Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.400 | 7.490 | 7.370 | 7.370 | 68,251 | -0.03(-0.41%) |
Apr 29, 2010 | 7.270 | 7.480 | 7.270 | 7.400 | 98,168 | +0.08(+1.09%) |
Apr 28, 2010 | 7.200 | 7.320 | 7.200 | 7.320 | 112,410 | +0.07(+0.97%) |
Apr 27, 2010 | 7.340 | 7.350 | 7.250 | 7.250 | 105,389 | -0.10(-1.36%) |
Apr 26, 2010 | 7.250 | 7.440 | 7.250 | 7.350 | 64,600 | +0.10(+1.38%) |
Apr 23, 2010 | 7.150 | 7.300 | 7.150 | 7.250 | 707,083 | +0.10(+1.40%) |
Apr 22, 2010 | 7.150 | 7.160 | 7.110 | 7.150 | 105,819 | +0.00(+0.00%) |
Apr 21, 2010 | 7.200 | 7.200 | 7.150 | 7.150 | 140,693 | -0.05(-0.69%) |
Apr 20, 2010 | 7.140 | 7.200 | 7.050 | 7.200 | 68,726 | +0.09(+1.27%) |
Apr 19, 2010 | 7.100 | 7.150 | 6.900 | 7.110 | 162,273 | -0.14(-1.93%) |
Apr 16, 2010 | 7.170 | 7.250 | 7.120 | 7.250 | 461,920 | +0.10(+1.40%) |
Apr 15, 2010 | 7.200 | 7.250 | 6.900 | 7.150 | 202,440 | -0.05(-0.69%) |
Apr 14, 2010 | 6.510 | 7.480 | 6.500 | 7.200 | 3,705,745 | +0.45(+6.67%) |
Apr 13, 2010 | 6.720 | 6.840 | 6.720 | 6.750 | 75,849 | -0.05(-0.74%) |
Apr 12, 2010 | 6.600 | 6.880 | 6.600 | 6.800 | 556,130 | +0.18(+2.72%) |
Apr 09, 2010 | 6.400 | 6.650 | 6.400 | 6.620 | 507,850 | +0.32(+5.08%) |
Apr 08, 2010 | 6.200 | 6.400 | 6.200 | 6.300 | 144,825 | -0.07(-1.10%) |
Apr 07, 2010 | 6.350 | 6.370 | 6.200 | 6.370 | 469,316 | -0.05(-0.78%) |
Apr 06, 2010 | 6.650 | 6.660 | 6.360 | 6.420 | 62,919 | -0.23(-3.46%) |
Apr 05, 2010 | 6.500 | 6.700 | 6.480 | 6.650 | 82,474 | +0.25(+3.91%) |
Apr 01, 2010 | 6.400 | 6.400 | 6.400 | 0 | +0.10(+1.59%) | |
Mar 31, 2010 | 6.000 | 6.330 | 5.980 | 6.300 | 540,910 | +0.45(+7.69%) |
Mar 30, 2010 | 5.720 | 5.900 | 5.720 | 5.850 | 393,078 | +0.15(+2.63%) |
Mar 29, 2010 | 5.770 | 5.770 | 5.700 | 5.700 | 58,182 | -0.02(-0.35%) |
Mar 26, 2010 | 5.500 | 5.730 | 5.500 | 5.720 | 142,095 | +0.25(+4.57%) |
Mar 25, 2010 | 5.400 | 5.600 | 5.380 | 5.470 | 37,850 | +0.07(+1.30%) |
Mar 24, 2010 | 5.390 | 5.400 | 5.360 | 5.400 | 29,172 | +0.00(+0.00%) |
Mar 23, 2010 | 5.390 | 5.600 | 5.390 | 5.400 | 31,564 | -0.08(-1.46%) |
Mar 22, 2010 | 5.480 | 5.600 | 5.400 | 5.480 | 61,301 | -0.01(-0.18%) |
Mar 19, 2010 | 5.600 | 5.600 | 5.450 | 5.490 | 86,000 | -0.02(-0.36%) |
Mar 18, 2010 | 5.500 | 5.600 | 5.500 | 5.510 | 72,159 | +0.00(+0.00%) |
