Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.403 | 6.451 | 6.388 | 6.437 | 456,752 | +0.04(+0.65%) |
Mar 30, 2010 | 6.374 | 6.397 | 6.322 | 6.396 | 434,172 | +0.04(+0.63%) |
Mar 29, 2010 | 6.290 | 6.374 | 6.290 | 6.356 | 826,175 | +0.08(+1.32%) |
Mar 26, 2010 | 6.328 | 6.374 | 6.235 | 6.273 | 627,426 | -0.06(-0.95%) |
Mar 25, 2010 | 6.451 | 6.451 | 6.314 | 6.333 | 582,534 | -0.07(-1.15%) |
Mar 24, 2010 | 6.285 | 6.437 | 6.208 | 6.406 | 445,853 | -0.06(-0.97%) |
Mar 23, 2010 | 6.417 | 6.469 | 6.384 | 6.469 | 842,601 | +0.08(+1.20%) |
Mar 22, 2010 | 6.489 | 6.495 | 6.356 | 6.392 | 1,044,208 | -0.13(-1.93%) |
Mar 19, 2010 | 6.704 | 6.704 | 6.497 | 6.518 | 564,252 | -0.17(-2.55%) |
Mar 18, 2010 | 6.709 | 6.750 | 6.651 | 6.689 | 286,983 | -0.03(-0.43%) |
Mar 17, 2010 | 6.664 | 6.760 | 6.631 | 6.718 | 488,199 | +0.02(+0.37%) |
Mar 16, 2010 | 6.663 | 6.766 | 6.603 | 6.693 | 478,355 | -0.01(-0.14%) |
Mar 15, 2010 | 6.648 | 6.781 | 6.634 | 6.703 | 513,474 | -0.05(-0.73%) |
Mar 12, 2010 | 6.743 | 6.758 | 6.689 | 6.752 | 515,798 | -0.01(-0.18%) |
Mar 11, 2010 | 6.683 | 6.767 | 6.620 | 6.764 | 493,948 | +0.06(+0.87%) |
Mar 10, 2010 | 6.574 | 6.718 | 6.566 | 6.706 | 504,710 | +0.12(+1.80%) |
Mar 09, 2010 | 6.647 | 6.657 | 6.571 | 6.588 | 374,084 | +0.01(+0.21%) |
Mar 08, 2010 | 6.681 | 6.681 | 6.561 | 6.574 | 632,296 | -0.11(-1.59%) |
Mar 05, 2010 | 6.584 | 6.680 | 6.538 | 6.680 | 662,350 | +0.16(+2.50%) |
Mar 04, 2010 | 6.566 | 6.604 | 6.497 | 6.517 | 457,963 | -0.09(-1.33%) |
Mar 03, 2010 | 6.603 | 6.604 | 6.551 | 6.604 | 765,058 | +0.04(+0.54%) |
Mar 02, 2010 | 6.555 | 6.600 | 6.525 | 6.569 | 659,869 | +0.04(+0.66%) |
Mar 01, 2010 | 6.443 | 6.528 | 6.399 | 6.526 | 647,818 | +0.15(+2.36%) |
Feb 26, 2010 | 6.363 | 6.429 | 6.242 | 6.376 | 459,167 | +0.08(+1.27%) |
Feb 25, 2010 | 6.222 | 6.340 | 6.076 | 6.296 | 524,464 | +0.04(+0.56%) |
Feb 24, 2010 | 6.299 | 6.331 | 6.228 | 6.260 | 568,536 | -0.06(-0.90%) |
Feb 23, 2010 | 6.451 | 6.497 | 6.300 | 6.317 | 2,298,189 | -0.18(-2.81%) |
Feb 22, 2010 | 6.537 | 6.540 | 6.466 | 6.500 | 751,828 | +0.05(+0.74%) |
Feb 19, 2010 | 6.451 | 6.506 | 6.319 | 6.452 | 850,310 | +0.02(+0.36%) |
Feb 18, 2010 | 6.328 | 6.429 | 6.276 | 6.429 | 514,704 | +0.11(+1.75%) |
Feb 17, 2010 | 6.280 | 6.334 | 6.208 | 6.319 | 317,968 | +0.04(+0.61%) |
