Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.270 | 5.310 | 5.240 | 5.260 | 70,970 | -0.05(-0.94%) |
Mar 30, 2010 | 5.290 | 5.330 | 5.240 | 5.310 | 50,198 | +0.05(+0.95%) |
Mar 29, 2010 | 5.350 | 5.390 | 5.210 | 5.260 | 149,538 | -0.08(-1.50%) |
Mar 26, 2010 | 5.330 | 5.350 | 5.310 | 5.340 | 120,344 | +0.07(+1.33%) |
Mar 25, 2010 | 5.350 | 5.400 | 5.270 | 5.270 | 72,055 | -0.02(-0.38%) |
Mar 24, 2010 | 5.170 | 5.390 | 5.170 | 5.290 | 82,325 | +0.10(+1.93%) |
Mar 23, 2010 | 5.180 | 5.260 | 5.120 | 5.190 | 203,901 | -0.01(-0.19%) |
Mar 22, 2010 | 5.060 | 5.240 | 5.040 | 5.200 | 78,017 | +0.07(+1.36%) |
Mar 19, 2010 | 5.250 | 5.250 | 5.020 | 5.130 | 132,936 | -0.09(-1.72%) |
Mar 18, 2010 | 5.070 | 5.290 | 5.000 | 5.220 | 162,616 | +0.13(+2.55%) |
Mar 17, 2010 | 5.090 | 5.100 | 5.070 | 5.090 | 31,153 | +0.00(+0.00%) |
Mar 16, 2010 | 5.130 | 5.130 | 5.040 | 5.090 | 27,407 | -0.03(-0.59%) |
Mar 15, 2010 | 5.090 | 5.130 | 5.070 | 5.120 | 39,081 | +0.06(+1.19%) |
Mar 12, 2010 | 5.000 | 5.140 | 4.980 | 5.060 | 68,855 | +0.10(+2.02%) |
Mar 11, 2010 | 4.960 | 5.130 | 4.905 | 4.960 | 25,977 | -0.06(-1.20%) |
Mar 10, 2010 | 5.000 | 5.140 | 4.950 | 5.020 | 33,812 | +0.01(+0.20%) |
Mar 09, 2010 | 5.080 | 5.100 | 4.990 | 5.010 | 26,414 | -0.08(-1.57%) |
Mar 08, 2010 | 5.100 | 5.170 | 5.080 | 5.090 | 53,081 | -0.01(-0.20%) |
Mar 05, 2010 | 5.070 | 5.120 | 5.010 | 5.100 | 76,991 | +0.07(+1.39%) |
Mar 04, 2010 | 5.000 | 5.050 | 4.990 | 5.030 | 38,556 | +0.03(+0.60%) |
Mar 03, 2010 | 5.000 | 5.030 | 4.950 | 5.000 | 43,578 | +0.01(+0.20%) |
Mar 02, 2010 | 4.800 | 4.990 | 4.770 | 4.990 | 66,440 | +0.19(+3.96%) |
Mar 01, 2010 | 4.670 | 4.810 | 4.590 | 4.800 | 72,991 | +0.18(+3.90%) |
Feb 26, 2010 | 4.660 | 4.710 | 4.600 | 4.620 | 35,182 | -0.02(-0.43%) |
Feb 25, 2010 | 4.670 | 4.720 | 4.550 | 4.640 | 112,586 | -0.10(-2.11%) |
Feb 24, 2010 | 4.600 | 4.930 | 4.600 | 4.740 | 116,019 | +0.15(+3.27%) |
Feb 23, 2010 | 4.990 | 4.990 | 4.540 | 4.590 | 129,717 | -0.41(-8.20%) |
Feb 22, 2010 | 4.970 | 5.010 | 4.890 | 5.000 | 16,505 | +0.07(+1.42%) |
Feb 19, 2010 | 4.840 | 4.930 | 4.730 | 4.930 | 39,360 | +0.09(+1.86%) |
Feb 18, 2010 | 4.800 | 4.855 | 4.780 | 4.840 | 16,755 | +0.02(+0.41%) |
Feb 17, 2010 | 4.590 | 4.820 | 4.580 | 4.820 | 35,016 | +0.26(+5.70%) |
