Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.990 | 6.044 | 5.986 | 6.013 | 116,703 | +0.03(+0.45%) |
Mar 30, 2010 | 5.995 | 5.995 | 5.941 | 5.986 | 121,936 | +0.01(+0.15%) |
Mar 29, 2010 | 6.004 | 6.035 | 5.968 | 5.977 | 166,639 | -0.04(-0.59%) |
Mar 26, 2010 | 6.026 | 6.048 | 5.995 | 6.013 | 183,088 | -0.04(-0.66%) |
Mar 25, 2010 | 6.053 | 6.057 | 6.026 | 6.053 | 163,348 | -0.00(-0.07%) |
Mar 24, 2010 | 6.048 | 6.071 | 6.031 | 6.057 | 115,118 | +0.01(+0.22%) |
Mar 23, 2010 | 6.066 | 6.071 | 6.031 | 6.044 | 188,030 | -0.01(-0.15%) |
Mar 22, 2010 | 6.017 | 6.093 | 6.013 | 6.053 | 435,592 | +0.05(+0.89%) |
Mar 19, 2010 | 5.995 | 5.999 | 5.964 | 5.999 | 131,346 | +0.03(+0.45%) |
Mar 18, 2010 | 5.968 | 5.999 | 5.964 | 5.973 | 128,650 | -0.00(-0.07%) |
Mar 17, 2010 | 5.906 | 5.986 | 5.901 | 5.977 | 197,689 | +0.08(+1.28%) |
Mar 16, 2010 | 5.875 | 5.910 | 5.875 | 5.901 | 114,083 | -0.01(-0.15%) |
Mar 15, 2010 | 5.918 | 5.919 | 5.901 | 5.910 | 218,623 | -0.06(-0.97%) |
Mar 12, 2010 | 6.017 | 6.017 | 5.817 | 5.968 | 288,037 | -0.02(-0.37%) |
Mar 11, 2010 | 5.999 | 6.020 | 5.982 | 5.990 | 104,365 | -0.01(-0.16%) |
Mar 10, 2010 | 5.996 | 6.000 | 5.978 | 6.000 | 144,748 | +0.00(+0.00%) |
Mar 09, 2010 | 6.013 | 6.018 | 5.978 | 6.000 | 96,891 | +0.01(+0.15%) |
Mar 08, 2010 | 5.987 | 6.018 | 5.965 | 5.991 | 301,299 | -0.12(-1.89%) |
Mar 05, 2010 | 6.031 | 6.106 | 5.978 | 6.106 | 224,937 | +0.08(+1.40%) |
Mar 04, 2010 | 5.947 | 6.022 | 5.941 | 6.022 | 186,390 | +0.07(+1.12%) |
Mar 03, 2010 | 5.947 | 5.956 | 5.934 | 5.956 | 287,123 | +0.01(+0.22%) |
Mar 02, 2010 | 5.934 | 5.951 | 5.920 | 5.942 | 212,977 | +0.03(+0.52%) |
Mar 01, 2010 | 5.956 | 5.956 | 5.867 | 5.911 | 133,851 | +0.04(+0.68%) |
Feb 26, 2010 | 5.805 | 5.872 | 5.796 | 5.872 | 135,717 | +0.04(+0.67%) |
Feb 25, 2010 | 5.765 | 5.833 | 5.752 | 5.833 | 146,832 | +0.06(+1.09%) |
Feb 24, 2010 | 5.712 | 5.796 | 5.708 | 5.770 | 180,529 | +0.08(+1.48%) |
Feb 23, 2010 | 5.597 | 5.694 | 5.597 | 5.686 | 107,707 | +0.07(+1.26%) |
Feb 22, 2010 | 5.699 | 5.739 | 5.579 | 5.615 | 328,451 | -0.10(-1.71%) |
Feb 19, 2010 | 5.787 | 5.801 | 5.712 | 5.712 | 188,140 | -0.09(-1.53%) |
Feb 18, 2010 | 5.823 | 5.827 | 5.792 | 5.801 | 161,695 | +0.01(+0.15%) |
Feb 17, 2010 | 5.805 | 5.823 | 5.783 | 5.792 | 175,391 | -0.01(-0.23%) |
