Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.740 | 4.800 | 4.650 | 4.800 | 10,302 | +0.10(+2.13%) |
Apr 29, 2010 | 4.470 | 4.700 | 4.470 | 4.700 | 10,500 | +0.50(+11.90%) |
Apr 28, 2010 | 4.150 | 4.200 | 4.100 | 4.200 | 19,537 | +0.00(+0.00%) |
Apr 27, 2010 | 4.350 | 4.350 | 4.200 | 4.200 | 891 | -0.50(-10.64%) |
Apr 26, 2010 | 4.700 | 4.700 | 4.630 | 4.700 | 1,893 | -0.05(-1.05%) |
Apr 23, 2010 | 4.750 | 4.750 | 4.750 | 4.750 | 387 | +0.05(+1.06%) |
Apr 22, 2010 | 4.700 | 4.800 | 4.700 | 4.700 | 2,575 | -0.25(-5.05%) |
Apr 21, 2010 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.24(-4.62%) |
Apr 19, 2010 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | -0.06(-1.14%) |
Apr 16, 2010 | 5.430 | 5.430 | 5.250 | 5.250 | 10,955 | -0.35(-6.25%) |
Apr 15, 2010 | 5.490 | 5.600 | 5.400 | 5.600 | 1,836 | +0.00(+0.00%) |
Apr 14, 2010 | 5.550 | 5.600 | 5.550 | 5.600 | 962 | +0.05(+0.90%) |
Apr 13, 2010 | 5.550 | 5.550 | 5.500 | 5.550 | 1,611 | +0.00(+0.00%) |
Apr 12, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 118 | +0.15(+2.78%) |
Apr 09, 2010 | 5.300 | 5.400 | 5.300 | 5.400 | 1,457 | +0.10(+1.89%) |
Apr 08, 2010 | 5.200 | 5.300 | 5.200 | 5.300 | 6,278 | +0.03(+0.57%) |
Apr 07, 2010 | 5.270 | 5.270 | 5.270 | 5.270 | 278 | -0.05(-0.94%) |
Apr 06, 2010 | 5.320 | 5.320 | 5.320 | 5.320 | 214 | -0.08(-1.48%) |
Apr 05, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 140 | -0.08(-1.46%) |
Apr 01, 2010 | 5.480 | 5.480 | 5.480 | 0 | +0.18(+3.40%) | |
Mar 31, 2010 | 5.300 | 5.450 | 5.300 | 5.300 | 8,318 | -0.05(-0.93%) |
Mar 30, 2010 | 5.300 | 5.350 | 5.300 | 5.350 | 367 | -0.04(-0.74%) |
Mar 29, 2010 | 5.380 | 5.390 | 5.380 | 5.390 | 694 | +0.12(+2.28%) |
Mar 26, 2010 | 5.270 | 5.270 | 5.270 | 5.270 | 202 | -0.02(-0.38%) |
Mar 25, 2010 | 5.230 | 5.290 | 5.170 | 5.290 | 2,105 | +0.14(+2.72%) |
Mar 24, 2010 | 5.180 | 5.300 | 5.150 | 5.150 | 5,065 | -0.18(-3.38%) |
Mar 23, 2010 | 5.330 | 5.330 | 5.330 | 5.330 | 137 | +0.03(+0.57%) |
Mar 22, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 794 | -0.17(-3.11%) |
Mar 19, 2010 | 5.470 | 5.470 | 5.470 | 5.470 | 102 | -0.23(-4.04%) |
Mar 18, 2010 | 5.590 | 5.700 | 5.570 | 5.700 | 928 | -0.01(-0.18%) |
Mar 17, 2010 | 5.720 | 5.720 | 5.600 | 5.710 | 3,336 | +0.13(+2.33%) |
Mar 16, 2010 | 5.560 | 5.580 | 5.550 | 5.580 | 714 | +0.11(+2.01%) |
Mar 15, 2010 | 5.350 | 5.470 | 5.350 | 5.470 | 691 | -0.18(-3.19%) |
Mar 12, 2010 | 5.500 | 5.650 | 5.500 | 5.650 | 507 | +0.20(+3.67%) |
