Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.272 | 5.390 | 5.213 | 5.213 | 334,215 | -0.06(-1.12%) |
Apr 29, 2010 | 5.292 | 5.318 | 5.200 | 5.272 | 226,052 | +0.07(+1.39%) |
Apr 28, 2010 | 5.239 | 5.282 | 5.141 | 5.200 | 563,958 | -0.03(-0.63%) |
Apr 27, 2010 | 5.344 | 5.370 | 5.207 | 5.233 | 435,554 | -0.10(-1.84%) |
Apr 26, 2010 | 5.344 | 5.377 | 5.272 | 5.331 | 445,253 | +0.07(+1.24%) |
Apr 23, 2010 | 5.344 | 5.357 | 5.233 | 5.266 | 517,682 | -0.05(-0.86%) |
Apr 22, 2010 | 5.331 | 5.370 | 5.272 | 5.311 | 175,345 | -0.01(-0.25%) |
Apr 21, 2010 | 5.410 | 5.429 | 5.305 | 5.324 | 209,389 | -0.06(-1.10%) |
Apr 20, 2010 | 5.324 | 5.429 | 5.292 | 5.383 | 330,556 | +0.12(+2.37%) |
Apr 19, 2010 | 5.285 | 5.292 | 5.141 | 5.259 | 820,454 | +0.01(+0.12%) |
Apr 16, 2010 | 5.383 | 5.403 | 5.121 | 5.252 | 377,248 | -0.08(-1.47%) |
Apr 15, 2010 | 5.266 | 5.462 | 5.266 | 5.331 | 336,240 | +0.08(+1.50%) |
Apr 14, 2010 | 5.351 | 5.429 | 5.239 | 5.252 | 591,753 | -0.08(-1.47%) |
Apr 13, 2010 | 5.141 | 5.396 | 5.072 | 5.331 | 866,325 | +0.20(+3.96%) |
Apr 12, 2010 | 5.049 | 5.187 | 5.049 | 5.128 | 691,673 | +0.10(+2.09%) |
Apr 09, 2010 | 5.115 | 5.141 | 4.938 | 5.023 | 715,177 | +0.00(+0.00%) |
Apr 08, 2010 | 5.239 | 5.305 | 4.971 | 5.023 | 900,136 | -0.24(-4.48%) |
Apr 07, 2010 | 5.364 | 5.469 | 5.233 | 5.259 | 892,130 | -0.03(-0.50%) |
Apr 06, 2010 | 5.207 | 5.338 | 5.148 | 5.285 | 651,541 | +0.11(+2.15%) |
Apr 05, 2010 | 5.161 | 5.226 | 5.089 | 5.174 | 741,190 | +0.04(+0.77%) |
Apr 01, 2010 | 5.193 | 5.135 | 5.135 | 5.135 | 731,852 | +0.01(+0.26%) |
Mar 31, 2010 | 5.180 | 5.207 | 5.076 | 5.121 | 824,462 | -0.04(-0.76%) |
Mar 30, 2010 | 4.925 | 5.233 | 4.925 | 5.161 | 1,693,612 | +0.24(+4.93%) |
Mar 29, 2010 | 4.722 | 4.971 | 4.683 | 4.918 | 909,265 | +0.27(+5.77%) |
Mar 26, 2010 | 4.709 | 4.794 | 4.617 | 4.650 | 678,983 | -0.04(-0.84%) |
Mar 25, 2010 | 4.814 | 4.853 | 4.656 | 4.689 | 900,638 | -0.06(-1.24%) |
Mar 24, 2010 | 4.768 | 4.886 | 4.715 | 4.748 | 1,458,824 | -0.07(-1.36%) |
Mar 23, 2010 | 4.676 | 4.879 | 4.630 | 4.814 | 2,340,364 | +0.14(+3.09%) |
Mar 22, 2010 | 4.512 | 4.670 | 4.453 | 4.670 | 2,213,483 | +0.10(+2.30%) |
Mar 19, 2010 | 4.480 | 4.584 | 4.375 | 4.565 | 9,698,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.108 | 5.121 | 4.820 | 4.820 | 923,791 | -0.34(-6.67%) |
Mar 17, 2010 | 5.285 | 5.298 | 5.141 | 5.165 | 242,667 | -0.08(-1.55%) |
Mar 16, 2010 | 5.442 | 5.521 | 5.207 | 5.246 | 376,288 | -0.15(-2.79%) |
Mar 15, 2010 | 5.357 | 5.455 | 5.331 | 5.396 | 335,691 | -0.28(-4.96%) |
Mar 12, 2010 | 5.776 | 5.796 | 5.665 | 5.678 | 65,188 | -0.07(-1.14%) |