Feb 16, 2010 | 5.836 | 5.836 | 5.787 | 5.805 | 192,745 | -0.01(-0.23%) |
Feb 12, 2010 | 5.854 | 5.818 | 5.818 | 5.818 | 144,308 | -0.03(-0.53%) |
Feb 11, 2010 | 5.867 | 5.894 | 5.849 | 5.849 | 133,384 | -0.00(-0.08%) |
Feb 10, 2010 | 5.880 | 5.880 | 5.818 | 5.854 | 136,507 | +0.01(+0.14%) |
Feb 09, 2010 | 5.859 | 5.881 | 5.837 | 5.846 | 134,403 | -0.01(-0.23%) |
Feb 08, 2010 | 5.806 | 5.868 | 5.798 | 5.859 | 145,217 | +0.06(+0.99%) |
Feb 05, 2010 | 5.841 | 5.850 | 5.736 | 5.802 | 196,657 | -0.05(-0.83%) |
Feb 04, 2010 | 5.863 | 5.934 | 5.850 | 5.850 | 213,234 | -0.02(-0.37%) |
Feb 03, 2010 | 5.819 | 5.916 | 5.819 | 5.872 | 158,820 | -0.02(-0.30%) |
Feb 02, 2010 | 5.788 | 5.890 | 5.788 | 5.890 | 137,795 | +0.11(+1.90%) |
Feb 01, 2010 | 5.806 | 5.806 | 5.736 | 5.780 | 183,074 | +0.02(+0.31%) |
Jan 29, 2010 | 5.736 | 5.775 | 5.727 | 5.762 | 118,814 | -0.09(-1.50%) |
Jan 28, 2010 | 5.832 | 5.859 | 5.696 | 5.850 | 270,422 | +0.01(+0.23%) |
Jan 27, 2010 | 5.744 | 5.841 | 5.744 | 5.837 | 153,461 | +0.08(+1.35%) |
Jan 26, 2010 | 5.771 | 5.780 | 5.740 | 5.759 | 103,888 | +0.01(+0.10%) |
Jan 25, 2010 | 5.841 | 5.859 | 5.753 | 5.753 | 282,655 | -0.12(-2.10%) |
Jan 22, 2010 | 5.898 | 5.903 | 5.872 | 5.876 | 142,141 | -0.02(-0.37%) |
Jan 21, 2010 | 5.903 | 5.912 | 5.868 | 5.898 | 165,831 | +0.00(+0.07%) |
Jan 20, 2010 | 5.863 | 5.894 | 5.832 | 5.894 | 168,080 | +0.06(+1.06%) |
Jan 19, 2010 | 5.766 | 5.837 | 5.762 | 5.832 | 178,174 | +0.04(+0.68%) |
Jan 15, 2010 | 5.744 | 5.793 | 5.793 | 5.793 | 215,819 | +0.03(+0.53%) |
Jan 14, 2010 | 5.687 | 5.762 | 5.670 | 5.762 | 115,788 | +0.05(+0.93%) |
Jan 13, 2010 | 5.740 | 5.744 | 5.687 | 5.709 | 131,284 | -0.02(-0.32%) |
Jan 12, 2010 | 5.749 | 5.754 | 5.710 | 5.727 | 159,862 | -0.01(-0.15%) |
Jan 11, 2010 | 5.754 | 5.754 | 5.697 | 5.736 | 134,166 | -0.01(-0.15%) |
Jan 08, 2010 | 5.679 | 5.745 | 5.675 | 5.745 | 109,345 | +0.07(+1.16%) |
Jan 07, 2010 | 5.644 | 5.679 | 5.614 | 5.679 | 113,260 | +0.04(+0.78%) |
Jan 06, 2010 | 5.627 | 5.655 | 5.583 | 5.636 | 120,935 | +0.02(+0.39%) |
Jan 05, 2010 | 5.570 | 5.618 | 5.570 | 5.614 | 99,504 | +0.01(+0.16%) |
Jan 04, 2010 | 5.579 | 5.618 | 5.561 | 5.605 | 105,764 | +0.00(+0.08%) |
Dec 31, 2009 | 5.614 | 5.601 | 5.601 | 5.601 | 155,643 | +0.03(+0.63%) |