Feb 16, 2010 | 4.420 | 4.560 | 4.330 | 4.560 | 81,855 | +0.21(+4.83%) |
Feb 12, 2010 | 4.460 | 4.350 | 4.350 | 4.350 | 85,300 | -0.19(-4.19%) |
Feb 11, 2010 | 4.350 | 4.570 | 4.210 | 4.540 | 35,277 | +0.16(+3.65%) |
Feb 10, 2010 | 4.370 | 4.380 | 4.260 | 4.380 | 39,846 | -0.03(-0.68%) |
Feb 09, 2010 | 4.480 | 4.530 | 4.330 | 4.410 | 49,309 | +0.02(+0.46%) |
Feb 08, 2010 | 4.640 | 4.640 | 4.390 | 4.390 | 42,854 | -0.24(-5.18%) |
Feb 05, 2010 | 4.630 | 4.640 | 4.510 | 4.630 | 17,326 | +0.03(+0.65%) |
Feb 04, 2010 | 4.700 | 4.700 | 4.520 | 4.600 | 77,295 | -0.15(-3.16%) |
Feb 03, 2010 | 4.940 | 4.940 | 4.670 | 4.750 | 34,127 | -0.20(-4.04%) |
Feb 02, 2010 | 5.000 | 5.070 | 4.910 | 4.950 | 79,452 | -0.06(-1.20%) |
Feb 01, 2010 | 5.090 | 5.090 | 4.970 | 5.010 | 68,003 | -0.03(-0.60%) |
Jan 29, 2010 | 5.030 | 5.070 | 5.000 | 5.040 | 38,900 | +0.03(+0.60%) |
Jan 28, 2010 | 5.060 | 5.060 | 4.990 | 5.010 | 63,499 | -0.05(-0.99%) |
Jan 27, 2010 | 5.010 | 5.210 | 4.970 | 5.060 | 69,989 | +0.03(+0.60%) |
Jan 26, 2010 | 5.090 | 5.200 | 5.030 | 5.030 | 23,600 | -0.10(-1.95%) |
Jan 25, 2010 | 5.090 | 5.160 | 5.050 | 5.130 | 21,718 | +0.09(+1.79%) |
Jan 22, 2010 | 5.020 | 5.170 | 4.990 | 5.040 | 48,562 | +0.03(+0.60%) |
Jan 21, 2010 | 5.200 | 5.360 | 5.000 | 5.010 | 77,091 | -0.18(-3.47%) |
Jan 20, 2010 | 5.220 | 5.240 | 5.101 | 5.190 | 51,251 | -0.07(-1.33%) |
Jan 19, 2010 | 5.140 | 5.300 | 5.130 | 5.260 | 68,445 | +0.15(+2.94%) |
Jan 15, 2010 | 5.280 | 5.110 | 5.110 | 5.110 | 60,300 | -0.12(-2.29%) |
Jan 14, 2010 | 5.210 | 5.270 | 5.160 | 5.230 | 18,413 | -0.03(-0.57%) |
Jan 13, 2010 | 5.100 | 5.280 | 5.100 | 5.260 | 26,465 | +0.17(+3.34%) |
Jan 12, 2010 | 5.160 | 5.190 | 5.060 | 5.090 | 23,389 | -0.11(-2.12%) |
Jan 11, 2010 | 5.280 | 5.290 | 5.140 | 5.200 | 54,949 | -0.01(-0.19%) |
Jan 08, 2010 | 5.340 | 5.490 | 5.140 | 5.210 | 51,796 | -0.08(-1.51%) |
Jan 07, 2010 | 5.090 | 5.320 | 5.090 | 5.290 | 60,217 | +0.17(+3.32%) |
Jan 06, 2010 | 5.180 | 5.180 | 5.020 | 5.120 | 140,110 | -0.06(-1.16%) |
Jan 05, 2010 | 5.090 | 5.200 | 5.090 | 5.180 | 138,461 | -0.01(-0.19%) |
Jan 04, 2010 | 5.230 | 5.240 | 5.000 | 5.190 | 156,247 | +0.17(+3.39%) |
Dec 31, 2009 | 5.070 | 5.020 | 5.020 | 5.020 | 35,700 | -0.04(-0.79%) |
