Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.730 | 5.890 | 5.620 | 5.820 | 1,493,277 | +0.13(+2.28%) |
Feb 25, 2010 | 5.360 | 5.700 | 5.290 | 5.690 | 3,297,192 | +0.12(+2.19%) |
Feb 24, 2010 | 5.660 | 5.800 | 5.530 | 5.568 | 2,145,353 | -0.15(-2.66%) |
Feb 23, 2010 | 5.800 | 5.860 | 5.610 | 5.720 | 2,540,358 | -0.17(-2.89%) |
Feb 22, 2010 | 5.910 | 5.980 | 5.820 | 5.890 | 1,624,617 | +0.05(+0.86%) |
Feb 19, 2010 | 5.820 | 5.970 | 5.720 | 5.840 | 2,837,026 | -0.03(-0.51%) |
Feb 18, 2010 | 6.010 | 6.090 | 5.770 | 5.870 | 2,485,989 | -0.12(-2.00%) |
Feb 17, 2010 | 5.990 | 6.170 | 5.960 | 5.990 | 2,347,377 | -0.07(-1.16%) |
Feb 16, 2010 | 6.280 | 6.300 | 6.030 | 6.060 | 3,159,075 | +0.01(+0.17%) |
Feb 12, 2010 | 5.890 | 6.050 | 6.050 | 6.050 | 2,243,300 | -0.05(-0.82%) |
Feb 11, 2010 | 5.800 | 6.100 | 5.700 | 6.100 | 2,481,328 | +0.37(+6.46%) |
Feb 10, 2010 | 5.870 | 5.950 | 5.610 | 5.730 | 2,545,387 | -0.17(-2.88%) |
Feb 09, 2010 | 5.730 | 6.050 | 5.730 | 5.900 | 3,850,549 | +0.31(+5.55%) |
Feb 08, 2010 | 5.580 | 5.780 | 5.420 | 5.590 | 2,525,207 | +0.00(+0.00%) |
Feb 05, 2010 | 5.090 | 5.600 | 4.960 | 5.590 | 4,653,300 | +0.31(+5.87%) |
Feb 04, 2010 | 5.650 | 5.650 | 5.230 | 5.280 | 3,052,565 | -0.51(-8.81%) |
Feb 03, 2010 | 5.790 | 5.940 | 5.700 | 5.790 | 1,789,592 | +0.03(+0.52%) |
Feb 02, 2010 | 5.860 | 5.930 | 5.715 | 5.760 | 2,153,825 | +0.10(+1.77%) |
Feb 01, 2010 | 5.300 | 5.690 | 5.240 | 5.660 | 2,322,498 | +0.40(+7.60%) |
Jan 29, 2010 | 5.400 | 5.560 | 5.200 | 5.260 | 2,527,465 | -0.49(-8.52%) |
Jan 28, 2010 | 5.750 | 5.820 | 5.300 | 5.750 | 3,037,844 | +0.08(+1.41%) |
Jan 27, 2010 | 5.910 | 6.029 | 5.570 | 5.670 | 2,363,702 | -0.30(-5.03%) |
Jan 26, 2010 | 5.630 | 6.090 | 5.580 | 5.970 | 3,147,952 | +0.21(+3.65%) |
Jan 25, 2010 | 5.730 | 5.850 | 5.670 | 5.760 | 3,046,931 | +0.11(+1.95%) |
Jan 22, 2010 | 5.570 | 5.800 | 5.480 | 5.650 | 4,545,969 | +0.02(+0.36%) |
Jan 21, 2010 | 6.060 | 6.190 | 5.620 | 5.630 | 5,581,760 | -0.51(-8.31%) |
Jan 20, 2010 | 6.210 | 6.300 | 6.100 | 6.140 | 2,413,834 | -0.27(-4.21%) |
Jan 19, 2010 | 6.280 | 6.480 | 6.280 | 6.410 | 1,465,168 | +0.14(+2.23%) |
Jan 15, 2010 | 6.460 | 6.270 | 6.270 | 6.270 | 1,700,300 | -0.22(-3.39%) |
Jan 14, 2010 | 6.550 | 6.640 | 6.290 | 6.490 | 2,127,456 | -0.05(-0.76%) |
Jan 13, 2010 | 6.500 | 6.560 | 6.020 | 6.540 | 3,234,394 | +0.09(+1.40%) |