Mar 11, 2010 | 5.470 | 5.600 | 5.450 | 5.450 | 3,911 | +0.00(+0.00%) |
Mar 10, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 974 | +0.05(+0.93%) |
Mar 09, 2010 | 5.320 | 5.400 | 5.320 | 5.400 | 613 | -0.04(-0.74%) |
Mar 08, 2010 | 5.400 | 5.440 | 5.350 | 5.440 | 6,075 | +0.09(+1.68%) |
Mar 05, 2010 | 5.260 | 5.350 | 5.260 | 5.350 | 29,898 | +0.35(+7.00%) |
Mar 04, 2010 | 5.100 | 5.100 | 5.000 | 5.000 | 1,226 | -0.09(-1.77%) |
Mar 03, 2010 | 4.950 | 5.090 | 4.950 | 5.090 | 432 | +0.12(+2.41%) |
Mar 02, 2010 | 5.000 | 5.000 | 4.970 | 4.970 | 1,913 | +0.00(+0.00%) |
Mar 01, 2010 | 5.000 | 5.000 | 4.900 | 4.970 | 4,671 | -0.18(-3.50%) |
Feb 26, 2010 | 4.950 | 5.150 | 4.950 | 5.150 | 774 | +0.17(+3.41%) |
Feb 25, 2010 | 4.800 | 4.980 | 4.800 | 4.980 | 1,157 | +0.08(+1.63%) |
Feb 24, 2010 | 4.880 | 4.900 | 4.880 | 4.900 | 748 | -0.05(-1.01%) |
Feb 23, 2010 | 5.050 | 5.070 | 4.950 | 4.950 | 792 | -0.10(-1.98%) |
Feb 22, 2010 | 5.050 | 5.200 | 5.050 | 5.050 | 2,253 | +0.00(+0.00%) |
Feb 19, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 612 | -0.15(-2.88%) |
Feb 18, 2010 | 5.100 | 5.200 | 5.100 | 5.200 | 1,301 | -0.05(-0.95%) |
Feb 17, 2010 | 5.150 | 5.250 | 5.150 | 5.250 | 3,048 | +0.10(+1.94%) |
Feb 16, 2010 | 5.100 | 5.200 | 5.100 | 5.150 | 7,417 | +0.05(+0.98%) |
Feb 12, 2010 | 5.100 | 5.100 | 5.100 | 0 | -0.20(-3.77%) | |
Feb 11, 2010 | 5.150 | 5.400 | 5.110 | 5.300 | 3,879 | -0.20(-3.64%) |
Feb 10, 2010 | 5.450 | 5.500 | 5.380 | 5.500 | 936 | +0.25(+4.76%) |
Feb 09, 2010 | 5.430 | 5.430 | 5.250 | 5.250 | 1,340 | +0.10(+1.94%) |
Feb 08, 2010 | 5.150 | 5.270 | 5.150 | 5.150 | 2,188 | +0.00(+0.00%) |
Feb 05, 2010 | 5.200 | 5.200 | 5.150 | 5.150 | 1,007 | -0.20(-3.74%) |
Feb 04, 2010 | 5.250 | 5.350 | 5.150 | 5.350 | 1,306 | -0.35(-6.14%) |
Feb 03, 2010 | 5.650 | 5.700 | 5.550 | 5.700 | 4,169 | -0.25(-4.20%) |
Feb 02, 2010 | 5.900 | 6.080 | 5.900 | 5.950 | 1,422 | -0.20(-3.25%) |
Feb 01, 2010 | 5.950 | 6.150 | 5.950 | 6.150 | 882 | +0.25(+4.24%) |
Jan 29, 2010 | 5.700 | 5.900 | 5.650 | 5.900 | 1,408 | -0.10(-1.67%) |
Jan 28, 2010 | 6.020 | 6.020 | 6.000 | 6.000 | 1,000 | -0.15(-2.44%) |
Jan 27, 2010 | 6.150 | 6.150 | 6.050 | 6.150 | 2,010 | +0.10(+1.65%) |
Jan 26, 2010 | 6.200 | 6.200 | 6.050 | 6.050 | 4,119 | -0.10(-1.63%) |
Jan 25, 2010 | 6.240 | 6.240 | 6.150 | 6.150 | 1,624 | -0.15(-2.38%) |
Jan 22, 2010 | 6.300 | 6.300 | 6.100 | 6.300 | 1,413 | -0.05(-0.79%) |
Jan 21, 2010 | 6.310 | 6.350 | 6.310 | 6.350 | 605 | -0.10(-1.55%) |
Jan 20, 2010 | 6.570 | 6.570 | 6.380 | 6.450 | 2,951 | -0.20(-3.01%) |
