Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.961 | 6.014 | 5.956 | 5.983 | 117,282 | +0.03(+0.45%) |
Mar 30, 2010 | 5.965 | 5.965 | 5.912 | 5.956 | 122,542 | +0.01(+0.15%) |
Mar 29, 2010 | 5.974 | 6.005 | 5.939 | 5.948 | 167,467 | -0.04(-0.59%) |
Mar 26, 2010 | 5.996 | 6.018 | 5.965 | 5.983 | 183,997 | -0.04(-0.66%) |
Mar 25, 2010 | 6.023 | 6.027 | 5.996 | 6.023 | 164,159 | -0.00(-0.07%) |
Mar 24, 2010 | 6.018 | 6.041 | 6.001 | 6.027 | 115,689 | +0.01(+0.22%) |
Mar 23, 2010 | 6.036 | 6.041 | 6.001 | 6.014 | 188,963 | -0.01(-0.15%) |
Mar 22, 2010 | 5.987 | 6.063 | 5.983 | 6.023 | 437,755 | +0.05(+0.89%) |
Mar 19, 2010 | 5.965 | 5.970 | 5.934 | 5.970 | 131,998 | +0.03(+0.45%) |
Mar 18, 2010 | 5.939 | 5.970 | 5.935 | 5.943 | 129,288 | -0.00(-0.07%) |
Mar 17, 2010 | 5.877 | 5.956 | 5.872 | 5.948 | 198,670 | +0.08(+1.28%) |
Mar 16, 2010 | 5.846 | 5.881 | 5.846 | 5.872 | 114,649 | -0.01(-0.15%) |
Mar 15, 2010 | 5.888 | 5.890 | 5.872 | 5.881 | 219,709 | -0.06(-0.97%) |
Mar 12, 2010 | 5.987 | 5.987 | 5.788 | 5.939 | 289,467 | -0.02(-0.37%) |
Mar 11, 2010 | 5.970 | 5.991 | 5.952 | 5.961 | 104,883 | -0.01(-0.16%) |
Mar 10, 2010 | 5.966 | 5.970 | 5.948 | 5.970 | 145,467 | +0.00(+0.00%) |
Mar 09, 2010 | 5.984 | 5.988 | 5.948 | 5.970 | 97,373 | +0.01(+0.15%) |
Mar 08, 2010 | 5.957 | 5.988 | 5.935 | 5.962 | 302,795 | -0.11(-1.89%) |
Mar 05, 2010 | 6.001 | 6.076 | 5.948 | 6.076 | 226,054 | +0.08(+1.40%) |
Mar 04, 2010 | 5.917 | 5.992 | 5.911 | 5.992 | 187,315 | +0.07(+1.12%) |
Mar 03, 2010 | 5.917 | 5.926 | 5.904 | 5.926 | 288,549 | +0.01(+0.22%) |
Mar 02, 2010 | 5.904 | 5.922 | 5.891 | 5.913 | 214,035 | +0.03(+0.52%) |
Mar 01, 2010 | 5.926 | 5.926 | 5.838 | 5.882 | 134,516 | +0.04(+0.68%) |
Feb 26, 2010 | 5.776 | 5.843 | 5.768 | 5.843 | 136,391 | +0.04(+0.67%) |
Feb 25, 2010 | 5.737 | 5.804 | 5.724 | 5.804 | 147,562 | +0.06(+1.09%) |
Feb 24, 2010 | 5.684 | 5.768 | 5.680 | 5.741 | 181,426 | +0.08(+1.48%) |
Feb 23, 2010 | 5.569 | 5.666 | 5.569 | 5.657 | 108,241 | +0.07(+1.26%) |
Feb 22, 2010 | 5.671 | 5.710 | 5.552 | 5.587 | 330,081 | -0.10(-1.71%) |
Feb 19, 2010 | 5.759 | 5.772 | 5.684 | 5.684 | 189,074 | -0.09(-1.53%) |
Feb 18, 2010 | 5.794 | 5.798 | 5.763 | 5.772 | 162,497 | +0.01(+0.15%) |
Feb 17, 2010 | 5.776 | 5.794 | 5.754 | 5.763 | 176,262 | -0.01(-0.23%) |
