Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.467 | 5.498 | 5.467 | 5.497 | 65,794 | +0.03(+0.56%) |
Feb 25, 2010 | 5.498 | 5.498 | 5.446 | 5.467 | 117,767 | -0.02(-0.38%) |
Feb 24, 2010 | 5.477 | 5.524 | 5.467 | 5.488 | 126,572 | +0.03(+0.58%) |
Feb 23, 2010 | 5.477 | 5.482 | 5.451 | 5.456 | 71,201 | +0.01(+0.19%) |
Feb 22, 2010 | 5.519 | 5.571 | 5.425 | 5.446 | 99,097 | -0.08(-1.44%) |
Feb 19, 2010 | 5.514 | 5.582 | 5.514 | 5.525 | 131,108 | -0.02(-0.36%) |
Feb 18, 2010 | 5.571 | 5.571 | 5.503 | 5.545 | 173,845 | +0.00(+0.00%) |
Feb 17, 2010 | 5.503 | 5.561 | 5.503 | 5.545 | 123,047 | +0.04(+0.76%) |
Feb 16, 2010 | 5.482 | 5.540 | 5.467 | 5.503 | 137,361 | +0.06(+1.06%) |
Feb 12, 2010 | 5.482 | 5.446 | 5.446 | 5.446 | 98,445 | -0.03(-0.48%) |
Feb 11, 2010 | 5.462 | 5.493 | 5.456 | 5.472 | 127,841 | -0.02(-0.38%) |
Feb 10, 2010 | 5.477 | 5.493 | 5.446 | 5.493 | 74,602 | +0.06(+1.01%) |
Feb 09, 2010 | 5.432 | 5.459 | 5.432 | 5.438 | 55,777 | -0.02(-0.38%) |
Feb 08, 2010 | 5.427 | 5.459 | 5.427 | 5.459 | 86,421 | +0.03(+0.58%) |
Feb 05, 2010 | 5.412 | 5.443 | 5.386 | 5.427 | 91,545 | -0.01(-0.10%) |
Feb 04, 2010 | 5.422 | 5.453 | 5.398 | 5.432 | 120,560 | +0.01(+0.19%) |
Feb 03, 2010 | 5.427 | 5.443 | 5.417 | 5.422 | 77,307 | +0.01(+0.19%) |
Feb 02, 2010 | 5.386 | 5.422 | 5.386 | 5.412 | 99,993 | +0.02(+0.29%) |
Feb 01, 2010 | 5.412 | 5.423 | 5.380 | 5.396 | 67,840 | -0.01(-0.10%) |
Jan 29, 2010 | 5.406 | 5.438 | 5.391 | 5.401 | 137,852 | +0.02(+0.29%) |
Jan 28, 2010 | 5.412 | 5.427 | 5.386 | 5.386 | 79,649 | -0.05(-0.86%) |
Jan 27, 2010 | 5.380 | 5.432 | 5.370 | 5.432 | 102,745 | +0.05(+0.87%) |
Jan 26, 2010 | 5.386 | 5.417 | 5.380 | 5.386 | 81,454 | -0.02(-0.29%) |
Jan 25, 2010 | 5.375 | 5.427 | 5.370 | 5.401 | 74,837 | +0.01(+0.19%) |
Jan 22, 2010 | 5.365 | 5.422 | 5.349 | 5.391 | 113,042 | +0.01(+0.10%) |
Jan 21, 2010 | 5.401 | 5.438 | 5.339 | 5.386 | 196,433 | -0.04(-0.67%) |
Jan 20, 2010 | 5.427 | 5.432 | 5.406 | 5.422 | 118,296 | -0.01(-0.19%) |
Jan 19, 2010 | 5.386 | 5.432 | 5.386 | 5.432 | 46,420 | +0.04(+0.67%) |
Jan 15, 2010 | 5.344 | 5.396 | 5.396 | 5.396 | 73,988 | +0.04(+0.78%) |
Jan 14, 2010 | 5.386 | 5.412 | 5.354 | 5.354 | 126,606 | -0.02(-0.39%) |
Jan 13, 2010 | 5.406 | 5.406 | 5.349 | 5.375 | 74,887 | -0.01(-0.14%) |
