Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.314 | 5.386 | 5.217 | 5.346 | 321,664 | +0.04(+0.76%) |
Mar 30, 2010 | 5.338 | 5.386 | 4.927 | 5.306 | 883,511 | -0.05(-0.90%) |
Mar 29, 2010 | 5.483 | 5.669 | 5.306 | 5.354 | 676,071 | -0.12(-2.21%) |
Mar 26, 2010 | 5.572 | 5.604 | 5.386 | 5.475 | 440,578 | -0.08(-1.45%) |
Mar 25, 2010 | 5.733 | 5.757 | 5.548 | 5.556 | 532,914 | -0.15(-2.55%) |
Mar 24, 2010 | 5.733 | 5.757 | 5.652 | 5.701 | 217,835 | -0.06(-0.98%) |
Mar 23, 2010 | 5.749 | 5.806 | 5.636 | 5.757 | 292,852 | +0.02(+0.42%) |
Mar 22, 2010 | 5.628 | 5.814 | 5.604 | 5.733 | 310,421 | +0.10(+1.72%) |
Mar 19, 2010 | 5.822 | 5.846 | 5.628 | 5.636 | 476,823 | -0.15(-2.65%) |
Mar 18, 2010 | 5.798 | 5.886 | 5.652 | 5.789 | 310,390 | -0.02(-0.28%) |
Mar 17, 2010 | 5.814 | 5.967 | 5.806 | 5.806 | 262,081 | -0.03(-0.55%) |
Mar 16, 2010 | 5.902 | 5.927 | 5.741 | 5.838 | 226,463 | -0.07(-1.23%) |
Mar 15, 2010 | 5.862 | 6.023 | 5.741 | 5.910 | 271,414 | -0.08(-1.35%) |
Mar 12, 2010 | 6.096 | 6.193 | 5.959 | 5.991 | 369,949 | -0.02(-0.40%) |
Mar 11, 2010 | 5.838 | 6.023 | 5.660 | 6.015 | 459,815 | +0.27(+4.63%) |
Mar 10, 2010 | 5.620 | 5.806 | 5.606 | 5.749 | 409,217 | +0.12(+2.15%) |
Mar 09, 2010 | 5.604 | 5.717 | 5.604 | 5.628 | 335,213 | +0.02(+0.29%) |
Mar 08, 2010 | 5.604 | 5.773 | 5.604 | 5.612 | 363,569 | +0.00(+0.00%) |
Mar 05, 2010 | 5.693 | 5.693 | 5.588 | 5.612 | 290,905 | -0.05(-0.85%) |
Mar 04, 2010 | 5.677 | 5.701 | 5.556 | 5.660 | 254,115 | +0.02(+0.29%) |
Mar 03, 2010 | 5.556 | 5.660 | 5.499 | 5.644 | 548,831 | +0.17(+3.09%) |
Mar 02, 2010 | 5.402 | 5.580 | 5.394 | 5.475 | 397,871 | +0.09(+1.65%) |
Mar 01, 2010 | 5.378 | 5.435 | 5.217 | 5.386 | 343,998 | +0.05(+0.91%) |
Feb 26, 2010 | 5.378 | 5.439 | 5.273 | 5.338 | 457,678 | -0.02(-0.45%) |
Feb 25, 2010 | 5.386 | 5.394 | 5.161 | 5.362 | 725,189 | +0.15(+2.78%) |
Feb 24, 2010 | 5.128 | 5.241 | 4.999 | 5.217 | 302,756 | +0.09(+1.73%) |
Feb 23, 2010 | 5.136 | 5.233 | 5.032 | 5.128 | 328,697 | -0.02(-0.47%) |
Feb 22, 2010 | 5.290 | 5.402 | 5.144 | 5.152 | 418,521 | -0.14(-2.59%) |
Feb 19, 2010 | 5.088 | 5.298 | 5.023 | 5.290 | 441,635 | +0.21(+4.13%) |
Feb 18, 2010 | 4.975 | 5.104 | 4.927 | 5.080 | 277,294 | +0.08(+1.61%) |
Feb 17, 2010 | 4.999 | 5.241 | 4.870 | 4.999 | 444,076 | +0.04(+0.81%) |
