Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.967 | 7.108 | 6.964 | 7.108 | 5,001 | +0.08(+1.12%) |
Mar 30, 2010 | 7.039 | 7.039 | 6.933 | 7.029 | 11,002 | -0.01(-0.14%) |
Mar 29, 2010 | 6.835 | 7.091 | 6.835 | 7.039 | 26,892 | +0.21(+3.13%) |
Mar 26, 2010 | 6.587 | 6.825 | 6.584 | 6.825 | 23,851 | +0.24(+3.61%) |
Mar 25, 2010 | 6.587 | 6.587 | 6.587 | 6.587 | 1,776 | +0.06(+0.88%) |
Mar 24, 2010 | 6.474 | 6.587 | 6.474 | 6.529 | 56,271 | +0.07(+1.16%) |
Mar 23, 2010 | 6.477 | 6.562 | 6.455 | 6.455 | 5,733 | -0.13(-2.01%) |
Mar 22, 2010 | 6.514 | 6.688 | 6.401 | 6.587 | 13,059 | +0.11(+1.74%) |
Mar 19, 2010 | 6.587 | 6.587 | 6.474 | 6.474 | 12,842 | -0.11(-1.71%) |
Mar 18, 2010 | 6.432 | 6.587 | 6.399 | 6.587 | 11,193 | +0.15(+2.41%) |
Mar 17, 2010 | 6.418 | 6.432 | 6.404 | 6.432 | 3,516 | +0.04(+0.63%) |
Mar 16, 2010 | 6.491 | 6.491 | 6.334 | 6.392 | 2,380 | -0.06(-0.98%) |
Mar 15, 2010 | 6.404 | 6.474 | 6.362 | 6.455 | 11,154 | +0.12(+1.91%) |
Mar 12, 2010 | 6.151 | 6.638 | 6.137 | 6.334 | 103,612 | +0.21(+3.45%) |
Mar 11, 2010 | 6.090 | 6.122 | 6.073 | 6.122 | 19,854 | +0.06(+1.07%) |
Mar 10, 2010 | 6.055 | 6.058 | 6.012 | 6.058 | 10,986 | +0.00(+0.05%) |
Mar 09, 2010 | 5.876 | 6.055 | 5.876 | 6.055 | 15,450 | +0.04(+0.70%) |
Mar 08, 2010 | 6.055 | 6.055 | 5.998 | 6.013 | 40,786 | -0.04(-0.74%) |
Mar 05, 2010 | 6.016 | 6.058 | 6.016 | 6.058 | 11,436 | +0.00(+0.00%) |
Mar 04, 2010 | 6.002 | 6.072 | 6.002 | 6.058 | 8,556 | +0.18(+3.10%) |
Mar 03, 2010 | 5.946 | 6.016 | 5.873 | 5.876 | 110,986 | -0.00(-0.07%) |
Mar 02, 2010 | 5.879 | 5.888 | 5.876 | 5.880 | 1,786 | -0.07(-1.11%) |
Mar 01, 2010 | 5.876 | 5.946 | 5.876 | 5.946 | 6,790 | +0.07(+1.19%) |
Feb 26, 2010 | 5.828 | 5.946 | 5.778 | 5.876 | 23,859 | +0.13(+2.19%) |
Feb 25, 2010 | 5.795 | 5.795 | 5.730 | 5.750 | 2,501 | -0.08(-1.30%) |
Feb 24, 2010 | 5.872 | 5.876 | 5.672 | 5.825 | 4,288 | -0.05(-0.86%) |
Feb 23, 2010 | 5.946 | 5.946 | 5.873 | 5.876 | 2,980 | -0.05(-0.85%) |
Feb 22, 2010 | 5.876 | 6.005 | 5.876 | 5.926 | 7,862 | +0.05(+0.86%) |
Feb 19, 2010 | 5.739 | 5.876 | 5.739 | 5.876 | 15,007 | +0.07(+1.20%) |
Feb 18, 2010 | 5.744 | 5.806 | 5.744 | 5.806 | 9,660 | +0.07(+1.17%) |
Feb 17, 2010 | 5.739 | 5.750 | 5.736 | 5.739 | 11,869 | -0.01(-0.15%) |
Feb 16, 2010 | 5.806 | 6.016 | 5.688 | 5.747 | 40,750 | -0.02(-0.29%) |