Dec 30, 2009 | 4.970 | 5.160 | 4.920 | 5.060 | 154,586 | +0.04(+0.80%) |
Dec 29, 2009 | 5.230 | 5.230 | 4.980 | 5.020 | 162,516 | -0.18(-3.46%) |
Dec 28, 2009 | 5.100 | 5.280 | 5.050 | 5.200 | 95,621 | +0.10(+1.96%) |
Dec 24, 2009 | 4.970 | 5.100 | 4.970 | 5.100 | 12,757 | +0.17(+3.45%) |
Dec 23, 2009 | 5.000 | 5.020 | 4.921 | 4.930 | 58,153 | -0.01(-0.20%) |
Dec 22, 2009 | 5.110 | 5.110 | 4.940 | 4.940 | 53,997 | -0.13(-2.56%) |
Dec 21, 2009 | 4.990 | 5.100 | 4.970 | 5.070 | 47,041 | +0.14(+2.84%) |
Dec 18, 2009 | 4.950 | 4.990 | 4.770 | 4.930 | 173,349 | -0.03(-0.60%) |
Dec 17, 2009 | 5.000 | 5.080 | 4.950 | 4.960 | 46,015 | -0.04(-0.80%) |
Dec 16, 2009 | 4.960 | 5.000 | 4.900 | 5.000 | 54,694 | +0.13(+2.67%) |
Dec 15, 2009 | 5.030 | 5.030 | 4.850 | 4.870 | 85,804 | -0.17(-3.37%) |
Dec 14, 2009 | 5.050 | 5.080 | 5.000 | 5.040 | 25,363 | +0.02(+0.40%) |
Dec 11, 2009 | 4.810 | 5.240 | 4.810 | 5.020 | 73,908 | +0.26(+5.46%) |
Dec 10, 2009 | 4.800 | 4.960 | 4.440 | 4.760 | 158,281 | -0.01(-0.21%) |
Dec 09, 2009 | 4.870 | 4.910 | 4.650 | 4.770 | 97,880 | -0.10(-2.05%) |
Dec 08, 2009 | 4.900 | 4.950 | 4.860 | 4.870 | 40,657 | -0.09(-1.81%) |
Dec 07, 2009 | 4.840 | 4.960 | 4.840 | 4.960 | 27,859 | +0.10(+2.06%) |
Dec 04, 2009 | 4.850 | 4.960 | 4.730 | 4.860 | 52,414 | +0.08(+1.67%) |
Dec 03, 2009 | 4.900 | 4.910 | 4.710 | 4.780 | 51,328 | -0.11(-2.25%) |
Dec 02, 2009 | 5.010 | 5.030 | 4.800 | 4.890 | 62,753 | -0.09(-1.81%) |
Dec 01, 2009 | 4.640 | 5.050 | 4.600 | 4.980 | 58,989 | +0.40(+8.73%) |
Nov 30, 2009 | 4.510 | 4.600 | 4.311 | 4.580 | 83,800 | +0.05(+1.10%) |
Nov 27, 2009 | 4.700 | 4.710 | 4.530 | 4.530 | 39,088 | -0.31(-6.40%) |
Nov 25, 2009 | 4.910 | 4.970 | 4.680 | 4.840 | 46,094 | -0.06(-1.22%) |
Nov 24, 2009 | 4.860 | 5.000 | 4.825 | 4.900 | 33,920 | +0.03(+0.62%) |
Nov 23, 2009 | 4.400 | 5.180 | 4.380 | 4.870 | 73,585 | +0.53(+12.21%) |
Nov 20, 2009 | 4.430 | 4.560 | 4.260 | 4.340 | 41,429 | -0.14(-3.13%) |
Nov 19, 2009 | 4.650 | 4.710 | 4.360 | 4.480 | 54,139 | -0.20(-4.27%) |
Nov 18, 2009 | 4.780 | 4.780 | 4.590 | 4.680 | 17,028 | -0.10(-2.09%) |
Nov 17, 2009 | 4.810 | 4.860 | 4.710 | 4.780 | 40,130 | -0.07(-1.44%) |
Nov 16, 2009 | 4.480 | 5.000 | 4.480 | 4.850 | 58,032 | +0.40(+8.99%) |
Nov 13, 2009 | 4.400 | 4.450 | 4.350 | 4.450 | 19,175 | +0.07(+1.60%) |