Feb 16, 2010 | 4.830 | 4.959 | 4.757 | 4.959 | 377,854 | +0.14(+2.84%) |
Feb 12, 2010 | 4.822 | 4.822 | 4.822 | 0 | +0.02(+0.34%) | |
Feb 11, 2010 | 4.757 | 4.806 | 4.644 | 4.806 | 283,182 | +0.06(+1.19%) |
Feb 10, 2010 | 4.782 | 4.790 | 4.596 | 4.749 | 315,009 | +0.12(+2.61%) |
Feb 09, 2010 | 4.669 | 4.703 | 4.596 | 4.628 | 324,214 | +0.01(+0.17%) |
Feb 08, 2010 | 4.870 | 4.959 | 4.612 | 4.620 | 389,483 | -0.19(-3.86%) |
Feb 05, 2010 | 4.459 | 4.894 | 4.451 | 4.806 | 947,941 | +0.36(+8.17%) |
Feb 04, 2010 | 4.749 | 4.788 | 4.435 | 4.443 | 769,995 | -0.31(-6.61%) |
Feb 03, 2010 | 4.999 | 5.096 | 4.741 | 4.757 | 618,448 | -0.19(-3.91%) |
Feb 02, 2010 | 4.999 | 4.999 | 4.878 | 4.951 | 465,183 | -0.02(-0.32%) |
Feb 01, 2010 | 5.136 | 5.136 | 4.806 | 4.967 | 537,253 | -0.06(-1.28%) |
Jan 29, 2010 | 5.201 | 5.273 | 4.919 | 5.032 | 703,497 | -0.15(-2.80%) |
Jan 28, 2010 | 5.419 | 5.491 | 5.136 | 5.177 | 1,441,406 | +0.18(+3.55%) |
Jan 27, 2010 | 4.959 | 5.096 | 4.782 | 4.999 | 875,267 | +0.08(+1.64%) |
Jan 26, 2010 | 4.709 | 4.999 | 4.677 | 4.919 | 834,747 | +0.15(+3.04%) |
Jan 25, 2010 | 4.862 | 4.894 | 4.620 | 4.774 | 681,252 | +0.01(+0.17%) |
Jan 22, 2010 | 4.790 | 5.080 | 4.725 | 4.765 | 607,222 | -0.03(-0.67%) |
Jan 21, 2010 | 5.032 | 5.040 | 4.765 | 4.798 | 642,095 | -0.23(-4.49%) |
Jan 20, 2010 | 5.040 | 5.201 | 4.975 | 5.023 | 906,209 | +0.02(+0.48%) |
Jan 19, 2010 | 4.774 | 5.136 | 4.693 | 4.999 | 1,117,471 | +0.21(+4.38%) |
Jan 15, 2010 | 4.790 | 4.790 | 4.790 | 0 | -0.15(-2.94%) | |
Jan 14, 2010 | 4.999 | 5.056 | 4.919 | 4.935 | 379,979 | -0.08(-1.61%) |
Jan 13, 2010 | 5.080 | 5.120 | 4.870 | 5.015 | 516,637 | -0.07(-1.43%) |
Jan 12, 2010 | 5.265 | 5.265 | 5.023 | 5.088 | 529,461 | -0.22(-4.10%) |
Jan 11, 2010 | 5.443 | 5.483 | 5.290 | 5.306 | 691,118 | -0.17(-3.09%) |
Jan 08, 2010 | 5.443 | 5.483 | 5.281 | 5.475 | 620,241 | +0.03(+0.59%) |
Jan 07, 2010 | 5.499 | 5.523 | 5.281 | 5.443 | 783,325 | -0.03(-0.59%) |
Jan 06, 2010 | 5.048 | 5.596 | 5.040 | 5.475 | 2,382,822 | +0.41(+8.12%) |
Jan 05, 2010 | 4.927 | 5.144 | 4.894 | 5.064 | 903,847 | +0.16(+3.29%) |
Jan 04, 2010 | 4.814 | 4.919 | 4.725 | 4.903 | 847,141 | +0.23(+4.83%) |
Dec 31, 2009 | 4.677 | 4.677 | 4.677 | 0 | -0.15(-3.01%) | |
Dec 30, 2009 | 4.475 | 4.967 | 4.435 | 4.822 | 1,437,094 | +0.31(+6.98%) |
