Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.700 | 6.737 | 6.420 | 6.440 | 98,069 | -0.28(-4.17%) |
Apr 29, 2010 | 6.500 | 6.850 | 6.310 | 6.720 | 119,923 | +0.28(+4.35%) |
Apr 28, 2010 | 6.280 | 6.550 | 6.020 | 6.440 | 60,856 | +0.16(+2.55%) |
Apr 27, 2010 | 6.800 | 7.000 | 6.280 | 6.280 | 135,611 | -0.52(-7.65%) |
Apr 26, 2010 | 6.700 | 6.970 | 6.670 | 6.800 | 246,288 | +0.11(+1.64%) |
Apr 23, 2010 | 6.310 | 6.700 | 6.150 | 6.690 | 195,002 | +0.40(+6.36%) |
Apr 22, 2010 | 5.760 | 6.380 | 5.730 | 6.290 | 338,720 | +0.47(+8.08%) |
Apr 21, 2010 | 5.810 | 5.820 | 5.680 | 5.820 | 232,036 | +0.01(+0.17%) |
Apr 20, 2010 | 5.530 | 5.810 | 5.440 | 5.810 | 92,045 | +0.32(+5.83%) |
Apr 19, 2010 | 5.560 | 5.730 | 5.460 | 5.490 | 72,565 | -0.11(-1.96%) |
Apr 16, 2010 | 5.620 | 5.650 | 5.510 | 5.600 | 69,692 | -0.02(-0.36%) |
Apr 15, 2010 | 5.530 | 5.690 | 5.510 | 5.620 | 93,711 | +0.10(+1.81%) |
Apr 14, 2010 | 5.320 | 5.530 | 5.150 | 5.520 | 118,910 | +0.22(+4.15%) |
Apr 13, 2010 | 5.300 | 5.310 | 5.250 | 5.300 | 40,491 | +0.04(+0.76%) |
Apr 12, 2010 | 5.380 | 5.520 | 5.250 | 5.260 | 29,487 | -0.12(-2.23%) |
Apr 09, 2010 | 5.320 | 5.390 | 5.270 | 5.380 | 32,058 | +0.04(+0.75%) |
Apr 08, 2010 | 5.310 | 5.380 | 5.250 | 5.340 | 32,349 | +0.03(+0.56%) |
Apr 07, 2010 | 5.400 | 5.420 | 5.220 | 5.310 | 100,946 | -0.11(-2.03%) |
Apr 06, 2010 | 5.620 | 5.670 | 5.390 | 5.420 | 58,365 | -0.17(-3.04%) |
Apr 05, 2010 | 5.360 | 5.620 | 5.360 | 5.590 | 90,588 | +0.23(+4.29%) |
Apr 01, 2010 | 5.340 | 5.360 | 5.360 | 5.360 | 107,400 | +0.03(+0.56%) |
Mar 31, 2010 | 5.230 | 5.330 | 5.230 | 5.330 | 98,636 | +0.07(+1.33%) |
Mar 30, 2010 | 5.220 | 5.310 | 5.220 | 5.260 | 27,818 | -0.04(-0.75%) |
Mar 29, 2010 | 5.230 | 5.340 | 5.200 | 5.300 | 79,167 | +0.04(+0.76%) |
Mar 26, 2010 | 5.260 | 5.340 | 5.230 | 5.260 | 33,000 | +0.00(+0.00%) |
Mar 25, 2010 | 5.290 | 5.410 | 5.200 | 5.260 | 85,241 | -0.01(-0.19%) |
Mar 24, 2010 | 5.340 | 5.370 | 5.210 | 5.270 | 82,300 | -0.11(-2.04%) |
Mar 23, 2010 | 5.290 | 5.390 | 5.220 | 5.380 | 92,738 | +0.09(+1.70%) |
Mar 22, 2010 | 5.300 | 5.300 | 5.200 | 5.290 | 58,570 | -0.07(-1.31%) |
Mar 19, 2010 | 5.330 | 5.410 | 5.150 | 5.360 | 126,135 | +0.07(+1.32%) |
Mar 18, 2010 | 5.400 | 5.400 | 5.290 | 5.290 | 92,167 | -0.09(-1.67%) |