Feb 16, 2010 | 6.483 | 6.506 | 6.113 | 6.280 | 891,979 | +0.12(+1.97%) |
Feb 12, 2010 | 6.451 | 6.159 | 6.159 | 6.159 | 1,821,722 | +0.07(+1.13%) |
Feb 11, 2010 | 5.924 | 6.144 | 5.870 | 6.090 | 470,802 | +0.14(+2.40%) |
Feb 10, 2010 | 6.085 | 6.124 | 5.947 | 5.947 | 1,101,236 | -0.03(-0.44%) |
Feb 09, 2010 | 5.987 | 6.065 | 5.913 | 5.973 | 539,777 | +0.11(+1.89%) |
Feb 08, 2010 | 6.111 | 6.111 | 5.855 | 5.863 | 581,792 | -0.14(-2.35%) |
Feb 05, 2010 | 6.047 | 6.142 | 5.761 | 6.004 | 1,427,402 | -0.06(-0.99%) |
Feb 04, 2010 | 6.374 | 6.376 | 5.947 | 6.064 | 1,379,599 | -0.31(-4.84%) |
Feb 03, 2010 | 6.331 | 6.397 | 6.191 | 6.372 | 693,843 | +0.03(+0.40%) |
Feb 02, 2010 | 6.266 | 6.370 | 6.214 | 6.347 | 909,298 | +0.05(+0.79%) |
Feb 01, 2010 | 6.080 | 6.332 | 5.987 | 6.297 | 1,132,535 | +0.33(+5.53%) |
Jan 29, 2010 | 6.388 | 6.438 | 5.905 | 5.967 | 1,554,640 | -0.37(-5.83%) |
Jan 28, 2010 | 6.472 | 6.477 | 6.231 | 6.337 | 796,611 | +0.11(+1.77%) |
Jan 27, 2010 | 6.261 | 6.401 | 6.106 | 6.227 | 761,072 | -0.02(-0.31%) |
Jan 26, 2010 | 6.181 | 6.322 | 6.130 | 6.246 | 755,434 | +0.02(+0.27%) |
Jan 25, 2010 | 6.216 | 6.300 | 6.110 | 6.230 | 769,224 | +0.02(+0.24%) |
Jan 22, 2010 | 6.493 | 6.493 | 6.053 | 6.214 | 2,815,827 | -0.27(-4.16%) |
Jan 21, 2010 | 6.703 | 6.703 | 6.415 | 6.484 | 1,014,973 | -0.22(-3.33%) |
Jan 20, 2010 | 6.712 | 6.712 | 6.564 | 6.707 | 529,252 | +0.03(+0.38%) |
Jan 19, 2010 | 6.459 | 6.688 | 6.407 | 6.682 | 622,451 | +0.25(+3.82%) |
Jan 15, 2010 | 6.490 | 6.436 | 6.436 | 6.436 | 1,002,895 | -0.06(-0.97%) |
Jan 14, 2010 | 6.487 | 6.516 | 6.483 | 6.499 | 230,248 | -0.02(-0.30%) |
Jan 13, 2010 | 6.602 | 6.610 | 6.447 | 6.519 | 343,531 | -0.02(-0.35%) |
Jan 12, 2010 | 6.637 | 6.640 | 6.521 | 6.542 | 353,898 | -0.07(-1.12%) |
Jan 11, 2010 | 6.784 | 6.786 | 6.528 | 6.615 | 756,509 | -0.10(-1.53%) |
Jan 08, 2010 | 6.756 | 6.775 | 6.521 | 6.718 | 627,598 | +0.06(+0.97%) |
Jan 07, 2010 | 6.730 | 6.815 | 6.603 | 6.653 | 1,059,679 | -0.08(-1.14%) |
Jan 06, 2010 | 6.816 | 6.859 | 6.726 | 6.730 | 919,804 | -0.09(-1.26%) |
Jan 05, 2010 | 6.784 | 6.893 | 6.784 | 6.816 | 925,349 | +0.03(+0.51%) |
Jan 04, 2010 | 6.688 | 6.799 | 6.522 | 6.781 | 935,723 | +0.24(+3.71%) |
Dec 31, 2009 | 6.572 | 6.539 | 6.539 | 6.539 | 1,465,871 | -0.09(-1.39%) |