Jan 12, 2010 | 5.404 | 5.409 | 5.362 | 5.383 | 130,971 | -0.03(-0.48%) |
Jan 11, 2010 | 5.409 | 5.414 | 5.393 | 5.409 | 44,820 | +0.02(+0.38%) |
Jan 08, 2010 | 5.409 | 5.414 | 5.388 | 5.388 | 71,185 | +0.01(+0.10%) |
Jan 07, 2010 | 5.404 | 5.419 | 5.383 | 5.383 | 92,258 | +0.01(+0.10%) |
Jan 06, 2010 | 5.388 | 5.424 | 5.378 | 5.378 | 102,210 | -0.03(-0.48%) |
Jan 05, 2010 | 5.378 | 5.419 | 5.378 | 5.404 | 94,428 | +0.00(+0.00%) |
Jan 04, 2010 | 5.378 | 5.424 | 5.341 | 5.404 | 137,635 | +0.03(+0.58%) |
Dec 31, 2009 | 5.331 | 5.372 | 5.372 | 5.372 | 18,547 | +0.02(+0.29%) |
Dec 30, 2009 | 5.362 | 5.362 | 5.284 | 5.357 | 129,870 | +0.02(+0.29%) |
Dec 29, 2009 | 5.367 | 5.414 | 5.321 | 5.341 | 78,450 | -0.04(-0.76%) |
Dec 28, 2009 | 5.429 | 5.429 | 5.362 | 5.383 | 103,582 | -0.03(-0.58%) |
Dec 24, 2009 | 5.336 | 5.414 | 5.336 | 5.414 | 24,952 | +0.04(+0.84%) |
Dec 23, 2009 | 5.383 | 5.398 | 5.274 | 5.369 | 173,340 | +0.01(+0.22%) |
Dec 22, 2009 | 5.362 | 5.388 | 5.331 | 5.357 | 117,910 | -0.01(-0.19%) |
Dec 21, 2009 | 5.404 | 5.424 | 5.341 | 5.367 | 104,759 | -0.01(-0.19%) |
Dec 18, 2009 | 5.388 | 5.398 | 5.341 | 5.378 | 55,456 | +0.01(+0.10%) |
Dec 17, 2009 | 5.331 | 5.383 | 5.284 | 5.372 | 97,110 | +0.07(+1.37%) |
Dec 16, 2009 | 5.383 | 5.404 | 5.300 | 5.300 | 169,862 | -0.08(-1.56%) |
Dec 15, 2009 | 5.486 | 5.486 | 5.367 | 5.384 | 125,434 | -0.06(-1.03%) |
Dec 14, 2009 | 5.450 | 5.460 | 5.440 | 5.440 | 82,016 | -0.02(-0.38%) |
Dec 11, 2009 | 5.460 | 5.507 | 5.445 | 5.460 | 136,733 | -0.03(-0.47%) |
Dec 10, 2009 | 5.414 | 5.497 | 5.372 | 5.486 | 103,393 | +0.10(+1.92%) |
Dec 09, 2009 | 5.295 | 5.404 | 5.290 | 5.383 | 188,617 | +0.09(+1.68%) |
Dec 08, 2009 | 5.305 | 5.331 | 5.284 | 5.294 | 76,299 | -0.01(-0.21%) |
Dec 07, 2009 | 5.295 | 5.310 | 5.280 | 5.305 | 91,383 | +0.05(+0.88%) |
Dec 04, 2009 | 5.300 | 5.300 | 5.248 | 5.259 | 127,982 | -0.02(-0.39%) |
Dec 03, 2009 | 5.243 | 5.284 | 5.243 | 5.279 | 140,247 | +0.01(+0.13%) |
Dec 02, 2009 | 5.181 | 5.272 | 5.176 | 5.272 | 110,428 | +0.07(+1.36%) |
Dec 01, 2009 | 5.150 | 5.207 | 5.150 | 5.202 | 85,347 | +0.06(+1.11%) |
Nov 30, 2009 | 5.088 | 5.150 | 5.083 | 5.145 | 109,185 | +0.08(+1.64%) |
Nov 27, 2009 | 5.036 | 5.072 | 5.000 | 5.062 | 31,007 | +0.01(+0.20%) |