Jan 12, 2010 | 6.770 | 6.850 | 6.380 | 6.450 | 2,750,713 | -0.40(-5.84%) |
Jan 11, 2010 | 6.790 | 6.980 | 6.760 | 6.850 | 3,173,684 | +0.20(+3.01%) |
Jan 08, 2010 | 6.600 | 6.700 | 6.460 | 6.650 | 1,874,329 | +0.09(+1.37%) |
Jan 07, 2010 | 6.600 | 6.660 | 6.380 | 6.560 | 1,734,801 | -0.02(-0.30%) |
Jan 06, 2010 | 6.450 | 6.700 | 6.350 | 6.580 | 2,688,151 | +0.20(+3.13%) |
Jan 05, 2010 | 6.480 | 6.480 | 6.220 | 6.380 | 3,169,649 | +0.06(+0.95%) |
Jan 04, 2010 | 6.320 | 6.410 | 6.200 | 6.320 | 3,256,094 | +0.19(+3.10%) |
Dec 31, 2009 | 6.000 | 6.130 | 6.130 | 6.130 | 2,424,600 | +0.24(+4.07%) |
Dec 30, 2009 | 6.010 | 6.030 | 5.830 | 5.890 | 2,307,858 | -0.21(-3.44%) |
Dec 29, 2009 | 6.240 | 6.300 | 6.060 | 6.100 | 1,770,272 | -0.11(-1.77%) |
Dec 28, 2009 | 6.560 | 6.560 | 6.160 | 6.210 | 2,762,008 | -0.28(-4.31%) |
Dec 24, 2009 | 6.690 | 6.780 | 6.390 | 6.490 | 3,354,180 | -0.09(-1.37%) |
Dec 23, 2009 | 5.740 | 6.760 | 5.710 | 6.580 | 11,502,252 | +0.87(+15.24%) |
Dec 22, 2009 | 5.270 | 5.720 | 5.250 | 5.710 | 3,895,243 | +0.46(+8.77%) |
Dec 21, 2009 | 5.340 | 5.390 | 5.170 | 5.250 | 3,118,936 | +0.12(+2.33%) |
Dec 18, 2009 | 5.160 | 5.410 | 5.040 | 5.130 | 4,513,587 | +0.06(+1.18%) |
Dec 17, 2009 | 5.330 | 5.330 | 5.040 | 5.070 | 3,252,408 | -0.38(-6.97%) |
Dec 16, 2009 | 5.470 | 5.550 | 5.410 | 5.450 | 1,885,649 | +0.09(+1.68%) |
Dec 15, 2009 | 5.430 | 5.530 | 5.350 | 5.360 | 2,134,501 | -0.09(-1.65%) |
Dec 14, 2009 | 5.397 | 5.460 | 5.350 | 5.450 | 2,756,005 | -0.06(-1.09%) |
Dec 11, 2009 | 5.650 | 5.680 | 5.410 | 5.510 | 2,436,971 | -0.09(-1.61%) |
Dec 10, 2009 | 5.750 | 5.820 | 5.510 | 5.600 | 2,645,556 | -0.10(-1.75%) |
Dec 09, 2009 | 5.500 | 5.790 | 5.450 | 5.700 | 3,509,956 | +0.25(+4.59%) |
Dec 08, 2009 | 5.740 | 5.740 | 5.350 | 5.450 | 3,453,237 | -0.33(-5.71%) |
Dec 07, 2009 | 5.750 | 6.020 | 5.510 | 5.780 | 4,760,898 | -0.32(-5.25%) |
Dec 04, 2009 | 6.130 | 6.200 | 5.900 | 6.100 | 6,127,346 | -0.25(-3.94%) |
Dec 03, 2009 | 6.600 | 6.810 | 6.200 | 6.350 | 5,932,828 | -0.15(-2.31%) |
Dec 02, 2009 | 6.160 | 6.580 | 6.050 | 6.500 | 7,079,545 | +0.53(+8.88%) |
Dec 01, 2009 | 5.810 | 6.000 | 5.740 | 5.970 | 4,049,661 | +0.38(+6.80%) |
Nov 30, 2009 | 5.480 | 5.770 | 5.470 | 5.590 | 2,638,586 | +0.11(+2.01%) |