Feb 16, 2010 | 5.807 | 5.807 | 5.759 | 5.776 | 193,702 | -0.01(-0.23%) |
Feb 12, 2010 | 5.825 | 5.790 | 5.790 | 5.790 | 145,024 | -0.03(-0.53%) |
Feb 11, 2010 | 5.838 | 5.865 | 5.821 | 5.821 | 134,046 | -0.00(-0.08%) |
Feb 10, 2010 | 5.851 | 5.851 | 5.790 | 5.825 | 137,185 | +0.01(+0.14%) |
Feb 09, 2010 | 5.830 | 5.852 | 5.808 | 5.817 | 135,070 | -0.01(-0.23%) |
Feb 08, 2010 | 5.777 | 5.839 | 5.770 | 5.830 | 145,938 | +0.06(+0.99%) |
Feb 05, 2010 | 5.812 | 5.821 | 5.707 | 5.773 | 197,633 | -0.05(-0.83%) |
Feb 04, 2010 | 5.834 | 5.904 | 5.821 | 5.821 | 214,293 | -0.02(-0.37%) |
Feb 03, 2010 | 5.790 | 5.887 | 5.790 | 5.843 | 159,609 | -0.02(-0.30%) |
Feb 02, 2010 | 5.760 | 5.861 | 5.760 | 5.861 | 138,479 | +0.11(+1.90%) |
Feb 01, 2010 | 5.777 | 5.777 | 5.707 | 5.751 | 183,983 | +0.02(+0.31%) |
Jan 29, 2010 | 5.707 | 5.747 | 5.699 | 5.734 | 119,404 | -0.09(-1.50%) |
Jan 28, 2010 | 5.804 | 5.830 | 5.668 | 5.821 | 271,765 | +0.01(+0.23%) |
Jan 27, 2010 | 5.716 | 5.812 | 5.716 | 5.808 | 154,223 | +0.08(+1.35%) |
Jan 26, 2010 | 5.742 | 5.751 | 5.712 | 5.730 | 104,404 | +0.01(+0.10%) |
Jan 25, 2010 | 5.812 | 5.830 | 5.725 | 5.725 | 284,059 | -0.12(-2.10%) |
Jan 22, 2010 | 5.869 | 5.874 | 5.843 | 5.847 | 142,847 | -0.02(-0.37%) |
Jan 21, 2010 | 5.874 | 5.882 | 5.839 | 5.869 | 166,654 | +0.00(+0.07%) |
Jan 20, 2010 | 5.834 | 5.865 | 5.804 | 5.865 | 168,915 | +0.06(+1.06%) |
Jan 19, 2010 | 5.738 | 5.808 | 5.734 | 5.804 | 179,058 | +0.04(+0.68%) |
Jan 15, 2010 | 5.716 | 5.764 | 5.764 | 5.764 | 216,891 | +0.03(+0.53%) |
Jan 14, 2010 | 5.659 | 5.734 | 5.642 | 5.734 | 116,363 | +0.05(+0.93%) |
Jan 13, 2010 | 5.712 | 5.716 | 5.659 | 5.681 | 131,936 | -0.02(-0.32%) |
Jan 12, 2010 | 5.721 | 5.725 | 5.682 | 5.699 | 160,656 | -0.01(-0.15%) |
Jan 11, 2010 | 5.725 | 5.725 | 5.669 | 5.708 | 134,832 | -0.01(-0.15%) |
Jan 08, 2010 | 5.651 | 5.716 | 5.647 | 5.716 | 109,888 | +0.07(+1.16%) |
Jan 07, 2010 | 5.616 | 5.651 | 5.586 | 5.651 | 113,823 | +0.04(+0.78%) |
Jan 06, 2010 | 5.599 | 5.627 | 5.555 | 5.608 | 121,535 | +0.02(+0.39%) |
Jan 05, 2010 | 5.542 | 5.590 | 5.542 | 5.586 | 99,998 | +0.01(+0.16%) |
Jan 04, 2010 | 5.551 | 5.590 | 5.534 | 5.577 | 106,289 | +0.00(+0.08%) |
Dec 31, 2009 | 5.586 | 5.573 | 5.573 | 5.573 | 156,416 | +0.03(+0.62%) |