Mar 17, 2010 | 5.520 | 5.600 | 5.380 | 5.510 | 77,350 | -0.05(-0.90%) |
Mar 16, 2010 | 5.700 | 5.700 | 5.500 | 5.560 | 25,337 | -0.10(-1.77%) |
Mar 15, 2010 | 5.700 | 5.670 | 5.640 | 5.660 | 37,165 | -0.11(-1.91%) |
Mar 12, 2010 | 5.540 | 5.930 | 5.540 | 5.770 | 71,092 | +0.17(+3.04%) |
Mar 11, 2010 | 5.350 | 5.600 | 5.350 | 5.600 | 63,395 | +0.25(+4.67%) |
Mar 10, 2010 | 5.290 | 5.500 | 5.280 | 5.350 | 561,689 | +0.03(+0.56%) |
Mar 09, 2010 | 5.400 | 5.430 | 5.250 | 5.320 | 118,891 | -0.11(-2.03%) |
Mar 08, 2010 | 5.180 | 5.470 | 5.150 | 5.430 | 408,453 | +0.22(+4.22%) |
Mar 05, 2010 | 5.500 | 5.500 | 5.140 | 5.210 | 194,878 | -0.39(-6.96%) |
Mar 04, 2010 | 5.770 | 5.770 | 5.550 | 5.600 | 131,550 | -0.17(-2.95%) |
Mar 03, 2010 | 5.690 | 5.890 | 5.610 | 5.770 | 39,570 | -0.13(-2.20%) |
Mar 02, 2010 | 6.000 | 6.000 | 5.800 | 5.900 | 85,589 | -0.20(-3.28%) |
Mar 01, 2010 | 6.150 | 6.200 | 6.000 | 6.100 | 74,677 | -0.05(-0.81%) |
Feb 26, 2010 | 6.050 | 6.160 | 6.050 | 6.150 | 23,651 | +0.04(+0.65%) |
Feb 25, 2010 | 6.040 | 6.110 | 6.000 | 6.110 | 48,757 | +0.03(+0.49%) |
Feb 24, 2010 | 6.090 | 6.100 | 6.020 | 6.080 | 16,677 | -0.01(-0.16%) |
Feb 23, 2010 | 6.020 | 6.150 | 6.020 | 6.090 | 16,630 | -0.11(-1.77%) |
Feb 22, 2010 | 6.140 | 6.200 | 6.000 | 6.200 | 63,050 | +0.07(+1.14%) |
Feb 19, 2010 | 5.950 | 6.200 | 5.940 | 6.130 | 35,416 | +0.13(+2.17%) |
Feb 18, 2010 | 6.000 | 6.050 | 5.990 | 6.000 | 46,751 | +0.00(+0.00%) |
Feb 17, 2010 | 6.000 | 6.060 | 5.950 | 6.000 | 56,933 | +0.01(+0.17%) |
Feb 16, 2010 | 5.840 | 5.990 | 5.840 | 5.990 | 299,332 | +0.14(+2.39%) |
Feb 12, 2010 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) | |
Feb 11, 2010 | 5.850 | 5.940 | 5.700 | 5.800 | 148,917 | +0.00(+0.00%) |
Feb 10, 2010 | 6.190 | 6.190 | 5.680 | 5.800 | 486,973 | -0.37(-6.00%) |
Feb 09, 2010 | 6.250 | 6.250 | 6.010 | 6.170 | 227,583 | -0.23(-3.59%) |
Feb 08, 2010 | 6.350 | 6.440 | 6.300 | 6.400 | 23,567 | -0.06(-0.93%) |
Feb 05, 2010 | 6.300 | 6.460 | 6.150 | 6.460 | 61,718 | +0.06(+0.94%) |
Feb 04, 2010 | 6.520 | 6.600 | 6.300 | 6.400 | 99,445 | -0.28(-4.19%) |
Feb 03, 2010 | 6.820 | 6.820 | 6.630 | 6.680 | 33,873 | -0.05(-0.74%) |
Feb 02, 2010 | 6.900 | 6.900 | 6.610 | 6.730 | 34,590 | +0.03(+0.45%) |
