Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.125 | 6.221 | 6.096 | 6.096 | 151,447 | -0.02(-0.39%) |
Apr 29, 2010 | 6.125 | 6.139 | 6.115 | 6.120 | 125,809 | +0.00(+0.00%) |
Apr 28, 2010 | 6.139 | 6.139 | 6.115 | 6.120 | 92,066 | +0.00(+0.08%) |
Apr 27, 2010 | 6.110 | 6.120 | 6.096 | 6.115 | 153,168 | +0.02(+0.32%) |
Apr 26, 2010 | 6.101 | 6.120 | 6.091 | 6.096 | 158,464 | +0.01(+0.16%) |
Apr 23, 2010 | 6.067 | 6.091 | 6.067 | 6.086 | 233,292 | +0.01(+0.24%) |
Apr 22, 2010 | 6.057 | 6.072 | 6.048 | 6.072 | 137,881 | +0.01(+0.24%) |
Apr 21, 2010 | 6.052 | 6.062 | 6.033 | 6.057 | 82,339 | +0.00(+0.08%) |
Apr 20, 2010 | 6.024 | 6.052 | 6.019 | 6.052 | 120,918 | +0.01(+0.24%) |
Apr 19, 2010 | 6.028 | 6.038 | 6.019 | 6.038 | 103,511 | +0.01(+0.24%) |
Apr 16, 2010 | 6.033 | 6.033 | 6.000 | 6.024 | 154,353 | +0.00(+0.08%) |
Apr 15, 2010 | 6.033 | 6.033 | 6.014 | 6.019 | 140,103 | -0.01(-0.24%) |
Apr 14, 2010 | 6.028 | 6.033 | 6.019 | 6.033 | 104,018 | +0.01(+0.16%) |
Apr 13, 2010 | 6.019 | 6.028 | 6.009 | 6.024 | 105,238 | +0.02(+0.26%) |
Apr 12, 2010 | 5.998 | 6.008 | 5.989 | 6.008 | 119,739 | +0.02(+0.32%) |
Apr 09, 2010 | 5.984 | 5.998 | 5.970 | 5.989 | 185,113 | +0.02(+0.32%) |
Apr 08, 2010 | 5.984 | 5.989 | 5.970 | 5.970 | 138,752 | -0.01(-0.24%) |
Apr 07, 2010 | 5.974 | 5.989 | 5.970 | 5.984 | 119,443 | +0.00(+0.00%) |
Apr 06, 2010 | 5.974 | 5.994 | 5.962 | 5.984 | 131,082 | +0.02(+0.32%) |
Apr 05, 2010 | 5.974 | 5.979 | 5.960 | 5.965 | 105,936 | +0.00(+0.08%) |
Apr 01, 2010 | 5.984 | 5.960 | 5.960 | 5.960 | 76,035 | -0.00(-0.06%) |
Mar 31, 2010 | 5.941 | 5.965 | 5.936 | 5.964 | 61,183 | +0.03(+0.47%) |
Mar 30, 2010 | 5.960 | 5.970 | 5.922 | 5.936 | 166,842 | -0.02(-0.32%) |
Mar 29, 2010 | 5.979 | 5.984 | 5.951 | 5.955 | 109,502 | -0.02(-0.32%) |
Mar 26, 2010 | 5.946 | 5.974 | 5.941 | 5.974 | 109,245 | +0.02(+0.40%) |
Mar 25, 2010 | 5.989 | 5.989 | 5.946 | 5.951 | 191,961 | -0.04(-0.64%) |
Mar 24, 2010 | 5.994 | 5.998 | 5.974 | 5.989 | 142,053 | -0.00(-0.08%) |
Mar 23, 2010 | 5.970 | 5.994 | 5.955 | 5.994 | 173,163 | +0.04(+0.72%) |
Mar 22, 2010 | 5.960 | 5.970 | 5.936 | 5.951 | 152,259 | -0.01(-0.16%) |
Mar 19, 2010 | 5.941 | 5.960 | 5.898 | 5.960 | 101,198 | +0.02(+0.40%) |
Mar 18, 2010 | 5.951 | 5.951 | 5.917 | 5.936 | 111,356 | +0.00(+0.00%) |
