05(+1.43%) |
Apr 30, 2009 | 3.725 | 3.790 | 3.710 | 3.710 | 406,160 | +0.04(+1.12%) |
Apr 29, 2009 | 3.610 | 3.713 | 3.610 | 3.669 | 461,649 | +0.08(+2.13%) |
Apr 28, 2009 | 3.504 | 3.634 | 3.489 | 3.592 | 303,605 | +0.05(+1.33%) |
Apr 27, 2009 | 3.575 | 3.604 | 3.533 | 3.545 | 316,096 | -0.04(-1.23%) |
Apr 24, 2009 | 3.563 | 3.625 | 3.560 | 3.589 | 396,220 | +0.06(+1.75%) |
Apr 23, 2009 | 3.460 | 3.542 | 3.460 | 3.528 | 354,074 | +0.06(+1.61%) |
Apr 22, 2009 | 3.445 | 3.557 | 3.445 | 3.472 | 232,206 | -0.05(-1.34%) |
Apr 21, 2009 | 3.419 | 3.525 | 3.419 | 3.519 | 298,576 | +0.02(+0.50%) |
Apr 20, 2009 | 3.622 | 3.622 | 3.483 | 3.501 | 287,362 | -0.15(-4.11%) |
Apr 17, 2009 | 3.645 | 3.672 | 3.610 | 3.651 | 158,875 | +0.02(+0.57%) |
Apr 16, 2009 | 3.589 | 3.642 | 3.522 | 3.631 | 180,104 | +0.11(+3.01%) |
Apr 15, 2009 | 3.498 | 3.528 | 3.472 | 3.525 | 153,163 | +0.03(+0.76%) |
Apr 14, 2009 | 3.498 | 3.545 | 3.478 | 3.498 | 297,255 | -0.04(-1.00%) |
Apr 13, 2009 | 3.475 | 3.545 | 3.454 | 3.533 | 271,098 | +0.02(+0.59%) |
Apr 09, 2009 | 3.504 | 3.531 | 3.466 | 3.513 | 223,088 | +0.15(+4.37%) |
Apr 08, 2009 | 3.354 | 3.413 | 3.339 | 3.366 | 309,501 | +0.01(+0.44%) |
Apr 07, 2009 | 3.339 | 3.392 | 3.324 | 3.351 | 174,595 | -0.09(-2.65%) |
Apr 06, 2009 | 3.425 | 3.460 | 3.401 | 3.442 | 213,226 | -0.09(-2.58%) |
Apr 03, 2009 | 3.445 | 3.533 | 3.392 | 3.533 | 338,683 | +0.06(+1.61%) |
Apr 02, 2009 | 3.380 | 3.528 | 3.380 | 3.478 | 251,598 | +0.13(+3.96%) |
Apr 01, 2009 | 3.186 | 3.357 | 3.186 | 3.345 | 129,268 | +0.07(+2.16%) |
Mar 31, 2009 | 3.215 | 3.330 | 3.215 | 3.274 | 218,466 | +0.05(+1.65%) |
Mar 30, 2009 | 3.268 | 3.268 | 3.174 | 3.221 | 165,521 | -0.27(-7.84%) |
Mar 26, 2009 | 3.475 | 3.495 | 3.410 | 3.495 | 238,537 | +0.11(+3.31%) |
Mar 25, 2009 | 3.342 | 3.451 | 3.295 | 3.383 | 276,267 | +0.05(+1.41%) |
Mar 24, 2009 | 3.374 | 3.401 | 3.319 | 3.336 | 187,480 | -0.06(-1.73%) |
Mar 23, 2009 | 3.342 | 3.395 | 3.330 | 3.395 | 422,244 | +0.26(+8.26%) |
Mar 20, 2009 | 3.157 | 3.186 | 3.104 | 3.136 | 225,105 | -0.04(-1.30%) |
Mar 19, 2009 | 3.280 | 3.280 | 3.162 | 3.177 | 242,004 | -0.02(-0.55%) |
Mar 18, 2009 | 3.092 | 3.246 | 3.056 | 3.195 | 219,617 | +0.08(+2.55%) |
Mar 17, 2009 | 3.086 | 3.115 | 3.027 | 3.115 | 220,313 | +0.08(+2.52%) |
Mar 16, 2009 | 3.054 | 3.156 | 3.027 | 3.039 | 313,841 | +0.05(+1.67%) |
Mar 13, 2009 | 3.045 | 3.045 | 2.950 | 2.989 | 0 | +0.01(+0.30%) |
Mar 12, 2009 | 2.818 | 2.980 | 2.789 | 2.980 | 776,876 | +0.13(+4.55%) |
Mar 11, 2009 | 2.747 | 2.859 | 2.747 | 2.850 | 737,346 | +0.09(+3.42%) |
Mar 10, 2009 | 2.632 | 2.761 | 2.632 | 2.756 | 1,503,816 | +0.13(+4.93%) |
Mar 09, 2009 | 2.665 | 2.715 | 2.585 | 2.627 | 485,978 | -0.05(-1.76%) |
Mar 06, 2009 | 2.715 | 2.780 | 2.606 | 2.674 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 2.827 | 2.827 | 2.680 | 2.685 | 467,286 | -0.19(-6.56%) |
Mar 04, 2009 | 2.762 | 2.892 | 2.762 | 2.874 | 810,477 | +0.07(+2.63%) |