Dec 30, 2009 | 6.635 | 6.688 | 6.619 | 6.631 | 674,261 | -0.03(-0.50%) |
Dec 29, 2009 | 6.781 | 6.783 | 6.637 | 6.664 | 763,779 | -0.11(-1.62%) |
Dec 28, 2009 | 6.709 | 6.784 | 6.701 | 6.774 | 968,019 | +0.12(+1.77%) |
Dec 24, 2009 | 6.632 | 6.680 | 6.596 | 6.656 | 784,533 | +0.10(+1.52%) |
Dec 23, 2009 | 6.634 | 6.634 | 6.533 | 6.557 | 837,251 | -0.02(-0.28%) |
Dec 22, 2009 | 6.631 | 6.665 | 6.530 | 6.575 | 1,376,215 | +0.06(+0.97%) |
Dec 21, 2009 | 6.234 | 6.519 | 6.221 | 6.511 | 846,252 | +0.30(+4.78%) |
Dec 18, 2009 | 6.319 | 6.407 | 6.123 | 6.214 | 1,681,826 | -0.11(-1.69%) |
Dec 17, 2009 | 6.332 | 6.340 | 6.257 | 6.322 | 508,637 | -0.02(-0.29%) |
Dec 16, 2009 | 6.394 | 6.407 | 6.258 | 6.340 | 423,676 | -0.04(-0.57%) |
Dec 15, 2009 | 6.361 | 6.392 | 6.281 | 6.376 | 711,286 | +0.06(+0.93%) |
Dec 14, 2009 | 6.237 | 6.394 | 5.999 | 6.317 | 1,483,999 | +0.32(+5.30%) |
Dec 11, 2009 | 5.901 | 6.000 | 5.865 | 5.999 | 573,540 | +0.10(+1.71%) |
Dec 10, 2009 | 5.853 | 5.901 | 5.851 | 5.898 | 936,891 | +0.03(+0.46%) |
Dec 09, 2009 | 5.922 | 5.922 | 5.819 | 5.871 | 285,195 | +0.03(+0.49%) |
Dec 08, 2009 | 5.835 | 5.892 | 5.807 | 5.842 | 357,825 | -0.03(-0.46%) |
Dec 07, 2009 | 5.865 | 5.908 | 5.832 | 5.869 | 380,576 | +0.04(+0.65%) |
Dec 04, 2009 | 5.892 | 5.925 | 5.767 | 5.832 | 249,005 | -0.02(-0.31%) |
Dec 03, 2009 | 5.880 | 5.881 | 5.842 | 5.850 | 410,762 | -0.04(-0.61%) |
Dec 02, 2009 | 5.920 | 5.936 | 5.859 | 5.886 | 251,188 | -0.00(-0.08%) |
Dec 01, 2009 | 5.940 | 5.952 | 5.871 | 5.890 | 363,934 | +0.00(+0.00%) |
Nov 30, 2009 | 5.923 | 5.955 | 5.866 | 5.890 | 487,087 | -0.03(-0.56%) |
Nov 27, 2009 | 5.919 | 5.958 | 5.868 | 5.923 | 166,499 | -0.03(-0.51%) |
Nov 25, 2009 | 5.910 | 5.976 | 5.861 | 5.954 | 317,417 | +0.10(+1.67%) |
Nov 24, 2009 | 5.910 | 5.910 | 5.850 | 5.856 | 184,859 | -0.00(-0.03%) |
Nov 23, 2009 | 5.955 | 5.991 | 5.845 | 5.857 | 419,458 | -0.02(-0.26%) |
Nov 20, 2009 | 5.786 | 5.923 | 5.767 | 5.872 | 394,956 | +0.01(+0.21%) |
Nov 19, 2009 | 5.850 | 5.902 | 5.767 | 5.860 | 343,942 | -0.06(-0.97%) |
Nov 18, 2009 | 5.948 | 5.961 | 5.860 | 5.917 | 286,229 | -0.04(-0.61%) |
Nov 17, 2009 | 5.902 | 5.955 | 5.853 | 5.954 | 462,625 | +0.11(+1.88%) |
Nov 16, 2009 | 5.856 | 5.902 | 5.804 | 5.844 | 517,087 | +0.04(+0.70%) |
Nov 13, 2009 | 5.835 | 5.878 | 5.752 | 5.803 | 444,570 | +0.01(+0.23%) |