Dec 30, 2009 | 5.612 | 5.612 | 5.521 | 5.538 | 186,139 | -0.08(-1.39%) |
Dec 29, 2009 | 5.534 | 5.616 | 5.534 | 5.616 | 154,013 | +0.04(+0.70%) |
Dec 28, 2009 | 5.508 | 5.590 | 5.508 | 5.577 | 143,326 | +0.06(+1.03%) |
Dec 24, 2009 | 5.481 | 5.521 | 5.481 | 5.521 | 70,022 | +0.04(+0.71%) |
Dec 23, 2009 | 5.481 | 5.494 | 5.468 | 5.481 | 147,993 | -0.00(-0.08%) |
Dec 22, 2009 | 5.490 | 5.494 | 5.473 | 5.486 | 174,193 | +0.02(+0.40%) |
Dec 21, 2009 | 5.464 | 5.481 | 5.460 | 5.464 | 225,549 | +0.00(+0.08%) |
Dec 18, 2009 | 5.464 | 5.479 | 5.451 | 5.460 | 315,393 | -0.03(-0.48%) |
Dec 17, 2009 | 5.477 | 5.516 | 5.477 | 5.486 | 168,616 | +0.00(+0.00%) |
Dec 16, 2009 | 5.481 | 5.512 | 5.455 | 5.486 | 234,153 | +0.03(+0.48%) |
Dec 15, 2009 | 5.573 | 5.599 | 5.455 | 5.460 | 265,907 | -0.12(-2.18%) |
Dec 14, 2009 | 5.586 | 5.586 | 5.573 | 5.582 | 172,882 | -0.00(-0.08%) |
Dec 11, 2009 | 5.625 | 5.625 | 5.547 | 5.586 | 140,572 | -0.04(-0.77%) |
Dec 10, 2009 | 5.538 | 5.634 | 5.538 | 5.629 | 118,010 | +0.06(+1.09%) |
Dec 09, 2009 | 5.512 | 5.568 | 5.503 | 5.568 | 104,612 | +0.06(+1.11%) |
Dec 08, 2009 | 5.494 | 5.508 | 5.451 | 5.508 | 262,847 | +0.03(+0.56%) |
Dec 07, 2009 | 5.529 | 5.529 | 5.455 | 5.477 | 251,221 | -0.05(-0.94%) |
Dec 04, 2009 | 5.586 | 5.586 | 5.508 | 5.529 | 105,846 | -0.02(-0.39%) |
Dec 03, 2009 | 5.582 | 5.616 | 5.542 | 5.551 | 163,513 | -0.03(-0.55%) |
Dec 02, 2009 | 5.538 | 5.582 | 5.534 | 5.582 | 156,804 | +0.05(+0.94%) |
Dec 01, 2009 | 5.656 | 5.656 | 5.512 | 5.529 | 159,091 | +0.01(+0.16%) |
Nov 30, 2009 | 5.481 | 5.521 | 5.481 | 5.521 | 133,895 | +0.04(+0.71%) |
Nov 27, 2009 | 5.442 | 5.494 | 5.442 | 5.481 | 76,195 | +0.00(+0.08%) |
Nov 25, 2009 | 5.486 | 5.486 | 5.442 | 5.477 | 102,120 | +0.02(+0.32%) |
Nov 24, 2009 | 5.447 | 5.499 | 5.416 | 5.460 | 214,891 | +0.02(+0.32%) |
Nov 23, 2009 | 5.403 | 5.455 | 5.399 | 5.442 | 131,097 | +0.03(+0.56%) |
Nov 20, 2009 | 5.407 | 5.436 | 5.359 | 5.412 | 175,976 | -0.03(-0.48%) |
Nov 19, 2009 | 5.390 | 5.442 | 5.390 | 5.438 | 91,571 | +0.02(+0.32%) |
Nov 18, 2009 | 5.420 | 5.447 | 5.368 | 5.420 | 179,253 | -0.02(-0.32%) |
Nov 17, 2009 | 5.429 | 5.538 | 5.425 | 5.438 | 196,066 | +0.03(+0.48%) |
Nov 16, 2009 | 5.403 | 5.429 | 5.381 | 5.412 | 126,329 | -0.01(-0.25%) |
Nov 13, 2009 | 5.381 | 5.455 | 5.381 | 5.425 | 157,495 | +0.05(+0.90%) |