Jan 19, 2010 | 6.710 | 6.750 | 6.600 | 6.650 | 11,132 | -0.15(-2.21%) |
Jan 15, 2010 | 6.800 | 6.800 | 6.800 | 0 | -0.25(-3.55%) | |
Jan 14, 2010 | 6.990 | 7.150 | 6.990 | 7.050 | 1,441 | +0.00(+0.00%) |
Jan 13, 2010 | 7.060 | 7.060 | 6.900 | 7.050 | 2,895 | -0.10(-1.40%) |
Jan 12, 2010 | 7.150 | 7.150 | 7.030 | 7.150 | 2,767 | +0.10(+1.42%) |
Jan 11, 2010 | 7.140 | 7.140 | 7.050 | 7.050 | 4,380 | -0.20(-2.76%) |
Jan 08, 2010 | 7.000 | 7.250 | 7.000 | 7.250 | 1,178 | +0.25(+3.57%) |
Jan 07, 2010 | 6.860 | 7.000 | 6.780 | 7.000 | 3,090 | +0.05(+0.72%) |
Jan 06, 2010 | 6.800 | 6.950 | 6.740 | 6.950 | 7,015 | +0.15(+2.21%) |
Jan 05, 2010 | 6.800 | 6.800 | 6.800 | 6.800 | 584 | +0.15(+2.26%) |
Jan 04, 2010 | 6.650 | 6.800 | 6.650 | 6.650 | 1,437 | +0.00(+0.00%) |
Dec 31, 2009 | 6.650 | 6.650 | 6.650 | 0 | +0.15(+2.31%) | |
Dec 30, 2009 | 6.550 | 6.650 | 6.500 | 6.500 | 829 | -0.05(-0.76%) |
Dec 29, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 543 | +0.02(+0.31%) |
Dec 28, 2009 | 6.530 | 6.530 | 6.530 | 6.530 | 2,748 | -0.07(-1.06%) |
Dec 24, 2009 | 6.530 | 6.600 | 6.530 | 6.600 | 813 | +0.05(+0.76%) |
Dec 23, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 2,284 | +0.15(+2.34%) |
Dec 22, 2009 | 6.400 | 6.500 | 6.400 | 6.400 | 5,512 | +0.00(+0.00%) |
Dec 21, 2009 | 6.400 | 6.450 | 6.400 | 6.400 | 3,993 | +0.00(+0.00%) |
Dec 18, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 500 | -0.15(-2.29%) |
Dec 17, 2009 | 6.400 | 6.550 | 6.400 | 6.550 | 1,745 | -0.15(-2.24%) |
Dec 16, 2009 | 6.680 | 6.750 | 6.680 | 6.700 | 3,636 | +0.05(+0.75%) |
Dec 15, 2009 | 6.670 | 6.670 | 6.650 | 6.650 | 340 | -0.05(-0.75%) |
Dec 14, 2009 | 6.700 | 6.700 | 6.700 | 6.700 | 303 | -0.05(-0.74%) |
Dec 11, 2009 | 6.580 | 6.750 | 6.580 | 6.750 | 543 | +0.15(+2.27%) |
Dec 10, 2009 | 6.600 | 6.600 | 6.600 | 6.600 | 193 | +0.20(+3.12%) |
Dec 09, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 235 | -0.19(-2.88%) |
Dec 08, 2009 | 6.800 | 6.800 | 6.590 | 6.590 | 1,411 | -0.31(-4.49%) |
Dec 07, 2009 | 6.800 | 6.900 | 6.800 | 6.900 | 347 | +0.10(+1.47%) |
Dec 04, 2009 | 6.800 | 6.800 | 6.800 | 6.800 | 269 | -0.05(-0.73%) |
Dec 03, 2009 | 6.900 | 6.900 | 6.850 | 6.850 | 1,584 | +0.00(+0.00%) |
Dec 02, 2009 | 6.900 | 6.900 | 6.850 | 6.850 | 4,185 | -0.30(-4.20%) |
Dec 01, 2009 | 7.020 | 7.150 | 7.020 | 7.150 | 1,742 | +0.25(+3.62%) |
Nov 30, 2009 | 6.950 | 6.950 | 6.900 | 6.900 | 645 | -0.10(-1.43%) |
Nov 27, 2009 | 6.950 | 7.000 | 6.950 | 7.000 | 236 | -0.15(-2.10%) |