Feb 12, 2010 | 5.845 | 5.764 | 5.764 | 5.764 | 38,241 | -0.09(-1.53%) |
Feb 11, 2010 | 5.876 | 5.876 | 5.729 | 5.853 | 45,149 | -0.02(-0.38%) |
Feb 10, 2010 | 5.243 | 5.876 | 5.243 | 5.876 | 73,577 | +0.79(+15.45%) |
Feb 09, 2010 | 5.084 | 5.092 | 4.968 | 5.090 | 6,075 | -0.09(-1.68%) |
Feb 08, 2010 | 4.966 | 5.372 | 4.966 | 5.176 | 1,143 | +0.15(+2.89%) |
Feb 05, 2010 | 4.813 | 5.031 | 4.813 | 5.031 | 8,023 | +0.16(+3.33%) |
Feb 04, 2010 | 5.132 | 5.132 | 4.785 | 4.869 | 57,162 | -0.22(-4.40%) |
Feb 03, 2010 | 5.077 | 5.397 | 5.076 | 5.092 | 7,147 | +0.04(+0.80%) |
Feb 02, 2010 | 4.924 | 5.078 | 4.924 | 5.052 | 15,861 | +0.13(+2.70%) |
Feb 01, 2010 | 4.857 | 5.252 | 4.855 | 4.919 | 10,071 | -0.06(-1.24%) |
Jan 29, 2010 | 5.207 | 5.311 | 4.891 | 4.980 | 48,766 | -0.28(-5.37%) |
Jan 28, 2010 | 5.473 | 5.483 | 5.109 | 5.263 | 10,357 | -0.28(-5.05%) |
Jan 27, 2010 | 5.624 | 5.729 | 5.540 | 5.543 | 16,290 | -0.28(-4.76%) |
Jan 26, 2010 | 6.016 | 6.016 | 5.596 | 5.820 | 40,761 | -0.19(-3.17%) |
Jan 25, 2010 | 6.086 | 6.086 | 6.010 | 6.010 | 13,770 | -0.08(-1.24%) |
Jan 22, 2010 | 6.153 | 6.153 | 6.086 | 6.086 | 6,283 | +0.00(+0.00%) |
Jan 21, 2010 | 6.088 | 6.090 | 6.086 | 6.086 | 9,235 | +0.00(+0.00%) |
Jan 20, 2010 | 6.114 | 6.114 | 6.086 | 6.086 | 893 | +0.00(+0.00%) |
Jan 19, 2010 | 6.128 | 6.128 | 6.086 | 6.086 | 17,705 | +0.07(+1.16%) |
Jan 14, 2010 | 6.128 | 6.016 | 6.016 | 6.016 | 3,573 | -0.11(-1.83%) |
Jan 13, 2010 | 6.268 | 6.270 | 6.128 | 6.128 | 6,054 | -0.17(-2.67%) |
Jan 12, 2010 | 6.262 | 6.296 | 6.262 | 6.296 | 11,154 | +0.07(+1.12%) |
Jan 11, 2010 | 6.240 | 6.240 | 6.226 | 6.226 | 2,144 | +0.04(+0.63%) |
Jan 08, 2010 | 6.158 | 6.186 | 6.156 | 6.186 | 6,744 | +0.03(+0.50%) |
Jan 07, 2010 | 6.016 | 6.156 | 5.960 | 6.156 | 21,261 | +0.20(+3.29%) |
Jan 06, 2010 | 5.946 | 6.153 | 5.895 | 5.960 | 92,751 | +0.01(+0.19%) |
Jan 05, 2010 | 5.893 | 6.041 | 5.876 | 5.949 | 10,986 | +0.10(+1.72%) |
Jan 04, 2010 | 6.393 | 6.393 | 5.599 | 5.848 | 27,247 | -0.00(-0.00%) |
Dec 31, 2009 | 5.845 | 5.848 | 5.848 | 5.848 | 23,588 | -0.03(-0.43%) |
Dec 30, 2009 | 5.845 | 5.873 | 5.845 | 5.873 | 2,827 | -0.00(-0.05%) |
Dec 29, 2009 | 5.820 | 5.876 | 5.806 | 5.876 | 10,457 | +0.15(+2.69%) |
Dec 28, 2009 | 5.876 | 5.876 | 5.714 | 5.722 | 6,590 | -0.16(-2.64%) |
Dec 24, 2009 | 5.877 | 5.877 | 5.877 | 5.877 | 357 | +0.00(+0.02%) |