Nov 12, 2009 | 5.464 | 5.499 | 5.333 | 5.377 | 159,849 | -0.10(-1.83%) |
Nov 11, 2009 | 5.464 | 5.651 | 5.464 | 5.477 | 169,600 | -0.04(-0.79%) |
Nov 10, 2009 | 5.590 | 5.590 | 5.486 | 5.521 | 132,034 | -0.04(-0.78%) |
Nov 09, 2009 | 5.568 | 5.589 | 5.542 | 5.564 | 164,530 | -0.03(-0.62%) |
Nov 06, 2009 | 5.568 | 5.629 | 5.568 | 5.599 | 87,703 | +0.00(+0.08%) |
Nov 05, 2009 | 5.573 | 5.615 | 5.560 | 5.595 | 122,011 | +0.02(+0.31%) |
Nov 04, 2009 | 5.534 | 5.582 | 5.529 | 5.577 | 86,791 | +0.03(+0.47%) |
Nov 03, 2009 | 5.508 | 5.555 | 5.486 | 5.551 | 90,275 | +0.03(+0.55%) |
Nov 02, 2009 | 5.542 | 5.542 | 5.451 | 5.521 | 160,254 | +0.08(+1.44%) |
Oct 30, 2009 | 5.516 | 5.542 | 5.429 | 5.442 | 150,908 | -0.10(-1.73%) |
Oct 29, 2009 | 5.542 | 5.564 | 5.512 | 5.538 | 130,199 | -0.02(-0.39%) |
Oct 28, 2009 | 5.616 | 5.616 | 5.551 | 5.560 | 126,283 | -0.05(-0.93%) |
Oct 27, 2009 | 5.599 | 5.629 | 5.573 | 5.612 | 197,187 | -0.00(-0.08%) |
Oct 26, 2009 | 5.616 | 5.638 | 5.603 | 5.616 | 143,549 | +0.00(+0.00%) |
Oct 23, 2009 | 5.586 | 5.629 | 5.582 | 5.616 | 150,726 | +0.00(+0.01%) |
Oct 22, 2009 | 5.625 | 5.637 | 5.582 | 5.616 | 251,122 | -0.00(-0.08%) |
Oct 21, 2009 | 5.634 | 5.677 | 5.621 | 5.621 | 199,096 | -0.04(-0.69%) |
Oct 20, 2009 | 5.629 | 5.660 | 5.621 | 5.660 | 250,412 | +0.08(+1.48%) |
Oct 19, 2009 | 5.529 | 5.586 | 5.529 | 5.577 | 238,016 | +0.05(+0.87%) |
Oct 16, 2009 | 5.407 | 5.535 | 5.399 | 5.529 | 160,892 | +0.11(+2.01%) |
Oct 15, 2009 | 5.338 | 5.442 | 5.207 | 5.420 | 624,474 | -0.05(-0.88%) |
Oct 14, 2009 | 5.660 | 5.664 | 5.442 | 5.468 | 522,709 | -0.19(-3.38%) |
Oct 13, 2009 | 5.560 | 5.699 | 5.560 | 5.660 | 423,549 | +0.10(+1.88%) |
Oct 12, 2009 | 5.777 | 5.834 | 5.508 | 5.555 | 764,458 | -0.30(-5.06%) |
Oct 09, 2009 | 6.104 | 6.126 | 5.838 | 5.851 | 240,393 | -0.24(-3.88%) |
Oct 08, 2009 | 6.091 | 6.204 | 6.069 | 6.087 | 192,683 | +0.02(+0.30%) |
Oct 07, 2009 | 6.095 | 6.113 | 6.065 | 6.069 | 147,224 | -0.03(-0.50%) |
Oct 06, 2009 | 6.039 | 6.139 | 6.039 | 6.100 | 167,066 | +0.03(+0.43%) |
Oct 05, 2009 | 5.995 | 6.080 | 5.978 | 6.074 | 123,159 | +0.05(+0.87%) |
Oct 02, 2009 | 6.004 | 6.021 | 5.965 | 6.021 | 60,078 | +0.03(+0.58%) |
Oct 01, 2009 | 6.074 | 6.095 | 5.986 | 5.986 | 189,743 | -0.05(-0.80%) |