Nov 24, 2009 | 7.150 | 7.150 | 7.150 | 0 | -0.21(-2.85%) | |
Nov 23, 2009 | 7.370 | 7.380 | 7.270 | 7.360 | 1,009 | +0.36(+5.14%) |
Nov 20, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 410 | -0.05(-0.71%) |
Nov 19, 2009 | 7.310 | 7.350 | 7.050 | 7.050 | 1,642 | -0.30(-4.08%) |
Nov 18, 2009 | 7.320 | 7.350 | 7.310 | 7.350 | 1,169 | -0.04(-0.54%) |
Nov 17, 2009 | 7.400 | 7.500 | 7.390 | 7.390 | 8,240 | -0.06(-0.81%) |
Nov 16, 2009 | 7.440 | 7.450 | 7.440 | 7.450 | 691 | +0.15(+2.05%) |
Nov 13, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 708 | -0.10(-1.35%) |
Nov 12, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 199 | -0.10(-1.33%) |
Nov 11, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 1,965 | +0.15(+2.04%) |
Nov 10, 2009 | 7.450 | 7.550 | 7.350 | 7.350 | 1,273 | -0.05(-0.68%) |
Nov 09, 2009 | 7.350 | 7.400 | 7.350 | 7.400 | 1,351 | +0.20(+2.78%) |
Nov 06, 2009 | 7.250 | 7.250 | 7.150 | 7.200 | 7,894 | -0.20(-2.70%) |
Nov 05, 2009 | 7.200 | 7.400 | 7.200 | 7.400 | 5,937 | +0.25(+3.50%) |
Nov 04, 2009 | 7.100 | 7.150 | 7.100 | 7.150 | 339 | +0.15(+2.14%) |
Nov 03, 2009 | 7.200 | 7.200 | 7.000 | 7.000 | 672 | -0.50(-6.67%) |
Nov 02, 2009 | 7.290 | 7.500 | 7.290 | 7.500 | 401 | +0.25(+3.45%) |
Oct 30, 2009 | 7.350 | 7.350 | 7.250 | 7.250 | 328 | -0.40(-5.23%) |
Oct 29, 2009 | 7.650 | 7.650 | 7.400 | 7.650 | 3,189 | +0.53(+7.44%) |
Oct 28, 2009 | 7.140 | 7.140 | 7.120 | 7.120 | 595 | -0.38(-5.07%) |
Oct 27, 2009 | 7.500 | 7.700 | 7.500 | 7.500 | 9,497 | -0.21(-2.72%) |
Oct 26, 2009 | 7.710 | 7.710 | 7.710 | 7.710 | 133 | +0.01(+0.13%) |
Oct 23, 2009 | 7.800 | 7.800 | 7.700 | 7.700 | 9,059 | +0.05(+0.65%) |
Oct 22, 2009 | 7.710 | 7.750 | 7.650 | 7.650 | 727 | -0.10(-1.29%) |
Oct 21, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 648 | -0.05(-0.64%) |
Oct 20, 2009 | 7.900 | 7.900 | 7.800 | 7.800 | 637 | -0.05(-0.64%) |
Oct 19, 2009 | 7.850 | 7.850 | 7.850 | 7.850 | 104 | +0.15(+1.95%) |
Oct 16, 2009 | 7.690 | 7.700 | 7.690 | 7.700 | 518 | -0.15(-1.91%) |
Oct 15, 2009 | 7.850 | 7.850 | 7.850 | 7.850 | 109 | +0.10(+1.29%) |
Oct 14, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 518 | +0.15(+1.97%) |
Oct 13, 2009 | 7.600 | 7.600 | 7.600 | 7.600 | 287 | -0.10(-1.30%) |
Oct 12, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 602 | +0.10(+1.32%) |
Oct 08, 2009 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.30(+4.11%) |
Oct 07, 2009 | 7.450 | 7.450 | 7.300 | 7.300 | 779 | +0.05(+0.69%) |