Mar 17, 2010 | 5.922 | 5.974 | 5.912 | 5.936 | 161,078 | +0.03(+0.57%) |
Mar 16, 2010 | 5.879 | 5.912 | 5.879 | 5.903 | 97,033 | +0.02(+0.33%) |
Mar 15, 2010 | 5.869 | 5.888 | 5.864 | 5.883 | 114,239 | -0.01(-0.24%) |
Mar 12, 2010 | 5.931 | 5.946 | 5.898 | 5.898 | 134,568 | -0.03(-0.56%) |
Mar 11, 2010 | 5.917 | 5.965 | 5.917 | 5.931 | 210,021 | -0.02(-0.30%) |
Mar 10, 2010 | 5.897 | 5.949 | 5.897 | 5.949 | 98,663 | +0.06(+0.97%) |
Mar 09, 2010 | 5.868 | 5.906 | 5.868 | 5.892 | 158,452 | +0.02(+0.41%) |
Mar 08, 2010 | 5.887 | 5.892 | 5.859 | 5.868 | 129,417 | +0.00(+0.00%) |
Mar 05, 2010 | 5.883 | 5.906 | 5.868 | 5.868 | 118,968 | -0.00(-0.08%) |
Mar 04, 2010 | 5.873 | 5.897 | 5.868 | 5.873 | 138,562 | -0.01(-0.24%) |
Mar 03, 2010 | 5.873 | 5.897 | 5.873 | 5.887 | 134,093 | +0.00(+0.08%) |
Mar 02, 2010 | 5.849 | 5.897 | 5.840 | 5.883 | 252,671 | +0.05(+0.89%) |
Mar 01, 2010 | 5.835 | 5.840 | 5.815 | 5.830 | 77,085 | +0.01(+0.17%) |
Feb 26, 2010 | 5.806 | 5.825 | 5.792 | 5.821 | 166,243 | +0.01(+0.16%) |
Feb 25, 2010 | 5.792 | 5.811 | 5.792 | 5.811 | 103,779 | +0.01(+0.25%) |
Feb 24, 2010 | 5.783 | 5.802 | 5.764 | 5.797 | 78,039 | +0.04(+0.66%) |
Feb 23, 2010 | 5.759 | 5.787 | 5.721 | 5.759 | 209,881 | +0.03(+0.50%) |
Feb 22, 2010 | 5.764 | 5.806 | 5.730 | 5.730 | 229,326 | -0.04(-0.66%) |
Feb 19, 2010 | 5.764 | 5.802 | 5.735 | 5.768 | 241,061 | -0.03(-0.47%) |
Feb 18, 2010 | 5.768 | 5.802 | 5.768 | 5.796 | 54,448 | +0.01(+0.14%) |
Feb 17, 2010 | 5.787 | 5.821 | 5.770 | 5.787 | 212,552 | +0.01(+0.12%) |
Feb 16, 2010 | 5.783 | 5.787 | 5.768 | 5.780 | 225,944 | +0.00(+0.04%) |
Feb 12, 2010 | 5.759 | 5.778 | 5.778 | 5.778 | 69,280 | +0.00(+0.08%) |
Feb 11, 2010 | 5.778 | 5.778 | 5.764 | 5.773 | 109,114 | -0.01(-0.16%) |
Feb 10, 2010 | 5.778 | 5.821 | 5.764 | 5.783 | 214,777 | +0.00(+0.04%) |
Feb 09, 2010 | 5.766 | 5.790 | 5.761 | 5.780 | 78,280 | +0.01(+0.16%) |
Feb 08, 2010 | 5.761 | 5.785 | 5.738 | 5.771 | 152,860 | +0.01(+0.16%) |
Feb 05, 2010 | 5.742 | 5.766 | 5.728 | 5.761 | 250,710 | +0.01(+0.25%) |
Feb 04, 2010 | 5.742 | 5.761 | 5.738 | 5.747 | 119,721 | +0.01(+0.17%) |
Feb 03, 2010 | 5.738 | 5.752 | 5.733 | 5.738 | 86,273 | -0.01(-0.14%) |
Feb 02, 2010 | 5.709 | 5.747 | 5.695 | 5.746 | 291,053 | +0.03(+0.48%) |