Dec 30, 2009 | 5.640 | 5.640 | 5.548 | 5.566 | 185,220 | -0.08(-1.39%) |
Dec 29, 2009 | 5.561 | 5.644 | 5.561 | 5.644 | 153,252 | +0.04(+0.70%) |
Dec 28, 2009 | 5.535 | 5.618 | 5.535 | 5.605 | 142,618 | +0.06(+1.03%) |
Dec 24, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 69,676 | +0.04(+0.71%) |
Dec 23, 2009 | 5.509 | 5.522 | 5.495 | 5.509 | 147,262 | -0.00(-0.08%) |
Dec 22, 2009 | 5.517 | 5.522 | 5.500 | 5.513 | 173,333 | +0.02(+0.40%) |
Dec 21, 2009 | 5.491 | 5.509 | 5.487 | 5.491 | 224,434 | +0.00(+0.08%) |
Dec 18, 2009 | 5.491 | 5.506 | 5.478 | 5.487 | 313,834 | -0.03(-0.48%) |
Dec 17, 2009 | 5.504 | 5.544 | 5.504 | 5.513 | 167,783 | +0.00(+0.00%) |
Dec 16, 2009 | 5.509 | 5.539 | 5.482 | 5.513 | 232,996 | +0.03(+0.48%) |
Dec 15, 2009 | 5.601 | 5.627 | 5.482 | 5.487 | 264,593 | -0.12(-2.18%) |
Dec 14, 2009 | 5.614 | 5.614 | 5.601 | 5.609 | 172,028 | -0.00(-0.08%) |
Dec 11, 2009 | 5.653 | 5.653 | 5.574 | 5.614 | 139,877 | -0.04(-0.77%) |
Dec 10, 2009 | 5.566 | 5.662 | 5.566 | 5.657 | 117,427 | +0.06(+1.09%) |
Dec 09, 2009 | 5.539 | 5.596 | 5.530 | 5.596 | 104,095 | +0.06(+1.11%) |
Dec 08, 2009 | 5.522 | 5.535 | 5.478 | 5.535 | 261,549 | +0.03(+0.56%) |
Dec 07, 2009 | 5.557 | 5.557 | 5.482 | 5.504 | 249,980 | -0.05(-0.94%) |
Dec 04, 2009 | 5.614 | 5.614 | 5.535 | 5.557 | 105,323 | -0.02(-0.39%) |
Dec 03, 2009 | 5.609 | 5.644 | 5.570 | 5.579 | 162,705 | -0.03(-0.55%) |
Dec 02, 2009 | 5.566 | 5.609 | 5.561 | 5.609 | 156,029 | +0.05(+0.94%) |
Dec 01, 2009 | 5.684 | 5.684 | 5.539 | 5.557 | 158,305 | +0.01(+0.16%) |
Nov 30, 2009 | 5.509 | 5.548 | 5.509 | 5.548 | 133,233 | +0.04(+0.71%) |
Nov 27, 2009 | 5.469 | 5.522 | 5.469 | 5.509 | 75,819 | +0.00(+0.08%) |
Nov 25, 2009 | 5.513 | 5.513 | 5.469 | 5.504 | 101,616 | +0.02(+0.32%) |
Nov 24, 2009 | 5.474 | 5.526 | 5.443 | 5.487 | 213,830 | +0.02(+0.32%) |
Nov 23, 2009 | 5.430 | 5.482 | 5.425 | 5.469 | 130,450 | +0.03(+0.56%) |
Nov 20, 2009 | 5.434 | 5.463 | 5.386 | 5.439 | 175,106 | -0.03(-0.48%) |
Nov 19, 2009 | 5.417 | 5.469 | 5.417 | 5.465 | 91,118 | +0.02(+0.32%) |
Nov 18, 2009 | 5.447 | 5.474 | 5.395 | 5.447 | 178,368 | -0.02(-0.32%) |
Nov 17, 2009 | 5.456 | 5.566 | 5.452 | 5.465 | 195,098 | +0.03(+0.48%) |
Nov 16, 2009 | 5.430 | 5.456 | 5.408 | 5.439 | 125,705 | -0.01(-0.25%) |
Nov 13, 2009 | 5.408 | 5.482 | 5.408 | 5.452 | 156,717 | +0.05(+0.90%) |