Dec 29, 2009 | 4.644 | 4.644 | 4.427 | 4.507 | 591,727 | -0.13(-2.78%) |
Dec 28, 2009 | 4.830 | 4.830 | 4.540 | 4.636 | 859,104 | -0.16(-3.36%) |
Dec 24, 2009 | 4.822 | 4.822 | 4.757 | 4.798 | 250,187 | -0.04(-0.83%) |
Dec 23, 2009 | 4.903 | 4.911 | 4.814 | 4.838 | 772,818 | -0.06(-1.15%) |
Dec 22, 2009 | 4.927 | 4.959 | 4.798 | 4.894 | 731,079 | -0.06(-1.14%) |
Dec 21, 2009 | 5.023 | 5.072 | 4.830 | 4.951 | 1,023,272 | -0.07(-1.44%) |
Dec 18, 2009 | 4.951 | 5.023 | 4.782 | 5.023 | 1,672,373 | +0.14(+2.81%) |
Dec 17, 2009 | 5.064 | 5.265 | 4.806 | 4.886 | 2,411,880 | -0.20(-3.96%) |
Dec 16, 2009 | 4.886 | 5.185 | 4.814 | 5.088 | 2,155,370 | +0.29(+6.05%) |
Dec 15, 2009 | 4.862 | 4.878 | 4.717 | 4.798 | 1,501,758 | -0.05(-1.00%) |
Dec 14, 2009 | 4.701 | 4.901 | 4.257 | 4.846 | 4,938,899 | +0.62(+14.69%) |
Dec 11, 2009 | 5.983 | 5.983 | 3.895 | 4.225 | 14,102,512 | -1.68(-28.42%) |
Dec 10, 2009 | 6.088 | 6.233 | 5.870 | 5.902 | 3,543,383 | -1.08(-15.47%) |
Dec 09, 2009 | 7.047 | 7.104 | 6.805 | 6.983 | 380,380 | +0.02(+0.35%) |
Dec 08, 2009 | 7.176 | 7.217 | 6.862 | 6.959 | 436,930 | -0.27(-3.79%) |
Dec 07, 2009 | 7.281 | 7.338 | 7.031 | 7.233 | 421,381 | -0.07(-0.99%) |
Dec 04, 2009 | 7.394 | 7.644 | 7.023 | 7.305 | 633,727 | +0.05(+0.67%) |
Dec 03, 2009 | 7.491 | 7.539 | 7.241 | 7.257 | 343,623 | -0.26(-3.43%) |
Dec 02, 2009 | 7.233 | 7.563 | 7.233 | 7.515 | 463,866 | +0.27(+3.79%) |
Dec 01, 2009 | 7.370 | 7.547 | 7.136 | 7.241 | 724,837 | -0.06(-0.77%) |
Nov 30, 2009 | 7.507 | 8.136 | 7.168 | 7.297 | 2,091,484 | -0.04(-0.55%) |
Nov 27, 2009 | 6.918 | 7.499 | 6.596 | 7.338 | 652,005 | +0.36(+5.20%) |
Nov 25, 2009 | 6.838 | 7.338 | 6.693 | 6.975 | 1,540,603 | +0.20(+2.98%) |
Nov 24, 2009 | 6.209 | 6.967 | 5.902 | 6.773 | 1,285,038 | +0.65(+10.67%) |
Nov 23, 2009 | 5.902 | 6.225 | 5.822 | 6.120 | 828,810 | +0.31(+5.42%) |
Nov 20, 2009 | 5.475 | 5.910 | 5.452 | 5.806 | 1,017,726 | +0.29(+5.26%) |
Nov 19, 2009 | 5.604 | 5.652 | 5.443 | 5.515 | 221,946 | -0.12(-2.15%) |
Nov 18, 2009 | 5.717 | 5.806 | 5.596 | 5.636 | 224,290 | -0.09(-1.55%) |
Nov 17, 2009 | 5.927 | 5.927 | 5.523 | 5.725 | 249,838 | -0.10(-1.80%) |
Nov 16, 2009 | 5.531 | 5.886 | 5.531 | 5.830 | 282,022 | +0.31(+5.70%) |
Nov 13, 2009 | 5.515 | 5.556 | 5.410 | 5.515 | 151,604 | +0.01(+0.15%) |