Feb 01, 2010 | 5.733 | 5.738 | 5.709 | 5.719 | 75,100 | +0.02(+0.33%) |
Jan 29, 2010 | 5.657 | 5.719 | 5.657 | 5.700 | 141,523 | +0.02(+0.33%) |
Jan 28, 2010 | 5.685 | 5.690 | 5.674 | 5.681 | 94,414 | -0.00(-0.08%) |
Jan 27, 2010 | 5.671 | 5.685 | 5.652 | 5.685 | 73,620 | +0.02(+0.42%) |
Jan 26, 2010 | 5.624 | 5.662 | 5.619 | 5.662 | 192,196 | +0.02(+0.37%) |
Jan 25, 2010 | 5.643 | 5.643 | 5.619 | 5.641 | 200,518 | +0.00(+0.05%) |
Jan 22, 2010 | 5.638 | 5.643 | 5.624 | 5.638 | 114,472 | +0.00(+0.08%) |
Jan 21, 2010 | 5.662 | 5.676 | 5.628 | 5.633 | 138,931 | -0.02(-0.34%) |
Jan 20, 2010 | 5.666 | 5.677 | 5.643 | 5.652 | 165,887 | -0.03(-0.58%) |
Jan 19, 2010 | 5.671 | 5.704 | 5.657 | 5.685 | 107,428 | +0.00(+0.00%) |
Jan 15, 2010 | 5.657 | 5.685 | 5.685 | 5.685 | 131,596 | +0.04(+0.76%) |
Jan 14, 2010 | 5.633 | 5.643 | 5.614 | 5.643 | 144,990 | +0.01(+0.25%) |
Jan 13, 2010 | 5.624 | 5.652 | 5.624 | 5.628 | 53,560 | -0.01(-0.21%) |
Jan 12, 2010 | 5.631 | 5.659 | 5.617 | 5.640 | 104,961 | -0.01(-0.17%) |
Jan 11, 2010 | 5.626 | 5.678 | 5.607 | 5.650 | 157,468 | +0.02(+0.34%) |
Jan 08, 2010 | 5.603 | 5.654 | 5.598 | 5.631 | 150,965 | +0.03(+0.51%) |
Jan 07, 2010 | 5.612 | 5.626 | 5.600 | 5.603 | 144,289 | -0.02(-0.33%) |
Jan 06, 2010 | 5.593 | 5.636 | 5.593 | 5.621 | 98,668 | +0.01(+0.16%) |
Jan 05, 2010 | 5.560 | 5.612 | 5.560 | 5.612 | 92,774 | +0.03(+0.51%) |
Jan 04, 2010 | 5.541 | 5.593 | 5.541 | 5.584 | 113,480 | +0.01(+0.25%) |
Dec 31, 2009 | 5.560 | 5.570 | 5.570 | 5.570 | 186,231 | -0.00(-0.08%) |
Dec 30, 2009 | 5.574 | 5.621 | 5.555 | 5.574 | 137,535 | -0.01(-0.25%) |
Dec 29, 2009 | 5.570 | 5.612 | 5.570 | 5.588 | 100,278 | +0.00(+0.00%) |
Dec 28, 2009 | 5.560 | 5.603 | 5.560 | 5.588 | 172,622 | +0.01(+0.17%) |
Dec 24, 2009 | 5.579 | 5.621 | 5.579 | 5.579 | 41,578 | -0.05(-0.84%) |
Dec 23, 2009 | 5.607 | 5.631 | 5.593 | 5.626 | 122,240 | +0.03(+0.51%) |
Dec 22, 2009 | 5.584 | 5.617 | 5.579 | 5.598 | 98,350 | +0.01(+0.25%) |
Dec 21, 2009 | 5.536 | 5.584 | 5.536 | 5.584 | 204,068 | +0.01(+0.25%) |
Dec 18, 2009 | 5.513 | 5.570 | 5.513 | 5.570 | 160,559 | +0.05(+0.86%) |
Dec 17, 2009 | 5.532 | 5.560 | 5.494 | 5.522 | 145,840 | -0.04(-0.68%) |
Dec 16, 2009 | 5.574 | 5.593 | 5.555 | 5.560 | 235,776 | -0.03(-0.51%) |
Dec 15, 2009 | 5.579 | 5.588 | 5.536 | 5.588 | 141,184 | -0.01(-0.17%) |