Dec 23, 2009 | 6.016 | 6.016 | 5.876 | 5.876 | 3,931 | -0.14(-2.33%) |
Dec 22, 2009 | 6.086 | 6.086 | 5.862 | 6.016 | 5,989 | +0.08(+1.27%) |
Dec 21, 2009 | 6.094 | 6.094 | 5.940 | 5.940 | 2,859 | -0.05(-0.79%) |
Dec 18, 2009 | 5.904 | 6.016 | 5.716 | 5.988 | 6,433 | -0.11(-1.83%) |
Dec 17, 2009 | 5.876 | 6.142 | 5.811 | 6.100 | 10,918 | +0.18(+3.07%) |
Dec 16, 2009 | 5.918 | 5.918 | 5.918 | 5.918 | 357 | -0.34(-5.36%) |
Dec 14, 2009 | 6.254 | 6.253 | 6.253 | 6.253 | 1,072 | +0.27(+4.52%) |
Dec 10, 2009 | 5.983 | 5.983 | 5.983 | 5.983 | 0 | -0.28(-4.54%) |
Dec 09, 2009 | 6.351 | 6.351 | 6.250 | 6.268 | 1,150 | -0.10(-1.58%) |
Dec 08, 2009 | 6.158 | 6.368 | 6.128 | 6.368 | 11,436 | +0.41(+6.90%) |
Dec 07, 2009 | 6.290 | 6.290 | 5.930 | 5.957 | 1,429 | -0.34(-5.38%) |
Dec 04, 2009 | 5.937 | 6.296 | 5.937 | 6.296 | 1,786 | +0.14(+2.27%) |
Dec 02, 2009 | 5.845 | 6.156 | 6.156 | 6.156 | 51,465 | +0.02(+0.27%) |
Dec 01, 2009 | 6.086 | 6.139 | 6.086 | 6.139 | 13,402 | +0.05(+0.76%) |
Nov 30, 2009 | 6.094 | 6.094 | 6.093 | 6.093 | 2,501 | +0.01(+0.11%) |
Nov 25, 2009 | 6.086 | 6.086 | 6.086 | 6.086 | 6,433 | -0.04(-0.59%) |
Nov 24, 2009 | 6.086 | 6.122 | 6.084 | 6.122 | 17,744 | +0.25(+4.19%) |
Nov 23, 2009 | 5.876 | 5.876 | 5.876 | 5.876 | 536 | -0.14(-2.33%) |
Nov 20, 2009 | 5.909 | 6.016 | 5.909 | 6.016 | 1,111 | +0.10(+1.61%) |
Nov 19, 2009 | 6.296 | 6.296 | 5.912 | 5.921 | 44,227 | -0.24(-3.82%) |
Nov 18, 2009 | 6.296 | 6.304 | 6.156 | 6.156 | 4,267 | -0.14(-2.22%) |
Nov 17, 2009 | 6.296 | 6.296 | 6.296 | 6.296 | 1,429 | -0.07(-1.10%) |
Nov 13, 2009 | 5.974 | 6.365 | 6.365 | 6.365 | 14,295 | -0.01(-0.18%) |
Nov 12, 2009 | 6.377 | 6.377 | 6.377 | 6.377 | 2,130 | +0.08(+1.24%) |
Nov 11, 2009 | 6.228 | 6.298 | 6.228 | 6.298 | 2,144 | +0.07(+1.17%) |
Nov 10, 2009 | 6.221 | 6.226 | 6.221 | 6.226 | 2,144 | +0.07(+1.14%) |
Nov 09, 2009 | 6.310 | 6.310 | 6.156 | 6.156 | 6,150 | -0.02(-0.34%) |
Nov 06, 2009 | 5.963 | 6.177 | 5.918 | 6.177 | 3,931 | -0.12(-1.89%) |
Nov 05, 2009 | 6.184 | 6.296 | 6.184 | 6.296 | 21,533 | +0.14(+2.27%) |
Nov 04, 2009 | 6.184 | 6.209 | 6.156 | 6.156 | 1,429 | +0.00(+0.00%) |
Nov 03, 2009 | 6.151 | 6.156 | 6.151 | 6.156 | 3,463 | +0.13(+2.18%) |
Oct 28, 2009 | 6.024 | 6.024 | 6.024 | 6.024 | 0 | -0.27(-4.31%) |
Oct 27, 2009 | 6.296 | 6.296 | 6.296 | 6.296 | 1,451 | +0.00(+0.00%) |