Nov 12, 2009 | 5.491 | 5.526 | 5.360 | 5.404 | 159,060 | -0.10(-1.83%) |
Nov 11, 2009 | 5.491 | 5.679 | 5.491 | 5.504 | 168,762 | -0.04(-0.79%) |
Nov 10, 2009 | 5.618 | 5.618 | 5.513 | 5.548 | 131,382 | -0.04(-0.78%) |
Nov 09, 2009 | 5.596 | 5.617 | 5.570 | 5.592 | 163,717 | -0.04(-0.62%) |
Nov 06, 2009 | 5.596 | 5.657 | 5.596 | 5.627 | 87,269 | +0.00(+0.08%) |
Nov 05, 2009 | 5.601 | 5.643 | 5.588 | 5.622 | 121,408 | +0.02(+0.31%) |
Nov 04, 2009 | 5.561 | 5.609 | 5.557 | 5.605 | 86,362 | +0.03(+0.47%) |
Nov 03, 2009 | 5.535 | 5.583 | 5.513 | 5.579 | 89,829 | +0.03(+0.55%) |
Nov 02, 2009 | 5.570 | 5.570 | 5.478 | 5.548 | 159,462 | +0.08(+1.44%) |
Oct 30, 2009 | 5.544 | 5.570 | 5.456 | 5.469 | 150,162 | -0.10(-1.73%) |
Oct 29, 2009 | 5.570 | 5.592 | 5.539 | 5.566 | 129,556 | -0.02(-0.39%) |
Oct 28, 2009 | 5.644 | 5.644 | 5.579 | 5.587 | 125,659 | -0.05(-0.93%) |
Oct 27, 2009 | 5.627 | 5.657 | 5.601 | 5.640 | 196,213 | -0.00(-0.08%) |
Oct 26, 2009 | 5.644 | 5.666 | 5.631 | 5.644 | 142,839 | +0.00(+0.00%) |
Oct 23, 2009 | 5.614 | 5.657 | 5.609 | 5.644 | 149,982 | +0.00(+0.01%) |
Oct 22, 2009 | 5.653 | 5.665 | 5.609 | 5.644 | 249,881 | -0.00(-0.08%) |
Oct 21, 2009 | 5.662 | 5.706 | 5.649 | 5.649 | 198,112 | -0.04(-0.69%) |
Oct 20, 2009 | 5.657 | 5.688 | 5.649 | 5.688 | 249,175 | +0.08(+1.48%) |
Oct 19, 2009 | 5.557 | 5.614 | 5.557 | 5.605 | 236,840 | +0.05(+0.87%) |
Oct 16, 2009 | 5.434 | 5.563 | 5.425 | 5.557 | 160,097 | +0.11(+2.01%) |
Oct 15, 2009 | 5.364 | 5.469 | 5.233 | 5.447 | 621,389 | -0.05(-0.88%) |
Oct 14, 2009 | 5.688 | 5.692 | 5.469 | 5.495 | 520,127 | -0.19(-3.38%) |
Oct 13, 2009 | 5.587 | 5.727 | 5.587 | 5.688 | 421,457 | +0.11(+1.88%) |
Oct 12, 2009 | 5.806 | 5.863 | 5.535 | 5.583 | 760,681 | -0.30(-5.06%) |
Oct 09, 2009 | 6.134 | 6.156 | 5.867 | 5.881 | 239,206 | -0.24(-3.88%) |
Oct 08, 2009 | 6.121 | 6.235 | 6.099 | 6.118 | 191,731 | +0.02(+0.30%) |
Oct 07, 2009 | 6.126 | 6.143 | 6.095 | 6.099 | 146,496 | -0.03(-0.50%) |
Oct 06, 2009 | 6.069 | 6.169 | 6.069 | 6.130 | 166,241 | +0.03(+0.43%) |
Oct 05, 2009 | 6.025 | 6.110 | 6.008 | 6.104 | 122,551 | +0.05(+0.87%) |
Oct 02, 2009 | 6.034 | 6.051 | 5.994 | 6.051 | 59,782 | +0.04(+0.58%) |
Oct 01, 2009 | 6.104 | 6.126 | 6.016 | 6.016 | 188,806 | -0.05(-0.80%) |