Feb 01, 2010 | 6.550 | 6.900 | 6.510 | 6.700 | 54,113 | +0.15(+2.29%) |
Jan 29, 2010 | 6.540 | 6.700 | 6.540 | 6.550 | 42,687 | -0.15(-2.24%) |
Jan 28, 2010 | 6.880 | 6.880 | 6.370 | 6.700 | 140,104 | -0.10(-1.47%) |
Jan 27, 2010 | 6.750 | 6.920 | 6.630 | 6.800 | 133,502 | +0.06(+0.89%) |
Jan 26, 2010 | 6.790 | 6.790 | 6.180 | 6.740 | 403,261 | -0.16(-2.32%) |
Jan 25, 2010 | 7.770 | 7.770 | 6.800 | 6.900 | 434,449 | -0.89(-11.42%) |
Jan 22, 2010 | 7.450 | 7.800 | 7.450 | 7.790 | 53,821 | -0.03(-0.38%) |
Jan 21, 2010 | 7.580 | 8.020 | 7.570 | 7.820 | 42,648 | -0.03(-0.38%) |
Jan 20, 2010 | 7.840 | 7.850 | 7.630 | 7.850 | 52,257 | -0.03(-0.38%) |
Jan 19, 2010 | 7.750 | 7.950 | 7.720 | 7.880 | 28,097 | +0.13(+1.68%) |
Jan 18, 2010 | 7.680 | 7.850 | 7.660 | 7.750 | 37,662 | +0.07(+0.91%) |
Jan 15, 2010 | 7.650 | 7.800 | 7.520 | 7.680 | 32,460 | +0.00(+0.00%) |
Jan 14, 2010 | 7.680 | 7.750 | 7.560 | 7.680 | 46,552 | -0.02(-0.26%) |
Jan 13, 2010 | 7.700 | 7.750 | 7.350 | 7.700 | 48,720 | -0.05(-0.65%) |
Jan 12, 2010 | 7.540 | 7.850 | 7.500 | 7.750 | 78,478 | +0.25(+3.33%) |
Jan 11, 2010 | 7.850 | 7.850 | 7.420 | 7.500 | 120,710 | -0.35(-4.46%) |
Jan 08, 2010 | 8.000 | 8.000 | 7.850 | 7.850 | 34,053 | -0.17(-2.12%) |
Jan 07, 2010 | 7.820 | 8.020 | 7.800 | 8.020 | 136,729 | +0.20(+2.56%) |
Jan 06, 2010 | 8.080 | 8.080 | 7.750 | 7.820 | 101,715 | -0.28(-3.46%) |
Jan 05, 2010 | 8.150 | 8.250 | 8.100 | 8.100 | 153,582 | +0.01(+0.12%) |
Jan 04, 2010 | 7.760 | 8.210 | 7.740 | 8.090 | 289,645 | +0.49(+6.45%) |
Dec 31, 2009 | 7.600 | 7.600 | 7.600 | 0 | +0.09(+1.20%) | |
Dec 30, 2009 | 7.480 | 7.540 | 7.460 | 7.510 | 58,370 | +0.01(+0.13%) |
Dec 29, 2009 | 7.550 | 7.550 | 7.420 | 7.500 | 111,264 | -0.05(-0.66%) |
Dec 24, 2009 | 7.570 | 7.590 | 7.490 | 7.550 | 13,312 | -0.02(-0.26%) |
Dec 23, 2009 | 7.500 | 7.570 | 7.450 | 7.570 | 72,715 | +0.17(+2.30%) |
Dec 22, 2009 | 7.400 | 7.530 | 7.350 | 7.400 | 124,884 | +0.10(+1.37%) |
Dec 21, 2009 | 7.170 | 7.730 | 7.160 | 7.300 | 154,237 | +0.30(+4.29%) |
Dec 18, 2009 | 6.970 | 7.110 | 6.900 | 7.000 | 105,583 | +0.20(+2.94%) |
Dec 17, 2009 | 6.700 | 7.000 | 6.640 | 6.800 | 113,568 | +0.07(+1.04%) |
Dec 16, 2009 | 6.450 | 6.850 | 6.360 | 6.730 | 105,398 | +0.28(+4.34%) |
Dec 15, 2009 | 6.450 | 6.600 | 6.450 | 6.450 | 36,245 | -0.05(-0.77%) |