Sep 30, 2009 | 6.052 | 6.113 | 6.013 | 6.035 | 202,739 | +0.02(+0.29%) |
Sep 29, 2009 | 6.121 | 6.139 | 6.017 | 6.017 | 190,868 | -0.10(-1.71%) |
Sep 28, 2009 | 6.013 | 6.139 | 6.013 | 6.121 | 112,415 | +0.10(+1.59%) |
Sep 25, 2009 | 6.013 | 6.052 | 6.000 | 6.026 | 109,325 | -0.03(-0.43%) |
Sep 24, 2009 | 6.021 | 6.052 | 5.986 | 6.052 | 98,039 | +0.06(+0.94%) |
Sep 23, 2009 | 5.978 | 6.004 | 5.956 | 5.995 | 61,282 | +0.02(+0.29%) |
Sep 22, 2009 | 5.956 | 6.021 | 5.934 | 5.978 | 97,754 | +0.06(+0.96%) |
Sep 21, 2009 | 5.921 | 5.960 | 5.873 | 5.921 | 95,581 | +0.03(+0.45%) |
Sep 18, 2009 | 5.921 | 5.947 | 5.860 | 5.894 | 115,564 | -0.01(-0.16%) |
Sep 17, 2009 | 5.843 | 5.917 | 5.843 | 5.904 | 164,850 | +0.08(+1.42%) |
Sep 16, 2009 | 5.847 | 5.851 | 5.812 | 5.821 | 128,376 | +0.01(+0.22%) |
Sep 15, 2009 | 5.804 | 5.830 | 5.795 | 5.808 | 130,950 | +0.02(+0.38%) |
Sep 14, 2009 | 5.773 | 5.812 | 5.743 | 5.786 | 144,561 | +0.03(+0.45%) |
Sep 11, 2009 | 5.843 | 5.869 | 5.743 | 5.760 | 165,578 | -0.09(-1.46%) |
Sep 10, 2009 | 5.764 | 5.856 | 5.745 | 5.845 | 85,943 | +0.08(+1.33%) |
Sep 09, 2009 | 5.791 | 5.791 | 5.725 | 5.769 | 116,432 | +0.00(+0.00%) |
Sep 08, 2009 | 5.730 | 5.878 | 5.677 | 5.769 | 211,476 | +0.11(+1.92%) |
Sep 04, 2009 | 5.616 | 5.660 | 5.595 | 5.660 | 118,458 | +0.04(+0.70%) |
Sep 03, 2009 | 5.625 | 5.647 | 5.560 | 5.621 | 243,432 | +0.03(+0.55%) |
Sep 02, 2009 | 5.595 | 5.612 | 5.542 | 5.590 | 144,217 | +0.00(+0.00%) |
Sep 01, 2009 | 5.573 | 5.603 | 5.547 | 5.590 | 167,199 | +0.07(+1.18%) |
Aug 31, 2009 | 5.503 | 5.525 | 5.477 | 5.525 | 98,758 | +0.02(+0.32%) |
Aug 28, 2009 | 5.477 | 5.508 | 5.464 | 5.508 | 133,187 | +0.01(+0.24%) |
Aug 27, 2009 | 5.494 | 5.503 | 5.451 | 5.494 | 127,960 | +0.00(+0.00%) |
Aug 26, 2009 | 5.464 | 5.494 | 5.439 | 5.494 | 63,841 | +0.03(+0.56%) |
Aug 25, 2009 | 5.425 | 5.503 | 5.425 | 5.464 | 161,370 | +0.03(+0.48%) |
Aug 24, 2009 | 5.399 | 5.486 | 5.381 | 5.438 | 130,160 | +0.04(+0.73%) |
Aug 21, 2009 | 5.412 | 5.429 | 5.386 | 5.399 | 104,378 | +0.00(+0.06%) |
Aug 20, 2009 | 5.364 | 5.420 | 5.355 | 5.396 | 142,099 | +0.05(+1.00%) |
Aug 19, 2009 | 5.373 | 5.434 | 5.342 | 5.342 | 168,635 | -0.04(-0.81%) |
Aug 18, 2009 | 5.346 | 5.386 | 5.325 | 5.386 | 102,979 | +0.01(+0.24%) |
Aug 17, 2009 | 5.377 | 5.379 | 5.316 | 5.373 | 68,708 | -0.03(-0.53%) |