Sep 30, 2009 | 6.082 | 6.143 | 6.042 | 6.065 | 201,737 | +0.02(+0.29%) |
Sep 29, 2009 | 6.152 | 6.169 | 6.047 | 6.047 | 189,925 | -0.11(-1.71%) |
Sep 28, 2009 | 6.042 | 6.169 | 6.042 | 6.152 | 111,859 | +0.10(+1.59%) |
Sep 25, 2009 | 6.042 | 6.082 | 6.029 | 6.056 | 108,785 | -0.03(-0.43%) |
Sep 24, 2009 | 6.051 | 6.082 | 6.016 | 6.082 | 97,554 | +0.06(+0.94%) |
Sep 23, 2009 | 6.007 | 6.034 | 5.986 | 6.025 | 60,979 | +0.02(+0.29%) |
Sep 22, 2009 | 5.986 | 6.051 | 5.964 | 6.007 | 97,271 | +0.06(+0.96%) |
Sep 21, 2009 | 5.951 | 5.989 | 5.902 | 5.951 | 95,109 | +0.03(+0.45%) |
Sep 18, 2009 | 5.951 | 5.977 | 5.889 | 5.924 | 114,993 | -0.01(-0.16%) |
Sep 17, 2009 | 5.872 | 5.946 | 5.872 | 5.933 | 164,035 | +0.08(+1.42%) |
Sep 16, 2009 | 5.876 | 5.881 | 5.841 | 5.850 | 127,741 | +0.01(+0.22%) |
Sep 15, 2009 | 5.832 | 5.859 | 5.824 | 5.837 | 130,303 | +0.02(+0.38%) |
Sep 14, 2009 | 5.802 | 5.841 | 5.771 | 5.815 | 143,847 | +0.03(+0.45%) |
Sep 11, 2009 | 5.872 | 5.898 | 5.771 | 5.789 | 164,760 | -0.09(-1.46%) |
Sep 10, 2009 | 5.793 | 5.885 | 5.773 | 5.874 | 85,519 | +0.08(+1.33%) |
Sep 09, 2009 | 5.819 | 5.819 | 5.754 | 5.797 | 115,857 | +0.00(+0.00%) |
Sep 08, 2009 | 5.758 | 5.907 | 5.706 | 5.797 | 210,431 | +0.11(+1.92%) |
Sep 04, 2009 | 5.644 | 5.688 | 5.622 | 5.688 | 117,872 | +0.04(+0.70%) |
Sep 03, 2009 | 5.653 | 5.675 | 5.587 | 5.649 | 242,229 | +0.03(+0.55%) |
Sep 02, 2009 | 5.622 | 5.640 | 5.570 | 5.618 | 143,504 | +0.00(+0.00%) |
Sep 01, 2009 | 5.601 | 5.631 | 5.574 | 5.618 | 166,373 | +0.07(+1.18%) |
Aug 31, 2009 | 5.530 | 5.552 | 5.504 | 5.552 | 98,270 | +0.02(+0.32%) |
Aug 28, 2009 | 5.504 | 5.535 | 5.491 | 5.535 | 132,529 | +0.01(+0.24%) |
Aug 27, 2009 | 5.522 | 5.530 | 5.478 | 5.522 | 127,328 | +0.00(+0.00%) |
Aug 26, 2009 | 5.491 | 5.522 | 5.466 | 5.522 | 63,525 | +0.03(+0.56%) |
Aug 25, 2009 | 5.452 | 5.530 | 5.452 | 5.491 | 160,573 | +0.03(+0.48%) |
Aug 24, 2009 | 5.425 | 5.513 | 5.408 | 5.465 | 129,517 | +0.04(+0.73%) |
Aug 21, 2009 | 5.439 | 5.456 | 5.412 | 5.425 | 103,862 | +0.00(+0.06%) |
Aug 20, 2009 | 5.390 | 5.447 | 5.382 | 5.422 | 141,397 | +0.05(+1.00%) |
Aug 19, 2009 | 5.399 | 5.460 | 5.369 | 5.369 | 167,802 | -0.04(-0.81%) |
Aug 18, 2009 | 5.373 | 5.412 | 5.351 | 5.412 | 102,470 | +0.01(+0.24%) |