Nov 12, 2009 | 5.749 | 5.806 | 5.491 | 5.507 | 221,301 | -0.22(-3.80%) |
Nov 11, 2009 | 5.830 | 5.846 | 5.515 | 5.725 | 243,342 | +0.13(+2.31%) |
Nov 10, 2009 | 5.669 | 5.789 | 5.499 | 5.596 | 328,199 | +0.04(+0.73%) |
Nov 09, 2009 | 5.677 | 5.741 | 5.451 | 5.556 | 291,184 | -0.07(-1.29%) |
Nov 06, 2009 | 5.806 | 5.886 | 5.402 | 5.628 | 266,914 | -0.07(-1.27%) |
Nov 05, 2009 | 5.427 | 5.741 | 5.298 | 5.701 | 316,700 | +0.37(+6.96%) |
Nov 04, 2009 | 5.201 | 5.789 | 5.201 | 5.330 | 458,987 | +0.15(+2.96%) |
Nov 03, 2009 | 5.032 | 5.185 | 4.999 | 5.177 | 187,396 | +0.11(+2.23%) |
Nov 02, 2009 | 5.144 | 5.322 | 4.919 | 5.064 | 246,974 | -0.08(-1.57%) |
Oct 30, 2009 | 5.193 | 5.233 | 4.814 | 5.144 | 423,328 | -0.06(-1.24%) |
Oct 29, 2009 | 5.120 | 5.241 | 5.040 | 5.209 | 431,206 | +0.19(+3.69%) |
Oct 28, 2009 | 5.483 | 5.564 | 4.999 | 5.023 | 576,245 | -0.43(-7.84%) |
Oct 27, 2009 | 5.580 | 5.669 | 5.443 | 5.451 | 180,144 | -0.11(-2.03%) |
Oct 26, 2009 | 5.636 | 5.894 | 5.475 | 5.564 | 244,510 | -0.07(-1.29%) |
Oct 23, 2009 | 5.612 | 5.846 | 5.548 | 5.636 | 285,122 | -0.08(-1.41%) |
Oct 22, 2009 | 5.798 | 5.927 | 5.628 | 5.717 | 263,015 | -0.09(-1.53%) |
Oct 21, 2009 | 5.741 | 5.959 | 5.741 | 5.806 | 305,903 | +0.04(+0.70%) |
Oct 20, 2009 | 5.894 | 5.999 | 5.733 | 5.765 | 383,899 | -0.20(-3.38%) |
Oct 19, 2009 | 6.104 | 6.120 | 5.878 | 5.967 | 245,261 | -0.11(-1.86%) |
Oct 16, 2009 | 6.297 | 6.297 | 6.015 | 6.080 | 247,023 | -0.17(-2.71%) |
Oct 15, 2009 | 6.193 | 6.330 | 6.015 | 6.249 | 201,301 | +0.06(+0.91%) |
Oct 14, 2009 | 6.080 | 6.257 | 5.798 | 6.193 | 345,110 | +0.17(+2.81%) |
Oct 13, 2009 | 6.168 | 6.265 | 5.959 | 6.023 | 223,510 | -0.17(-2.73%) |
Oct 12, 2009 | 6.225 | 6.369 | 6.168 | 6.193 | 137,792 | -0.03(-0.52%) |
Oct 09, 2009 | 6.152 | 6.354 | 6.096 | 6.225 | 185,756 | +0.09(+1.45%) |
Oct 08, 2009 | 6.265 | 6.281 | 6.136 | 6.136 | 174,182 | -0.09(-1.42%) |
Oct 07, 2009 | 6.491 | 6.491 | 6.120 | 6.225 | 183,333 | -0.10(-1.66%) |
Oct 06, 2009 | 6.338 | 6.459 | 6.249 | 6.330 | 301,373 | +0.15(+2.48%) |
Oct 05, 2009 | 6.039 | 6.418 | 6.015 | 6.177 | 426,084 | +0.26(+4.36%) |
Oct 02, 2009 | 5.693 | 6.104 | 5.410 | 5.918 | 570,381 | +0.05(+0.92%) |
Oct 01, 2009 | 6.330 | 6.386 | 5.838 | 5.865 | 426,180 | -0.50(-7.82%) |
Sep 30, 2009 | 6.491 | 6.547 | 6.193 | 6.362 | 340,478 | -0.15(-2.23%) |