Dec 14, 2009 | 5.579 | 5.598 | 5.560 | 5.598 | 202,625 | +0.03(+0.51%) |
Dec 11, 2009 | 5.532 | 5.588 | 5.532 | 5.570 | 147,686 | -0.00(-0.08%) |
Dec 10, 2009 | 5.546 | 5.584 | 5.541 | 5.574 | 162,955 | +0.04(+0.68%) |
Dec 09, 2009 | 5.546 | 5.565 | 5.522 | 5.536 | 136,084 | -0.02(-0.42%) |
Dec 08, 2009 | 5.513 | 5.565 | 5.513 | 5.560 | 77,515 | +0.03(+0.51%) |
Dec 07, 2009 | 5.522 | 5.560 | 5.508 | 5.532 | 202,614 | +0.00(+0.09%) |
Dec 04, 2009 | 5.551 | 5.551 | 5.522 | 5.527 | 148,957 | -0.02(-0.43%) |
Dec 03, 2009 | 5.518 | 5.551 | 5.513 | 5.551 | 145,109 | +0.03(+0.60%) |
Dec 02, 2009 | 5.513 | 5.532 | 5.499 | 5.518 | 173,616 | +0.00(+0.00%) |
Dec 01, 2009 | 5.494 | 5.537 | 5.494 | 5.518 | 108,819 | +0.00(+0.00%) |
Nov 30, 2009 | 5.513 | 5.532 | 5.499 | 5.518 | 118,713 | -0.00(-0.09%) |
Nov 27, 2009 | 5.475 | 5.532 | 5.475 | 5.522 | 64,672 | +0.01(+0.26%) |
Nov 25, 2009 | 5.513 | 5.527 | 5.503 | 5.508 | 53,494 | -0.00(-0.09%) |
Nov 24, 2009 | 5.489 | 5.513 | 5.489 | 5.513 | 39,294 | +0.01(+0.17%) |
Nov 23, 2009 | 5.489 | 5.513 | 5.467 | 5.503 | 118,707 | +0.03(+0.52%) |
Nov 20, 2009 | 5.456 | 5.482 | 5.442 | 5.475 | 80,056 | +0.00(+0.09%) |
Nov 19, 2009 | 5.461 | 5.480 | 5.433 | 5.470 | 155,368 | +0.03(+0.52%) |
Nov 18, 2009 | 5.442 | 5.489 | 5.428 | 5.442 | 231,678 | -0.03(-0.52%) |
Nov 17, 2009 | 5.442 | 5.485 | 5.442 | 5.470 | 193,928 | +0.00(+0.09%) |
Nov 16, 2009 | 5.452 | 5.479 | 5.428 | 5.466 | 131,116 | +0.02(+0.43%) |
Nov 13, 2009 | 5.465 | 5.480 | 5.428 | 5.442 | 145,991 | -0.01(-0.17%) |
Nov 12, 2009 | 5.466 | 5.489 | 5.447 | 5.452 | 197,958 | -0.02(-0.35%) |
Nov 11, 2009 | 5.485 | 5.508 | 5.470 | 5.470 | 82,481 | -0.01(-0.17%) |
Nov 10, 2009 | 5.503 | 5.532 | 5.475 | 5.480 | 154,915 | -0.07(-1.28%) |
Nov 09, 2009 | 5.532 | 5.565 | 5.527 | 5.551 | 97,581 | +0.01(+0.17%) |
Nov 06, 2009 | 5.532 | 5.551 | 5.513 | 5.541 | 85,015 | -0.01(-0.25%) |
Nov 05, 2009 | 5.527 | 5.574 | 5.527 | 5.555 | 75,962 | +0.00(+0.09%) |
Nov 04, 2009 | 5.555 | 5.555 | 5.518 | 5.551 | 144,906 | -0.02(-0.34%) |
Nov 03, 2009 | 5.555 | 5.574 | 5.536 | 5.570 | 103,749 | +0.01(+0.25%) |
Nov 02, 2009 | 5.546 | 5.565 | 5.532 | 5.555 | 111,217 | +0.00(+0.00%) |
Oct 30, 2009 | 5.551 | 5.555 | 5.489 | 5.555 | 108,588 | +0.01(+0.17%) |