Aug 17, 2009 | 5.404 | 5.405 | 5.342 | 5.399 | 68,368 | -0.03(-0.53%) |
Aug 14, 2009 | 5.395 | 5.434 | 5.369 | 5.428 | 83,793 | +0.05(+0.86%) |
Aug 13, 2009 | 5.408 | 5.421 | 5.307 | 5.382 | 100,980 | +0.02(+0.29%) |
Aug 12, 2009 | 5.412 | 5.430 | 5.355 | 5.366 | 77,485 | -0.03(-0.62%) |
Aug 11, 2009 | 5.434 | 5.456 | 5.399 | 5.399 | 64,229 | -0.03(-0.56%) |
Aug 10, 2009 | 5.338 | 5.465 | 5.338 | 5.430 | 114,033 | +0.08(+1.55%) |
Aug 07, 2009 | 5.465 | 5.474 | 5.347 | 5.347 | 135,418 | -0.09(-1.69%) |
Aug 06, 2009 | 5.421 | 5.469 | 5.404 | 5.439 | 99,294 | +0.04(+0.65%) |
Aug 05, 2009 | 5.404 | 5.469 | 5.382 | 5.404 | 153,396 | +0.00(+0.08%) |
Aug 04, 2009 | 5.390 | 5.461 | 5.386 | 5.399 | 122,832 | +0.01(+0.16%) |
Aug 03, 2009 | 5.460 | 5.469 | 5.347 | 5.390 | 125,037 | -0.00(-0.08%) |
Jul 31, 2009 | 5.338 | 5.404 | 5.307 | 5.395 | 100,365 | +0.09(+1.65%) |
Jul 30, 2009 | 5.334 | 5.377 | 5.307 | 5.307 | 102,621 | +0.00(+0.00%) |
Jul 29, 2009 | 5.347 | 5.367 | 5.286 | 5.307 | 74,208 | -0.04(-0.74%) |
Jul 28, 2009 | 5.277 | 5.347 | 5.264 | 5.347 | 78,815 | +0.07(+1.33%) |
Jul 27, 2009 | 5.307 | 5.364 | 5.277 | 5.277 | 94,286 | -0.04(-0.74%) |
Jul 24, 2009 | 5.347 | 5.351 | 5.255 | 5.316 | 1,791 | -0.04(-0.65%) |
Jul 23, 2009 | 5.360 | 5.369 | 5.329 | 5.351 | 185,249 | -0.01(-0.16%) |
Jul 22, 2009 | 5.404 | 5.408 | 5.351 | 5.360 | 73,689 | -0.04(-0.81%) |
Jul 21, 2009 | 5.347 | 5.404 | 5.347 | 5.404 | 59,843 | +0.06(+1.06%) |
Jul 20, 2009 | 5.364 | 5.408 | 5.321 | 5.347 | 84,641 | -0.01(-0.16%) |
Jul 17, 2009 | 5.285 | 5.373 | 5.176 | 5.355 | 88,915 | +0.07(+1.32%) |
Jul 16, 2009 | 5.320 | 5.355 | 5.273 | 5.285 | 135,857 | -0.01(-0.17%) |
Jul 15, 2009 | 5.338 | 5.373 | 5.285 | 5.294 | 112,972 | -0.04(-0.82%) |
Jul 14, 2009 | 5.338 | 5.358 | 5.237 | 5.338 | 159,114 | +0.09(+1.75%) |
Jul 13, 2009 | 5.262 | 5.390 | 5.233 | 5.246 | 130,018 | +0.00(+0.08%) |
Jul 10, 2009 | 5.299 | 5.299 | 5.220 | 5.242 | 104,322 | +0.00(+0.00%) |
Jul 09, 2009 | 5.224 | 5.285 | 5.207 | 5.242 | 87,141 | +0.01(+0.17%) |
Jul 08, 2009 | 5.075 | 5.237 | 5.075 | 5.233 | 160,246 | +0.14(+2.66%) |
Jul 07, 2009 | 5.089 | 5.185 | 5.054 | 5.097 | 116,035 | +0.07(+1.30%) |
Jul 06, 2009 | 5.014 | 5.067 | 4.984 | 5.032 | 128,052 | +0.02(+0.44%) |
Jul 02, 2009 | 5.040 | 5.097 | 5.010 | 5.010 | 130,840 | -0.04(-0.78%) |