Sep 29, 2009 | 6.564 | 6.620 | 6.370 | 6.507 | 288,299 | -0.03(-0.49%) |
Sep 28, 2009 | 6.338 | 6.588 | 6.289 | 6.539 | 257,124 | +0.23(+3.71%) |
Sep 25, 2009 | 6.370 | 6.515 | 6.193 | 6.306 | 350,519 | -0.05(-0.76%) |
Sep 24, 2009 | 6.531 | 6.531 | 6.257 | 6.354 | 424,344 | -0.18(-2.72%) |
Sep 23, 2009 | 6.652 | 6.709 | 6.531 | 6.531 | 294,055 | -0.12(-1.82%) |
Sep 22, 2009 | 6.830 | 6.854 | 6.499 | 6.652 | 559,251 | -0.11(-1.67%) |
Sep 21, 2009 | 6.209 | 6.797 | 6.185 | 6.765 | 636,134 | +0.56(+8.96%) |
Sep 18, 2009 | 6.297 | 6.362 | 6.088 | 6.209 | 496,125 | -0.10(-1.53%) |
Sep 17, 2009 | 6.515 | 6.515 | 6.112 | 6.306 | 376,109 | -0.23(-3.58%) |
Sep 16, 2009 | 6.555 | 6.612 | 6.370 | 6.539 | 495,513 | +0.01(+0.12%) |
Sep 15, 2009 | 6.652 | 6.725 | 6.338 | 6.531 | 396,426 | +0.16(+2.53%) |
Sep 14, 2009 | 6.588 | 6.612 | 6.209 | 6.370 | 324,834 | -0.22(-3.30%) |
Sep 11, 2009 | 6.676 | 6.814 | 6.580 | 6.588 | 400,327 | -0.09(-1.33%) |
Sep 10, 2009 | 6.572 | 6.749 | 6.257 | 6.676 | 390,638 | +0.17(+2.60%) |
Sep 09, 2009 | 6.330 | 6.531 | 6.314 | 6.507 | 400,132 | +0.15(+2.41%) |
Sep 08, 2009 | 6.249 | 6.539 | 6.007 | 6.354 | 690,374 | +0.30(+4.93%) |
Sep 04, 2009 | 5.580 | 6.306 | 5.491 | 6.056 | 1,116,344 | +0.71(+13.27%) |
Sep 03, 2009 | 5.580 | 5.588 | 5.177 | 5.346 | 566,641 | -0.07(-1.34%) |
Sep 02, 2009 | 5.443 | 5.443 | 5.185 | 5.419 | 1,190,838 | +0.26(+5.00%) |
Sep 01, 2009 | 5.781 | 5.870 | 5.040 | 5.161 | 1,420,488 | -0.74(-12.57%) |
Aug 31, 2009 | 6.064 | 6.064 | 5.765 | 5.902 | 390,843 | -0.16(-2.66%) |
Aug 28, 2009 | 6.233 | 6.241 | 5.951 | 6.064 | 208,968 | -0.05(-0.79%) |
Aug 27, 2009 | 6.096 | 6.209 | 5.878 | 6.112 | 205,016 | -0.03(-0.52%) |
Aug 26, 2009 | 6.185 | 6.249 | 6.064 | 6.144 | 118,161 | -0.09(-1.42%) |
Aug 25, 2009 | 6.201 | 6.289 | 6.048 | 6.233 | 123,789 | +0.03(+0.52%) |
Aug 24, 2009 | 6.265 | 6.306 | 6.088 | 6.201 | 159,151 | -0.01(-0.13%) |
Aug 21, 2009 | 6.241 | 6.241 | 6.104 | 6.209 | 280,956 | +0.10(+1.58%) |
Aug 20, 2009 | 6.168 | 6.330 | 5.951 | 6.112 | 210,049 | -0.09(-1.43%) |
Aug 19, 2009 | 5.685 | 6.225 | 5.685 | 6.201 | 302,251 | +0.48(+8.46%) |
Aug 18, 2009 | 5.459 | 5.725 | 5.346 | 5.717 | 198,236 | +0.25(+4.57%) |
Aug 17, 2009 | 5.693 | 5.701 | 5.362 | 5.467 | 291,263 | -0.18(-3.14%) |