Oct 22, 2009 | 6.282 | 6.296 | 6.296 | 6.296 | 1,786 | -0.02(-0.27%) |
Oct 21, 2009 | 6.273 | 6.312 | 6.254 | 6.312 | 4,356 | +0.05(+0.74%) |
Oct 20, 2009 | 6.491 | 6.631 | 6.266 | 6.266 | 9,485 | -0.00(-0.02%) |
Oct 19, 2009 | 6.391 | 6.391 | 6.268 | 6.268 | 714 | -0.00(-0.07%) |
Oct 16, 2009 | 6.631 | 6.631 | 6.272 | 6.272 | 2,748 | -0.23(-3.55%) |
Oct 15, 2009 | 6.623 | 6.623 | 6.489 | 6.503 | 2,144 | -0.07(-1.11%) |
Oct 14, 2009 | 6.645 | 6.645 | 6.575 | 6.575 | 5,718 | -0.06(-0.90%) |
Oct 13, 2009 | 6.635 | 6.635 | 6.635 | 6.635 | 714 | -0.01(-0.16%) |
Oct 12, 2009 | 6.627 | 6.645 | 6.533 | 6.645 | 36,515 | +0.00(+0.01%) |
Oct 09, 2009 | 6.645 | 6.645 | 6.645 | 6.645 | 1,072 | +0.10(+1.58%) |
Oct 08, 2009 | 6.553 | 6.635 | 6.542 | 6.542 | 3,152 | -0.10(-1.43%) |
Oct 07, 2009 | 6.645 | 6.645 | 6.634 | 6.637 | 4,306 | -0.01(-0.19%) |
Oct 06, 2009 | 6.601 | 6.649 | 6.550 | 6.649 | 1,461 | +0.00(+0.06%) |
Oct 05, 2009 | 6.505 | 6.645 | 6.435 | 6.645 | 10,889 | +0.01(+0.21%) |
Oct 02, 2009 | 6.631 | 6.645 | 6.628 | 6.631 | 8,452 | +0.00(+0.00%) |
Oct 01, 2009 | 6.637 | 6.687 | 6.617 | 6.631 | 5,629 | -0.04(-0.67%) |
Sep 30, 2009 | 6.219 | 6.676 | 6.219 | 6.676 | 21,536 | +0.10(+1.58%) |
Sep 29, 2009 | 6.575 | 6.575 | 6.573 | 6.573 | 1,079 | -0.07(-1.09%) |
Sep 28, 2009 | 6.559 | 6.645 | 6.559 | 6.645 | 3,584 | +0.02(+0.30%) |
Sep 25, 2009 | 6.603 | 6.626 | 6.491 | 6.626 | 5,003 | +0.25(+3.92%) |
Sep 24, 2009 | 6.376 | 6.376 | 6.376 | 6.376 | 714 | -0.04(-0.66%) |
Sep 18, 2009 | 6.435 | 6.419 | 6.419 | 6.419 | 5,718 | -0.03(-0.52%) |
Sep 17, 2009 | 6.729 | 6.729 | 6.449 | 6.452 | 7,505 | -0.28(-4.12%) |
Sep 16, 2009 | 6.628 | 6.855 | 6.354 | 6.729 | 40,446 | +0.20(+3.00%) |
Sep 15, 2009 | 6.589 | 6.589 | 6.533 | 6.533 | 3,999 | -0.07(-1.06%) |
Sep 14, 2009 | 6.545 | 6.603 | 6.528 | 6.603 | 6,969 | +0.17(+2.56%) |
Sep 11, 2009 | 6.435 | 6.589 | 6.435 | 6.438 | 34,424 | +0.11(+1.77%) |
Sep 10, 2009 | 6.234 | 6.573 | 6.234 | 6.326 | 62,783 | -0.25(-3.75%) |
Sep 09, 2009 | 6.547 | 6.575 | 6.156 | 6.573 | 31,450 | -0.00(-0.04%) |
Sep 08, 2009 | 6.270 | 6.575 | 6.270 | 6.575 | 10,721 | +0.34(+5.38%) |
Sep 04, 2009 | 6.223 | 6.268 | 6.223 | 6.240 | 18,066 | +0.01(+0.22%) |
Sep 03, 2009 | 6.038 | 6.377 | 6.038 | 6.226 | 16,275 | -0.09(-1.46%) |
Sep 02, 2009 | 6.240 | 6.318 | 6.240 | 6.318 | 18,584 | +0.36(+6.06%) |