Jul 01, 2009 | 5.097 | 5.116 | 5.049 | 5.049 | 130,116 | -0.02(-0.35%) |
Jun 30, 2009 | 5.211 | 5.211 | 5.058 | 5.067 | 115,331 | -0.10(-1.95%) |
Jun 29, 2009 | 5.211 | 5.312 | 5.163 | 5.167 | 128,258 | -0.09(-1.75%) |
Jun 26, 2009 | 5.268 | 5.325 | 5.189 | 5.259 | 101,481 | -0.05(-0.99%) |
Jun 25, 2009 | 5.316 | 5.338 | 5.259 | 5.312 | 155,531 | -0.10(-1.78%) |
Jun 24, 2009 | 5.185 | 5.408 | 5.185 | 5.408 | 128,182 | +0.25(+4.92%) |
Jun 23, 2009 | 5.045 | 5.154 | 5.040 | 5.154 | 104,328 | +0.11(+2.26%) |
Jun 22, 2009 | 5.229 | 5.229 | 5.032 | 5.040 | 258,093 | -0.19(-3.60%) |
Jun 19, 2009 | 5.115 | 5.229 | 5.115 | 5.229 | 109,770 | +0.11(+2.07%) |
Jun 18, 2009 | 5.075 | 5.159 | 5.075 | 5.122 | 90,151 | +0.05(+0.92%) |
Jun 17, 2009 | 5.049 | 5.159 | 5.022 | 5.075 | 139,176 | +0.02(+0.43%) |
Jun 16, 2009 | 4.905 | 5.075 | 4.905 | 5.054 | 98,825 | +0.13(+2.64%) |
Jun 15, 2009 | 5.045 | 5.097 | 4.865 | 4.924 | 258,168 | -0.21(-4.06%) |
Jun 12, 2009 | 5.242 | 5.294 | 4.997 | 5.132 | 263,862 | -0.16(-2.98%) |
Jun 11, 2009 | 5.329 | 5.338 | 5.233 | 5.290 | 149,143 | -0.01(-0.25%) |
Jun 10, 2009 | 5.360 | 5.439 | 5.259 | 5.303 | 150,244 | -0.02(-0.33%) |
Jun 09, 2009 | 5.281 | 5.452 | 5.281 | 5.320 | 189,827 | +0.00(+0.00%) |
Jun 08, 2009 | 5.399 | 5.425 | 5.316 | 5.320 | 111,473 | -0.10(-1.78%) |
Jun 05, 2009 | 5.557 | 5.557 | 5.373 | 5.417 | 141,006 | -0.04(-0.80%) |
Jun 04, 2009 | 5.220 | 5.469 | 5.220 | 5.460 | 206,671 | +0.24(+4.61%) |
Jun 03, 2009 | 5.102 | 5.224 | 5.093 | 5.220 | 199,243 | +0.14(+2.67%) |
Jun 02, 2009 | 4.970 | 5.115 | 4.970 | 5.084 | 164,049 | +0.15(+3.11%) |
Jun 01, 2009 | 5.023 | 5.027 | 4.927 | 4.931 | 133,821 | -0.06(-1.14%) |
May 29, 2009 | 5.097 | 5.110 | 4.975 | 4.988 | 122,485 | -0.10(-1.98%) |
May 28, 2009 | 5.089 | 5.110 | 5.062 | 5.089 | 92,844 | +0.00(+0.09%) |
May 27, 2009 | 5.075 | 5.145 | 5.067 | 5.084 | 130,278 | +0.01(+0.17%) |
May 26, 2009 | 5.036 | 5.075 | 5.014 | 5.075 | 123,271 | +0.05(+0.96%) |
May 22, 2009 | 4.992 | 5.075 | 4.992 | 5.027 | 93,811 | +0.04(+0.79%) |
May 21, 2009 | 4.970 | 5.023 | 4.970 | 4.988 | 132,744 | +0.02(+0.44%) |
May 20, 2009 | 4.970 | 5.027 | 4.955 | 4.966 | 97,079 | +0.04(+0.89%) |
May 19, 2009 | 4.839 | 4.922 | 4.835 | 4.922 | 105,208 | +0.11(+2.18%) |