Mar 17, 2010 | 5.380 | 5.500 | 5.340 | 5.380 | 66,165 | +0.02(+0.37%) |
Mar 16, 2010 | 5.290 | 5.420 | 5.255 | 5.360 | 49,904 | +0.07(+1.32%) |
Mar 15, 2010 | 5.250 | 5.490 | 5.220 | 5.290 | 124,073 | -0.03(-0.56%) |
Mar 12, 2010 | 5.050 | 5.320 | 5.030 | 5.320 | 320,799 | +0.41(+8.35%) |
Mar 11, 2010 | 4.870 | 4.970 | 4.870 | 4.910 | 119,072 | +0.00(+0.00%) |
Mar 10, 2010 | 4.700 | 4.970 | 4.700 | 4.910 | 129,056 | +0.20(+4.25%) |
Mar 09, 2010 | 4.700 | 4.710 | 4.626 | 4.710 | 300,109 | +0.02(+0.43%) |
Mar 08, 2010 | 4.630 | 4.830 | 4.630 | 4.690 | 375,484 | +0.04(+0.86%) |
Mar 05, 2010 | 4.610 | 4.690 | 4.590 | 4.650 | 60,671 | +0.05(+1.09%) |
Mar 04, 2010 | 4.755 | 4.810 | 4.600 | 4.600 | 31,397 | -0.14(-2.95%) |
Mar 03, 2010 | 4.800 | 4.820 | 4.680 | 4.740 | 85,340 | -0.04(-0.84%) |
Mar 02, 2010 | 4.530 | 4.800 | 4.410 | 4.780 | 206,566 | +0.24(+5.29%) |
Mar 01, 2010 | 4.360 | 4.540 | 4.360 | 4.540 | 91,360 | +0.19(+4.37%) |
Feb 26, 2010 | 4.510 | 4.510 | 4.300 | 4.350 | 136,860 | -0.17(-3.76%) |
Feb 25, 2010 | 4.560 | 4.720 | 4.490 | 4.520 | 99,551 | -0.11(-2.38%) |
Feb 24, 2010 | 4.690 | 4.690 | 4.600 | 4.630 | 118,855 | -0.05(-1.07%) |
Feb 23, 2010 | 4.660 | 4.720 | 4.590 | 4.680 | 74,656 | +0.03(+0.65%) |
Feb 22, 2010 | 4.800 | 4.800 | 4.600 | 4.650 | 75,179 | -0.13(-2.72%) |
Feb 19, 2010 | 4.890 | 4.990 | 4.760 | 4.780 | 149,611 | -0.11(-2.25%) |
Feb 18, 2010 | 4.770 | 4.900 | 4.740 | 4.890 | 167,669 | +0.13(+2.73%) |
Feb 17, 2010 | 4.850 | 4.850 | 4.670 | 4.760 | 194,843 | -0.11(-2.26%) |
Feb 16, 2010 | 4.760 | 4.890 | 4.750 | 4.870 | 78,487 | +0.14(+2.96%) |
Feb 12, 2010 | 4.650 | 4.730 | 4.730 | 4.730 | 102,000 | +0.04(+0.85%) |
Feb 11, 2010 | 4.590 | 4.710 | 4.460 | 4.690 | 124,767 | +0.11(+2.40%) |
Feb 10, 2010 | 4.480 | 4.620 | 4.460 | 4.580 | 56,657 | +0.07(+1.55%) |
Feb 09, 2010 | 4.520 | 4.520 | 4.360 | 4.510 | 67,092 | +0.04(+0.89%) |
Feb 08, 2010 | 4.420 | 4.540 | 4.400 | 4.470 | 111,516 | +0.03(+0.68%) |
Feb 05, 2010 | 4.500 | 4.500 | 4.300 | 4.440 | 82,293 | -0.06(-1.33%) |
Feb 04, 2010 | 4.380 | 4.530 | 4.300 | 4.500 | 220,463 | +0.10(+2.27%) |
Feb 03, 2010 | 4.410 | 4.500 | 4.250 | 4.400 | 111,607 | -0.04(-0.90%) |
Feb 02, 2010 | 4.480 | 4.570 | 4.400 | 4.440 | 111,632 | -0.05(-1.11%) |
Feb 01, 2010 | 4.520 | 4.520 | 4.430 | 4.490 | 69,462 | -0.01(-0.22%) |