Nov 25, 2009 | 5.021 | 5.062 | 5.021 | 5.052 | 90,971 | +0.03(+0.61%) |
Nov 24, 2009 | 5.021 | 5.052 | 5.010 | 5.021 | 69,657 | -0.01(-0.19%) |
Nov 23, 2009 | 5.072 | 5.093 | 5.021 | 5.031 | 188,035 | -0.04(-0.82%) |
Nov 20, 2009 | 5.057 | 5.098 | 5.052 | 5.072 | 55,151 | +0.00(+0.02%) |
Nov 19, 2009 | 5.067 | 5.077 | 5.057 | 5.071 | 54,990 | +0.00(+0.08%) |
Nov 18, 2009 | 5.062 | 5.083 | 5.021 | 5.067 | 137,349 | +0.03(+0.51%) |
Nov 17, 2009 | 5.072 | 5.072 | 5.021 | 5.041 | 102,939 | -0.01(-0.10%) |
Nov 16, 2009 | 5.031 | 5.062 | 4.989 | 5.046 | 112,448 | +0.01(+0.21%) |
Nov 13, 2009 | 4.979 | 5.036 | 4.979 | 5.036 | 107,270 | +0.06(+1.14%) |
Nov 12, 2009 | 5.062 | 5.063 | 4.979 | 4.979 | 115,696 | -0.06(-1.23%) |
Nov 11, 2009 | 5.057 | 5.099 | 5.041 | 5.041 | 85,324 | -0.04(-0.71%) |
Nov 10, 2009 | 5.150 | 5.150 | 5.077 | 5.077 | 94,291 | -0.09(-1.80%) |
Nov 09, 2009 | 5.150 | 5.176 | 5.134 | 5.171 | 87,177 | -0.01(-0.25%) |
Nov 06, 2009 | 5.150 | 5.191 | 5.150 | 5.184 | 75,470 | +0.02(+0.45%) |
Nov 05, 2009 | 5.140 | 5.176 | 5.140 | 5.160 | 121,844 | -0.02(-0.30%) |
Nov 04, 2009 | 5.176 | 5.186 | 5.134 | 5.176 | 64,653 | +0.02(+0.30%) |
Nov 03, 2009 | 5.124 | 5.176 | 5.114 | 5.160 | 72,024 | +0.05(+0.91%) |
Nov 02, 2009 | 5.103 | 5.140 | 5.083 | 5.114 | 74,216 | +0.04(+0.82%) |
Oct 30, 2009 | 5.124 | 5.124 | 5.062 | 5.072 | 52,017 | -0.03(-0.51%) |
Oct 29, 2009 | 5.119 | 5.129 | 5.093 | 5.098 | 60,574 | +0.01(+0.10%) |
Oct 28, 2009 | 5.202 | 5.222 | 5.088 | 5.093 | 103,914 | -0.11(-2.09%) |
Oct 27, 2009 | 5.248 | 5.248 | 5.181 | 5.202 | 67,087 | -0.03(-0.50%) |
Oct 26, 2009 | 5.259 | 5.269 | 5.217 | 5.228 | 63,806 | -0.03(-0.57%) |
Oct 23, 2009 | 5.264 | 5.279 | 5.248 | 5.258 | 103,785 | +0.01(+0.28%) |
Oct 22, 2009 | 5.274 | 5.274 | 5.222 | 5.243 | 89,171 | +0.02(+0.40%) |
Oct 21, 2009 | 5.238 | 5.290 | 5.176 | 5.222 | 154,601 | -0.04(-0.69%) |
Oct 20, 2009 | 5.228 | 5.295 | 5.222 | 5.259 | 142,488 | +0.07(+1.40%) |
Oct 19, 2009 | 5.093 | 5.233 | 5.093 | 5.186 | 129,654 | +0.09(+1.73%) |
Oct 16, 2009 | 4.984 | 5.124 | 4.958 | 5.098 | 165,200 | +0.09(+1.86%) |
Oct 15, 2009 | 5.124 | 5.124 | 4.927 | 5.005 | 273,485 | -0.10(-2.03%) |
Oct 14, 2009 | 5.409 | 5.424 | 5.098 | 5.108 | 168,467 | -0.31(-5.73%) |