May 18, 2009 | 4.852 | 4.857 | 4.813 | 4.817 | 106,742 | -0.03(-0.63%) |
May 15, 2009 | 4.892 | 4.892 | 4.848 | 4.848 | 84,488 | -0.01(-0.27%) |
May 14, 2009 | 4.826 | 4.861 | 4.795 | 4.861 | 122,571 | +0.05(+1.09%) |
May 13, 2009 | 4.857 | 4.861 | 4.785 | 4.809 | 92,499 | -0.08(-1.70%) |
May 12, 2009 | 4.809 | 4.892 | 4.809 | 4.892 | 134,739 | +0.08(+1.64%) |
May 11, 2009 | 4.795 | 4.813 | 4.673 | 4.813 | 244,199 | +0.01(+0.18%) |
May 08, 2009 | 4.791 | 4.813 | 4.774 | 4.804 | 186,474 | +0.01(+0.18%) |
May 07, 2009 | 4.809 | 4.839 | 4.760 | 4.795 | 209,668 | -0.01(-0.27%) |
May 06, 2009 | 4.791 | 4.837 | 4.769 | 4.809 | 232,386 | +0.03(+0.55%) |
May 05, 2009 | 4.769 | 4.787 | 4.743 | 4.782 | 82,026 | +0.00(+0.09%) |
May 04, 2009 | 4.852 | 4.852 | 4.756 | 4.778 | 176,674 | -0.04(-0.82%) |
May 01, 2009 | 4.857 | 4.857 | 4.811 | 4.817 | 107,192 | -0.04(-0.81%) |
Apr 30, 2009 | 4.800 | 4.857 | 4.769 | 4.857 | 111,816 | +0.06(+1.28%) |
Apr 29, 2009 | 4.743 | 4.813 | 4.712 | 4.795 | 175,959 | +0.05(+1.11%) |
Apr 28, 2009 | 4.721 | 4.756 | 4.665 | 4.743 | 106,472 | +0.04(+0.84%) |
Apr 27, 2009 | 4.682 | 4.704 | 4.655 | 4.704 | 121,376 | +0.02(+0.47%) |
Apr 24, 2009 | 4.699 | 4.717 | 4.655 | 4.682 | 61,201 | -0.03(-0.56%) |
Apr 23, 2009 | 4.743 | 4.804 | 4.680 | 4.708 | 160,065 | -0.04(-0.74%) |
Apr 22, 2009 | 4.655 | 4.743 | 4.655 | 4.743 | 139,141 | +0.08(+1.69%) |
Apr 21, 2009 | 4.550 | 4.686 | 4.520 | 4.664 | 184,657 | +0.08(+1.72%) |
Apr 20, 2009 | 4.511 | 4.620 | 4.498 | 4.585 | 210,182 | -0.03(-0.57%) |
Apr 17, 2009 | 4.673 | 4.673 | 4.472 | 4.612 | 147,312 | -0.07(-1.40%) |
Apr 16, 2009 | 4.677 | 4.682 | 4.572 | 4.677 | 68,556 | +0.01(+0.19%) |
Apr 15, 2009 | 4.463 | 4.677 | 4.459 | 4.669 | 140,252 | +0.13(+2.89%) |
Apr 14, 2009 | 4.384 | 4.577 | 4.384 | 4.537 | 145,317 | +0.07(+1.47%) |
Apr 13, 2009 | 4.529 | 4.550 | 4.419 | 4.472 | 90,197 | -0.10(-2.20%) |
Apr 09, 2009 | 4.634 | 4.660 | 4.568 | 4.572 | 134,104 | -0.01(-0.29%) |
Apr 08, 2009 | 4.585 | 4.629 | 4.577 | 4.585 | 84,227 | +0.01(+0.19%) |
Apr 07, 2009 | 4.555 | 4.594 | 4.533 | 4.577 | 85,055 | +0.01(+0.29%) |
Apr 06, 2009 | 4.559 | 4.564 | 4.472 | 4.564 | 91,973 | +0.01(+0.29%) |
Apr 03, 2009 | 4.594 | 4.594 | 4.472 | 4.550 | 122,871 | -0.06(-1.33%) |
Apr 02, 2009 | 4.476 | 4.638 | 4.476 | 4.612 | 134,394 | +0.16(+3.54%) |