Nov 12, 2009 | 5.804 | 5.839 | 5.747 | 5.789 | 398,073 | +0.00(+0.03%) |
Nov 11, 2009 | 5.804 | 5.804 | 5.738 | 5.788 | 238,943 | +0.02(+0.39%) |
Nov 10, 2009 | 5.731 | 5.836 | 5.731 | 5.765 | 267,611 | -0.01(-0.18%) |
Nov 09, 2009 | 5.801 | 5.860 | 5.733 | 5.776 | 488,772 | +0.06(+1.03%) |
Nov 06, 2009 | 5.708 | 5.749 | 5.675 | 5.717 | 228,423 | +0.02(+0.40%) |
Nov 05, 2009 | 5.708 | 5.765 | 5.685 | 5.694 | 453,173 | +0.03(+0.48%) |
Nov 04, 2009 | 5.746 | 5.750 | 5.656 | 5.667 | 386,718 | -0.09(-1.57%) |
Nov 03, 2009 | 5.654 | 5.773 | 5.654 | 5.758 | 703,777 | +0.07(+1.19%) |
Nov 02, 2009 | 5.648 | 5.793 | 5.586 | 5.690 | 386,141 | +0.04(+0.75%) |
Oct 30, 2009 | 5.764 | 5.819 | 5.599 | 5.648 | 502,077 | -0.09(-1.52%) |
Oct 29, 2009 | 5.765 | 5.767 | 5.577 | 5.735 | 514,355 | +0.23(+4.16%) |
Oct 28, 2009 | 5.616 | 5.655 | 5.461 | 5.506 | 714,304 | -0.21(-3.59%) |
Oct 27, 2009 | 5.702 | 5.758 | 5.637 | 5.711 | 419,133 | -0.02(-0.37%) |
Oct 26, 2009 | 5.767 | 5.925 | 5.697 | 5.732 | 620,912 | -0.10(-1.77%) |
Oct 23, 2009 | 5.857 | 5.997 | 5.789 | 5.835 | 422,045 | -0.08(-1.36%) |
Oct 22, 2009 | 5.895 | 5.930 | 5.845 | 5.916 | 413,780 | +0.02(+0.26%) |
Oct 21, 2009 | 5.913 | 6.003 | 5.878 | 5.901 | 479,313 | -0.01(-0.10%) |
Oct 20, 2009 | 5.871 | 5.927 | 5.865 | 5.907 | 596,875 | -0.03(-0.48%) |
Oct 19, 2009 | 5.880 | 5.940 | 5.810 | 5.936 | 908,608 | +0.08(+1.34%) |
Oct 16, 2009 | 5.812 | 5.872 | 5.764 | 5.857 | 460,980 | +0.02(+0.39%) |
Oct 15, 2009 | 5.762 | 5.868 | 5.762 | 5.835 | 379,733 | +0.04(+0.73%) |
Oct 14, 2009 | 5.822 | 5.835 | 5.785 | 5.792 | 414,258 | +0.01(+0.13%) |
Oct 13, 2009 | 5.762 | 5.833 | 5.724 | 5.785 | 464,601 | +0.06(+1.00%) |
Oct 12, 2009 | 5.776 | 5.833 | 5.694 | 5.728 | 641,998 | +0.06(+1.14%) |
Oct 09, 2009 | 5.648 | 5.802 | 5.599 | 5.663 | 430,681 | +0.01(+0.16%) |
Oct 08, 2009 | 5.550 | 5.691 | 5.536 | 5.654 | 550,882 | +0.12(+2.12%) |
Oct 07, 2009 | 5.532 | 5.548 | 5.429 | 5.536 | 290,216 | +0.05(+0.93%) |
Oct 06, 2009 | 5.412 | 5.532 | 5.375 | 5.485 | 469,709 | +0.13(+2.45%) |
Oct 05, 2009 | 5.290 | 5.378 | 5.224 | 5.354 | 560,248 | +0.11(+2.13%) |
Oct 02, 2009 | 5.277 | 5.293 | 5.137 | 5.242 | 594,978 | -0.09(-1.70%) |
Oct 01, 2009 | 5.400 | 5.431 | 5.316 | 5.333 | 621,914 | -0.13(-2.45%) |