Aug 14, 2009 | 5.822 | 5.830 | 5.612 | 5.644 | 281,503 | -0.17(-2.91%) |
Aug 13, 2009 | 5.870 | 5.918 | 5.765 | 5.814 | 153,497 | -0.04(-0.69%) |
Aug 12, 2009 | 5.814 | 5.975 | 5.765 | 5.854 | 146,812 | +0.01(+0.14%) |
Aug 11, 2009 | 5.910 | 5.951 | 5.733 | 5.846 | 264,860 | -0.06(-1.09%) |
Aug 10, 2009 | 5.781 | 5.983 | 5.685 | 5.910 | 222,220 | +0.11(+1.95%) |
Aug 07, 2009 | 6.048 | 6.088 | 5.644 | 5.798 | 871,488 | -0.29(-4.77%) |
Aug 06, 2009 | 6.177 | 6.312 | 6.088 | 6.088 | 403,205 | -0.27(-4.19%) |
Aug 05, 2009 | 6.410 | 6.426 | 6.233 | 6.354 | 272,354 | -0.06(-1.01%) |
Aug 04, 2009 | 6.297 | 6.523 | 6.120 | 6.418 | 424,342 | +0.18(+2.84%) |
Aug 03, 2009 | 6.297 | 6.386 | 6.064 | 6.241 | 330,991 | -0.03(-0.51%) |
Jul 31, 2009 | 6.378 | 6.507 | 6.249 | 6.273 | 371,118 | -0.10(-1.64%) |
Jul 30, 2009 | 6.281 | 6.418 | 6.273 | 6.378 | 209,713 | +0.11(+1.80%) |
Jul 29, 2009 | 6.289 | 6.386 | 6.120 | 6.265 | 253,411 | -0.06(-1.02%) |
Jul 28, 2009 | 6.531 | 6.652 | 6.249 | 6.330 | 466,342 | -0.35(-5.19%) |
Jul 27, 2009 | 6.789 | 6.854 | 6.612 | 6.676 | 356,368 | -0.03(-0.48%) |
Jul 24, 2009 | 6.491 | 6.757 | 6.378 | 6.709 | 501,986 | +0.18(+2.72%) |
Jul 23, 2009 | 6.451 | 6.588 | 6.346 | 6.531 | 453,411 | +0.02(+0.37%) |
Jul 22, 2009 | 6.596 | 6.612 | 6.378 | 6.507 | 266,807 | -0.04(-0.62%) |
Jul 21, 2009 | 6.443 | 6.564 | 6.104 | 6.547 | 478,135 | +0.10(+1.50%) |
Jul 20, 2009 | 6.451 | 6.612 | 6.225 | 6.451 | 493,610 | +0.03(+0.50%) |
Jul 17, 2009 | 5.967 | 6.451 | 5.894 | 6.418 | 718,770 | +0.48(+8.15%) |
Jul 16, 2009 | 6.080 | 6.080 | 5.910 | 5.935 | 256,733 | -0.10(-1.74%) |
Jul 15, 2009 | 6.072 | 6.088 | 5.935 | 6.039 | 360,700 | +0.04(+0.67%) |
Jul 14, 2009 | 6.039 | 6.104 | 5.935 | 5.999 | 240,658 | +0.02(+0.27%) |
Jul 13, 2009 | 6.048 | 6.185 | 5.806 | 5.983 | 309,146 | +0.02(+0.27%) |
Jul 10, 2009 | 6.015 | 6.031 | 5.822 | 5.967 | 183,601 | -0.03(-0.54%) |
Jul 09, 2009 | 6.039 | 6.056 | 5.967 | 5.999 | 197,909 | +0.02(+0.27%) |
Jul 08, 2009 | 6.289 | 6.289 | 5.870 | 5.983 | 465,313 | -0.32(-5.12%) |
Jul 07, 2009 | 6.483 | 6.507 | 6.209 | 6.306 | 293,549 | -0.19(-2.98%) |
Jul 06, 2009 | 6.564 | 6.564 | 6.418 | 6.499 | 320,059 | -0.03(-0.49%) |
Jul 02, 2009 | 6.749 | 6.749 | 6.418 | 6.531 | 331,047 | -0.24(-3.57%) |
Jul 01, 2009 | 6.846 | 6.959 | 6.620 | 6.773 | 490,440 | -0.03(-0.47%) |