Nov 12, 2009 | 4.730 | 4.790 | 4.280 | 4.380 | 124,246 | -0.35(-7.40%) |
Nov 11, 2009 | 4.880 | 4.950 | 4.720 | 4.730 | 60,827 | -0.07(-1.46%) |
Nov 10, 2009 | 5.250 | 5.390 | 4.800 | 4.800 | 92,564 | -0.50(-9.43%) |
Nov 09, 2009 | 5.240 | 5.650 | 5.240 | 5.300 | 130,168 | +0.39(+7.94%) |
Nov 06, 2009 | 4.880 | 5.140 | 4.880 | 4.910 | 60,779 | -0.04(-0.81%) |
Nov 05, 2009 | 5.020 | 5.050 | 4.920 | 4.950 | 54,779 | +0.09(+1.85%) |
Nov 04, 2009 | 5.010 | 5.160 | 4.810 | 4.860 | 63,518 | -0.13(-2.61%) |
Nov 03, 2009 | 4.700 | 5.050 | 4.700 | 4.990 | 69,630 | +0.18(+3.74%) |
Nov 02, 2009 | 5.320 | 5.320 | 4.640 | 4.810 | 89,415 | -0.48(-9.07%) |
Oct 30, 2009 | 5.210 | 5.330 | 5.140 | 5.290 | 81,775 | +0.00(+0.00%) |
Oct 29, 2009 | 5.390 | 5.400 | 5.260 | 5.290 | 45,589 | -0.05(-0.94%) |
Oct 28, 2009 | 5.350 | 5.370 | 5.150 | 5.340 | 62,473 | -0.01(-0.19%) |
Oct 27, 2009 | 5.280 | 5.380 | 5.240 | 5.350 | 26,553 | +0.08(+1.52%) |
Oct 26, 2009 | 5.330 | 5.330 | 5.190 | 5.270 | 60,299 | -0.05(-0.94%) |
Oct 23, 2009 | 5.300 | 5.360 | 5.270 | 5.320 | 54,929 | -0.07(-1.30%) |
Oct 22, 2009 | 5.270 | 5.430 | 5.270 | 5.390 | 25,223 | +0.09(+1.70%) |
Oct 21, 2009 | 5.320 | 5.490 | 5.300 | 5.300 | 51,389 | -0.06(-1.12%) |
Oct 20, 2009 | 5.320 | 5.370 | 5.300 | 5.360 | 45,575 | -0.04(-0.74%) |
Oct 19, 2009 | 5.690 | 5.690 | 5.240 | 5.400 | 92,017 | -0.25(-4.42%) |
Oct 16, 2009 | 5.880 | 5.930 | 5.650 | 5.650 | 26,977 | -0.28(-4.72%) |
Oct 15, 2009 | 5.940 | 6.060 | 5.900 | 5.930 | 25,197 | -0.07(-1.17%) |
Oct 14, 2009 | 6.090 | 6.130 | 5.900 | 6.000 | 51,148 | +0.00(+0.00%) |
Oct 13, 2009 | 6.080 | 6.130 | 5.870 | 6.000 | 31,287 | -0.11(-1.80%) |
Oct 12, 2009 | 6.260 | 6.280 | 6.070 | 6.110 | 35,351 | -0.14(-2.24%) |
Oct 09, 2009 | 5.840 | 6.390 | 5.840 | 6.250 | 123,893 | +0.37(+6.29%) |
Oct 08, 2009 | 5.940 | 5.950 | 5.830 | 5.880 | 108,081 | +0.01(+0.17%) |
Oct 07, 2009 | 5.890 | 6.050 | 5.820 | 5.870 | 103,990 | -0.03(-0.51%) |
Oct 06, 2009 | 5.850 | 6.000 | 5.750 | 5.900 | 47,587 | +0.11(+1.90%) |
Oct 05, 2009 | 5.780 | 5.960 | 5.700 | 5.790 | 300,409 | +0.03(+0.52%) |
Oct 02, 2009 | 5.750 | 5.900 | 5.700 | 5.760 | 38,893 | -0.03(-0.52%) |
Oct 01, 2009 | 6.080 | 6.080 | 5.610 | 5.790 | 107,055 | -0.31(-5.08%) |