Nov 27, 2009 | 5.330 | 5.680 | 5.280 | 5.480 | 2,999,909 | -0.36(-6.16%) |
Nov 25, 2009 | 5.580 | 5.900 | 5.540 | 5.840 | 4,140,230 | +0.38(+6.96%) |
Nov 24, 2009 | 5.300 | 5.520 | 5.280 | 5.460 | 3,032,516 | +0.16(+3.02%) |
Nov 23, 2009 | 5.470 | 5.510 | 5.180 | 5.300 | 2,757,291 | +0.03(+0.57%) |
Nov 20, 2009 | 5.300 | 5.300 | 5.100 | 5.270 | 1,624,383 | -0.06(-1.13%) |
Nov 19, 2009 | 5.300 | 5.400 | 5.030 | 5.330 | 2,670,499 | -0.03(-0.56%) |
Nov 18, 2009 | 5.530 | 5.630 | 5.293 | 5.360 | 3,357,266 | -0.12(-2.19%) |
Nov 17, 2009 | 5.310 | 5.510 | 5.300 | 5.480 | 1,833,717 | +0.05(+0.92%) |
Nov 16, 2009 | 5.400 | 5.470 | 5.310 | 5.430 | 3,344,395 | +0.16(+3.04%) |
Nov 13, 2009 | 5.150 | 5.380 | 5.110 | 5.270 | 1,816,045 | +0.07(+1.35%) |
Nov 12, 2009 | 5.340 | 5.350 | 5.080 | 5.200 | 2,396,141 | -0.17(-3.17%) |
Nov 11, 2009 | 5.450 | 5.520 | 5.300 | 5.370 | 1,940,001 | +0.13(+2.48%) |
Nov 10, 2009 | 5.260 | 5.420 | 5.130 | 5.240 | 2,231,847 | -0.12(-2.24%) |
Nov 09, 2009 | 5.390 | 5.470 | 5.290 | 5.360 | 3,270,682 | +0.18(+3.47%) |
Nov 06, 2009 | 5.020 | 5.300 | 4.990 | 5.180 | 2,990,822 | +0.23(+4.65%) |
Nov 05, 2009 | 5.120 | 5.140 | 4.920 | 4.950 | 1,700,094 | -0.14(-2.75%) |
Nov 04, 2009 | 5.200 | 5.280 | 4.910 | 5.090 | 4,586,829 | +0.12(+2.41%) |
Nov 03, 2009 | 4.310 | 4.970 | 4.310 | 4.970 | 4,241,135 | +0.58(+13.21%) |
Nov 02, 2009 | 4.480 | 4.740 | 4.220 | 4.390 | 3,198,717 | +0.09(+2.09%) |
Oct 30, 2009 | 4.420 | 4.560 | 4.130 | 4.300 | 3,345,161 | -0.28(-6.11%) |
Oct 29, 2009 | 4.230 | 4.620 | 4.230 | 4.580 | 2,779,751 | +0.45(+10.90%) |
Oct 28, 2009 | 4.400 | 4.560 | 4.090 | 4.130 | 3,291,415 | -0.42(-9.23%) |
Oct 27, 2009 | 4.600 | 4.610 | 4.400 | 4.550 | 1,892,285 | -0.03(-0.66%) |
Oct 26, 2009 | 4.910 | 5.060 | 4.470 | 4.580 | 4,089,496 | -0.39(-7.85%) |
Oct 23, 2009 | 5.070 | 5.110 | 4.950 | 4.970 | 2,248,072 | -0.08(-1.58%) |
Oct 22, 2009 | 5.260 | 5.300 | 5.020 | 5.050 | 2,875,179 | -0.23(-4.36%) |
Oct 21, 2009 | 5.280 | 5.500 | 5.250 | 5.280 | 2,531,196 | -0.02(-0.38%) |
Oct 20, 2009 | 5.218 | 5.380 | 5.200 | 5.300 | 2,430,765 | -0.26(-4.68%) |
Oct 19, 2009 | 5.740 | 5.740 | 5.530 | 5.560 | 2,707,420 | -0.10(-1.77%) |
Oct 16, 2009 | 5.550 | 5.690 | 5.400 | 5.660 | 2,294,846 | +0.11(+1.98%) |
Oct 15, 2009 | 5.540 | 5.620 | 5.420 | 5.550 | 3,236,442 | -0.19(-3.31%) |