Aug 14, 2009 | 5.368 | 5.407 | 5.343 | 5.401 | 84,209 | +0.05(+0.86%) |
Aug 13, 2009 | 5.381 | 5.394 | 5.281 | 5.355 | 101,482 | +0.02(+0.29%) |
Aug 12, 2009 | 5.386 | 5.403 | 5.329 | 5.339 | 77,870 | -0.03(-0.62%) |
Aug 11, 2009 | 5.407 | 5.429 | 5.373 | 5.373 | 64,548 | -0.03(-0.56%) |
Aug 10, 2009 | 5.312 | 5.438 | 5.312 | 5.403 | 114,599 | +0.08(+1.55%) |
Aug 07, 2009 | 5.438 | 5.447 | 5.320 | 5.320 | 136,091 | -0.09(-1.69%) |
Aug 06, 2009 | 5.394 | 5.442 | 5.377 | 5.412 | 99,787 | +0.03(+0.65%) |
Aug 05, 2009 | 5.377 | 5.442 | 5.355 | 5.377 | 154,158 | +0.00(+0.08%) |
Aug 04, 2009 | 5.364 | 5.434 | 5.359 | 5.373 | 123,442 | +0.01(+0.16%) |
Aug 03, 2009 | 5.434 | 5.442 | 5.320 | 5.364 | 125,658 | -0.00(-0.08%) |
Jul 31, 2009 | 5.312 | 5.377 | 5.281 | 5.368 | 100,864 | +0.09(+1.65%) |
Jul 30, 2009 | 5.307 | 5.351 | 5.281 | 5.281 | 103,131 | +0.00(+0.00%) |
Jul 29, 2009 | 5.320 | 5.340 | 5.260 | 5.281 | 74,576 | -0.04(-0.74%) |
Jul 28, 2009 | 5.251 | 5.320 | 5.238 | 5.320 | 79,207 | +0.07(+1.33%) |
Jul 27, 2009 | 5.281 | 5.338 | 5.251 | 5.251 | 94,754 | -0.04(-0.74%) |
Jul 24, 2009 | 5.320 | 5.325 | 5.229 | 5.290 | 1,800 | -0.03(-0.65%) |
Jul 23, 2009 | 5.333 | 5.342 | 5.303 | 5.325 | 186,169 | -0.01(-0.16%) |
Jul 22, 2009 | 5.377 | 5.381 | 5.325 | 5.333 | 74,055 | -0.04(-0.81%) |
Jul 21, 2009 | 5.320 | 5.377 | 5.320 | 5.377 | 60,140 | +0.06(+1.06%) |
Jul 20, 2009 | 5.338 | 5.381 | 5.295 | 5.320 | 85,061 | -0.01(-0.16%) |
Jul 17, 2009 | 5.259 | 5.346 | 5.151 | 5.329 | 89,356 | +0.07(+1.32%) |
Jul 16, 2009 | 5.294 | 5.328 | 5.247 | 5.259 | 136,532 | -0.01(-0.17%) |
Jul 15, 2009 | 5.312 | 5.346 | 5.259 | 5.268 | 113,533 | -0.04(-0.82%) |
Jul 14, 2009 | 5.312 | 5.331 | 5.211 | 5.312 | 159,905 | +0.09(+1.75%) |
Jul 13, 2009 | 5.236 | 5.364 | 5.207 | 5.220 | 130,663 | +0.00(+0.08%) |
Jul 10, 2009 | 5.272 | 5.272 | 5.194 | 5.216 | 104,840 | +0.00(+0.00%) |
Jul 09, 2009 | 5.198 | 5.259 | 5.181 | 5.216 | 87,574 | +0.01(+0.17%) |
Jul 08, 2009 | 5.050 | 5.211 | 5.050 | 5.207 | 161,041 | +0.13(+2.66%) |
Jul 07, 2009 | 5.063 | 5.159 | 5.029 | 5.072 | 116,611 | +0.07(+1.30%) |
Jul 06, 2009 | 4.989 | 5.042 | 4.959 | 5.007 | 128,688 | +0.02(+0.44%) |
Jul 02, 2009 | 5.016 | 5.072 | 4.985 | 4.985 | 131,490 | -0.04(-0.78%) |