Jan 29, 2010 | 4.480 | 4.520 | 4.430 | 4.500 | 95,162 | +0.03(+0.67%) |
Jan 28, 2010 | 4.600 | 4.600 | 4.440 | 4.470 | 105,625 | -0.12(-2.61%) |
Jan 27, 2010 | 4.570 | 4.630 | 4.500 | 4.590 | 95,262 | +0.00(+0.00%) |
Jan 26, 2010 | 4.530 | 4.653 | 4.360 | 4.590 | 84,554 | +0.04(+0.88%) |
Jan 25, 2010 | 4.600 | 4.600 | 4.400 | 4.550 | 71,487 | -0.02(-0.44%) |
Jan 22, 2010 | 4.680 | 4.700 | 4.520 | 4.570 | 89,184 | -0.13(-2.77%) |
Jan 21, 2010 | 4.690 | 4.760 | 4.490 | 4.700 | 253,288 | +0.00(+0.00%) |
Jan 20, 2010 | 4.700 | 4.740 | 4.540 | 4.700 | 273,775 | -0.04(-0.84%) |
Jan 19, 2010 | 4.700 | 4.790 | 4.510 | 4.740 | 182,300 | +0.04(+0.85%) |
Jan 15, 2010 | 4.760 | 4.700 | 4.700 | 4.700 | 111,200 | -0.05(-1.05%) |
Jan 14, 2010 | 4.420 | 4.750 | 4.370 | 4.750 | 103,004 | +0.30(+6.74%) |
Jan 13, 2010 | 4.420 | 4.490 | 4.330 | 4.450 | 85,581 | +0.05(+1.14%) |
Jan 12, 2010 | 4.210 | 4.470 | 4.210 | 4.400 | 89,305 | +0.15(+3.53%) |
Jan 11, 2010 | 4.300 | 4.410 | 4.180 | 4.250 | 89,383 | -0.04(-0.93%) |
Jan 08, 2010 | 4.280 | 4.330 | 4.210 | 4.290 | 84,557 | -0.02(-0.46%) |
Jan 07, 2010 | 4.250 | 4.310 | 4.220 | 4.310 | 97,158 | +0.04(+0.94%) |
Jan 06, 2010 | 4.340 | 4.350 | 4.160 | 4.270 | 88,874 | -0.09(-2.06%) |
Jan 05, 2010 | 4.400 | 4.490 | 4.280 | 4.360 | 72,477 | -0.09(-2.02%) |
Jan 04, 2010 | 4.510 | 4.510 | 4.280 | 4.450 | 130,942 | +0.01(+0.23%) |
Dec 31, 2009 | 4.490 | 4.440 | 4.440 | 4.440 | 107,900 | -0.07(-1.55%) |
Dec 30, 2009 | 4.400 | 4.520 | 4.380 | 4.510 | 73,077 | +0.10(+2.27%) |
Dec 29, 2009 | 4.480 | 4.500 | 4.390 | 4.410 | 50,998 | -0.07(-1.56%) |
Dec 28, 2009 | 4.520 | 4.590 | 4.430 | 4.480 | 82,522 | -0.04(-0.88%) |
Dec 24, 2009 | 4.460 | 4.550 | 4.300 | 4.520 | 32,765 | +0.06(+1.35%) |
Dec 23, 2009 | 4.520 | 4.550 | 4.170 | 4.460 | 254,907 | -0.05(-1.11%) |
Dec 22, 2009 | 4.320 | 4.530 | 4.320 | 4.510 | 170,301 | +0.18(+4.16%) |
Dec 21, 2009 | 4.190 | 4.330 | 4.070 | 4.330 | 175,718 | +0.15(+3.59%) |
Dec 18, 2009 | 4.160 | 4.200 | 4.070 | 4.180 | 188,058 | +0.07(+1.70%) |
Dec 17, 2009 | 4.040 | 4.130 | 3.980 | 4.110 | 130,599 | +0.05(+1.23%) |
Dec 16, 2009 | 4.140 | 4.220 | 4.020 | 4.060 | 68,385 | -0.06(-1.46%) |
Dec 15, 2009 | 4.060 | 4.170 | 4.050 | 4.120 | 73,144 | +0.04(+0.98%) |