Oct 14, 2009 | 6.100 | 6.110 | 5.610 | 5.740 | 6,046,896 | -0.28(-4.65%) |
Oct 13, 2009 | 5.780 | 6.150 | 5.660 | 6.020 | 5,359,371 | +0.41(+7.31%) |
Oct 12, 2009 | 5.610 | 5.770 | 5.510 | 5.610 | 2,498,236 | +0.12(+2.19%) |
Oct 09, 2009 | 5.420 | 5.540 | 5.310 | 5.490 | 2,105,823 | -0.02(-0.36%) |
Oct 08, 2009 | 5.500 | 5.700 | 5.420 | 5.510 | 3,324,261 | +0.04(+0.73%) |
Oct 07, 2009 | 5.410 | 5.540 | 5.320 | 5.470 | 2,542,015 | +0.07(+1.30%) |
Oct 06, 2009 | 5.350 | 5.527 | 5.250 | 5.400 | 5,102,907 | +0.30(+5.88%) |
Oct 05, 2009 | 4.780 | 5.170 | 4.780 | 5.100 | 2,407,637 | +0.25(+5.15%) |
Oct 02, 2009 | 4.710 | 5.020 | 4.660 | 4.850 | 2,247,807 | -0.03(-0.61%) |
Oct 01, 2009 | 5.040 | 5.140 | 4.740 | 4.880 | 2,536,101 | -0.24(-4.69%) |
Sep 30, 2009 | 5.060 | 5.220 | 4.870 | 5.120 | 2,794,923 | +0.13(+2.61%) |
Sep 29, 2009 | 4.830 | 5.020 | 4.830 | 4.990 | 1,961,040 | +0.02(+0.40%) |
Sep 28, 2009 | 4.710 | 5.030 | 4.710 | 4.970 | 1,696,026 | +0.14(+2.90%) |
Sep 25, 2009 | 4.800 | 4.940 | 4.660 | 4.830 | 1,802,009 | -0.07(-1.43%) |
Sep 24, 2009 | 5.200 | 5.230 | 4.810 | 4.900 | 2,902,617 | -0.18(-3.54%) |
Sep 23, 2009 | 5.410 | 5.410 | 5.030 | 5.080 | 2,559,863 | -0.20(-3.79%) |
Sep 22, 2009 | 5.400 | 5.420 | 5.250 | 5.280 | 3,375,230 | +0.13(+2.52%) |
Sep 21, 2009 | 4.880 | 5.190 | 4.670 | 5.150 | 6,063,661 | +0.04(+0.78%) |
Sep 18, 2009 | 5.270 | 5.420 | 4.830 | 5.110 | 3,523,974 | -0.41(-7.43%) |
Sep 17, 2009 | 5.600 | 5.680 | 5.140 | 5.520 | 3,886,336 | -0.00(-0.00%) |
Sep 16, 2009 | 5.500 | 5.740 | 5.460 | 5.520 | 3,828,752 | +0.22(+4.15%) |
Sep 15, 2009 | 5.120 | 5.410 | 5.020 | 5.300 | 2,888,193 | +0.16(+3.11%) |
Sep 14, 2009 | 5.050 | 5.160 | 4.980 | 5.140 | 3,005,986 | -0.07(-1.34%) |
Sep 11, 2009 | 4.850 | 5.240 | 4.850 | 5.210 | 8,448,525 | +0.53(+11.28%) |
Sep 10, 2009 | 4.320 | 4.740 | 4.320 | 4.682 | 2,093,508 | +0.24(+5.45%) |
Sep 09, 2009 | 4.760 | 4.760 | 4.300 | 4.440 | 2,662,254 | -0.12(-2.63%) |
Sep 08, 2009 | 4.830 | 4.940 | 4.500 | 4.560 | 3,894,156 | -0.01(-0.22%) |
Sep 04, 2009 | 4.420 | 4.650 | 4.210 | 4.570 | 2,324,580 | +0.15(+3.39%) |
Sep 03, 2009 | 4.690 | 4.850 | 4.200 | 4.420 | 7,780,898 | -0.20(-4.33%) |
Sep 02, 2009 | 3.800 | 4.620 | 3.760 | 4.620 | 6,330,438 | +0.89(+23.93%) |
Sep 01, 2009 | 3.790 | 3.980 | 3.680 | 3.728 | 1,182,257 | -0.16(-4.16%) |