Sep 30, 2009 | 5.533 | 5.548 | 5.427 | 5.467 | 593,983 | -0.07(-1.20%) |
Sep 29, 2009 | 5.494 | 5.557 | 5.456 | 5.533 | 401,410 | +0.06(+1.05%) |
Sep 28, 2009 | 5.364 | 5.494 | 5.360 | 5.476 | 352,578 | +0.09(+1.77%) |
Sep 25, 2009 | 5.382 | 5.494 | 5.336 | 5.381 | 383,030 | -0.05(-0.83%) |
Sep 24, 2009 | 5.503 | 5.503 | 5.327 | 5.426 | 593,717 | -0.01(-0.14%) |
Sep 23, 2009 | 5.571 | 5.571 | 5.405 | 5.434 | 633,953 | -0.14(-2.52%) |
Sep 22, 2009 | 5.456 | 5.596 | 5.456 | 5.574 | 785,899 | +0.12(+2.18%) |
Sep 21, 2009 | 5.516 | 5.529 | 5.354 | 5.455 | 782,762 | -0.12(-2.22%) |
Sep 18, 2009 | 5.578 | 5.578 | 5.339 | 5.578 | 1,398,640 | +0.09(+1.65%) |
Sep 17, 2009 | 5.506 | 5.536 | 5.360 | 5.488 | 799,623 | +0.00(+0.08%) |
Sep 16, 2009 | 5.382 | 5.518 | 5.331 | 5.483 | 938,675 | +0.18(+3.32%) |
Sep 15, 2009 | 5.262 | 5.412 | 5.242 | 5.307 | 709,488 | +0.03(+0.57%) |
Sep 14, 2009 | 5.152 | 5.297 | 5.094 | 5.277 | 730,329 | +0.13(+2.55%) |
Sep 11, 2009 | 5.057 | 5.146 | 5.054 | 5.146 | 452,689 | +0.10(+2.00%) |
Sep 10, 2009 | 5.096 | 5.117 | 5.045 | 5.045 | 436,352 | -0.07(-1.33%) |
Sep 09, 2009 | 5.126 | 5.152 | 5.058 | 5.112 | 363,556 | +0.05(+1.04%) |
Sep 08, 2009 | 4.983 | 5.079 | 4.962 | 5.060 | 604,463 | +0.14(+2.85%) |
Sep 04, 2009 | 4.968 | 4.975 | 4.889 | 4.919 | 378,712 | -0.01(-0.24%) |
Sep 03, 2009 | 4.879 | 5.002 | 4.847 | 4.931 | 399,446 | +0.05(+1.08%) |
Sep 02, 2009 | 4.919 | 4.974 | 4.862 | 4.879 | 463,328 | -0.05(-1.01%) |
Sep 01, 2009 | 5.016 | 5.054 | 4.919 | 4.928 | 704,003 | -0.06(-1.24%) |
Aug 31, 2009 | 5.042 | 5.042 | 4.938 | 4.990 | 542,094 | -0.05(-1.02%) |
Aug 28, 2009 | 5.087 | 5.111 | 5.010 | 5.042 | 611,374 | -0.02(-0.46%) |
Aug 27, 2009 | 5.073 | 5.094 | 4.999 | 5.065 | 1,012,234 | -0.05(-0.90%) |
Aug 26, 2009 | 5.179 | 5.186 | 5.073 | 5.111 | 899,700 | -0.06(-1.20%) |
Aug 25, 2009 | 5.212 | 5.290 | 5.141 | 5.173 | 940,559 | -0.07(-1.28%) |
Aug 24, 2009 | 5.277 | 5.336 | 5.212 | 5.240 | 900,801 | -0.01(-0.13%) |
Aug 21, 2009 | 5.225 | 5.283 | 5.189 | 5.247 | 383,819 | +0.13(+2.50%) |
Aug 20, 2009 | 5.126 | 5.183 | 5.071 | 5.118 | 339,279 | +0.03(+0.65%) |
Aug 19, 2009 | 5.004 | 5.153 | 4.990 | 5.085 | 315,805 | -0.02(-0.33%) |
Aug 18, 2009 | 5.112 | 5.112 | 5.028 | 5.102 | 694,286 | +0.04(+0.77%) |
Aug 17, 2009 | 5.277 | 5.290 | 4.948 | 5.063 | 998,418 | -0.27(-5.01%) |