Sep 01, 2009 | 6.027 | 6.156 | 5.957 | 5.957 | 55,250 | -0.06(-0.98%) |
Aug 31, 2009 | 6.027 | 6.095 | 6.016 | 6.016 | 6,075 | -0.10(-1.60%) |
Aug 28, 2009 | 6.240 | 6.240 | 6.016 | 6.114 | 5,972 | -0.17(-2.69%) |
Aug 26, 2009 | 6.293 | 6.293 | 6.156 | 6.283 | 4,335 | +0.11(+1.79%) |
Aug 24, 2009 | 6.128 | 6.172 | 6.172 | 6.172 | 12,508 | +0.00(+0.02%) |
Aug 21, 2009 | 6.158 | 6.172 | 6.156 | 6.171 | 21,801 | +0.01(+0.11%) |
Aug 20, 2009 | 6.086 | 6.184 | 6.086 | 6.164 | 7,862 | -0.02(-0.32%) |
Aug 19, 2009 | 6.186 | 6.349 | 6.184 | 6.184 | 2,859 | -0.01(-0.09%) |
Aug 18, 2009 | 6.156 | 6.189 | 6.030 | 6.189 | 9,860 | +0.03(+0.55%) |
Aug 17, 2009 | 6.186 | 6.186 | 6.156 | 6.156 | 3,577 | +0.00(+0.00%) |
Aug 13, 2009 | 6.030 | 6.156 | 6.156 | 6.156 | 6,075 | -0.02(-0.40%) |
Aug 12, 2009 | 6.293 | 6.407 | 6.178 | 6.180 | 22,873 | -0.13(-2.05%) |
Aug 11, 2009 | 6.435 | 6.553 | 6.217 | 6.310 | 97,930 | -0.27(-4.04%) |
Aug 10, 2009 | 6.156 | 6.575 | 6.156 | 6.575 | 9,667 | +0.36(+5.76%) |
Aug 07, 2009 | 6.435 | 6.575 | 6.058 | 6.217 | 53,720 | -0.36(-5.45%) |
Aug 06, 2009 | 6.435 | 6.689 | 6.435 | 6.575 | 14,149 | +0.30(+4.72%) |
Aug 05, 2009 | 6.220 | 6.416 | 6.217 | 6.279 | 6,075 | -0.13(-2.05%) |
Aug 04, 2009 | 6.217 | 6.413 | 6.217 | 6.410 | 7,501 | +0.06(+0.88%) |
Aug 03, 2009 | 6.157 | 6.354 | 6.156 | 6.354 | 9,049 | +0.14(+2.21%) |
Jul 31, 2009 | 6.086 | 6.217 | 6.058 | 6.217 | 17,469 | +0.17(+2.87%) |
Jul 30, 2009 | 6.140 | 6.142 | 6.016 | 6.044 | 21,372 | -0.10(-1.59%) |
Jul 29, 2009 | 6.147 | 6.147 | 6.137 | 6.142 | 10,364 | +0.03(+0.46%) |
Jul 28, 2009 | 6.276 | 6.276 | 6.114 | 6.114 | 854 | -0.59(-8.81%) |
Jul 27, 2009 | 6.296 | 6.704 | 6.184 | 6.704 | 5,003 | +0.41(+6.49%) |
Jul 24, 2009 | 6.156 | 6.296 | 6.130 | 6.296 | 48,591 | +0.16(+2.55%) |
Jul 22, 2009 | 6.019 | 6.139 | 6.139 | 6.139 | 8,220 | +0.12(+2.00%) |
Jul 21, 2009 | 6.019 | 6.019 | 6.019 | 6.019 | 714 | +0.00(+0.05%) |
Jul 20, 2009 | 6.016 | 6.016 | 6.016 | 6.016 | 714 | -0.13(-2.09%) |
Jul 17, 2009 | 5.736 | 6.144 | 5.736 | 6.144 | 8,370 | +0.75(+13.96%) |
Jul 16, 2009 | 5.392 | 5.392 | 5.392 | 5.392 | 357 | -0.44(-7.58%) |
Jul 13, 2009 | 5.834 | 5.834 | 5.834 | 5.834 | 0 | +0.03(+0.48%) |
Jul 10, 2009 | 5.873 | 5.943 | 5.806 | 5.806 | 4,288 | +0.26(+4.69%) |
Jul 08, 2009 | 5.546 | 5.546 | 5.546 | 5.546 | 0 | -0.33(-5.62%) |