Dec 14, 2009 | 4.110 | 4.150 | 4.040 | 4.080 | 134,948 | -0.05(-1.21%) |
Dec 11, 2009 | 4.140 | 4.180 | 4.100 | 4.130 | 34,198 | +0.00(+0.00%) |
Dec 10, 2009 | 4.220 | 4.350 | 4.040 | 4.130 | 129,471 | -0.08(-1.90%) |
Dec 09, 2009 | 4.090 | 4.210 | 4.080 | 4.210 | 61,206 | +0.11(+2.68%) |
Dec 08, 2009 | 4.230 | 4.240 | 4.100 | 4.100 | 101,184 | -0.15(-3.53%) |
Dec 07, 2009 | 4.140 | 4.250 | 4.100 | 4.250 | 89,820 | +0.13(+3.16%) |
Dec 04, 2009 | 4.100 | 4.140 | 4.050 | 4.120 | 105,079 | +0.12(+3.00%) |
Dec 03, 2009 | 4.060 | 4.160 | 3.980 | 4.000 | 77,510 | -0.06(-1.48%) |
Dec 02, 2009 | 4.010 | 4.090 | 3.950 | 4.060 | 146,539 | +0.02(+0.50%) |
Dec 01, 2009 | 3.870 | 4.060 | 3.870 | 4.040 | 243,018 | +0.17(+4.39%) |
Nov 30, 2009 | 3.930 | 3.950 | 3.750 | 3.870 | 232,318 | -0.06(-1.53%) |
Nov 27, 2009 | 3.910 | 4.040 | 3.900 | 3.930 | 177,448 | -0.14(-3.44%) |
Nov 25, 2009 | 4.100 | 4.130 | 4.000 | 4.070 | 127,747 | -0.03(-0.73%) |
Nov 24, 2009 | 4.120 | 4.150 | 3.980 | 4.100 | 227,456 | +0.00(+0.00%) |
Nov 23, 2009 | 4.150 | 4.200 | 4.040 | 4.100 | 271,523 | +0.03(+0.74%) |
Nov 20, 2009 | 3.990 | 4.090 | 3.930 | 4.070 | 307,663 | +0.08(+2.01%) |
Nov 19, 2009 | 4.050 | 4.086 | 3.960 | 3.990 | 254,185 | -0.04(-0.99%) |
Nov 18, 2009 | 4.130 | 4.170 | 3.980 | 4.030 | 346,011 | -0.11(-2.66%) |
Nov 17, 2009 | 4.170 | 4.180 | 4.040 | 4.140 | 90,689 | -0.03(-0.72%) |
Nov 16, 2009 | 3.800 | 4.180 | 3.770 | 4.170 | 198,192 | +0.40(+10.61%) |
Nov 13, 2009 | 3.650 | 3.780 | 3.560 | 3.770 | 127,680 | +0.22(+6.20%) |
Nov 12, 2009 | 3.550 | 3.680 | 3.530 | 3.550 | 322,747 | +0.00(+0.00%) |
Nov 11, 2009 | 3.660 | 3.680 | 3.530 | 3.550 | 177,752 | -0.06(-1.66%) |
Nov 10, 2009 | 3.790 | 3.890 | 3.570 | 3.610 | 329,975 | -0.18(-4.75%) |
Nov 09, 2009 | 3.890 | 3.920 | 3.760 | 3.790 | 136,234 | -0.06(-1.56%) |
Nov 06, 2009 | 3.880 | 3.880 | 3.780 | 3.850 | 224,738 | -0.03(-0.77%) |
Nov 05, 2009 | 3.860 | 4.000 | 3.820 | 3.880 | 212,551 | +0.07(+1.84%) |
Nov 04, 2009 | 3.950 | 4.050 | 3.750 | 3.810 | 200,153 | -0.14(-3.54%) |
Nov 03, 2009 | 3.920 | 3.980 | 3.715 | 3.950 | 119,101 | +0.00(+0.00%) |
Nov 02, 2009 | 4.220 | 4.230 | 3.900 | 3.950 | 120,173 | -0.24(-5.73%) |
Oct 30, 2009 | 4.490 | 4.520 | 4.160 | 4.190 | 160,694 | -0.32(-7.10%) |