Oct 13, 2009 | 5.284 | 5.419 | 5.284 | 5.419 | 89,961 | +0.10(+1.95%) |
Oct 12, 2009 | 5.455 | 5.533 | 5.284 | 5.316 | 184,637 | -0.17(-3.11%) |
Oct 09, 2009 | 5.590 | 5.590 | 5.466 | 5.486 | 109,763 | -0.08(-1.40%) |
Oct 08, 2009 | 5.554 | 5.567 | 5.534 | 5.564 | 49,190 | +0.02(+0.37%) |
Oct 07, 2009 | 5.554 | 5.574 | 5.502 | 5.543 | 89,488 | +0.01(+0.24%) |
Oct 06, 2009 | 5.543 | 5.559 | 5.507 | 5.530 | 100,897 | -0.00(-0.06%) |
Oct 05, 2009 | 5.414 | 5.543 | 5.394 | 5.533 | 161,805 | +0.14(+2.59%) |
Oct 02, 2009 | 5.398 | 5.419 | 5.367 | 5.393 | 98,375 | +0.00(+0.00%) |
Oct 01, 2009 | 5.409 | 5.409 | 5.362 | 5.393 | 105,516 | +0.02(+0.39%) |
Sep 30, 2009 | 5.357 | 5.393 | 5.352 | 5.372 | 113,880 | +0.00(+0.00%) |
Sep 29, 2009 | 5.393 | 5.414 | 5.362 | 5.372 | 87,747 | -0.04(-0.76%) |
Sep 28, 2009 | 5.383 | 5.419 | 5.362 | 5.414 | 77,857 | +0.03(+0.58%) |
Sep 25, 2009 | 5.372 | 5.404 | 5.372 | 5.383 | 73,786 | -0.03(-0.48%) |
Sep 24, 2009 | 5.383 | 5.435 | 5.362 | 5.409 | 156,743 | +0.00(+0.00%) |
Sep 23, 2009 | 5.388 | 5.424 | 5.388 | 5.409 | 161,744 | +0.01(+0.10%) |
Sep 22, 2009 | 5.347 | 5.435 | 5.347 | 5.404 | 141,366 | +0.04(+0.68%) |
Sep 21, 2009 | 5.388 | 5.393 | 5.341 | 5.367 | 91,354 | -0.01(-0.10%) |
Sep 18, 2009 | 5.347 | 5.372 | 5.300 | 5.372 | 102,114 | +0.03(+0.58%) |
Sep 17, 2009 | 5.321 | 5.341 | 5.253 | 5.341 | 201,828 | +0.04(+0.68%) |
Sep 16, 2009 | 5.305 | 5.357 | 5.305 | 5.305 | 137,073 | -0.06(-1.16%) |
Sep 15, 2009 | 5.253 | 5.372 | 5.253 | 5.367 | 122,944 | +0.09(+1.77%) |
Sep 14, 2009 | 5.217 | 5.274 | 5.207 | 5.274 | 143,418 | +0.02(+0.39%) |
Sep 11, 2009 | 5.243 | 5.253 | 5.202 | 5.253 | 120,782 | +0.01(+0.10%) |
Sep 10, 2009 | 5.310 | 5.321 | 5.238 | 5.248 | 104,855 | -0.08(-1.55%) |
Sep 09, 2009 | 5.331 | 5.331 | 5.294 | 5.331 | 75,024 | -0.02(-0.38%) |
Sep 08, 2009 | 5.228 | 5.367 | 5.222 | 5.352 | 247,230 | +0.09(+1.67%) |
Sep 04, 2009 | 5.145 | 5.264 | 5.145 | 5.264 | 54,847 | +0.11(+2.21%) |
Sep 03, 2009 | 5.119 | 5.160 | 5.108 | 5.150 | 103,891 | +0.04(+0.82%) |
Sep 02, 2009 | 5.015 | 5.124 | 5.015 | 5.108 | 90,473 | +0.07(+1.32%) |
Sep 01, 2009 | 5.031 | 5.046 | 5.005 | 5.041 | 45,255 | +0.04(+0.72%) |
Aug 31, 2009 | 5.031 | 5.031 | 4.995 | 5.005 | 137,786 | +0.01(+0.10%) |