Aug 14, 2009 | 5.446 | 5.453 | 5.277 | 5.329 | 567,597 | -0.10(-1.78%) |
Aug 13, 2009 | 5.307 | 5.443 | 5.307 | 5.426 | 665,539 | +0.14(+2.65%) |
Aug 12, 2009 | 5.296 | 5.387 | 5.278 | 5.286 | 1,059,725 | -0.12(-2.20%) |
Aug 11, 2009 | 5.438 | 5.457 | 5.316 | 5.405 | 700,209 | -0.05(-0.88%) |
Aug 10, 2009 | 5.453 | 5.500 | 5.360 | 5.453 | 651,211 | +0.03(+0.47%) |
Aug 07, 2009 | 5.471 | 5.471 | 5.352 | 5.427 | 459,905 | +0.04(+0.76%) |
Aug 06, 2009 | 5.396 | 5.420 | 5.342 | 5.387 | 823,329 | -0.03(-0.58%) |
Aug 05, 2009 | 5.491 | 5.510 | 5.253 | 5.418 | 978,094 | -0.11(-1.99%) |
Aug 04, 2009 | 5.423 | 5.578 | 5.423 | 5.529 | 958,454 | +0.01(+0.22%) |
Aug 03, 2009 | 5.360 | 5.617 | 5.360 | 5.516 | 1,519,565 | +0.16(+3.01%) |
Jul 31, 2009 | 5.277 | 5.370 | 5.277 | 5.355 | 457,265 | +0.09(+1.63%) |
Jul 30, 2009 | 5.277 | 5.424 | 5.204 | 5.269 | 1,129,424 | -0.01(-0.14%) |
Jul 29, 2009 | 5.227 | 5.325 | 4.977 | 5.277 | 1,777,691 | -0.05(-0.85%) |
Jul 28, 2009 | 5.452 | 5.512 | 5.277 | 5.322 | 1,298,981 | -0.36(-6.27%) |
Jul 27, 2009 | 5.747 | 5.803 | 5.532 | 5.678 | 855,531 | +0.03(+0.59%) |
Jul 24, 2009 | 5.556 | 5.682 | 5.544 | 5.645 | 401,350 | +0.10(+1.85%) |
Jul 23, 2009 | 5.568 | 5.616 | 5.512 | 5.542 | 554,378 | +0.03(+0.46%) |
Jul 22, 2009 | 5.450 | 5.557 | 5.345 | 5.516 | 299,807 | +0.04(+0.77%) |
Jul 21, 2009 | 5.578 | 5.578 | 5.450 | 5.474 | 580,538 | -0.07(-1.22%) |
Jul 20, 2009 | 5.414 | 5.578 | 5.345 | 5.542 | 642,131 | +0.19(+3.55%) |
Jul 17, 2009 | 5.427 | 5.427 | 5.292 | 5.352 | 618,034 | -0.03(-0.62%) |
Jul 16, 2009 | 5.201 | 5.396 | 5.170 | 5.385 | 538,213 | +0.15(+2.82%) |
Jul 15, 2009 | 5.140 | 5.311 | 5.140 | 5.238 | 664,763 | +0.19(+3.83%) |
Jul 14, 2009 | 5.020 | 5.094 | 4.919 | 5.045 | 616,614 | +0.01(+0.24%) |
Jul 13, 2009 | 4.931 | 5.045 | 4.824 | 5.032 | 510,269 | +0.10(+2.08%) |
Jul 10, 2009 | 4.799 | 4.996 | 4.719 | 4.930 | 937,401 | +0.14(+2.86%) |
Jul 09, 2009 | 4.761 | 4.859 | 4.690 | 4.793 | 542,651 | +0.10(+2.05%) |
Jul 08, 2009 | 4.711 | 4.735 | 4.644 | 4.696 | 351,451 | -0.02(-0.38%) |
Jul 07, 2009 | 4.751 | 4.806 | 4.711 | 4.714 | 514,700 | -0.08(-1.70%) |
Jul 06, 2009 | 4.827 | 4.901 | 4.641 | 4.796 | 1,212,176 | -0.15(-3.02%) |
Jul 02, 2009 | 5.028 | 5.043 | 4.876 | 4.945 | 389,742 | -0.08(-1.53%) |