Oct 06, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 858 | +0.20(+2.84%) |
Oct 05, 2009 | 7.050 | 7.050 | 7.050 | 7.050 | 1,325 | +0.00(+0.00%) |
Oct 02, 2009 | 7.010 | 7.050 | 7.010 | 7.050 | 800 | -0.04(-0.56%) |
Oct 01, 2009 | 7.090 | 7.090 | 7.090 | 7.090 | 179 | +0.09(+1.29%) |
Sep 30, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 346 | -0.05(-0.71%) |
Sep 29, 2009 | 7.150 | 7.150 | 6.950 | 7.050 | 10,753 | +0.10(+1.44%) |
Sep 28, 2009 | 6.950 | 6.950 | 6.950 | 6.950 | 926 | +0.05(+0.72%) |
Sep 25, 2009 | 6.950 | 7.200 | 6.900 | 6.900 | 4,853 | -0.10(-1.43%) |
Sep 24, 2009 | 7.080 | 7.080 | 7.000 | 7.000 | 358 | -0.05(-0.71%) |
Sep 23, 2009 | 6.950 | 7.050 | 6.950 | 7.050 | 1,325 | +0.15(+2.17%) |
Sep 22, 2009 | 6.860 | 6.900 | 6.860 | 6.900 | 956 | +0.15(+2.22%) |
Sep 21, 2009 | 6.750 | 6.750 | 6.750 | 6.750 | 564 | -0.40(-5.59%) |
Sep 18, 2009 | 6.960 | 7.150 | 6.960 | 7.150 | 900 | -0.10(-1.38%) |
Sep 17, 2009 | 7.050 | 7.250 | 7.000 | 7.250 | 1,885 | +0.25(+3.57%) |
Sep 16, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 628 | +0.15(+2.19%) |
Sep 15, 2009 | 6.850 | 6.850 | 6.850 | 6.850 | 220 | +0.10(+1.48%) |
Sep 11, 2009 | 6.750 | 6.750 | 6.750 | 0 | +0.10(+1.50%) | |
Sep 10, 2009 | 6.650 | 6.650 | 6.650 | 6.650 | 251 | +0.00(+0.00%) |
Sep 09, 2009 | 6.680 | 6.680 | 6.650 | 6.650 | 373 | +0.00(+0.00%) |
Sep 08, 2009 | 6.700 | 6.950 | 6.650 | 6.650 | 4,059 | +0.25(+3.91%) |
Sep 04, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 912 | +0.10(+1.59%) |
Sep 03, 2009 | 6.350 | 6.350 | 6.300 | 6.300 | 1,928 | +0.00(+0.00%) |
Sep 02, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 753 | -0.15(-2.33%) |
Sep 01, 2009 | 6.450 | 6.500 | 6.450 | 6.450 | 811 | +0.00(+0.00%) |
Aug 31, 2009 | 6.450 | 6.450 | 6.450 | 6.450 | 1,369 | -0.15(-2.27%) |
Aug 28, 2009 | 6.400 | 6.600 | 6.400 | 6.600 | 492 | +0.40(+6.45%) |
Aug 27, 2009 | 6.400 | 6.400 | 6.200 | 6.200 | 284 | -0.20(-3.13%) |
Aug 26, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 684 | +0.05(+0.79%) |
Aug 25, 2009 | 6.250 | 6.650 | 6.250 | 6.350 | 853 | -0.30(-4.51%) |
Aug 24, 2009 | 6.400 | 6.650 | 6.300 | 6.650 | 1,362 | +0.25(+3.91%) |
Aug 21, 2009 | 6.350 | 6.650 | 6.350 | 6.400 | 907 | +0.20(+3.23%) |
Aug 20, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 500 | +0.05(+0.81%) |
Aug 19, 2009 | 6.150 | 8.150 | 6.150 | 6.150 | 1,921 | +0.00(+0.00%) |
Aug 18, 2009 | 6.150 | 6.150 | 6.150 | 6.150 | 106 | -0.25(-3.91%) |
Aug 17, 2009 | 6.100 | 6.400 | 6.100 | 6.400 | 450 | +0.15(+2.40%) |