Dec 14, 2009 | 6.450 | 6.510 | 6.360 | 6.500 | 185,510 | +0.04(+0.62%) |
Dec 11, 2009 | 6.700 | 6.890 | 6.310 | 6.460 | 111,071 | -0.17(-2.56%) |
Dec 10, 2009 | 6.500 | 6.750 | 6.500 | 6.630 | 163,293 | +0.22(+3.43%) |
Dec 09, 2009 | 6.200 | 6.490 | 6.200 | 6.410 | 123,985 | +0.21(+3.39%) |
Dec 08, 2009 | 6.090 | 6.470 | 6.090 | 6.200 | 102,915 | +0.05(+0.81%) |
Dec 07, 2009 | 6.100 | 6.250 | 6.100 | 6.150 | 126,585 | +0.05(+0.82%) |
Dec 04, 2009 | 6.070 | 6.340 | 5.980 | 6.100 | 444,712 | +0.12(+2.01%) |
Dec 03, 2009 | 6.000 | 6.250 | 5.850 | 5.980 | 335,269 | +0.19(+3.28%) |
Dec 02, 2009 | 5.260 | 5.800 | 5.260 | 5.790 | 518,107 | +0.58(+11.13%) |
Dec 01, 2009 | 5.140 | 5.250 | 5.100 | 5.210 | 42,838 | +0.18(+3.58%) |
Nov 30, 2009 | 5.030 | 5.250 | 5.030 | 5.030 | 109,189 | +0.03(+0.60%) |
Nov 27, 2009 | 4.750 | 5.050 | 4.650 | 5.000 | 71,874 | +0.25(+5.26%) |
Nov 26, 2009 | 4.950 | 4.950 | 4.750 | 4.750 | 39,144 | -0.16(-3.26%) |
Nov 25, 2009 | 4.960 | 5.000 | 4.820 | 4.910 | 23,502 | -0.09(-1.80%) |
Nov 24, 2009 | 5.020 | 5.030 | 4.940 | 5.000 | 35,516 | -0.05(-0.99%) |
Nov 23, 2009 | 5.000 | 5.110 | 4.950 | 5.050 | 160,323 | -0.03(-0.59%) |
Nov 20, 2009 | 5.010 | 5.080 | 5.010 | 5.080 | 17,150 | +0.04(+0.79%) |
Nov 19, 2009 | 5.060 | 5.070 | 5.010 | 5.040 | 22,293 | -0.01(-0.20%) |
Nov 18, 2009 | 5.060 | 5.110 | 5.050 | 5.050 | 10,167 | -0.05(-0.98%) |
Nov 17, 2009 | 5.030 | 5.150 | 5.030 | 5.100 | 34,373 | +0.00(+0.00%) |
Nov 16, 2009 | 5.050 | 5.120 | 5.050 | 5.100 | 31,791 | +0.09(+1.80%) |
Nov 13, 2009 | 5.100 | 5.160 | 5.010 | 5.010 | 43,918 | +0.00(+0.00%) |
Nov 12, 2009 | 5.210 | 5.250 | 5.010 | 5.010 | 103,669 | -0.14(-2.72%) |
Nov 11, 2009 | 5.100 | 5.210 | 5.100 | 5.150 | 45,300 | +0.14(+2.79%) |
Nov 10, 2009 | 5.160 | 5.170 | 5.000 | 5.010 | 1,594,800 | -0.15(-2.91%) |
Nov 09, 2009 | 5.080 | 5.160 | 5.060 | 5.160 | 43,317 | +0.08(+1.57%) |
Nov 06, 2009 | 4.950 | 5.100 | 4.850 | 5.080 | 28,600 | +0.03(+0.59%) |
Nov 05, 2009 | 4.950 | 5.050 | 4.910 | 5.050 | 32,347 | +0.10(+2.02%) |
Nov 04, 2009 | 4.940 | 5.100 | 4.910 | 4.950 | 49,874 | +0.08(+1.64%) |
Nov 03, 2009 | 4.830 | 4.950 | 4.820 | 4.870 | 50,990 | -0.02(-0.41%) |
Nov 02, 2009 | 4.920 | 5.060 | 4.880 | 4.890 | 18,915 | -0.08(-1.61%) |