Aug 28, 2009 | 5.010 | 5.031 | 5.000 | 5.000 | 90,614 | -0.01(-0.21%) |
Aug 27, 2009 | 4.979 | 5.046 | 4.979 | 5.010 | 113,988 | +0.03(+0.62%) |
Aug 26, 2009 | 4.995 | 5.000 | 4.969 | 4.979 | 55,962 | -0.01(-0.21%) |
Aug 25, 2009 | 4.989 | 5.000 | 4.943 | 4.989 | 169,298 | +0.02(+0.31%) |
Aug 24, 2009 | 4.964 | 4.974 | 4.916 | 4.974 | 73,898 | +0.06(+1.16%) |
Aug 21, 2009 | 4.995 | 5.000 | 4.907 | 4.917 | 140,811 | -0.08(-1.66%) |
Aug 20, 2009 | 5.000 | 5.000 | 4.979 | 5.000 | 73,374 | +0.02(+0.34%) |
Aug 19, 2009 | 4.917 | 5.000 | 4.917 | 4.983 | 53,719 | +0.04(+0.74%) |
Aug 18, 2009 | 4.886 | 5.041 | 4.865 | 4.946 | 176,887 | +0.09(+1.89%) |
Aug 17, 2009 | 4.865 | 4.870 | 4.824 | 4.855 | 60,085 | -0.02(-0.51%) |
Aug 14, 2009 | 4.870 | 4.896 | 4.865 | 4.880 | 26,504 | +0.02(+0.51%) |
Aug 13, 2009 | 4.819 | 4.881 | 4.813 | 4.855 | 96,149 | +0.02(+0.43%) |
Aug 12, 2009 | 4.876 | 4.901 | 4.813 | 4.834 | 138,729 | -0.09(-1.79%) |
Aug 11, 2009 | 4.953 | 4.953 | 4.896 | 4.922 | 54,925 | -0.03(-0.63%) |
Aug 10, 2009 | 4.938 | 4.969 | 4.922 | 4.953 | 119,982 | +0.04(+0.74%) |
Aug 07, 2009 | 4.938 | 4.938 | 4.876 | 4.917 | 88,825 | +0.03(+0.67%) |
Aug 06, 2009 | 4.886 | 4.901 | 4.845 | 4.884 | 84,435 | +0.00(+0.07%) |
Aug 05, 2009 | 4.891 | 4.958 | 4.860 | 4.881 | 121,657 | +0.02(+0.43%) |
Aug 04, 2009 | 4.839 | 4.876 | 4.829 | 4.860 | 69,384 | +0.02(+0.44%) |
Aug 03, 2009 | 4.819 | 4.860 | 4.808 | 4.839 | 113,556 | +0.03(+0.53%) |
Jul 31, 2009 | 4.798 | 4.814 | 4.788 | 4.813 | 88,900 | +0.02(+0.32%) |
Jul 30, 2009 | 4.813 | 4.834 | 4.793 | 4.798 | 87,407 | +0.01(+0.22%) |
Jul 29, 2009 | 4.829 | 4.829 | 4.782 | 4.788 | 49,534 | -0.04(-0.86%) |
Jul 28, 2009 | 4.813 | 4.829 | 4.788 | 4.829 | 110,140 | +0.03(+0.65%) |
Jul 27, 2009 | 4.746 | 4.839 | 4.731 | 4.798 | 108,826 | +0.05(+1.09%) |
Jul 24, 2009 | 4.782 | 4.782 | 4.741 | 4.746 | 105,029 | -0.06(-1.19%) |
Jul 23, 2009 | 4.762 | 4.819 | 4.736 | 4.803 | 102,203 | +0.05(+0.98%) |
Jul 22, 2009 | 4.767 | 4.767 | 4.746 | 4.757 | 53,512 | -0.02(-0.32%) |
Jul 21, 2009 | 4.782 | 4.782 | 4.746 | 4.772 | 45,141 | +0.01(+0.11%) |
Jul 20, 2009 | 4.793 | 4.813 | 4.736 | 4.767 | 51,698 | -0.05(-0.97%) |
Jul 17, 2009 | 4.824 | 4.839 | 4.793 | 4.813 | 57,427 | +0.03(+0.54%) |