Aug 14, 2009 | 6.250 | 6.250 | 6.250 | 6.250 | 159 | -0.10(-1.57%) |
Aug 13, 2009 | 6.700 | 6.700 | 6.350 | 6.350 | 1,054 | +0.05(+0.79%) |
Aug 12, 2009 | 6.300 | 6.300 | 6.300 | 6.300 | 1,020 | +0.05(+0.80%) |
Aug 11, 2009 | 6.300 | 6.300 | 6.250 | 6.250 | 225 | +0.00(+0.00%) |
Aug 07, 2009 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Aug 06, 2009 | 6.350 | 6.350 | 6.250 | 6.250 | 619 | -0.20(-3.10%) |
Aug 05, 2009 | 6.400 | 6.450 | 6.200 | 6.450 | 679 | -2.30(-26.29%) |
Aug 04, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 171 | +2.55(+41.13%) |
Aug 03, 2009 | 6.200 | 6.200 | 6.200 | 6.200 | 307 | +0.20(+3.33%) |
Jul 31, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | +0.00(+0.00%) |
Jul 30, 2009 | 6.600 | 6.600 | 6.000 | 6.000 | 12,510 | -0.15(-2.44%) |
Jul 29, 2009 | 6.150 | 6.150 | 6.150 | 6.150 | 185 | +0.15(+2.50%) |
Jul 28, 2009 | 6.100 | 6.100 | 5.910 | 6.000 | 526 | +0.10(+1.69%) |
Jul 24, 2009 | 6.000 | 6.100 | 5.900 | 5.900 | 500 | -0.20(-3.28%) |
Jul 23, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 157 | -0.05(-0.81%) |
Jul 22, 2009 | 6.150 | 6.150 | 6.150 | 6.150 | 114 | +0.05(+0.82%) |
Jul 21, 2009 | 6.150 | 6.150 | 6.000 | 6.100 | 387 | +0.10(+1.67%) |
Jul 20, 2009 | 6.050 | 6.100 | 6.000 | 6.000 | 727 | +0.00(+0.00%) |
Jul 17, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 359 | -0.05(-0.83%) |
Jul 16, 2009 | 6.000 | 6.050 | 6.000 | 6.050 | 1,327 | +0.30(+5.22%) |
Jul 15, 2009 | 5.900 | 5.900 | 5.750 | 5.750 | 1,061 | +0.15(+2.68%) |
Jul 14, 2009 | 5.500 | 5.650 | 5.500 | 5.600 | 522 | +0.20(+3.70%) |
Jul 13, 2009 | 5.450 | 5.550 | 5.400 | 5.400 | 1,878 | +0.00(+0.00%) |
Jul 10, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 108 | -0.30(-5.26%) |
Jul 09, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 284 | +0.35(+6.54%) |
Jul 08, 2009 | 5.400 | 5.400 | 5.350 | 5.350 | 468 | -0.05(-0.93%) |
Jul 07, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 1,278 | +0.15(+2.86%) |
Jul 06, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 245 | +0.25(+5.00%) |
Jul 02, 2009 | 5.250 | 5.250 | 5.000 | 5.000 | 356 | -0.75(-13.04%) |
Jul 01, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 153 | +0.15(+2.68%) |
Jun 30, 2009 | 5.150 | 5.600 | 5.000 | 5.600 | 3,289 | +0.60(+12.00%) |
Jun 29, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 104 | +0.00(+0.00%) |
Jun 26, 2009 | 5.450 | 5.450 | 5.000 | 5.000 | 785 | -0.05(-0.99%) |
Jun 25, 2009 | 5.050 | 5.050 | 5.050 | 5.050 | 7,231 | +0.05(+1.00%) |