Jun 30, 2009 | 6.572 | 7.160 | 6.555 | 6.805 | 682,139 | +0.19(+2.93%) |
Jun 29, 2009 | 6.612 | 6.652 | 6.362 | 6.612 | 1,028,766 | -0.05(-0.73%) |
Jun 26, 2009 | 5.975 | 6.668 | 5.660 | 6.660 | 6,275,562 | +0.74(+12.53%) |
Jun 25, 2009 | 5.967 | 6.128 | 5.854 | 5.918 | 487,625 | +0.05(+0.82%) |
Jun 24, 2009 | 5.693 | 5.927 | 5.669 | 5.870 | 269,553 | +0.20(+3.56%) |
Jun 23, 2009 | 5.443 | 6.064 | 5.427 | 5.669 | 761,544 | +0.26(+4.77%) |
Jun 22, 2009 | 5.878 | 5.886 | 5.378 | 5.410 | 485,591 | -0.47(-7.96%) |
Jun 19, 2009 | 5.943 | 5.959 | 5.830 | 5.878 | 275,461 | +0.05(+0.83%) |
Jun 18, 2009 | 5.789 | 5.951 | 5.789 | 5.830 | 341,300 | +0.00(+0.00%) |
Jun 17, 2009 | 5.878 | 5.959 | 5.781 | 5.830 | 265,679 | -0.07(-1.23%) |
Jun 16, 2009 | 6.193 | 6.330 | 5.685 | 5.902 | 528,613 | -0.34(-5.43%) |
Jun 15, 2009 | 6.233 | 6.425 | 5.967 | 6.241 | 389,764 | +0.17(+2.79%) |
Jun 12, 2009 | 6.112 | 6.281 | 5.838 | 6.072 | 456,851 | -0.14(-2.21%) |
Jun 11, 2009 | 6.531 | 6.668 | 6.072 | 6.209 | 836,582 | -0.38(-5.75%) |
Jun 10, 2009 | 6.749 | 6.749 | 6.459 | 6.588 | 376,339 | -0.11(-1.68%) |
Jun 09, 2009 | 6.741 | 6.967 | 6.612 | 6.701 | 724,480 | +0.16(+2.47%) |
Jun 08, 2009 | 6.499 | 6.675 | 6.426 | 6.539 | 325,765 | -0.15(-2.17%) |
Jun 05, 2009 | 6.564 | 6.773 | 6.459 | 6.685 | 551,833 | +0.12(+1.84%) |
Jun 04, 2009 | 6.483 | 6.564 | 6.314 | 6.564 | 305,444 | +0.03(+0.49%) |
Jun 03, 2009 | 6.685 | 6.685 | 6.370 | 6.531 | 322,195 | -0.15(-2.29%) |
Jun 02, 2009 | 6.289 | 6.765 | 6.088 | 6.685 | 1,602,591 | +0.32(+5.07%) |
Jun 01, 2009 | 6.007 | 6.483 | 5.959 | 6.362 | 1,134,900 | +0.48(+8.23%) |
May 29, 2009 | 5.660 | 5.991 | 5.362 | 5.878 | 1,541,032 | +0.19(+3.26%) |
May 28, 2009 | 5.040 | 5.717 | 5.015 | 5.693 | 1,044,355 | +0.62(+12.24%) |
May 27, 2009 | 5.096 | 5.217 | 4.991 | 5.072 | 152,310 | -0.08(-1.56%) |
May 26, 2009 | 4.911 | 5.161 | 4.862 | 5.152 | 277,907 | +0.18(+3.57%) |
May 22, 2009 | 4.935 | 5.032 | 4.798 | 4.975 | 159,777 | +0.00(+0.00%) |
May 21, 2009 | 4.959 | 5.007 | 4.862 | 4.975 | 168,425 | +0.06(+1.15%) |
May 20, 2009 | 5.048 | 5.072 | 4.838 | 4.919 | 429,662 | -0.14(-2.71%) |
May 19, 2009 | 4.959 | 5.080 | 4.903 | 5.056 | 156,680 | +0.05(+0.97%) |
May 18, 2009 | 4.878 | 5.040 | 4.757 | 5.007 | 229,333 | +0.16(+3.28%) |