Oct 29, 2009 | 4.520 | 4.590 | 4.300 | 4.510 | 225,793 | +0.05(+1.12%) |
Oct 28, 2009 | 4.490 | 4.610 | 4.410 | 4.460 | 114,835 | -0.02(-0.45%) |
Oct 27, 2009 | 4.370 | 4.630 | 4.370 | 4.480 | 134,866 | +0.14(+3.23%) |
Oct 26, 2009 | 4.490 | 4.580 | 4.330 | 4.340 | 118,668 | -0.12(-2.69%) |
Oct 23, 2009 | 4.480 | 4.700 | 4.450 | 4.460 | 193,261 | -0.19(-4.09%) |
Oct 22, 2009 | 4.710 | 4.720 | 4.510 | 4.650 | 77,328 | -0.09(-1.90%) |
Oct 21, 2009 | 4.980 | 4.980 | 4.720 | 4.740 | 245,837 | -0.26(-5.20%) |
Oct 20, 2009 | 4.990 | 5.070 | 4.920 | 5.000 | 197,262 | -0.01(-0.20%) |
Oct 19, 2009 | 4.850 | 5.052 | 4.840 | 5.010 | 248,023 | +0.20(+4.16%) |
Oct 16, 2009 | 5.030 | 5.110 | 4.760 | 4.810 | 171,143 | -0.09(-1.84%) |
Oct 15, 2009 | 4.930 | 5.100 | 4.820 | 4.900 | 142,528 | -0.08(-1.61%) |
Oct 14, 2009 | 4.780 | 5.160 | 4.580 | 4.980 | 459,621 | +0.20(+4.18%) |
Oct 13, 2009 | 4.930 | 4.930 | 4.740 | 4.780 | 59,188 | -0.14(-2.85%) |
Oct 12, 2009 | 5.000 | 5.060 | 4.920 | 4.920 | 52,184 | -0.11(-2.19%) |
Oct 09, 2009 | 4.900 | 5.100 | 4.850 | 5.030 | 123,414 | +0.24(+5.01%) |
Oct 08, 2009 | 5.200 | 5.200 | 4.790 | 4.790 | 79,508 | -0.39(-7.53%) |
Oct 07, 2009 | 5.200 | 5.285 | 5.060 | 5.180 | 85,992 | +0.01(+0.19%) |
Oct 06, 2009 | 4.950 | 5.480 | 4.950 | 5.170 | 145,756 | +0.30(+6.16%) |
Oct 05, 2009 | 4.960 | 4.960 | 4.810 | 4.870 | 81,559 | -0.05(-1.02%) |
Oct 02, 2009 | 4.970 | 5.000 | 4.890 | 4.920 | 82,621 | -0.09(-1.80%) |
Oct 01, 2009 | 5.230 | 5.270 | 4.970 | 5.010 | 165,810 | -0.23(-4.39%) |
Sep 30, 2009 | 5.410 | 5.470 | 5.210 | 5.240 | 74,690 | -0.21(-3.85%) |
Sep 29, 2009 | 5.550 | 5.550 | 5.410 | 5.450 | 25,566 | -0.13(-2.33%) |
Sep 28, 2009 | 5.500 | 5.630 | 5.410 | 5.580 | 91,056 | +0.08(+1.45%) |
Sep 25, 2009 | 5.410 | 5.520 | 5.280 | 5.500 | 159,826 | +0.09(+1.66%) |
Sep 24, 2009 | 5.430 | 5.490 | 5.310 | 5.410 | 126,448 | +0.01(+0.19%) |
Sep 23, 2009 | 5.540 | 5.550 | 5.360 | 5.400 | 317,083 | -0.16(-2.88%) |
Sep 22, 2009 | 5.760 | 5.760 | 5.420 | 5.560 | 231,079 | -0.21(-3.64%) |
Sep 21, 2009 | 5.700 | 6.140 | 5.500 | 5.770 | 280,924 | -0.01(-0.17%) |
Sep 18, 2009 | 5.550 | 5.920 | 5.500 | 5.780 | 188,048 | +0.27(+4.90%) |
Sep 17, 2009 | 5.470 | 5.630 | 5.470 | 5.510 | 74,268 | +0.04(+0.73%) |
Sep 16, 2009 | 5.360 | 5.490 | 5.360 | 5.470 | 81,228 | +0.14(+2.63%) |