Oct 30, 2009 | 5.050 | 5.100 | 4.900 | 4.970 | 100,550 | -0.20(-3.87%) |
Oct 29, 2009 | 5.150 | 5.240 | 5.020 | 5.170 | 102,720 | +0.00(+0.00%) |
Oct 28, 2009 | 5.110 | 5.500 | 5.100 | 5.170 | 84,875 | -0.08(-1.52%) |
Oct 27, 2009 | 5.250 | 5.490 | 5.200 | 5.250 | 118,240 | +0.05(+0.96%) |
Oct 26, 2009 | 5.110 | 5.250 | 5.110 | 5.200 | 57,462 | +0.01(+0.19%) |
Oct 23, 2009 | 5.030 | 5.250 | 5.180 | 5.190 | 197,709 | +0.05(+0.97%) |
Oct 22, 2009 | 5.240 | 5.260 | 5.100 | 5.140 | 66,900 | +0.03(+0.59%) |
Oct 21, 2009 | 5.180 | 5.200 | 5.000 | 5.110 | 119,100 | -0.13(-2.48%) |
Oct 20, 2009 | 5.300 | 5.290 | 5.200 | 5.240 | 93,920 | -0.01(-0.19%) |
Oct 19, 2009 | 5.100 | 5.250 | 5.090 | 5.250 | 392,212 | +0.17(+3.35%) |
Oct 16, 2009 | 5.170 | 5.170 | 4.750 | 5.080 | 163,204 | -0.09(-1.74%) |
Oct 15, 2009 | 5.080 | 5.170 | 5.080 | 5.170 | 70,625 | +0.09(+1.77%) |
Oct 14, 2009 | 4.990 | 5.190 | 4.980 | 5.080 | 1,013,304 | +0.11(+2.21%) |
Oct 13, 2009 | 4.850 | 4.990 | 4.750 | 4.970 | 492,236 | +0.21(+4.41%) |
Oct 09, 2009 | 4.680 | 4.800 | 4.680 | 4.760 | 225,500 | +0.04(+0.85%) |
Oct 08, 2009 | 4.750 | 4.810 | 4.700 | 4.720 | 87,479 | +0.00(+0.00%) |
Oct 07, 2009 | 4.760 | 4.810 | 4.700 | 4.720 | 21,164 | -0.09(-1.87%) |
Oct 06, 2009 | 4.900 | 4.900 | 4.810 | 4.810 | 24,555 | -0.04(-0.82%) |
Oct 05, 2009 | 4.800 | 4.890 | 4.700 | 4.850 | 662,515 | +0.10(+2.11%) |
Oct 02, 2009 | 4.750 | 4.800 | 4.700 | 4.750 | 165,700 | -0.05(-1.04%) |
Oct 01, 2009 | 4.950 | 4.950 | 4.750 | 4.800 | 522,702 | +0.00(+0.00%) |
Sep 30, 2009 | 4.750 | 4.910 | 4.710 | 4.800 | 1,675,808 | +0.09(+1.91%) |
Sep 29, 2009 | 4.800 | 4.800 | 4.630 | 4.710 | 33,440 | -0.05(-1.05%) |
Sep 28, 2009 | 4.650 | 4.900 | 4.650 | 4.760 | 163,820 | +0.14(+3.03%) |
Sep 25, 2009 | 4.700 | 4.730 | 4.610 | 4.620 | 16,926 | -0.13(-2.74%) |
Sep 24, 2009 | 4.750 | 4.800 | 4.740 | 4.750 | 39,590 | -0.16(-3.26%) |
Sep 23, 2009 | 4.900 | 4.940 | 4.740 | 4.910 | 30,800 | -0.04(-0.81%) |
Sep 22, 2009 | 4.910 | 4.980 | 4.700 | 4.950 | 75,675 | +0.08(+1.64%) |
Sep 21, 2009 | 5.030 | 5.030 | 4.800 | 4.870 | 130,354 | -0.06(-1.22%) |
Sep 18, 2009 | 5.080 | 5.080 | 4.860 | 4.930 | 60,258 | -0.07(-1.40%) |
Sep 17, 2009 | 4.990 | 5.200 | 4.900 | 5.000 | 220,946 | +0.12(+2.46%) |