Sep 30, 2009 | 6.300 | 6.380 | 6.040 | 6.100 | 44,267 | -0.20(-3.17%) |
Sep 29, 2009 | 6.280 | 6.400 | 5.950 | 6.300 | 22,556 | +0.05(+0.80%) |
Sep 28, 2009 | 6.010 | 6.490 | 6.010 | 6.250 | 60,833 | +0.30(+5.04%) |
Sep 25, 2009 | 5.750 | 5.960 | 5.750 | 5.950 | 23,611 | +0.16(+2.76%) |
Sep 24, 2009 | 5.840 | 5.850 | 5.630 | 5.790 | 30,110 | +0.00(+0.00%) |
Sep 23, 2009 | 6.080 | 6.110 | 5.760 | 5.790 | 47,105 | -0.22(-3.66%) |
Sep 22, 2009 | 5.890 | 6.090 | 5.720 | 6.010 | 31,570 | +0.19(+3.26%) |
Sep 21, 2009 | 5.650 | 5.900 | 5.580 | 5.820 | 85,261 | +0.16(+2.83%) |
Sep 18, 2009 | 5.500 | 6.230 | 5.430 | 5.660 | 266,809 | +0.24(+4.43%) |
Sep 17, 2009 | 5.350 | 5.830 | 5.300 | 5.420 | 106,958 | +0.08(+1.50%) |
Sep 16, 2009 | 5.300 | 5.490 | 5.200 | 5.340 | 73,315 | +0.08(+1.52%) |
Sep 15, 2009 | 5.560 | 5.560 | 5.160 | 5.260 | 73,288 | -0.24(-4.36%) |
Sep 14, 2009 | 5.510 | 5.770 | 5.390 | 5.500 | 135,189 | -0.04(-0.72%) |
Sep 11, 2009 | 5.630 | 5.900 | 5.510 | 5.540 | 35,443 | -0.10(-1.77%) |
Sep 10, 2009 | 5.780 | 5.860 | 5.220 | 5.640 | 133,794 | -0.16(-2.76%) |
Sep 09, 2009 | 5.430 | 6.025 | 5.380 | 5.800 | 179,731 | +0.43(+8.01%) |
Sep 08, 2009 | 5.700 | 5.700 | 5.130 | 5.370 | 74,320 | -0.28(-4.96%) |
Sep 04, 2009 | 5.430 | 5.770 | 5.280 | 5.650 | 153,269 | +0.20(+3.67%) |
Sep 03, 2009 | 5.500 | 5.600 | 5.300 | 5.450 | 152,614 | -0.04(-0.73%) |
Sep 02, 2009 | 5.210 | 5.560 | 5.180 | 5.490 | 29,193 | +0.26(+4.97%) |
Sep 01, 2009 | 5.360 | 5.500 | 5.050 | 5.230 | 49,659 | -0.16(-2.97%) |
Aug 31, 2009 | 5.610 | 5.620 | 5.340 | 5.390 | 118,528 | -0.30(-5.27%) |
Aug 28, 2009 | 6.000 | 6.150 | 5.460 | 5.690 | 78,567 | -0.27(-4.53%) |
Aug 27, 2009 | 5.770 | 6.070 | 5.600 | 5.960 | 33,430 | +0.17(+2.94%) |
Aug 26, 2009 | 5.600 | 5.790 | 5.510 | 5.790 | 31,500 | +0.19(+3.39%) |
Aug 25, 2009 | 5.550 | 5.800 | 5.550 | 5.600 | 47,621 | +0.10(+1.82%) |
Aug 24, 2009 | 5.620 | 5.720 | 5.470 | 5.500 | 31,970 | -0.12(-2.14%) |
Aug 21, 2009 | 5.220 | 5.630 | 5.200 | 5.620 | 104,496 | +0.47(+9.13%) |
Aug 20, 2009 | 5.020 | 5.150 | 5.000 | 5.150 | 34,720 | +0.10(+1.98%) |
Aug 19, 2009 | 5.000 | 5.050 | 4.930 | 5.050 | 19,329 | +0.00(+0.00%) |
Aug 18, 2009 | 5.030 | 5.140 | 4.950 | 5.050 | 43,198 | +0.07(+1.41%) |
Aug 17, 2009 | 4.870 | 5.010 | 4.740 | 4.980 | 38,403 | -0.01(-0.20%) |