Jul 16, 2009 | 4.782 | 4.834 | 4.782 | 4.788 | 72,087 | -0.03(-0.64%) |
Jul 15, 2009 | 4.829 | 4.845 | 4.793 | 4.819 | 48,170 | +0.02(+0.43%) |
Jul 14, 2009 | 4.751 | 4.798 | 4.736 | 4.798 | 97,664 | +0.07(+1.42%) |
Jul 13, 2009 | 4.669 | 4.731 | 4.663 | 4.731 | 55,916 | +0.04(+0.77%) |
Jul 10, 2009 | 4.720 | 4.762 | 4.669 | 4.694 | 72,389 | -0.04(-0.77%) |
Jul 09, 2009 | 4.736 | 4.793 | 4.689 | 4.731 | 130,739 | -0.05(-0.98%) |
Jul 08, 2009 | 4.617 | 4.777 | 4.617 | 4.777 | 64,755 | +0.16(+3.48%) |
Jul 07, 2009 | 4.637 | 4.653 | 4.609 | 4.617 | 47,104 | -0.05(-1.00%) |
Jul 06, 2009 | 4.565 | 4.674 | 4.565 | 4.663 | 102,860 | -0.05(-0.99%) |
Jul 02, 2009 | 4.612 | 4.710 | 4.612 | 4.710 | 43,232 | +0.05(+1.11%) |
Jul 01, 2009 | 4.736 | 4.751 | 4.632 | 4.658 | 106,834 | +0.00(+0.00%) |
Jun 30, 2009 | 4.637 | 4.684 | 4.632 | 4.658 | 92,560 | -0.02(-0.33%) |
Jun 29, 2009 | 4.715 | 4.715 | 4.658 | 4.674 | 53,147 | -0.07(-1.42%) |
Jun 26, 2009 | 4.653 | 4.741 | 4.637 | 4.741 | 105,520 | +0.08(+1.78%) |
Jun 25, 2009 | 4.663 | 4.674 | 4.631 | 4.658 | 56,295 | +0.05(+1.12%) |
Jun 24, 2009 | 4.586 | 4.643 | 4.586 | 4.606 | 62,212 | +0.01(+0.23%) |
Jun 23, 2009 | 4.581 | 4.658 | 4.581 | 4.596 | 62,974 | +0.04(+0.91%) |
Jun 22, 2009 | 4.637 | 4.674 | 4.555 | 4.555 | 113,542 | -0.13(-2.76%) |
Jun 19, 2009 | 4.632 | 4.684 | 4.591 | 4.684 | 114,495 | +0.06(+1.23%) |
Jun 18, 2009 | 4.555 | 4.632 | 4.555 | 4.627 | 71,411 | +0.03(+0.68%) |
Jun 17, 2009 | 4.612 | 4.653 | 4.539 | 4.596 | 60,769 | -0.05(-1.00%) |
Jun 16, 2009 | 4.632 | 4.669 | 4.570 | 4.643 | 175,641 | +0.05(+1.01%) |
Jun 15, 2009 | 4.663 | 4.663 | 4.446 | 4.596 | 201,098 | -0.08(-1.66%) |
Jun 12, 2009 | 4.663 | 4.679 | 4.627 | 4.674 | 107,027 | +0.00(+0.00%) |
Jun 11, 2009 | 4.669 | 4.694 | 4.653 | 4.674 | 126,980 | -0.02(-0.33%) |
Jun 10, 2009 | 4.669 | 4.710 | 4.663 | 4.689 | 117,267 | +0.02(+0.44%) |
Jun 09, 2009 | 4.705 | 4.705 | 4.653 | 4.669 | 122,493 | -0.02(-0.33%) |
Jun 08, 2009 | 4.710 | 4.710 | 4.654 | 4.684 | 80,299 | +0.00(+0.00%) |
Jun 05, 2009 | 4.705 | 4.741 | 4.674 | 4.684 | 118,148 | -0.02(-0.33%) |
Jun 04, 2009 | 4.700 | 4.736 | 4.684 | 4.700 | 113,268 | -0.01(-0.22%) |
Jun 03, 2009 | 4.710 | 4.751 | 4.684 | 4.710 | 93,678 | +0.01(+0.11%) |