Sep 16, 2009 | 4.750 | 4.930 | 4.750 | 4.880 | 77,672 | +0.16(+3.39%) |
Sep 15, 2009 | 4.300 | 4.720 | 4.300 | 4.720 | 135,755 | +0.48(+11.32%) |
Sep 14, 2009 | 4.150 | 4.350 | 4.150 | 4.240 | 88,585 | -0.03(-0.70%) |
Sep 11, 2009 | 4.160 | 4.330 | 4.160 | 4.270 | 579,946 | +0.12(+2.89%) |
Sep 10, 2009 | 4.250 | 4.280 | 4.150 | 4.150 | 53,300 | -0.11(-2.58%) |
Sep 09, 2009 | 4.350 | 4.350 | 4.250 | 4.260 | 58,251 | -0.06(-1.39%) |
Sep 08, 2009 | 4.260 | 4.400 | 4.250 | 4.320 | 75,242 | +0.02(+0.47%) |
Sep 04, 2009 | 4.150 | 4.300 | 4.150 | 4.300 | 82,670 | +0.16(+3.86%) |
Sep 03, 2009 | 4.000 | 4.240 | 4.000 | 4.140 | 137,228 | +0.11(+2.73%) |
Sep 02, 2009 | 4.100 | 4.100 | 3.830 | 4.030 | 228,390 | -0.17(-4.05%) |
Sep 01, 2009 | 4.180 | 4.490 | 4.100 | 4.200 | 498,573 | -0.09(-2.10%) |
Aug 31, 2009 | 4.330 | 4.350 | 4.020 | 4.290 | 532,600 | -0.21(-4.67%) |
Aug 28, 2009 | 5.150 | 5.150 | 4.000 | 4.500 | 958,493 | -0.90(-16.67%) |
Aug 27, 2009 | 5.370 | 5.500 | 5.310 | 5.400 | 33,000 | -0.10(-1.82%) |
Aug 26, 2009 | 5.540 | 5.580 | 5.320 | 5.500 | 94,468 | -0.04(-0.72%) |
Aug 25, 2009 | 5.580 | 5.660 | 5.350 | 5.540 | 65,833 | -0.04(-0.72%) |
Aug 24, 2009 | 5.690 | 5.700 | 5.350 | 5.580 | 29,857 | -0.07(-1.24%) |
Aug 21, 2009 | 5.790 | 5.790 | 5.650 | 5.650 | 38,222 | -0.10(-1.74%) |
Aug 20, 2009 | 5.780 | 5.790 | 5.510 | 5.750 | 36,354 | -0.03(-0.52%) |
Aug 19, 2009 | 5.360 | 5.780 | 5.300 | 5.780 | 19,592 | +0.33(+6.06%) |
Aug 18, 2009 | 5.540 | 5.560 | 5.150 | 5.450 | 28,400 | -0.12(-2.15%) |
Aug 17, 2009 | 5.600 | 5.700 | 5.500 | 5.570 | 52,986 | -0.14(-2.45%) |
Aug 14, 2009 | 5.880 | 5.880 | 5.700 | 5.710 | 32,505 | -0.09(-1.55%) |
Aug 13, 2009 | 5.800 | 5.850 | 5.570 | 5.800 | 425,781 | +0.19(+3.39%) |
Aug 12, 2009 | 5.710 | 5.800 | 5.550 | 5.610 | 10,450 | -0.08(-1.41%) |
Aug 11, 2009 | 5.840 | 5.840 | 5.650 | 5.690 | 26,000 | -0.11(-1.90%) |
Aug 10, 2009 | 5.850 | 5.850 | 5.700 | 5.800 | 21,104 | +0.05(+0.87%) |
Aug 07, 2009 | 5.630 | 5.850 | 5.630 | 5.750 | 62,585 | -0.02(-0.35%) |
Aug 06, 2009 | 5.800 | 5.800 | 5.600 | 5.770 | 90,260 | -0.03(-0.52%) |
Aug 05, 2009 | 5.520 | 5.850 | 5.520 | 5.800 | 65,057 | +0.05(+0.87%) |
Aug 04, 2009 | 5.750 | 5.750 | 5.660 | 5.750 | 160,626 | +0.10(+1.77%) |