Aug 14, 2009 | 5.080 | 5.130 | 4.900 | 4.990 | 100,277 | -0.08(-1.58%) |
Aug 13, 2009 | 5.200 | 5.200 | 4.910 | 5.070 | 83,430 | -0.02(-0.39%) |
Aug 12, 2009 | 4.840 | 5.150 | 4.630 | 5.090 | 61,770 | +0.30(+6.26%) |
Aug 11, 2009 | 4.990 | 5.030 | 4.560 | 4.790 | 66,930 | -0.22(-4.39%) |
Aug 10, 2009 | 5.050 | 5.060 | 4.760 | 5.010 | 33,077 | -0.01(-0.20%) |
Aug 07, 2009 | 4.840 | 5.100 | 4.750 | 5.020 | 214,824 | +0.31(+6.58%) |
Aug 06, 2009 | 4.710 | 4.830 | 4.630 | 4.710 | 31,268 | +0.03(+0.64%) |
Aug 05, 2009 | 4.900 | 4.995 | 4.600 | 4.680 | 59,474 | -0.32(-6.40%) |
Aug 04, 2009 | 5.020 | 5.090 | 4.740 | 5.000 | 30,519 | +0.01(+0.20%) |
Aug 03, 2009 | 4.980 | 5.110 | 4.910 | 4.990 | 44,854 | +0.07(+1.42%) |
Jul 31, 2009 | 4.930 | 4.930 | 4.840 | 4.920 | 48,154 | -0.02(-0.40%) |
Jul 30, 2009 | 4.930 | 4.950 | 4.760 | 4.940 | 39,493 | +0.04(+0.82%) |
Jul 29, 2009 | 4.900 | 4.950 | 4.840 | 4.900 | 12,048 | -0.03(-0.61%) |
Jul 28, 2009 | 4.920 | 5.000 | 4.910 | 4.930 | 18,092 | -0.07(-1.40%) |
Jul 27, 2009 | 4.970 | 5.000 | 4.840 | 5.000 | 20,253 | +0.00(+0.00%) |
Jul 24, 2009 | 4.910 | 5.000 | 4.850 | 5.000 | 384 | +0.00(+0.00%) |
Jul 23, 2009 | 4.950 | 5.050 | 4.860 | 5.000 | 58,206 | +0.02(+0.40%) |
Jul 22, 2009 | 4.950 | 4.990 | 4.910 | 4.980 | 15,729 | +0.01(+0.20%) |
Jul 21, 2009 | 4.980 | 5.040 | 4.780 | 4.970 | 25,554 | -0.03(-0.60%) |
Jul 20, 2009 | 4.910 | 5.000 | 4.780 | 5.000 | 25,728 | +0.14(+2.88%) |
Jul 17, 2009 | 4.960 | 5.070 | 4.700 | 4.860 | 61,485 | -0.15(-2.99%) |
Jul 16, 2009 | 5.090 | 5.090 | 4.770 | 5.010 | 115,352 | -0.04(-0.79%) |
Jul 15, 2009 | 4.680 | 5.050 | 4.680 | 5.050 | 69,466 | +0.43(+9.31%) |
Jul 14, 2009 | 4.670 | 4.740 | 4.570 | 4.620 | 54,218 | -0.08(-1.70%) |
Jul 13, 2009 | 4.350 | 4.730 | 4.350 | 4.700 | 31,629 | +0.38(+8.80%) |
Jul 10, 2009 | 4.270 | 4.330 | 4.180 | 4.320 | 13,333 | +0.01(+0.23%) |
Jul 09, 2009 | 4.340 | 4.400 | 4.280 | 4.310 | 41,700 | -0.01(-0.23%) |
Jul 08, 2009 | 4.070 | 4.340 | 3.950 | 4.320 | 66,938 | +0.26(+6.40%) |
Jul 07, 2009 | 4.020 | 4.260 | 3.970 | 4.060 | 105,162 | +0.03(+0.74%) |
Jul 06, 2009 | 4.350 | 4.350 | 3.990 | 4.030 | 51,723 | -0.36(-8.20%) |
Jul 02, 2009 | 4.510 | 4.510 | 4.270 | 4.390 | 71,683 | -0.23(-4.98%) |