Sep 15, 2009 | 5.280 | 5.420 | 5.250 | 5.330 | 51,621 | +0.02(+0.38%) |
Sep 14, 2009 | 5.250 | 5.350 | 5.240 | 5.310 | 60,919 | +0.05(+0.95%) |
Sep 11, 2009 | 5.330 | 5.360 | 5.230 | 5.260 | 78,362 | -0.07(-1.31%) |
Sep 10, 2009 | 5.300 | 5.390 | 5.250 | 5.330 | 45,806 | +0.01(+0.19%) |
Sep 09, 2009 | 5.290 | 5.390 | 5.220 | 5.320 | 70,219 | +0.01(+0.19%) |
Sep 08, 2009 | 5.480 | 5.540 | 5.240 | 5.310 | 42,512 | -0.09(-1.67%) |
Sep 04, 2009 | 5.220 | 5.410 | 5.220 | 5.400 | 75,305 | +0.13(+2.47%) |
Sep 03, 2009 | 5.350 | 5.350 | 5.190 | 5.270 | 249,474 | -0.07(-1.31%) |
Sep 02, 2009 | 5.200 | 5.380 | 5.200 | 5.340 | 41,810 | +0.11(+2.10%) |
Sep 01, 2009 | 5.250 | 5.430 | 5.190 | 5.230 | 118,881 | -0.04(-0.76%) |
Aug 31, 2009 | 5.260 | 5.430 | 5.190 | 5.270 | 122,382 | -0.07(-1.31%) |
Aug 28, 2009 | 5.570 | 5.570 | 5.280 | 5.340 | 76,123 | -0.21(-3.78%) |
Aug 27, 2009 | 5.540 | 5.550 | 5.310 | 5.550 | 33,705 | +0.04(+0.73%) |
Aug 26, 2009 | 5.420 | 5.550 | 5.310 | 5.510 | 51,257 | +0.08(+1.47%) |
Aug 25, 2009 | 5.390 | 5.520 | 5.290 | 5.430 | 43,718 | +0.09(+1.69%) |
Aug 24, 2009 | 5.520 | 5.860 | 5.270 | 5.340 | 92,664 | -0.16(-2.91%) |
Aug 21, 2009 | 5.400 | 5.500 | 5.250 | 5.500 | 124,354 | +0.18(+3.38%) |
Aug 20, 2009 | 5.350 | 5.350 | 5.190 | 5.320 | 112,433 | +0.07(+1.33%) |
Aug 19, 2009 | 5.210 | 5.370 | 5.160 | 5.250 | 185,389 | -0.02(-0.38%) |
Aug 18, 2009 | 5.340 | 5.410 | 5.160 | 5.270 | 56,661 | -0.05(-0.94%) |
Aug 17, 2009 | 5.300 | 5.350 | 5.210 | 5.320 | 66,443 | -0.01(-0.19%) |
Aug 14, 2009 | 5.540 | 5.570 | 5.220 | 5.330 | 136,724 | -0.20(-3.62%) |
Aug 13, 2009 | 5.740 | 5.820 | 5.530 | 5.530 | 84,115 | -0.19(-3.32%) |
Aug 12, 2009 | 5.450 | 5.820 | 5.200 | 5.720 | 158,568 | +0.29(+5.34%) |
Aug 11, 2009 | 5.290 | 5.580 | 5.220 | 5.430 | 120,483 | +0.11(+2.07%) |
Aug 10, 2009 | 5.500 | 5.660 | 5.280 | 5.320 | 108,127 | -0.22(-3.97%) |
Aug 07, 2009 | 5.600 | 5.690 | 5.510 | 5.540 | 68,259 | +0.05(+0.91%) |
Aug 06, 2009 | 5.760 | 5.890 | 5.480 | 5.490 | 91,234 | -0.27(-4.69%) |
Aug 05, 2009 | 5.820 | 5.820 | 5.560 | 5.760 | 75,588 | -0.07(-1.20%) |
Aug 04, 2009 | 5.850 | 5.850 | 5.550 | 5.830 | 83,183 | +0.01(+0.17%) |
Aug 03, 2009 | 5.750 | 5.820 | 5.470 | 5.820 | 97,785 | +0.14(+2.46%) |