Jul 31, 2009 | 5.620 | 5.750 | 5.060 | 5.650 | 97,001 | -0.10(-1.74%) |
Jul 30, 2009 | 5.650 | 5.750 | 5.550 | 5.750 | 51,838 | +0.11(+1.95%) |
Jul 29, 2009 | 5.510 | 5.750 | 5.510 | 5.640 | 57,391 | -0.04(-0.70%) |
Jul 28, 2009 | 5.610 | 5.700 | 5.610 | 5.680 | 120,751 | -0.02(-0.35%) |
Jul 27, 2009 | 5.710 | 5.770 | 5.620 | 5.700 | 36,748 | -0.05(-0.87%) |
Jul 24, 2009 | 5.700 | 5.750 | 5.610 | 5.750 | 13,175 | -0.01(-0.17%) |
Jul 23, 2009 | 5.800 | 5.850 | 5.750 | 5.760 | 91,340 | +0.01(+0.17%) |
Jul 22, 2009 | 5.790 | 5.800 | 5.650 | 5.750 | 184,231 | -0.05(-0.86%) |
Jul 21, 2009 | 5.780 | 5.860 | 5.610 | 5.800 | 42,861 | +0.12(+2.11%) |
Jul 20, 2009 | 5.600 | 5.780 | 5.600 | 5.680 | 35,197 | +0.13(+2.34%) |
Jul 17, 2009 | 5.300 | 5.550 | 5.290 | 5.550 | 49,747 | +0.25(+4.72%) |
Jul 16, 2009 | 5.210 | 5.500 | 5.150 | 5.300 | 52,145 | +0.15(+2.91%) |
Jul 15, 2009 | 5.250 | 5.310 | 5.150 | 5.150 | 98,826 | -0.03(-0.58%) |
Jul 14, 2009 | 5.130 | 5.210 | 5.020 | 5.180 | 20,617 | +0.18(+3.60%) |
Jul 13, 2009 | 4.900 | 5.150 | 4.900 | 5.000 | 28,890 | +0.00(+0.00%) |
Jul 10, 2009 | 4.900 | 5.100 | 4.900 | 5.000 | 61,138 | +0.02(+0.40%) |
Jul 09, 2009 | 4.920 | 5.000 | 4.850 | 4.980 | 92,540 | -0.01(-0.20%) |
Jul 08, 2009 | 5.050 | 5.200 | 4.890 | 4.990 | 227,600 | -0.18(-3.48%) |
Jul 07, 2009 | 5.110 | 5.310 | 5.070 | 5.170 | 65,800 | -0.07(-1.34%) |
Jul 06, 2009 | 5.270 | 5.350 | 5.080 | 5.240 | 134,139 | -0.20(-3.68%) |
Jul 03, 2009 | 5.450 | 5.500 | 4.690 | 5.440 | 151,430 | -0.01(-0.18%) |
Jul 02, 2009 | 5.650 | 5.650 | 5.410 | 5.450 | 61,202 | -0.15(-2.68%) |
Jun 30, 2009 | 5.800 | 5.850 | 5.600 | 5.600 | 196,960 | -0.18(-3.11%) |
Jun 29, 2009 | 5.990 | 5.990 | 5.780 | 5.780 | 40,786 | -0.12(-2.03%) |
Jun 26, 2009 | 6.000 | 6.000 | 5.750 | 5.900 | 32,425 | -0.07(-1.17%) |
Jun 25, 2009 | 5.860 | 6.020 | 5.650 | 5.970 | 30,200 | -0.06(-1.00%) |
Jun 24, 2009 | 5.500 | 6.060 | 5.500 | 6.030 | 96,604 | +0.34(+5.98%) |
Jun 23, 2009 | 5.700 | 5.800 | 5.450 | 5.690 | 94,940 | -0.16(-2.74%) |
Jun 22, 2009 | 5.700 | 5.940 | 5.700 | 5.850 | 145,870 | +0.00(+0.00%) |
Jun 19, 2009 | 5.950 | 6.000 | 5.850 | 5.850 | 20,027 | -0.05(-0.85%) |
Jun 18, 2009 | 5.950 | 5.990 | 5.700 | 5.900 | 95,370 | -0.05(-0.84%) |
Jun 17, 2009 | 6.180 | 6.180 | 5.850 | 5.950 | 75,082 | -0.18(-2.94%) |