Aug 31, 2009 | 3.860 | 3.910 | 3.630 | 3.890 | 1,502,611 | -0.02(-0.51%) |
Aug 28, 2009 | 3.870 | 3.950 | 3.810 | 3.910 | 1,859,483 | +0.18(+4.83%) |
Aug 27, 2009 | 3.560 | 3.840 | 3.500 | 3.730 | 1,702,004 | +0.16(+4.48%) |
Aug 26, 2009 | 3.630 | 3.630 | 3.520 | 3.570 | 687,735 | -0.01(-0.28%) |
Aug 25, 2009 | 3.610 | 3.610 | 3.500 | 3.580 | 870,854 | +0.11(+3.17%) |
Aug 24, 2009 | 3.760 | 3.760 | 3.460 | 3.470 | 1,402,526 | -0.19(-5.19%) |
Aug 21, 2009 | 3.830 | 3.830 | 3.653 | 3.660 | 1,024,464 | +0.04(+1.10%) |
Aug 20, 2009 | 3.490 | 3.650 | 3.480 | 3.620 | 1,312,644 | +0.10(+2.84%) |
Aug 19, 2009 | 3.500 | 3.570 | 3.330 | 3.520 | 1,309,406 | +0.07(+2.03%) |
Aug 18, 2009 | 3.580 | 3.600 | 3.390 | 3.450 | 1,772,136 | -0.07(-1.99%) |
Aug 17, 2009 | 3.570 | 3.630 | 3.440 | 3.520 | 3,746,101 | -0.25(-6.63%) |
Aug 14, 2009 | 3.890 | 3.900 | 3.700 | 3.770 | 2,848,453 | -0.16(-4.07%) |
Aug 13, 2009 | 3.850 | 3.930 | 3.780 | 3.930 | 1,537,989 | +0.21(+5.65%) |
Aug 12, 2009 | 3.640 | 3.790 | 3.640 | 3.720 | 1,219,964 | +0.07(+1.92%) |
Aug 11, 2009 | 3.650 | 3.740 | 3.630 | 3.650 | 1,646,225 | -0.08(-2.14%) |
Aug 10, 2009 | 3.690 | 3.770 | 3.620 | 3.730 | 1,708,507 | -0.09(-2.36%) |
Aug 07, 2009 | 3.900 | 3.930 | 3.770 | 3.820 | 1,043,959 | -0.05(-1.29%) |
Aug 06, 2009 | 4.080 | 4.140 | 3.780 | 3.870 | 1,902,197 | -0.14(-3.49%) |
Aug 05, 2009 | 4.280 | 4.280 | 4.000 | 4.010 | 1,634,277 | -0.27(-6.31%) |
Aug 04, 2009 | 4.050 | 4.280 | 4.050 | 4.280 | 1,718,459 | +0.23(+5.68%) |
Aug 03, 2009 | 4.240 | 4.250 | 4.020 | 4.050 | 1,601,330 | -0.02(-0.49%) |
Jul 31, 2009 | 3.880 | 4.140 | 3.860 | 4.070 | 1,684,170 | +0.21(+5.44%) |
Jul 30, 2009 | 3.900 | 4.003 | 3.850 | 3.860 | 1,509,360 | +0.05(+1.31%) |
Jul 29, 2009 | 3.940 | 3.940 | 3.700 | 3.810 | 1,160,362 | -0.07(-1.80%) |
Jul 28, 2009 | 4.050 | 4.050 | 3.830 | 3.880 | 1,468,658 | -0.23(-5.60%) |
Jul 27, 2009 | 4.260 | 4.260 | 4.080 | 4.110 | 1,125,295 | -0.07(-1.67%) |
Jul 24, 2009 | 4.120 | 4.250 | 4.050 | 4.180 | 1,059,994 | +0.09(+2.20%) |
Jul 23, 2009 | 4.180 | 4.190 | 4.010 | 4.090 | 1,492,892 | -0.03(-0.73%) |
Jul 22, 2009 | 4.070 | 4.300 | 4.030 | 4.120 | 1,670,973 | -0.06(-1.44%) |
Jul 21, 2009 | 4.350 | 4.490 | 4.120 | 4.180 | 2,081,774 | -0.15(-3.46%) |
Jul 20, 2009 | 4.250 | 4.440 | 4.170 | 4.330 | 1,698,338 | +0.27(+6.65%) |
Jul 17, 2009 | 4.220 | 4.260 | 4.050 | 4.060 | 641,676 | -0.14(-3.33%) |