Jul 31, 2009 | 5.690 | 5.800 | 5.420 | 5.680 | 127,729 | -0.05(-0.87%) |
Jul 30, 2009 | 5.470 | 5.920 | 5.350 | 5.730 | 292,916 | +0.38(+7.10%) |
Jul 29, 2009 | 5.140 | 5.400 | 5.100 | 5.350 | 156,912 | +0.18(+3.48%) |
Jul 28, 2009 | 5.080 | 5.200 | 5.070 | 5.170 | 79,454 | +0.05(+0.98%) |
Jul 27, 2009 | 5.080 | 5.200 | 5.060 | 5.120 | 406,266 | -0.01(-0.19%) |
Jul 24, 2009 | 5.190 | 5.280 | 5.050 | 5.130 | 202,956 | -0.12(-2.29%) |
Jul 23, 2009 | 5.170 | 5.700 | 5.170 | 5.250 | 449,244 | +0.06(+1.16%) |
Jul 22, 2009 | 5.280 | 5.475 | 5.170 | 5.190 | 246,119 | -0.09(-1.70%) |
Jul 21, 2009 | 5.240 | 5.320 | 5.134 | 5.280 | 106,672 | +0.09(+1.73%) |
Jul 20, 2009 | 5.070 | 5.210 | 5.000 | 5.190 | 93,701 | +0.16(+3.18%) |
Jul 17, 2009 | 5.210 | 5.210 | 4.920 | 5.030 | 150,340 | -0.17(-3.27%) |
Jul 16, 2009 | 5.240 | 5.351 | 5.100 | 5.200 | 159,428 | -0.05(-0.95%) |
Jul 15, 2009 | 5.440 | 5.440 | 5.200 | 5.250 | 356,716 | -0.11(-2.05%) |
Jul 14, 2009 | 5.330 | 5.500 | 5.240 | 5.360 | 77,127 | +0.09(+1.71%) |
Jul 13, 2009 | 5.150 | 5.300 | 5.120 | 5.270 | 78,082 | +0.07(+1.35%) |
Jul 10, 2009 | 5.140 | 5.280 | 5.030 | 5.200 | 109,280 | +0.01(+0.19%) |
Jul 09, 2009 | 5.130 | 5.210 | 5.060 | 5.190 | 209,560 | +0.08(+1.57%) |
Jul 08, 2009 | 5.140 | 5.195 | 5.000 | 5.110 | 136,057 | +0.01(+0.20%) |
Jul 07, 2009 | 5.170 | 5.270 | 5.050 | 5.100 | 104,654 | -0.08(-1.54%) |
Jul 06, 2009 | 5.100 | 5.240 | 5.030 | 5.180 | 106,192 | +0.07(+1.37%) |
Jul 02, 2009 | 5.240 | 5.280 | 5.050 | 5.110 | 120,662 | -0.22(-4.13%) |
Jul 01, 2009 | 5.180 | 5.360 | 5.150 | 5.330 | 114,829 | +0.18(+3.50%) |
Jun 30, 2009 | 5.100 | 5.220 | 5.080 | 5.150 | 191,921 | +0.06(+1.18%) |
Jun 29, 2009 | 5.130 | 5.140 | 4.990 | 5.090 | 172,020 | -0.06(-1.17%) |
Jun 26, 2009 | 4.740 | 5.200 | 4.600 | 5.150 | 607,137 | +0.39(+8.19%) |
Jun 25, 2009 | 4.680 | 4.900 | 4.610 | 4.760 | 133,706 | +0.10(+2.15%) |
Jun 24, 2009 | 4.900 | 4.920 | 4.600 | 4.660 | 150,060 | -0.22(-4.51%) |
Jun 23, 2009 | 4.540 | 5.080 | 4.540 | 4.880 | 324,292 | +0.35(+7.73%) |
Jun 22, 2009 | 5.060 | 5.100 | 4.500 | 4.530 | 385,978 | -0.57(-11.18%) |
Jun 19, 2009 | 5.290 | 5.340 | 5.050 | 5.100 | 248,057 | -0.13(-2.49%) |
Jun 18, 2009 | 5.200 | 5.250 | 5.060 | 5.230 | 108,760 | +0.04(+0.77%) |
Jun 17, 2009 | 5.040 | 5.270 | 5.020 | 5.190 | 153,301 | +0.17(+3.39%) |