Jul 01, 2009 | 4.959 | 5.064 | 4.901 | 5.022 | 1,069,953 | +0.12(+2.49%) |
Jun 30, 2009 | 4.803 | 4.904 | 4.793 | 4.900 | 824,350 | +0.05(+1.03%) |
Jun 29, 2009 | 4.900 | 4.900 | 4.794 | 4.850 | 655,403 | +0.02(+0.41%) |
Jun 26, 2009 | 4.841 | 4.901 | 4.749 | 4.830 | 797,706 | +0.02(+0.50%) |
Jun 25, 2009 | 4.714 | 4.853 | 4.681 | 4.806 | 916,448 | +0.09(+1.82%) |
Jun 24, 2009 | 4.846 | 4.853 | 4.690 | 4.720 | 989,437 | -0.12(-2.40%) |
Jun 23, 2009 | 4.933 | 5.119 | 4.773 | 4.836 | 550,279 | +0.06(+1.20%) |
Jun 22, 2009 | 4.996 | 5.177 | 4.754 | 4.779 | 1,670,364 | -0.39(-7.63%) |
Jun 19, 2009 | 5.182 | 5.244 | 5.137 | 5.174 | 661,612 | +0.01(+0.12%) |
Jun 18, 2009 | 5.245 | 5.245 | 5.099 | 5.168 | 491,670 | -0.02(-0.32%) |
Jun 17, 2009 | 5.239 | 5.239 | 5.052 | 5.185 | 1,435,552 | -0.05(-0.89%) |
Jun 16, 2009 | 5.417 | 5.529 | 5.201 | 5.231 | 1,286,206 | -0.18(-3.40%) |
Jun 15, 2009 | 5.706 | 5.753 | 5.378 | 5.415 | 1,646,287 | -0.31(-5.47%) |
Jun 12, 2009 | 5.752 | 5.807 | 5.676 | 5.729 | 506,103 | -0.09(-1.58%) |
Jun 11, 2009 | 5.810 | 5.868 | 5.770 | 5.821 | 922,942 | +0.01(+0.18%) |
Jun 10, 2009 | 6.012 | 6.012 | 5.759 | 5.810 | 358,210 | -0.09(-1.51%) |
Jun 09, 2009 | 5.824 | 5.901 | 5.691 | 5.899 | 770,338 | +0.15(+2.65%) |
Jun 08, 2009 | 5.628 | 5.833 | 5.578 | 5.747 | 1,039,993 | -0.03(-0.50%) |
Jun 05, 2009 | 6.031 | 6.031 | 5.731 | 5.776 | 796,107 | -0.13(-2.22%) |
Jun 04, 2009 | 5.577 | 5.997 | 5.510 | 5.907 | 1,609,461 | +0.41(+7.37%) |
Jun 03, 2009 | 6.015 | 6.023 | 5.440 | 5.501 | 1,714,247 | -0.53(-8.73%) |
Jun 02, 2009 | 5.919 | 6.067 | 5.862 | 6.028 | 1,390,694 | +0.14(+2.41%) |
Jun 01, 2009 | 5.862 | 5.940 | 5.780 | 5.886 | 1,147,645 | +0.15(+2.57%) |
May 29, 2009 | 5.714 | 5.803 | 5.681 | 5.738 | 885,154 | +0.06(+1.14%) |
May 28, 2009 | 5.593 | 5.681 | 5.506 | 5.673 | 615,865 | +0.17(+3.15%) |
May 27, 2009 | 5.311 | 5.565 | 5.311 | 5.500 | 980,250 | +0.13(+2.33%) |
May 26, 2009 | 5.397 | 5.397 | 5.250 | 5.375 | 586,912 | +0.00(+0.00%) |
May 22, 2009 | 5.382 | 5.467 | 5.326 | 5.375 | 470,823 | -0.01(-0.25%) |
May 21, 2009 | 5.578 | 5.578 | 5.352 | 5.388 | 981,152 | -0.25(-4.39%) |
May 20, 2009 | 5.625 | 5.729 | 5.510 | 5.636 | 549,032 | +0.09(+1.69%) |
May 19, 2009 | 5.593 | 5.721 | 5.452 | 5.542 | 630,112 | -0.03(-0.59%) |
May 18, 2009 | 5.423 | 5.604 | 5.314 | 5.575 | 856,633 | +0.28(+5.24%) |