Jun 02, 2009 | 4.700 | 4.725 | 4.679 | 4.705 | 133,690 | +0.05(+1.00%) |
Jun 01, 2009 | 4.674 | 4.700 | 4.658 | 4.658 | 63,229 | -0.02(-0.33%) |
May 29, 2009 | 4.663 | 4.679 | 4.658 | 4.674 | 41,991 | +0.01(+0.11%) |
May 28, 2009 | 4.679 | 4.679 | 4.637 | 4.669 | 102,726 | -0.01(-0.22%) |
May 27, 2009 | 4.700 | 4.736 | 4.679 | 4.679 | 137,131 | -0.02(-0.44%) |
May 26, 2009 | 4.720 | 4.753 | 4.694 | 4.700 | 87,283 | -0.02(-0.44%) |
May 22, 2009 | 4.710 | 4.725 | 4.663 | 4.720 | 74,676 | +0.01(+0.22%) |
May 21, 2009 | 4.757 | 4.762 | 4.684 | 4.710 | 104,096 | -0.04(-0.76%) |
May 20, 2009 | 4.720 | 4.777 | 4.720 | 4.746 | 117,263 | +0.03(+0.55%) |
May 19, 2009 | 4.736 | 4.736 | 4.700 | 4.720 | 73,320 | +0.02(+0.44%) |
May 18, 2009 | 4.694 | 4.731 | 4.669 | 4.700 | 57,660 | +0.01(+0.11%) |
May 15, 2009 | 4.684 | 4.694 | 4.653 | 4.694 | 47,303 | +0.01(+0.22%) |
May 14, 2009 | 4.674 | 4.689 | 4.627 | 4.684 | 40,950 | +0.04(+0.78%) |
May 13, 2009 | 4.658 | 4.669 | 4.606 | 4.648 | 41,050 | -0.02(-0.44%) |
May 12, 2009 | 4.627 | 4.679 | 4.622 | 4.669 | 66,144 | +0.05(+1.01%) |
May 11, 2009 | 4.622 | 4.658 | 4.606 | 4.622 | 60,673 | -0.02(-0.33%) |
May 08, 2009 | 4.643 | 4.663 | 4.637 | 4.637 | 57,533 | -0.01(-0.11%) |
May 07, 2009 | 4.612 | 4.648 | 4.591 | 4.643 | 67,489 | +0.02(+0.45%) |
May 06, 2009 | 4.581 | 4.622 | 4.570 | 4.622 | 85,357 | +0.03(+0.58%) |
May 05, 2009 | 4.560 | 4.606 | 4.555 | 4.595 | 68,020 | +0.04(+0.89%) |
May 04, 2009 | 4.565 | 4.601 | 4.550 | 4.555 | 201,386 | -0.04(-0.79%) |
May 01, 2009 | 4.591 | 4.617 | 4.581 | 4.591 | 24,581 | +0.01(+0.11%) |
Apr 30, 2009 | 4.560 | 4.601 | 4.560 | 4.586 | 61,554 | +0.03(+0.68%) |
Apr 29, 2009 | 4.555 | 4.586 | 4.544 | 4.555 | 96,418 | -0.01(-0.23%) |
Apr 28, 2009 | 4.586 | 4.612 | 4.565 | 4.565 | 95,732 | +0.00(+0.00%) |
Apr 27, 2009 | 4.581 | 4.606 | 4.544 | 4.565 | 127,005 | -0.03(-0.56%) |
Apr 24, 2009 | 4.570 | 4.596 | 4.560 | 4.591 | 39,775 | +0.03(+0.57%) |
Apr 23, 2009 | 4.534 | 4.611 | 4.534 | 4.565 | 89,028 | +0.06(+1.38%) |
Apr 22, 2009 | 4.482 | 4.524 | 4.462 | 4.503 | 171,385 | +0.01(+0.12%) |
Apr 21, 2009 | 4.410 | 4.508 | 4.410 | 4.498 | 148,354 | +0.01(+0.23%) |
Apr 20, 2009 | 4.477 | 4.493 | 4.430 | 4.487 | 71,434 | -0.01(-0.12%) |