Jul 16, 2009 | 4.170 | 4.230 | 4.000 | 4.200 | 1,093,895 | -0.01(-0.24%) |
Jul 15, 2009 | 4.530 | 4.550 | 4.190 | 4.210 | 2,221,239 | +0.04(+0.96%) |
Jul 14, 2009 | 4.220 | 4.410 | 4.150 | 4.170 | 1,609,356 | +0.09(+2.21%) |
Jul 13, 2009 | 3.631 | 4.080 | 3.630 | 4.080 | 1,834,381 | +0.42(+11.48%) |
Jul 10, 2009 | 3.650 | 3.870 | 3.540 | 3.660 | 1,634,085 | -0.02(-0.54%) |
Jul 09, 2009 | 3.860 | 4.050 | 3.660 | 3.680 | 2,595,374 | -0.14(-3.66%) |
Jul 08, 2009 | 4.070 | 4.120 | 3.750 | 3.820 | 2,653,276 | -0.33(-7.95%) |
Jul 07, 2009 | 4.190 | 4.250 | 4.080 | 4.150 | 1,211,757 | -0.04(-0.95%) |
Jul 06, 2009 | 4.210 | 4.270 | 4.060 | 4.190 | 1,517,197 | -0.23(-5.20%) |
Jul 02, 2009 | 4.310 | 4.470 | 4.210 | 4.420 | 706,334 | -0.03(-0.67%) |
Jul 01, 2009 | 4.370 | 4.660 | 4.340 | 4.450 | 1,563,840 | +0.17(+3.97%) |
Jun 30, 2009 | 4.390 | 4.520 | 4.280 | 4.280 | 1,187,075 | -0.22(-4.89%) |
Jun 29, 2009 | 4.610 | 4.680 | 4.460 | 4.500 | 924,522 | -0.10(-2.17%) |
Jun 26, 2009 | 4.810 | 4.880 | 4.550 | 4.600 | 1,682,313 | -0.18(-3.77%) |
Jun 25, 2009 | 4.690 | 4.850 | 4.650 | 4.780 | 1,282,268 | +0.28(+6.22%) |
Jun 24, 2009 | 4.670 | 4.720 | 4.420 | 4.500 | 2,266,312 | +0.25(+5.88%) |
Jun 23, 2009 | 4.100 | 4.340 | 3.850 | 4.250 | 2,381,598 | +0.15(+3.66%) |
Jun 22, 2009 | 4.450 | 4.500 | 4.090 | 4.100 | 2,289,142 | -0.53(-11.45%) |
Jun 19, 2009 | 4.580 | 4.780 | 4.520 | 4.630 | 2,116,769 | +0.07(+1.54%) |
Jun 18, 2009 | 4.880 | 4.910 | 4.510 | 4.560 | 1,987,316 | -0.35(-7.13%) |
Jun 17, 2009 | 5.100 | 5.140 | 4.720 | 4.910 | 3,117,301 | -0.23(-4.47%) |
Jun 16, 2009 | 5.030 | 5.210 | 4.810 | 5.140 | 3,431,072 | +0.38(+7.98%) |
Jun 15, 2009 | 4.750 | 5.070 | 4.500 | 4.760 | 5,021,939 | +0.13(+2.81%) |
Jun 12, 2009 | 4.680 | 4.830 | 4.410 | 4.630 | 1,788,305 | -0.10(-2.11%) |
Jun 11, 2009 | 4.550 | 4.820 | 4.410 | 4.730 | 3,773,334 | +0.07(+1.50%) |
Jun 10, 2009 | 5.140 | 5.140 | 4.600 | 4.660 | 3,136,052 | -0.34(-6.80%) |
Jun 09, 2009 | 5.240 | 5.250 | 4.990 | 5.000 | 1,478,889 | -0.05(-0.99%) |
Jun 08, 2009 | 4.890 | 5.060 | 4.750 | 5.050 | 2,500,683 | -0.11(-2.13%) |
Jun 05, 2009 | 5.110 | 5.340 | 4.920 | 5.160 | 2,720,619 | -0.31(-5.67%) |
Jun 04, 2009 | 5.240 | 5.540 | 5.130 | 5.470 | 3,096,384 | +0.46(+9.18%) |
Jun 03, 2009 | 5.470 | 5.970 | 4.710 | 5.010 | 5,464,229 | -0.77(-13.32%) |