Jul 01, 2009 | 5.072 | 5.091 | 5.024 | 5.024 | 130,762 | -0.02(-0.35%) |
Jun 30, 2009 | 5.185 | 5.185 | 5.033 | 5.042 | 115,904 | -0.10(-1.95%) |
Jun 29, 2009 | 5.185 | 5.285 | 5.137 | 5.142 | 128,895 | -0.09(-1.75%) |
Jun 26, 2009 | 5.242 | 5.299 | 5.164 | 5.233 | 101,985 | -0.05(-0.99%) |
Jun 25, 2009 | 5.290 | 5.312 | 5.233 | 5.285 | 156,303 | -0.10(-1.78%) |
Jun 24, 2009 | 5.159 | 5.381 | 5.159 | 5.381 | 128,819 | +0.25(+4.92%) |
Jun 23, 2009 | 5.020 | 5.129 | 5.015 | 5.129 | 104,847 | +0.11(+2.26%) |
Jun 22, 2009 | 5.203 | 5.203 | 5.007 | 5.016 | 259,375 | -0.19(-3.60%) |
Jun 19, 2009 | 5.090 | 5.203 | 5.090 | 5.203 | 110,315 | +0.11(+2.07%) |
Jun 18, 2009 | 5.050 | 5.133 | 5.050 | 5.097 | 90,599 | +0.05(+0.92%) |
Jun 17, 2009 | 5.024 | 5.133 | 4.997 | 5.050 | 139,867 | +0.02(+0.43%) |
Jun 16, 2009 | 4.881 | 5.050 | 4.881 | 5.029 | 99,316 | +0.13(+2.64%) |
Jun 15, 2009 | 5.020 | 5.072 | 4.841 | 4.899 | 259,450 | -0.21(-4.06%) |
Jun 12, 2009 | 5.216 | 5.268 | 4.972 | 5.107 | 265,172 | -0.16(-2.98%) |
Jun 11, 2009 | 5.303 | 5.312 | 5.207 | 5.264 | 149,883 | -0.01(-0.25%) |
Jun 10, 2009 | 5.333 | 5.412 | 5.233 | 5.277 | 150,990 | -0.02(-0.33%) |
Jun 09, 2009 | 5.255 | 5.425 | 5.255 | 5.294 | 190,770 | +0.00(+0.00%) |
Jun 08, 2009 | 5.373 | 5.399 | 5.290 | 5.294 | 112,026 | -0.10(-1.78%) |
Jun 05, 2009 | 5.529 | 5.529 | 5.346 | 5.390 | 141,706 | -0.04(-0.80%) |
Jun 04, 2009 | 5.194 | 5.442 | 5.194 | 5.434 | 207,698 | +0.24(+4.61%) |
Jun 03, 2009 | 5.077 | 5.198 | 5.068 | 5.194 | 200,233 | +0.13(+2.67%) |
Jun 02, 2009 | 4.946 | 5.090 | 4.946 | 5.059 | 164,863 | +0.15(+3.11%) |
Jun 01, 2009 | 4.998 | 5.002 | 4.902 | 4.907 | 134,485 | -0.06(-1.14%) |
May 29, 2009 | 5.072 | 5.085 | 4.950 | 4.963 | 123,093 | -0.10(-1.98%) |
May 28, 2009 | 5.063 | 5.085 | 5.037 | 5.063 | 93,305 | +0.00(+0.09%) |
May 27, 2009 | 5.050 | 5.120 | 5.042 | 5.059 | 130,925 | +0.01(+0.17%) |
May 26, 2009 | 5.011 | 5.050 | 4.989 | 5.050 | 123,883 | +0.05(+0.96%) |
May 22, 2009 | 4.968 | 5.050 | 4.968 | 5.002 | 94,276 | +0.04(+0.79%) |
May 21, 2009 | 4.946 | 4.998 | 4.946 | 4.963 | 133,403 | +0.02(+0.44%) |
May 20, 2009 | 4.946 | 5.002 | 4.930 | 4.942 | 97,561 | +0.04(+0.89%) |
May 19, 2009 | 4.815 | 4.898 | 4.811 | 4.898 | 105,731 | +0.10(+2.18%) |
May 18, 2009 | 4.828 | 4.833 | 4.789 | 4.793 | 107,272 | -0.03(-0.63%) |