Jul 07, 2009 | 5.876 | 5.876 | 5.876 | 5.876 | 1,072 | -0.07(-1.18%) |
Jul 06, 2009 | 5.845 | 5.949 | 5.735 | 5.946 | 14,828 | +0.35(+6.30%) |
Jul 02, 2009 | 5.876 | 5.876 | 5.593 | 5.593 | 12,884 | -0.42(-7.02%) |
Jul 01, 2009 | 5.949 | 6.016 | 5.876 | 6.016 | 18,970 | -0.01(-0.09%) |
Jun 30, 2009 | 5.946 | 6.156 | 5.946 | 6.021 | 7,147 | +0.08(+1.27%) |
Jun 29, 2009 | 5.946 | 5.946 | 5.946 | 5.946 | 5,303 | -0.00(-0.05%) |
Jun 26, 2009 | 5.694 | 5.949 | 5.694 | 5.949 | 54,324 | +0.00(+0.05%) |
Jun 25, 2009 | 5.949 | 5.949 | 5.946 | 5.946 | 3,216 | +0.06(+0.95%) |
Jun 24, 2009 | 5.974 | 5.974 | 5.890 | 5.890 | 15,900 | -0.06(-0.94%) |
Jun 23, 2009 | 5.946 | 6.153 | 5.932 | 5.946 | 15,196 | +0.00(+0.00%) |
Jun 22, 2009 | 5.946 | 5.949 | 5.680 | 5.946 | 113,666 | +0.00(+0.00%) |
Jun 19, 2009 | 5.946 | 5.946 | 5.680 | 5.946 | 40,600 | +0.00(+0.00%) |
Jun 18, 2009 | 5.946 | 5.946 | 5.946 | 5.946 | 1,786 | +0.07(+1.19%) |
Jun 17, 2009 | 5.596 | 5.907 | 5.596 | 5.876 | 9,292 | -0.00(-0.05%) |
Jun 16, 2009 | 5.795 | 5.974 | 5.795 | 5.879 | 3,216 | -0.10(-1.59%) |
Jun 15, 2009 | 5.932 | 5.974 | 5.876 | 5.974 | 16,819 | +0.10(+1.67%) |
Jun 12, 2009 | 5.596 | 6.156 | 5.596 | 5.876 | 7,147 | +0.31(+5.63%) |
Jun 11, 2009 | 5.456 | 5.562 | 5.456 | 5.562 | 5,003 | +0.03(+0.61%) |
Jun 10, 2009 | 5.546 | 5.546 | 5.442 | 5.529 | 27,162 | +0.46(+9.17%) |
Jun 09, 2009 | 5.042 | 5.246 | 5.042 | 5.064 | 7,862 | +0.03(+0.50%) |
Jun 08, 2009 | 5.213 | 5.213 | 5.039 | 5.039 | 5,360 | -0.05(-1.04%) |
Jun 05, 2009 | 4.883 | 5.098 | 4.883 | 5.092 | 52,894 | +0.20(+4.00%) |
Jun 04, 2009 | 4.891 | 4.897 | 4.751 | 4.897 | 14,653 | +0.01(+0.11%) |
Jun 03, 2009 | 4.751 | 4.930 | 4.508 | 4.891 | 8,834 | +0.07(+1.45%) |
Jun 02, 2009 | 4.298 | 4.821 | 3.914 | 4.821 | 29,142 | +0.35(+7.82%) |
Jun 01, 2009 | 4.337 | 4.505 | 4.337 | 4.471 | 57,551 | +0.10(+2.24%) |
May 29, 2009 | 4.289 | 4.373 | 4.193 | 4.373 | 28,041 | +0.18(+4.20%) |
May 28, 2009 | 4.169 | 4.316 | 4.068 | 4.197 | 33,749 | -0.11(-2.60%) |
May 27, 2009 | 4.309 | 4.309 | 4.309 | 4.309 | 4,646 | +0.19(+4.62%) |
May 26, 2009 | 3.643 | 4.320 | 3.607 | 4.119 | 50,879 | +0.03(+0.75%) |
May 22, 2009 | 4.001 | 4.127 | 4.001 | 4.088 | 4,288 | -0.04(-0.95%) |
May 21, 2009 | 3.976 | 4.127 | 3.976 | 4.127 | 5,718 | -0.33(-7.47%) |