May 15, 2009 | 5.446 | 5.446 | 5.290 | 5.298 | 521,333 | -0.11(-2.01%) |
May 14, 2009 | 5.292 | 5.446 | 5.280 | 5.406 | 357,957 | +0.08(+1.59%) |
May 13, 2009 | 5.455 | 5.495 | 5.296 | 5.322 | 711,962 | -0.15(-2.75%) |
May 12, 2009 | 5.527 | 5.569 | 5.397 | 5.473 | 384,496 | +0.12(+2.17%) |
May 11, 2009 | 5.372 | 5.426 | 5.277 | 5.357 | 654,661 | -0.04(-0.73%) |
May 08, 2009 | 5.256 | 5.427 | 5.250 | 5.396 | 592,066 | +0.15(+2.87%) |
May 07, 2009 | 5.530 | 5.560 | 5.141 | 5.245 | 882,328 | -0.20(-3.71%) |
May 06, 2009 | 5.633 | 5.674 | 5.342 | 5.447 | 793,885 | -0.18(-3.27%) |
May 05, 2009 | 5.491 | 5.726 | 5.486 | 5.631 | 1,563,614 | +0.11(+2.08%) |
May 04, 2009 | 5.275 | 5.516 | 5.222 | 5.516 | 1,086,701 | +0.33(+6.34%) |
May 01, 2009 | 4.983 | 5.213 | 4.933 | 5.188 | 949,997 | +0.23(+4.62%) |
Apr 30, 2009 | 5.162 | 5.185 | 4.879 | 4.959 | 745,518 | -0.12(-2.32%) |
Apr 29, 2009 | 4.944 | 5.118 | 4.944 | 5.076 | 671,097 | +0.13(+2.68%) |
Apr 28, 2009 | 4.787 | 4.977 | 4.782 | 4.944 | 617,961 | -0.05(-1.06%) |
Apr 27, 2009 | 4.867 | 5.049 | 4.862 | 4.996 | 684,144 | +0.18(+3.82%) |
Apr 24, 2009 | 4.840 | 4.873 | 4.751 | 4.812 | 569,448 | -0.00(-0.06%) |
Apr 23, 2009 | 4.855 | 4.855 | 4.752 | 4.815 | 452,025 | +0.05(+0.95%) |
Apr 22, 2009 | 4.806 | 4.855 | 4.769 | 4.770 | 371,283 | -0.03(-0.60%) |
Apr 21, 2009 | 4.686 | 4.824 | 4.686 | 4.799 | 357,652 | +0.05(+1.11%) |
Apr 20, 2009 | 4.692 | 4.746 | 4.621 | 4.746 | 1,057,954 | +0.05(+1.12%) |
Apr 17, 2009 | 4.668 | 4.745 | 4.604 | 4.693 | 401,701 | +0.09(+1.97%) |
Apr 16, 2009 | 4.674 | 4.708 | 4.598 | 4.603 | 346,197 | -0.05(-1.13%) |
Apr 15, 2009 | 4.628 | 4.713 | 4.585 | 4.656 | 531,978 | +0.02(+0.39%) |
Apr 14, 2009 | 4.711 | 4.800 | 4.629 | 4.637 | 365,512 | -0.06(-1.22%) |
Apr 13, 2009 | 4.674 | 4.720 | 4.568 | 4.695 | 514,421 | +0.04(+0.91%) |
Apr 09, 2009 | 4.674 | 4.674 | 4.493 | 4.653 | 357,427 | +0.11(+2.35%) |
Apr 08, 2009 | 4.526 | 4.612 | 4.487 | 4.546 | 435,363 | +0.08(+1.72%) |
Apr 07, 2009 | 4.485 | 4.573 | 4.449 | 4.469 | 472,422 | -0.07(-1.46%) |
Apr 06, 2009 | 4.732 | 4.732 | 4.493 | 4.535 | 694,670 | -0.19(-4.02%) |
Apr 03, 2009 | 4.666 | 4.739 | 4.610 | 4.725 | 379,912 | +0.11(+2.45%) |
Apr 02, 2009 | 4.532 | 4.714 | 4.449 | 4.612 | 625,748 | +0.19(+4.33%) |