Apr 17, 2009 | 4.462 | 4.498 | 4.462 | 4.493 | 25,686 | +0.04(+0.93%) |
Apr 16, 2009 | 4.451 | 4.462 | 4.425 | 4.451 | 70,165 | +0.02(+0.35%) |
Apr 15, 2009 | 4.353 | 4.436 | 4.353 | 4.436 | 65,000 | +0.06(+1.42%) |
Apr 14, 2009 | 4.342 | 4.374 | 4.342 | 4.374 | 36,819 | +0.03(+0.60%) |
Apr 13, 2009 | 4.306 | 4.358 | 4.286 | 4.348 | 88,187 | +0.01(+0.12%) |
Apr 09, 2009 | 4.389 | 4.420 | 4.296 | 4.342 | 361,090 | -0.01(-0.12%) |
Apr 08, 2009 | 4.358 | 4.389 | 4.332 | 4.348 | 113,005 | -0.05(-1.06%) |
Apr 07, 2009 | 4.374 | 4.415 | 4.358 | 4.394 | 69,554 | -0.03(-0.70%) |
Apr 06, 2009 | 4.498 | 4.498 | 4.379 | 4.425 | 108,710 | -0.07(-1.61%) |
Apr 03, 2009 | 4.524 | 4.553 | 4.436 | 4.498 | 44,723 | -0.06(-1.25%) |
Apr 02, 2009 | 4.555 | 4.596 | 4.539 | 4.555 | 22,450 | +0.03(+0.69%) |
Apr 01, 2009 | 4.544 | 4.544 | 4.504 | 4.524 | 28,192 | +0.01(+0.11%) |
Mar 31, 2009 | 4.358 | 4.591 | 4.358 | 4.518 | 49,633 | +0.13(+3.07%) |
Mar 30, 2009 | 4.425 | 4.425 | 4.368 | 4.384 | 52,179 | +0.01(+0.12%) |
Mar 26, 2009 | 4.311 | 4.524 | 4.306 | 4.379 | 72,839 | +0.08(+1.93%) |
Mar 25, 2009 | 4.270 | 4.348 | 4.270 | 4.296 | 104,477 | -0.01(-0.12%) |
Mar 24, 2009 | 4.327 | 4.389 | 4.291 | 4.301 | 84,802 | -0.03(-0.60%) |
Mar 23, 2009 | 4.322 | 4.363 | 4.301 | 4.327 | 63,808 | +0.02(+0.36%) |
Mar 20, 2009 | 4.275 | 4.337 | 4.275 | 4.311 | 25,049 | +0.02(+0.36%) |
Mar 19, 2009 | 4.322 | 4.324 | 4.260 | 4.296 | 61,579 | -0.01(-0.24%) |
Mar 18, 2009 | 4.254 | 4.405 | 4.229 | 4.306 | 60,481 | +0.03(+0.73%) |
Mar 17, 2009 | 4.270 | 4.296 | 4.239 | 4.275 | 26,571 | -0.01(-0.24%) |
Mar 16, 2009 | 4.348 | 4.348 | 4.275 | 4.286 | 21,940 | -0.06(-1.43%) |
Mar 13, 2009 | 4.399 | 4.399 | 4.244 | 4.348 | 0 | +0.05(+1.08%) |
Mar 12, 2009 | 4.286 | 4.317 | 4.208 | 4.301 | 57,999 | +0.03(+0.73%) |
Mar 11, 2009 | 4.208 | 4.301 | 4.208 | 4.270 | 102,147 | +0.01(+0.12%) |
Mar 10, 2009 | 4.063 | 4.265 | 4.063 | 4.265 | 36,135 | +0.19(+4.70%) |
Mar 09, 2009 | 4.135 | 4.135 | 4.032 | 4.073 | 362,054 | -0.03(-0.76%) |
Mar 06, 2009 | 4.244 | 4.244 | 4.089 | 4.104 | 0 | -0.09(-2.10%) |
Mar 05, 2009 | 4.208 | 4.208 | 4.073 | 4.192 | 76,684 | -0.03(-0.74%) |
Mar 04, 2009 | 4.177 | 4.286 | 4.151 | 4.223 | 107,431 | +0.06(+1.49%) |