Jul 01, 2009 | 4.620 | 4.650 | 4.584 | 4.620 | 32,708 | +0.07(+1.54%) |
Jun 30, 2009 | 4.550 | 4.660 | 4.460 | 4.550 | 57,372 | -0.01(-0.22%) |
Jun 29, 2009 | 4.410 | 4.580 | 4.320 | 4.560 | 85,620 | +0.15(+3.40%) |
Jun 26, 2009 | 4.190 | 4.730 | 4.030 | 4.410 | 386,991 | +0.19(+4.50%) |
Jun 25, 2009 | 4.090 | 4.320 | 4.075 | 4.220 | 84,392 | -0.06(-1.40%) |
Jun 24, 2009 | 4.150 | 4.350 | 4.150 | 4.280 | 34,822 | +0.19(+4.65%) |
Jun 23, 2009 | 3.700 | 4.200 | 3.620 | 4.090 | 534,346 | +0.37(+9.95%) |
Jun 22, 2009 | 3.700 | 3.790 | 3.650 | 3.720 | 54,753 | -0.01(-0.27%) |
Jun 19, 2009 | 3.820 | 3.850 | 3.650 | 3.730 | 842,309 | -0.04(-1.06%) |
Jun 18, 2009 | 3.700 | 3.770 | 3.700 | 3.770 | 176,143 | +0.05(+1.34%) |
Jun 17, 2009 | 3.710 | 3.790 | 3.670 | 3.720 | 15,255 | +0.02(+0.54%) |
Jun 16, 2009 | 3.860 | 3.860 | 3.680 | 3.700 | 74,595 | -0.10(-2.63%) |
Jun 15, 2009 | 3.810 | 3.880 | 3.750 | 3.800 | 31,127 | -0.12(-3.06%) |
Jun 12, 2009 | 3.900 | 3.955 | 3.700 | 3.920 | 145,160 | -0.01(-0.25%) |
Jun 11, 2009 | 4.170 | 4.200 | 3.790 | 3.930 | 49,447 | -0.23(-5.53%) |
Jun 10, 2009 | 4.380 | 4.390 | 4.000 | 4.160 | 102,032 | -0.20(-4.59%) |
Jun 09, 2009 | 4.410 | 4.450 | 4.350 | 4.360 | 22,403 | -0.04(-0.91%) |
Jun 08, 2009 | 4.360 | 4.480 | 4.360 | 4.400 | 40,681 | +0.03(+0.69%) |
Jun 05, 2009 | 4.430 | 4.430 | 4.360 | 4.370 | 14,304 | -0.03(-0.68%) |
Jun 04, 2009 | 4.420 | 4.450 | 4.360 | 4.400 | 52,166 | +0.01(+0.23%) |
Jun 03, 2009 | 4.550 | 4.650 | 4.350 | 4.390 | 111,637 | -0.23(-4.98%) |
Jun 02, 2009 | 4.700 | 4.810 | 4.510 | 4.620 | 126,520 | -0.14(-2.94%) |
Jun 01, 2009 | 4.580 | 4.860 | 4.580 | 4.760 | 79,488 | +0.33(+7.45%) |
May 29, 2009 | 4.420 | 4.430 | 4.260 | 4.430 | 58,038 | +0.01(+0.23%) |
May 28, 2009 | 4.400 | 4.480 | 4.340 | 4.420 | 37,605 | +0.05(+1.14%) |
May 27, 2009 | 4.470 | 4.470 | 4.360 | 4.370 | 19,896 | -0.13(-2.89%) |
May 26, 2009 | 4.130 | 4.590 | 4.130 | 4.500 | 77,285 | +0.37(+8.96%) |
May 22, 2009 | 4.210 | 4.310 | 4.130 | 4.130 | 18,616 | -0.05(-1.20%) |
May 21, 2009 | 4.220 | 4.270 | 4.160 | 4.180 | 22,939 | -0.13(-3.02%) |
May 20, 2009 | 4.470 | 4.610 | 4.270 | 4.310 | 27,693 | -0.08(-1.82%) |
May 19, 2009 | 4.470 | 4.470 | 4.300 | 4.390 | 21,335 | -0.17(-3.73%) |
May 18, 2009 | 4.250 | 4.620 | 4.250 | 4.560 | 40,081 | +0.38(+9.09%) |