Oct 29, 2009 | 5.546 | 5.570 | 5.506 | 5.546 | 83,721 | +0.01(+0.17%) |
Oct 28, 2009 | 5.617 | 5.617 | 5.536 | 5.536 | 105,259 | -0.09(-1.68%) |
Oct 27, 2009 | 5.626 | 5.631 | 5.612 | 5.631 | 39,566 | +0.00(+0.08%) |
Oct 26, 2009 | 5.617 | 5.636 | 5.603 | 5.626 | 104,469 | +0.01(+0.17%) |
Oct 23, 2009 | 5.617 | 5.617 | 5.603 | 5.617 | 151,326 | -0.01(-0.17%) |
Oct 22, 2009 | 5.664 | 5.678 | 5.612 | 5.626 | 132,588 | -0.02(-0.43%) |
Oct 21, 2009 | 5.664 | 5.706 | 5.650 | 5.650 | 178,864 | -0.02(-0.32%) |
Oct 20, 2009 | 5.612 | 5.673 | 5.607 | 5.669 | 166,576 | +0.12(+2.21%) |
Oct 19, 2009 | 5.499 | 5.570 | 5.499 | 5.546 | 167,074 | +0.02(+0.43%) |
Oct 16, 2009 | 5.428 | 5.522 | 5.428 | 5.522 | 186,224 | +0.07(+1.30%) |
Oct 15, 2009 | 5.461 | 5.494 | 5.376 | 5.452 | 435,812 | -0.02(-0.35%) |
Oct 14, 2009 | 5.711 | 5.716 | 5.414 | 5.470 | 428,530 | -0.24(-4.14%) |
Oct 13, 2009 | 5.617 | 5.716 | 5.570 | 5.706 | 232,280 | -0.00(-0.08%) |
Oct 12, 2009 | 5.787 | 5.815 | 5.650 | 5.711 | 225,776 | -0.10(-1.71%) |
Oct 09, 2009 | 5.905 | 5.905 | 5.806 | 5.810 | 249,479 | -0.10(-1.76%) |
Oct 08, 2009 | 5.919 | 5.957 | 5.914 | 5.914 | 137,116 | -0.00(-0.08%) |
Oct 07, 2009 | 5.914 | 5.957 | 5.909 | 5.919 | 135,645 | -0.01(-0.12%) |
Oct 06, 2009 | 5.928 | 5.971 | 5.909 | 5.926 | 136,239 | +0.01(+0.12%) |
Oct 05, 2009 | 5.881 | 5.928 | 5.862 | 5.919 | 194,888 | +0.02(+0.40%) |
Oct 02, 2009 | 5.829 | 5.895 | 5.829 | 5.895 | 112,219 | +0.05(+0.81%) |
Oct 01, 2009 | 5.853 | 5.862 | 5.815 | 5.848 | 136,931 | +0.02(+0.32%) |
Sep 30, 2009 | 5.834 | 5.848 | 5.815 | 5.829 | 242,664 | -0.02(-0.40%) |
Sep 29, 2009 | 5.853 | 5.876 | 5.829 | 5.853 | 121,592 | -0.01(-0.16%) |
Sep 28, 2009 | 5.895 | 5.909 | 5.853 | 5.862 | 102,969 | -0.03(-0.56%) |
Sep 25, 2009 | 5.862 | 5.909 | 5.862 | 5.895 | 216,074 | +0.03(+0.56%) |
Sep 24, 2009 | 5.876 | 5.881 | 5.834 | 5.862 | 84,013 | +0.00(+0.00%) |
Sep 23, 2009 | 5.862 | 5.867 | 5.824 | 5.862 | 88,085 | +0.02(+0.32%) |
Sep 22, 2009 | 5.810 | 5.848 | 5.810 | 5.843 | 137,459 | +0.02(+0.41%) |
Sep 21, 2009 | 5.815 | 5.820 | 5.791 | 5.820 | 91,282 | +0.01(+0.24%) |
Sep 18, 2009 | 5.782 | 5.824 | 5.777 | 5.806 | 162,936 | +0.00(+0.08%) |
Sep 17, 2009 | 5.758 | 5.801 | 5.758 | 5.801 | 139,506 | +0.00(+0.08%) |