May 20, 2009 | 4.270 | 4.468 | 4.270 | 4.460 | 7,523 | +0.24(+5.56%) |
May 19, 2009 | 4.281 | 4.281 | 4.200 | 4.225 | 8,934 | -0.08(-1.95%) |
May 18, 2009 | 4.308 | 4.337 | 4.281 | 4.309 | 24,088 | -0.01(-0.32%) |
May 15, 2009 | 4.057 | 4.398 | 4.057 | 4.323 | 28,377 | +0.04(+0.85%) |
May 14, 2009 | 4.827 | 4.827 | 3.976 | 4.287 | 78,177 | -0.43(-9.13%) |
May 13, 2009 | 4.138 | 4.726 | 4.138 | 4.717 | 22,426 | +0.37(+8.56%) |
May 12, 2009 | 4.225 | 4.477 | 4.225 | 4.345 | 11,711 | +0.12(+2.85%) |
May 11, 2009 | 4.225 | 4.226 | 4.225 | 4.225 | 1,786 | -0.04(-0.98%) |
May 08, 2009 | 4.194 | 4.267 | 4.095 | 4.267 | 17,176 | +0.21(+5.17%) |
May 07, 2009 | 4.127 | 4.127 | 3.721 | 4.057 | 9,996 | +0.00(+0.00%) |
May 06, 2009 | 3.889 | 4.057 | 3.889 | 4.057 | 13,552 | +0.19(+4.92%) |
May 05, 2009 | 3.842 | 4.060 | 3.842 | 3.867 | 5,718 | +0.08(+2.07%) |
May 04, 2009 | 3.788 | 3.788 | 3.788 | 3.788 | 357 | +0.01(+0.30%) |
May 01, 2009 | 3.706 | 3.777 | 3.706 | 3.777 | 11,425 | +0.14(+3.85%) |
Apr 30, 2009 | 3.682 | 3.707 | 3.637 | 3.637 | 15,911 | -0.06(-1.52%) |
Apr 29, 2009 | 3.468 | 3.693 | 3.458 | 3.693 | 12,969 | +0.21(+5.98%) |
Apr 28, 2009 | 3.356 | 3.485 | 3.355 | 3.485 | 9,646 | +0.41(+13.23%) |
Apr 27, 2009 | 3.078 | 3.078 | 3.078 | 3.078 | 357 | +0.00(+0.00%) |
Apr 24, 2009 | 3.167 | 3.218 | 2.826 | 3.078 | 22,791 | +0.22(+7.84%) |
Apr 22, 2009 | 2.798 | 2.854 | 2.854 | 2.854 | 1,072 | +0.03(+0.99%) |
Apr 21, 2009 | 2.826 | 2.826 | 2.826 | 2.826 | 1,072 | +0.03(+1.00%) |
Apr 20, 2009 | 2.641 | 2.798 | 2.641 | 2.798 | 21,951 | +0.20(+7.53%) |
Apr 17, 2009 | 2.630 | 2.630 | 2.602 | 2.602 | 17,869 | +0.03(+0.98%) |
Apr 16, 2009 | 2.630 | 2.630 | 2.577 | 2.577 | 18,834 | +0.00(+0.00%) |
Apr 15, 2009 | 2.598 | 2.598 | 2.577 | 2.577 | 4,288 | -0.01(-0.38%) |
Apr 14, 2009 | 2.518 | 2.587 | 2.518 | 2.587 | 23,230 | +0.09(+3.64%) |
Apr 13, 2009 | 2.518 | 2.591 | 2.485 | 2.496 | 32,097 | -0.05(-1.98%) |
Apr 09, 2009 | 2.518 | 2.585 | 2.518 | 2.546 | 10,979 | +0.03(+1.11%) |
Apr 08, 2009 | 2.552 | 2.552 | 2.518 | 2.518 | 3,573 | -0.03(-1.10%) |
Apr 07, 2009 | 2.532 | 2.546 | 2.532 | 2.546 | 1,429 | +0.05(+1.90%) |
Apr 06, 2009 | 2.515 | 2.602 | 2.451 | 2.499 | 9,874 | +0.06(+2.64%) |
Apr 03, 2009 | 2.381 | 2.518 | 2.378 | 2.434 | 9,967 | +0.06(+2.35%) |
Apr 02, 2009 | 2.653 | 3.007 | 2.378 | 2.378 | 26,447 | -0.20(-7.61%) |