May 15, 2009 | 4.360 | 4.450 | 4.060 | 4.180 | 48,920 | -0.16(-3.69%) |
May 14, 2009 | 4.170 | 4.520 | 4.020 | 4.340 | 52,208 | +0.18(+4.33%) |
May 13, 2009 | 4.250 | 4.380 | 4.150 | 4.160 | 48,823 | -0.19(-4.37%) |
May 12, 2009 | 4.310 | 4.390 | 4.220 | 4.350 | 50,822 | +0.06(+1.40%) |
May 11, 2009 | 4.220 | 4.380 | 4.200 | 4.290 | 25,041 | -0.05(-1.15%) |
May 08, 2009 | 3.950 | 4.340 | 3.940 | 4.340 | 261,568 | +0.47(+12.14%) |
May 07, 2009 | 3.840 | 3.940 | 3.660 | 3.870 | 127,844 | +0.12(+3.20%) |
May 06, 2009 | 3.970 | 4.270 | 3.700 | 3.750 | 87,134 | -0.03(-0.79%) |
May 05, 2009 | 3.810 | 3.830 | 3.720 | 3.780 | 58,345 | -0.07(-1.82%) |
May 04, 2009 | 3.950 | 3.950 | 3.750 | 3.850 | 43,439 | +0.02(+0.52%) |
May 01, 2009 | 3.930 | 4.000 | 3.820 | 3.830 | 56,323 | -0.12(-3.04%) |
Apr 30, 2009 | 3.940 | 3.950 | 3.750 | 3.950 | 37,000 | +0.00(+0.00%) |
Apr 29, 2009 | 3.750 | 3.950 | 3.750 | 3.950 | 61,915 | +0.21(+5.61%) |
Apr 28, 2009 | 3.670 | 3.890 | 3.560 | 3.740 | 229,366 | +0.05(+1.36%) |
Apr 27, 2009 | 3.620 | 3.750 | 3.550 | 3.690 | 99,968 | +0.00(+0.00%) |
Apr 24, 2009 | 3.570 | 3.690 | 3.300 | 3.690 | 90,980 | +0.17(+4.83%) |
Apr 23, 2009 | 3.680 | 3.680 | 3.420 | 3.520 | 95,832 | -0.16(-4.35%) |
Apr 22, 2009 | 3.520 | 3.900 | 3.430 | 3.680 | 49,343 | +0.10(+2.79%) |
Apr 21, 2009 | 3.340 | 3.580 | 3.200 | 3.580 | 64,585 | +0.24(+7.19%) |
Apr 20, 2009 | 3.820 | 3.820 | 3.250 | 3.340 | 72,403 | -0.49(-12.79%) |
Apr 17, 2009 | 3.800 | 3.870 | 3.700 | 3.830 | 111,319 | +0.03(+0.79%) |
Apr 16, 2009 | 3.340 | 3.800 | 3.280 | 3.800 | 20,803 | +0.48(+14.46%) |
Apr 15, 2009 | 3.090 | 3.320 | 3.090 | 3.320 | 18,915 | +0.21(+6.75%) |
Apr 14, 2009 | 3.140 | 3.180 | 3.060 | 3.110 | 22,401 | -0.09(-2.81%) |
Apr 13, 2009 | 3.060 | 3.200 | 3.030 | 3.200 | 16,383 | +0.03(+0.95%) |
Apr 09, 2009 | 2.970 | 3.250 | 2.970 | 3.170 | 65,030 | +0.30(+10.45%) |
Apr 08, 2009 | 2.870 | 2.870 | 2.830 | 2.870 | 16,698 | +0.03(+1.06%) |
Apr 07, 2009 | 2.850 | 2.910 | 2.800 | 2.840 | 31,523 | -0.08(-2.74%) |
Apr 06, 2009 | 2.900 | 2.950 | 2.830 | 2.920 | 39,553 | -0.02(-0.68%) |
Apr 03, 2009 | 2.780 | 2.970 | 2.780 | 2.940 | 89,826 | +0.09(+3.16%) |
Apr 02, 2009 | 2.600 | 2.850 | 2.550 | 2.850 | 156,575 | +0.35(+14.00%) |