Sep 16, 2009 | 5.796 | 5.806 | 5.758 | 5.796 | 238,553 | +0.00(+0.08%) |
Sep 15, 2009 | 5.777 | 5.806 | 5.754 | 5.791 | 110,005 | +0.03(+0.57%) |
Sep 14, 2009 | 5.735 | 5.768 | 5.735 | 5.758 | 60,053 | +0.01(+0.16%) |
Sep 11, 2009 | 5.735 | 5.777 | 5.716 | 5.749 | 116,370 | +0.00(+0.00%) |
Sep 10, 2009 | 5.735 | 5.754 | 5.735 | 5.749 | 91,727 | +0.02(+0.41%) |
Sep 09, 2009 | 5.688 | 5.725 | 5.673 | 5.725 | 131,944 | +0.04(+0.66%) |
Sep 08, 2009 | 5.664 | 5.688 | 5.636 | 5.688 | 177,207 | +0.02(+0.43%) |
Sep 04, 2009 | 5.631 | 5.671 | 5.631 | 5.663 | 184,123 | +0.01(+0.16%) |
Sep 03, 2009 | 5.588 | 5.654 | 5.579 | 5.654 | 197,447 | +0.01(+0.17%) |
Sep 02, 2009 | 5.654 | 5.758 | 5.617 | 5.645 | 149,171 | +0.01(+0.25%) |
Sep 01, 2009 | 5.612 | 5.631 | 5.604 | 5.631 | 65,062 | +0.04(+0.68%) |
Aug 31, 2009 | 5.593 | 5.612 | 5.565 | 5.593 | 72,914 | +0.01(+0.17%) |
Aug 28, 2009 | 5.560 | 5.603 | 5.545 | 5.584 | 149,516 | +0.04(+0.68%) |
Aug 27, 2009 | 5.546 | 5.555 | 5.522 | 5.546 | 67,236 | +0.03(+0.51%) |
Aug 26, 2009 | 5.551 | 5.555 | 5.518 | 5.518 | 136,099 | -0.02(-0.34%) |
Aug 25, 2009 | 5.522 | 5.541 | 5.503 | 5.536 | 102,376 | +0.02(+0.34%) |
Aug 24, 2009 | 5.546 | 5.546 | 5.475 | 5.518 | 112,736 | -0.03(-0.51%) |
Aug 21, 2009 | 5.508 | 5.570 | 5.461 | 5.546 | 109,321 | +0.03(+0.51%) |
Aug 20, 2009 | 5.456 | 5.527 | 5.456 | 5.518 | 117,973 | +0.03(+0.60%) |
Aug 19, 2009 | 5.503 | 5.503 | 5.433 | 5.485 | 84,962 | -0.01(-0.17%) |
Aug 18, 2009 | 5.428 | 5.499 | 5.418 | 5.494 | 100,022 | +0.07(+1.22%) |
Aug 17, 2009 | 5.494 | 5.494 | 5.367 | 5.428 | 118,834 | -0.06(-1.12%) |
Aug 14, 2009 | 5.494 | 5.494 | 5.447 | 5.489 | 87,111 | +0.03(+0.52%) |
Aug 13, 2009 | 5.499 | 5.503 | 5.442 | 5.461 | 91,410 | -0.02(-0.43%) |
Aug 12, 2009 | 5.489 | 5.489 | 5.456 | 5.485 | 46,733 | +0.01(+0.17%) |
Aug 11, 2009 | 5.475 | 5.494 | 5.475 | 5.475 | 39,498 | -0.03(-0.51%) |
Aug 10, 2009 | 5.475 | 5.513 | 5.461 | 5.503 | 164,139 | +0.04(+0.69%) |
Aug 07, 2009 | 5.470 | 5.485 | 5.455 | 5.466 | 98,897 | +0.00(+0.09%) |
Aug 06, 2009 | 5.494 | 5.494 | 5.414 | 5.461 | 118,957 | -0.01(-0.17%) |
Aug 05, 2009 | 5.437 | 5.470 | 5.404 | 5.470 | 66,937 | +0.04(+0.78%) |
Aug 04, 2009 | 5.404 | 5.489 | 5.404 | 5.428 | 105,033 | +0.04(+0.70%) |
Aug 03, 2009 | 5.414 | 5.418 | 5.305 | 5.390 | 128,368 | +0.03(+0.53%) |