Jun 16, 2009 | 5.120 | 5.130 | 4.970 | 5.020 | 364,457 | -0.02(-0.40%) |
Jun 15, 2009 | 5.010 | 5.130 | 4.990 | 5.040 | 148,627 | -0.01(-0.20%) |
Jun 12, 2009 | 5.050 | 5.210 | 5.030 | 5.050 | 344,227 | +0.02(+0.40%) |
Jun 11, 2009 | 5.070 | 5.270 | 4.970 | 5.030 | 330,159 | -0.01(-0.20%) |
Jun 10, 2009 | 5.360 | 5.360 | 5.030 | 5.040 | 193,236 | -0.26(-4.91%) |
Jun 09, 2009 | 5.330 | 5.500 | 5.290 | 5.300 | 65,440 | -0.02(-0.38%) |
Jun 08, 2009 | 5.330 | 5.830 | 5.320 | 5.320 | 118,907 | -0.46(-7.96%) |
Jun 05, 2009 | 5.430 | 5.840 | 5.430 | 5.780 | 113,930 | +0.41(+7.64%) |
Jun 04, 2009 | 5.210 | 5.460 | 5.210 | 5.370 | 102,959 | +0.21(+4.07%) |
Jun 03, 2009 | 5.260 | 5.330 | 5.100 | 5.160 | 127,941 | -0.13(-2.46%) |
Jun 02, 2009 | 5.160 | 5.470 | 5.160 | 5.290 | 172,738 | +0.13(+2.52%) |
Jun 01, 2009 | 5.300 | 5.470 | 5.160 | 5.160 | 150,466 | -0.01(-0.19%) |
May 29, 2009 | 5.300 | 5.300 | 5.130 | 5.170 | 165,256 | -0.10(-1.90%) |
May 28, 2009 | 5.210 | 5.420 | 5.080 | 5.270 | 123,836 | +0.09(+1.74%) |
May 27, 2009 | 5.140 | 5.340 | 5.080 | 5.180 | 475,669 | +0.02(+0.39%) |
May 26, 2009 | 5.000 | 5.180 | 5.000 | 5.160 | 166,137 | +0.13(+2.58%) |
May 22, 2009 | 5.190 | 5.320 | 5.020 | 5.030 | 110,826 | -0.11(-2.14%) |
May 21, 2009 | 5.340 | 5.450 | 5.030 | 5.140 | 168,320 | -0.25(-4.64%) |
May 20, 2009 | 5.550 | 5.570 | 5.350 | 5.390 | 145,657 | -0.13(-2.36%) |
May 19, 2009 | 5.510 | 5.620 | 5.420 | 5.520 | 113,505 | +0.00(+0.00%) |
May 18, 2009 | 5.460 | 5.590 | 5.390 | 5.520 | 210,670 | +0.15(+2.79%) |
May 15, 2009 | 5.440 | 5.532 | 5.290 | 5.370 | 142,693 | -0.03(-0.56%) |
May 14, 2009 | 5.510 | 5.690 | 5.120 | 5.400 | 214,225 | -0.10(-1.82%) |
May 13, 2009 | 5.550 | 5.670 | 5.340 | 5.500 | 206,080 | -0.14(-2.48%) |
May 12, 2009 | 6.090 | 6.260 | 5.430 | 5.640 | 436,543 | -0.02(-0.35%) |
May 11, 2009 | 5.540 | 5.780 | 5.440 | 5.660 | 289,759 | +0.24(+4.43%) |
May 08, 2009 | 5.060 | 5.470 | 5.025 | 5.420 | 117,652 | +0.40(+7.97%) |
May 07, 2009 | 5.190 | 5.400 | 4.990 | 5.020 | 185,518 | -0.09(-1.76%) |
May 06, 2009 | 5.250 | 5.330 | 5.030 | 5.110 | 197,901 | -0.10(-1.92%) |
May 05, 2009 | 5.310 | 5.490 | 5.050 | 5.210 | 129,784 | -0.06(-1.14%) |
May 04, 2009 | 5.460 | 5.690 | 5.270 | 5.270 | 132,666 | -0.12(-2.23%) |