Jun 02, 2009 | 5.470 | 5.970 | 5.260 | 5.780 | 4,008,733 | +0.50(+9.47%) |
Jun 01, 2009 | 5.250 | 5.570 | 5.130 | 5.280 | 3,133,739 | +0.15(+2.92%) |
May 29, 2009 | 4.950 | 5.300 | 4.860 | 5.130 | 4,423,810 | +0.43(+9.15%) |
May 28, 2009 | 4.500 | 4.720 | 4.400 | 4.700 | 2,154,353 | +0.28(+6.33%) |
May 27, 2009 | 4.340 | 4.510 | 4.150 | 4.420 | 2,113,027 | +0.13(+3.03%) |
May 26, 2009 | 3.950 | 4.290 | 3.730 | 4.290 | 2,172,569 | +0.25(+6.19%) |
May 22, 2009 | 4.170 | 4.260 | 4.020 | 4.040 | 1,071,388 | -0.07(-1.70%) |
May 21, 2009 | 4.110 | 4.240 | 3.810 | 4.110 | 2,359,056 | +0.05(+1.23%) |
May 20, 2009 | 3.900 | 4.200 | 3.898 | 4.060 | 2,356,207 | +0.20(+5.18%) |
May 19, 2009 | 3.610 | 3.890 | 3.610 | 3.860 | 1,788,984 | +0.24(+6.63%) |
May 18, 2009 | 3.760 | 3.760 | 3.410 | 3.620 | 1,338,893 | -0.02(-0.55%) |
May 15, 2009 | 3.260 | 3.760 | 3.260 | 3.640 | 2,937,312 | +0.28(+8.33%) |
May 14, 2009 | 3.390 | 3.430 | 3.200 | 3.360 | 1,340,928 | +0.01(+0.30%) |
May 13, 2009 | 3.470 | 3.580 | 3.250 | 3.350 | 2,570,453 | -0.19(-5.37%) |
May 12, 2009 | 3.100 | 3.540 | 3.050 | 3.540 | 3,488,003 | +0.45(+14.56%) |
May 11, 2009 | 2.920 | 3.090 | 2.900 | 3.090 | 994,288 | +0.14(+4.75%) |
May 08, 2009 | 2.820 | 2.980 | 2.810 | 2.950 | 1,042,068 | +0.15(+5.36%) |
May 07, 2009 | 2.830 | 2.920 | 2.800 | 2.800 | 1,306,426 | -0.02(-0.71%) |
May 06, 2009 | 2.820 | 2.880 | 2.810 | 2.820 | 756,780 | +0.00(+0.00%) |
May 05, 2009 | 2.890 | 2.890 | 2.750 | 2.820 | 969,972 | -0.01(-0.35%) |
May 04, 2009 | 2.860 | 2.860 | 2.770 | 2.830 | 1,539,090 | +0.06(+2.26%) |
May 01, 2009 | 2.660 | 2.800 | 2.660 | 2.767 | 865,766 | +0.04(+1.37%) |
Apr 30, 2009 | 2.680 | 2.740 | 2.620 | 2.730 | 1,071,631 | -0.01(-0.36%) |
Apr 29, 2009 | 2.800 | 2.800 | 2.710 | 2.740 | 867,015 | +0.04(+1.48%) |
Apr 28, 2009 | 2.540 | 2.720 | 2.500 | 2.700 | 1,313,192 | +0.03(+1.12%) |
Apr 27, 2009 | 2.590 | 2.780 | 2.590 | 2.670 | 1,862,518 | +0.02(+0.75%) |
Apr 24, 2009 | 2.570 | 2.740 | 2.490 | 2.650 | 1,793,977 | +0.16(+6.43%) |
Apr 23, 2009 | 2.350 | 2.600 | 2.330 | 2.490 | 1,538,167 | +0.18(+7.79%) |
Apr 22, 2009 | 2.350 | 2.460 | 2.240 | 2.310 | 1,569,785 | +0.11(+5.00%) |
Apr 21, 2009 | 2.230 | 2.350 | 2.150 | 2.200 | 1,316,383 | -0.03(-1.34%) |
Apr 20, 2009 | 2.360 | 2.470 | 2.210 | 2.230 | 1,569,432 | -0.11(-4.71%) |