Jun 16, 2009 | 6.150 | 6.220 | 5.950 | 6.130 | 76,019 | +0.07(+1.16%) |
Jun 15, 2009 | 6.240 | 6.280 | 6.030 | 6.060 | 123,540 | -0.13(-2.10%) |
Jun 12, 2009 | 6.050 | 6.200 | 6.050 | 6.190 | 62,833 | +0.00(+0.00%) |
Jun 11, 2009 | 6.010 | 6.230 | 6.010 | 6.190 | 113,632 | +0.19(+3.17%) |
Jun 10, 2009 | 6.020 | 6.150 | 5.960 | 6.000 | 88,085 | +0.07(+1.18%) |
Jun 09, 2009 | 6.020 | 6.200 | 5.930 | 5.930 | 134,940 | -0.05(-0.84%) |
Jun 08, 2009 | 6.150 | 6.150 | 5.900 | 5.980 | 63,925 | -0.12(-1.97%) |
Jun 05, 2009 | 6.310 | 6.310 | 6.010 | 6.100 | 95,321 | -0.20(-3.17%) |
Jun 04, 2009 | 6.260 | 6.380 | 6.070 | 6.300 | 65,479 | +0.15(+2.44%) |
Jun 03, 2009 | 6.250 | 6.300 | 5.850 | 6.150 | 112,475 | -0.25(-3.91%) |
Jun 02, 2009 | 6.550 | 6.550 | 6.250 | 6.400 | 151,165 | -0.05(-0.78%) |
Jun 01, 2009 | 6.260 | 6.600 | 6.260 | 6.450 | 146,774 | +0.34(+5.56%) |
May 29, 2009 | 6.320 | 6.640 | 6.050 | 6.110 | 183,679 | -0.13(-2.08%) |
May 28, 2009 | 6.300 | 6.320 | 5.850 | 6.240 | 134,092 | +0.11(+1.79%) |
May 27, 2009 | 5.500 | 6.130 | 5.500 | 6.130 | 457,313 | +0.69(+12.68%) |
May 26, 2009 | 5.300 | 5.450 | 5.250 | 5.440 | 37,617 | +0.10(+1.87%) |
May 25, 2009 | 5.410 | 5.440 | 5.250 | 5.340 | 22,650 | -0.06(-1.11%) |
May 22, 2009 | 5.140 | 5.400 | 5.100 | 5.400 | 73,224 | +0.20(+3.85%) |
May 21, 2009 | 5.160 | 5.370 | 5.070 | 5.200 | 48,032 | -0.15(-2.80%) |
May 20, 2009 | 5.270 | 5.490 | 5.150 | 5.350 | 426,706 | +0.00(+0.00%) |
May 19, 2009 | 5.420 | 5.500 | 5.150 | 5.350 | 119,943 | +0.25(+4.90%) |
May 15, 2009 | 5.400 | 5.450 | 5.050 | 5.100 | 239,295 | -0.31(-5.73%) |
May 14, 2009 | 5.150 | 5.450 | 5.050 | 5.410 | 239,295 | +0.11(+2.08%) |
May 13, 2009 | 5.470 | 5.500 | 5.150 | 5.300 | 322,603 | -0.15(-2.75%) |
May 12, 2009 | 5.720 | 5.780 | 5.320 | 5.450 | 342,700 | -0.10(-1.80%) |
May 11, 2009 | 5.100 | 5.560 | 5.030 | 5.550 | 1,071,280 | +0.55(+11.00%) |
May 08, 2009 | 4.760 | 5.050 | 4.760 | 5.000 | 701,841 | +0.25(+5.26%) |
May 07, 2009 | 4.730 | 4.750 | 4.500 | 4.750 | 1,580,931 | +0.25(+5.56%) |
May 06, 2009 | 4.450 | 4.680 | 4.450 | 4.500 | 500,889 | +0.20(+4.65%) |
May 05, 2009 | 4.130 | 4.320 | 4.070 | 4.300 | 380,860 | +0.25(+6.17%) |
May 04, 2009 | 3.860 | 4.150 | 3.860 | 4.050 | 688,325 | +0.12(+3.05%) |