Jun 23, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jun 22, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 1,205 | -0.10(-1.96%) |
Jun 19, 2009 | 5.000 | 5.250 | 5.000 | 5.100 | 633 | +0.10(+2.00%) |
Jun 18, 2009 | 5.000 | 5.500 | 4.750 | 5.000 | 4,210 | +0.00(+0.00%) |
Jun 17, 2009 | 5.000 | 5.600 | 5.000 | 5.000 | 873 | -0.70(-12.28%) |
Jun 16, 2009 | 5.250 | 5.700 | 5.250 | 5.700 | 652 | +0.45(+8.57%) |
Jun 15, 2009 | 5.750 | 5.750 | 5.150 | 5.250 | 2,173 | -0.05(-0.94%) |
Jun 12, 2009 | 5.420 | 5.420 | 5.300 | 5.300 | 336 | -0.05(-0.93%) |
Jun 11, 2009 | 5.300 | 5.350 | 5.300 | 5.350 | 271 | +0.15(+2.88%) |
Jun 10, 2009 | 5.300 | 5.300 | 5.200 | 5.200 | 339 | -0.10(-1.89%) |
Jun 09, 2009 | 5.200 | 5.300 | 5.200 | 5.300 | 289 | -0.05(-0.93%) |
Jun 08, 2009 | 5.060 | 5.350 | 5.000 | 5.350 | 1,034 | +0.10(+1.90%) |
Jun 05, 2009 | 5.200 | 5.250 | 5.200 | 5.250 | 449 | +0.00(+0.00%) |
Jun 04, 2009 | 5.700 | 5.700 | 5.250 | 5.250 | 823 | -0.03(-0.57%) |
Jun 03, 2009 | 5.300 | 5.300 | 5.250 | 5.280 | 918 | -0.52(-8.97%) |
Jun 02, 2009 | 5.500 | 5.800 | 5.400 | 5.800 | 2,938 | +0.00(+0.00%) |
May 29, 2009 | 5.800 | 5.800 | 5.800 | 0 | +0.25(+4.50%) | |
May 28, 2009 | 5.300 | 5.550 | 5.300 | 5.550 | 11,617 | +0.05(+0.91%) |
May 27, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 145 | +0.00(+0.00%) |
May 26, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 397 | +0.25(+4.76%) |
May 22, 2009 | 5.950 | 5.950 | 5.250 | 5.250 | 813 | +0.05(+0.96%) |
May 21, 2009 | 5.750 | 5.750 | 5.200 | 5.200 | 1,592 | -0.20(-3.70%) |
May 20, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 146 | -0.35(-6.09%) |
May 19, 2009 | 5.400 | 5.750 | 5.400 | 5.750 | 230 | +0.50(+9.52%) |
May 18, 2009 | 5.650 | 5.650 | 5.250 | 5.250 | 2,256 | -0.25(-4.55%) |
May 15, 2009 | 5.200 | 5.500 | 5.200 | 5.500 | 916 | -0.20(-3.51%) |
May 14, 2009 | 5.900 | 5.900 | 5.200 | 5.700 | 17,645 | +0.50(+9.62%) |
May 13, 2009 | 5.000 | 5.550 | 5.000 | 5.200 | 2,064 | -1.00(-16.13%) |
May 12, 2009 | 5.750 | 6.200 | 5.400 | 6.200 | 395 | +0.70(+12.73%) |
May 11, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 108 | -0.80(-12.70%) |
May 08, 2009 | 5.900 | 6.300 | 5.900 | 6.300 | 1,387 | +0.20(+3.28%) |
May 07, 2009 | 5.850 | 6.100 | 5.850 | 6.100 | 281 | +0.80(+15.09%) |
May 06, 2009 | 5.200 | 5.300 | 5.200 | 5.300 | 382 | +0.55(+11.58%) |
May 05, 2009 | 4.900 | 4.900 | 4.750 | 4.750 | 1,479 | +0.25(+5.56%) |
May 04, 2009 | 4.500 | 4.500 | 4.500 | 4.500 | 453 | +0.00(+0.00%) |