Apr 17, 2009 | 2.450 | 2.450 | 2.290 | 2.340 | 1,112,158 | -0.10(-4.10%) |
Apr 16, 2009 | 2.540 | 2.600 | 2.400 | 2.440 | 1,139,569 | -0.16(-6.15%) |
Apr 15, 2009 | 2.720 | 2.720 | 2.550 | 2.600 | 1,190,999 | -0.13(-4.76%) |
Apr 14, 2009 | 2.730 | 2.840 | 2.700 | 2.730 | 581,063 | -0.10(-3.53%) |
Apr 13, 2009 | 2.800 | 2.870 | 2.780 | 2.830 | 695,543 | +0.06(+2.17%) |
Apr 09, 2009 | 2.810 | 2.880 | 2.730 | 2.770 | 898,904 | -0.03(-1.07%) |
Apr 08, 2009 | 2.890 | 2.920 | 2.770 | 2.800 | 798,901 | +0.04(+1.45%) |
Apr 07, 2009 | 2.940 | 2.940 | 2.700 | 2.760 | 1,063,739 | -0.03(-1.08%) |
Apr 06, 2009 | 2.790 | 2.880 | 2.620 | 2.790 | 1,569,781 | -0.13(-4.45%) |
Apr 03, 2009 | 2.990 | 2.990 | 2.830 | 2.920 | 1,501,341 | -0.08(-2.67%) |
Apr 02, 2009 | 2.900 | 3.020 | 2.770 | 3.000 | 1,731,011 | +0.06(+2.04%) |
Apr 01, 2009 | 2.880 | 2.950 | 2.810 | 2.940 | 1,358,656 | +0.18(+6.52%) |
Mar 31, 2009 | 2.830 | 2.860 | 2.680 | 2.760 | 1,340,485 | +0.02(+0.73%) |
Mar 30, 2009 | 2.590 | 2.800 | 2.550 | 2.740 | 2,222,181 | +0.22(+8.73%) |
Mar 26, 2009 | 2.770 | 2.770 | 2.520 | 2.520 | 1,724,296 | -0.15(-5.62%) |
Mar 25, 2009 | 2.640 | 2.750 | 2.470 | 2.670 | 2,407,919 | +0.12(+4.71%) |
Mar 24, 2009 | 2.270 | 2.580 | 2.170 | 2.550 | 2,715,407 | +0.23(+9.91%) |
Mar 23, 2009 | 2.400 | 2.460 | 2.320 | 2.320 | 2,548,182 | -0.04(-1.69%) |
Mar 20, 2009 | 2.600 | 2.600 | 2.360 | 2.360 | 1,702,509 | -0.22(-8.53%) |
Mar 19, 2009 | 2.760 | 2.810 | 2.540 | 2.580 | 3,908,218 | +0.07(+2.79%) |
Mar 18, 2009 | 2.270 | 2.570 | 2.110 | 2.510 | 2,613,753 | +0.26(+11.56%) |
Mar 17, 2009 | 2.440 | 2.440 | 2.170 | 2.250 | 1,345,413 | -0.15(-6.25%) |
Mar 16, 2009 | 2.450 | 2.470 | 2.320 | 2.400 | 1,114,104 | -0.06(-2.44%) |
Mar 13, 2009 | 2.600 | 2.610 | 2.400 | 2.460 | 0 | -0.02(-0.81%) |
Mar 12, 2009 | 2.500 | 2.650 | 2.480 | 2.480 | 1,541,177 | -0.12(-4.62%) |
Mar 11, 2009 | 2.460 | 2.620 | 2.380 | 2.600 | 1,590,885 | +0.17(+7.00%) |
Mar 10, 2009 | 2.540 | 2.540 | 2.350 | 2.430 | 1,328,060 | -0.11(-4.33%) |
Mar 09, 2009 | 2.770 | 2.790 | 2.380 | 2.540 | 1,454,607 | -0.16(-5.93%) |
Mar 06, 2009 | 2.890 | 2.980 | 2.640 | 2.700 | 0 | -0.07(-2.53%) |
Mar 05, 2009 | 2.640 | 2.930 | 2.590 | 2.770 | 2,275,718 | +0.19(+7.36%) |
Mar 04, 2009 | 2.650 | 2.750 | 2.543 | 2.580 | 1,291,263 | +0.04(+1.57%) |