May 15, 2009 | 4.868 | 4.868 | 4.824 | 4.824 | 84,907 | -0.01(-0.27%) |
May 14, 2009 | 4.802 | 4.837 | 4.772 | 4.837 | 123,180 | +0.05(+1.09%) |
May 13, 2009 | 4.833 | 4.837 | 4.762 | 4.785 | 92,958 | -0.08(-1.70%) |
May 12, 2009 | 4.785 | 4.868 | 4.785 | 4.868 | 135,409 | +0.08(+1.64%) |
May 11, 2009 | 4.772 | 4.789 | 4.650 | 4.789 | 245,412 | +0.01(+0.18%) |
May 08, 2009 | 4.767 | 4.789 | 4.750 | 4.780 | 187,400 | +0.01(+0.18%) |
May 07, 2009 | 4.785 | 4.815 | 4.737 | 4.772 | 210,709 | -0.01(-0.27%) |
May 06, 2009 | 4.767 | 4.813 | 4.746 | 4.785 | 233,539 | +0.03(+0.55%) |
May 05, 2009 | 4.746 | 4.763 | 4.719 | 4.759 | 82,434 | +0.00(+0.09%) |
May 04, 2009 | 4.828 | 4.828 | 4.733 | 4.754 | 177,551 | -0.04(-0.82%) |
May 01, 2009 | 4.833 | 4.833 | 4.787 | 4.793 | 107,724 | -0.04(-0.81%) |
Apr 30, 2009 | 4.776 | 4.833 | 4.746 | 4.833 | 112,371 | +0.06(+1.28%) |
Apr 29, 2009 | 4.719 | 4.789 | 4.689 | 4.772 | 176,832 | +0.05(+1.11%) |
Apr 28, 2009 | 4.698 | 4.733 | 4.642 | 4.719 | 107,001 | +0.04(+0.84%) |
Apr 27, 2009 | 4.659 | 4.680 | 4.632 | 4.680 | 121,979 | +0.02(+0.47%) |
Apr 24, 2009 | 4.676 | 4.693 | 4.632 | 4.659 | 61,505 | -0.03(-0.56%) |
Apr 23, 2009 | 4.719 | 4.780 | 4.657 | 4.685 | 160,860 | -0.03(-0.74%) |
Apr 22, 2009 | 4.632 | 4.719 | 4.632 | 4.719 | 139,832 | +0.08(+1.69%) |
Apr 21, 2009 | 4.528 | 4.663 | 4.497 | 4.641 | 185,574 | +0.08(+1.72%) |
Apr 20, 2009 | 4.489 | 4.598 | 4.476 | 4.563 | 211,226 | -0.03(-0.57%) |
Apr 17, 2009 | 4.650 | 4.650 | 4.450 | 4.589 | 148,044 | -0.07(-1.40%) |
Apr 16, 2009 | 4.654 | 4.659 | 4.550 | 4.654 | 68,896 | +0.01(+0.19%) |
Apr 15, 2009 | 4.441 | 4.654 | 4.436 | 4.645 | 140,949 | +0.13(+2.89%) |
Apr 14, 2009 | 4.362 | 4.554 | 4.362 | 4.515 | 146,038 | +0.07(+1.47%) |
Apr 13, 2009 | 4.506 | 4.528 | 4.397 | 4.450 | 90,645 | -0.10(-2.20%) |
Apr 09, 2009 | 4.611 | 4.637 | 4.546 | 4.550 | 134,770 | -0.01(-0.29%) |
Apr 08, 2009 | 4.563 | 4.606 | 4.554 | 4.563 | 84,646 | +0.01(+0.19%) |
Apr 07, 2009 | 4.532 | 4.571 | 4.511 | 4.554 | 85,477 | +0.01(+0.29%) |
Apr 06, 2009 | 4.537 | 4.541 | 4.450 | 4.541 | 92,430 | +0.01(+0.29%) |
Apr 03, 2009 | 4.571 | 4.571 | 4.450 | 4.528 | 123,481 | -0.06(-1.33%) |
Apr 02, 2009 | 4.454 | 4.615 | 4.454 | 4.589 | 135,062 | +0.16(+3.54%) |