Jul 31, 2009 | 5.395 | 5.409 | 5.357 | 5.362 | 75,204 | -0.01(-0.26%) |
Jul 30, 2009 | 5.305 | 5.376 | 5.305 | 5.376 | 152,033 | +0.05(+0.98%) |
Jul 29, 2009 | 5.291 | 5.324 | 5.291 | 5.324 | 74,585 | +0.05(+0.89%) |
Jul 28, 2009 | 5.291 | 5.300 | 5.272 | 5.277 | 77,388 | -0.04(-0.70%) |
Jul 27, 2009 | 5.305 | 5.338 | 5.291 | 5.314 | 122,433 | +0.00(+0.08%) |
Jul 24, 2009 | 5.286 | 5.310 | 5.258 | 5.310 | 211 | +0.02(+0.36%) |
Jul 23, 2009 | 5.267 | 5.291 | 5.239 | 5.291 | 84,136 | +0.06(+1.08%) |
Jul 22, 2009 | 5.239 | 5.249 | 5.220 | 5.234 | 99,931 | +0.00(+0.09%) |
Jul 21, 2009 | 5.192 | 5.239 | 5.192 | 5.230 | 95,994 | +0.04(+0.82%) |
Jul 20, 2009 | 5.164 | 5.192 | 5.154 | 5.187 | 94,480 | +0.02(+0.37%) |
Jul 17, 2009 | 5.192 | 5.192 | 5.149 | 5.168 | 82,810 | -0.03(-0.54%) |
Jul 16, 2009 | 5.159 | 5.206 | 5.149 | 5.197 | 128,459 | +0.01(+0.27%) |
Jul 15, 2009 | 5.135 | 5.182 | 5.131 | 5.182 | 120,037 | +0.03(+0.64%) |
Jul 14, 2009 | 5.112 | 5.149 | 5.074 | 5.149 | 151,656 | +0.04(+0.80%) |
Jul 13, 2009 | 5.081 | 5.116 | 5.080 | 5.109 | 63,674 | +0.01(+0.22%) |
Jul 10, 2009 | 5.121 | 5.121 | 5.069 | 5.098 | 24,527 | -0.01(-0.18%) |
Jul 09, 2009 | 5.112 | 5.131 | 5.098 | 5.107 | 68,651 | +0.02(+0.46%) |
Jul 08, 2009 | 5.041 | 5.098 | 5.027 | 5.083 | 184,116 | +0.02(+0.47%) |
Jul 07, 2009 | 5.003 | 5.060 | 4.998 | 5.060 | 78,183 | +0.06(+1.13%) |
Jul 06, 2009 | 4.984 | 5.031 | 4.980 | 5.003 | 82,403 | -0.02(-0.47%) |
Jul 02, 2009 | 4.984 | 5.031 | 4.975 | 5.027 | 93,708 | -0.02(-0.47%) |
Jul 01, 2009 | 5.027 | 5.088 | 5.027 | 5.050 | 102,461 | -0.01(-0.19%) |
Jun 30, 2009 | 5.046 | 5.060 | 5.027 | 5.060 | 107,329 | +0.03(+0.56%) |
Jun 29, 2009 | 5.022 | 5.036 | 4.980 | 5.031 | 58,144 | +0.03(+0.66%) |
Jun 26, 2009 | 4.970 | 4.998 | 4.956 | 4.998 | 72,263 | +0.04(+0.86%) |
Jun 25, 2009 | 4.989 | 5.022 | 4.913 | 4.956 | 140,963 | -0.05(-0.94%) |
Jun 24, 2009 | 4.994 | 5.031 | 4.961 | 5.003 | 66,759 | +0.04(+0.86%) |
Jun 23, 2009 | 4.942 | 5.036 | 4.913 | 4.961 | 135,427 | +0.04(+0.86%) |
Jun 22, 2009 | 4.956 | 4.998 | 4.899 | 4.918 | 92,030 | -0.04(-0.86%) |
Jun 19, 2009 | 4.913 | 4.965 | 4.913 | 4.961 | 126,645 | +0.05(+0.96%) |
Jun 18, 2009 | 4.951 | 4.971 | 4.909 | 4.913 | 110,980 | -0.01(-0.29%) |
Jun 17, 2009 | 4.909 | 4.932 | 4.890 | 4.928 | 85,676 | +0.04(+0.87%) |