May 17, 2009 | 4.903 | 4.919 | 4.757 | 4.848 | 10,961 | +0.01(+0.21%) |
May 15, 2009 | 4.903 | 4.919 | 4.757 | 4.838 | 299,471 | -0.09(-1.80%) |
May 14, 2009 | 5.152 | 5.169 | 4.782 | 4.927 | 497,783 | -0.05(-0.97%) |
May 13, 2009 | 5.023 | 5.144 | 4.806 | 4.975 | 293,695 | -0.05(-0.96%) |
May 12, 2009 | 5.201 | 5.273 | 4.943 | 5.023 | 303,946 | -0.22(-4.15%) |
May 11, 2009 | 5.152 | 5.265 | 5.056 | 5.241 | 166,739 | +0.04(+0.78%) |
May 08, 2009 | 5.152 | 5.233 | 4.878 | 5.201 | 302,074 | +0.10(+1.90%) |
May 07, 2009 | 5.330 | 5.475 | 5.040 | 5.104 | 363,900 | -0.29(-5.38%) |
May 06, 2009 | 5.644 | 5.685 | 5.241 | 5.394 | 506,339 | -0.08(-1.47%) |
May 05, 2009 | 4.991 | 5.556 | 4.967 | 5.475 | 1,120,300 | +0.52(+10.59%) |
May 04, 2009 | 4.798 | 5.040 | 4.798 | 4.951 | 251,183 | +0.15(+3.19%) |
May 01, 2009 | 5.032 | 5.038 | 4.677 | 4.798 | 383,192 | -0.20(-4.03%) |
Apr 30, 2009 | 5.161 | 5.161 | 4.894 | 4.999 | 235,984 | -0.03(-0.64%) |
Apr 29, 2009 | 4.927 | 5.072 | 4.870 | 5.032 | 176,440 | +0.13(+2.63%) |
Apr 28, 2009 | 4.806 | 5.072 | 4.806 | 4.903 | 266,896 | -0.01(-0.16%) |
Apr 27, 2009 | 4.999 | 5.096 | 4.717 | 4.911 | 255,872 | -0.06(-1.14%) |
Apr 24, 2009 | 4.967 | 5.169 | 4.822 | 4.967 | 290,575 | -0.03(-0.65%) |
Apr 23, 2009 | 5.419 | 5.435 | 4.894 | 4.999 | 394,674 | -0.36(-6.77%) |
Apr 22, 2009 | 4.845 | 5.435 | 4.757 | 5.362 | 775,459 | +0.56(+11.58%) |
Apr 21, 2009 | 4.919 | 4.919 | 4.709 | 4.806 | 149,629 | -0.06(-1.16%) |
Apr 20, 2009 | 4.991 | 5.032 | 4.717 | 4.862 | 235,341 | -0.13(-2.58%) |
Apr 17, 2009 | 4.967 | 5.104 | 4.878 | 4.991 | 187,003 | +0.02(+0.49%) |
Apr 16, 2009 | 5.120 | 5.136 | 4.878 | 4.967 | 254,851 | -0.09(-1.75%) |
Apr 15, 2009 | 5.136 | 5.314 | 4.790 | 5.056 | 678,617 | +0.06(+1.13%) |
Apr 14, 2009 | 4.636 | 5.104 | 4.636 | 4.999 | 559,268 | +0.16(+3.33%) |
Apr 13, 2009 | 4.596 | 4.951 | 4.551 | 4.838 | 659,946 | +0.16(+3.45%) |
Apr 09, 2009 | 4.515 | 4.717 | 4.314 | 4.677 | 634,563 | +0.18(+3.94%) |
Apr 08, 2009 | 4.024 | 4.499 | 3.952 | 4.499 | 442,652 | +0.57(+14.58%) |
Apr 07, 2009 | 4.032 | 4.032 | 3.814 | 3.927 | 142,366 | -0.06(-1.61%) |
Apr 06, 2009 | 4.145 | 4.153 | 3.959 | 3.991 | 170,466 | -0.14(-3.32%) |
Apr 03, 2009 | 4.177 | 4.177 | 4.072 | 4.128 | 70,018 | -0.03(-0.66%) |
Apr 02, 2009 | 4.274 | 4.274 | 4.088 | 4.156 | 170,550 | -0.01(-0.31%) |