Jun 16, 2009 | 4.880 | 4.918 | 4.838 | 4.885 | 166,343 | +0.01(+0.29%) |
Jun 15, 2009 | 4.956 | 4.977 | 4.791 | 4.871 | 228,299 | -0.08(-1.71%) |
Jun 12, 2009 | 4.918 | 5.064 | 4.918 | 4.956 | 109,403 | -0.02(-0.38%) |
Jun 11, 2009 | 5.013 | 5.014 | 4.965 | 4.975 | 179,529 | -0.08(-1.50%) |
Jun 10, 2009 | 5.069 | 5.074 | 5.008 | 5.050 | 131,427 | -0.02(-0.47%) |
Jun 09, 2009 | 5.060 | 5.098 | 5.050 | 5.074 | 134,847 | -0.00(-0.09%) |
Jun 08, 2009 | 5.055 | 5.093 | 5.050 | 5.079 | 221,108 | +0.03(+0.56%) |
Jun 05, 2009 | 5.107 | 5.107 | 5.031 | 5.050 | 95,664 | -0.06(-1.11%) |
Jun 04, 2009 | 5.083 | 5.107 | 5.055 | 5.107 | 125,876 | +0.01(+0.28%) |
Jun 03, 2009 | 5.131 | 5.131 | 5.088 | 5.093 | 78,979 | -0.04(-0.83%) |
Jun 02, 2009 | 5.083 | 5.135 | 5.083 | 5.135 | 124,171 | +0.04(+0.83%) |
Jun 01, 2009 | 5.098 | 5.126 | 5.093 | 5.093 | 93,727 | +0.00(+0.09%) |
May 29, 2009 | 5.088 | 5.112 | 5.074 | 5.088 | 124,152 | -0.00(-0.09%) |
May 28, 2009 | 5.098 | 5.102 | 5.069 | 5.093 | 72,814 | +0.00(+0.00%) |
May 27, 2009 | 5.074 | 5.116 | 5.050 | 5.093 | 163,389 | +0.01(+0.28%) |
May 26, 2009 | 5.060 | 5.098 | 5.050 | 5.079 | 175,709 | +0.05(+0.94%) |
May 22, 2009 | 5.060 | 5.064 | 5.008 | 5.031 | 94,333 | -0.02(-0.37%) |
May 21, 2009 | 5.074 | 5.079 | 5.041 | 5.050 | 113,156 | -0.01(-0.19%) |
May 20, 2009 | 5.050 | 5.088 | 5.050 | 5.060 | 105,444 | -0.01(-0.19%) |
May 19, 2009 | 5.031 | 5.069 | 5.031 | 5.069 | 91,687 | +0.04(+0.85%) |
May 18, 2009 | 5.050 | 5.060 | 5.003 | 5.027 | 231,469 | -0.01(-0.19%) |
May 15, 2009 | 5.083 | 5.135 | 4.980 | 5.036 | 373,631 | -0.04(-0.84%) |
May 14, 2009 | 5.064 | 5.093 | 5.050 | 5.079 | 53,125 | -0.00(-0.09%) |
May 13, 2009 | 5.102 | 5.102 | 5.027 | 5.083 | 72,869 | -0.03(-0.55%) |
May 12, 2009 | 5.079 | 5.121 | 5.079 | 5.112 | 89,583 | -0.01(-0.18%) |
May 11, 2009 | 5.112 | 5.121 | 5.064 | 5.121 | 88,791 | +0.02(+0.46%) |
May 08, 2009 | 5.098 | 5.145 | 5.074 | 5.098 | 132,349 | +0.02(+0.37%) |
May 07, 2009 | 5.107 | 5.131 | 5.064 | 5.079 | 146,073 | +0.01(+0.19%) |
May 06, 2009 | 5.060 | 5.079 | 5.046 | 5.069 | 75,899 | +0.04(+0.75%) |
May 05, 2009 | 5.022 | 5.041 | 5.003 | 5.031 | 53,485 | +0.02(+0.38%) |
May 04, 2009 | 5.050 | 5.069 | 4.975 | 5.013 | 219,320 | -0.04(-0.75%) |