Mar 11, 2010 | 5.822 | 5.822 | 5.730 | 5.744 | 40,634 | -0.05(-0.90%) |
Mar 10, 2010 | 5.658 | 5.796 | 5.658 | 5.796 | 81,569 | +0.18(+3.15%) |
Mar 09, 2010 | 5.645 | 5.717 | 5.619 | 5.619 | 59,517 | +0.00(+0.00%) |
Mar 08, 2010 | 5.501 | 5.750 | 5.344 | 5.619 | 133,159 | +0.14(+2.63%) |
Mar 05, 2010 | 5.436 | 5.554 | 5.429 | 5.475 | 81,236 | +0.07(+1.33%) |
Mar 04, 2010 | 5.279 | 5.436 | 5.279 | 5.403 | 55,924 | +0.10(+1.98%) |
Mar 03, 2010 | 5.187 | 5.300 | 5.121 | 5.298 | 89,572 | +0.16(+3.06%) |
Mar 02, 2010 | 5.193 | 5.213 | 5.115 | 5.141 | 86,854 | -0.07(-1.26%) |
Mar 01, 2010 | 5.331 | 5.331 | 5.180 | 5.207 | 86,970 | -0.03(-0.50%) |
Feb 26, 2010 | 5.239 | 5.324 | 5.174 | 5.233 | 82,681 | -0.03(-0.62%) |
Feb 25, 2010 | 5.174 | 5.324 | 5.174 | 5.266 | 60,924 | +0.10(+2.03%) |
Feb 24, 2010 | 5.233 | 5.252 | 5.121 | 5.161 | 158,393 | -0.09(-1.62%) |
Feb 23, 2010 | 5.311 | 5.351 | 5.233 | 5.246 | 36,748 | -0.10(-1.84%) |
Feb 22, 2010 | 5.370 | 5.403 | 5.331 | 5.344 | 60,572 | +0.01(+0.12%) |
Feb 19, 2010 | 5.324 | 5.370 | 5.239 | 5.338 | 49,382 | +0.04(+0.74%) |
Feb 18, 2010 | 5.318 | 5.390 | 5.220 | 5.298 | 60,334 | -0.07(-1.22%) |
Feb 17, 2010 | 5.259 | 5.370 | 5.220 | 5.364 | 120,388 | +0.13(+2.50%) |
Feb 16, 2010 | 5.271 | 5.303 | 5.143 | 5.233 | 119,795 | -0.01(-0.12%) |
Feb 12, 2010 | 5.130 | 5.239 | 5.239 | 5.239 | 52,889 | -0.02(-0.37%) |
Feb 11, 2010 | 5.258 | 5.393 | 5.123 | 5.258 | 100,414 | -0.01(-0.12%) |
Feb 10, 2010 | 5.368 | 5.368 | 5.085 | 5.265 | 83,592 | -0.02(-0.36%) |
Feb 09, 2010 | 5.400 | 5.400 | 5.213 | 5.284 | 28,630 | -0.01(-0.24%) |
Feb 08, 2010 | 5.188 | 5.361 | 5.188 | 5.297 | 64,256 | +0.04(+0.86%) |
Feb 05, 2010 | 5.085 | 5.258 | 4.892 | 5.252 | 94,792 | +0.17(+3.42%) |
Feb 04, 2010 | 5.181 | 5.271 | 4.982 | 5.078 | 104,639 | -0.19(-3.66%) |
Feb 03, 2010 | 5.516 | 5.516 | 5.271 | 5.271 | 59,538 | -0.22(-3.98%) |
Feb 02, 2010 | 5.361 | 5.490 | 5.181 | 5.490 | 78,143 | +0.17(+3.26%) |
Feb 01, 2010 | 5.091 | 5.361 | 5.091 | 5.316 | 34,971 | +0.23(+4.55%) |
Jan 29, 2010 | 5.239 | 5.258 | 5.040 | 5.085 | 67,868 | -0.06(-1.25%) |
Jan 28, 2010 | 5.297 | 5.297 | 5.046 | 5.149 | 45,396 | -0.08(-1.50%) |
Jan 27, 2010 | 5.413 | 5.432 | 4.988 | 5.228 | 164,840 | -0.15(-2.84%) |
Jan 26, 2010 | 5.387 | 5.432 | 5.368 | 5.381 | 39,964 | +0.01(+0.12%) |
Jan 25, 2010 | 5.303 | 5.374 | 5.207 | 5.374 | 80,624 | +0.10(+1.83%) |
Jan 22, 2010 | 5.393 | 5.406 | 5.213 | 5.278 | 88,089 | -0.14(-2.61%) |
Jan 21, 2010 | 5.586 | 5.753 | 5.323 | 5.419 | 141,852 | -0.15(-2.66%) |
Jan 20, 2010 | 5.618 | 5.625 | 5.464 | 5.567 | 84,367 | -0.06(-1.03%) |
Jan 19, 2010 | 5.721 | 5.734 | 5.593 | 5.625 | 78,158 | -0.06(-1.13%) |
Jan 15, 2010 | 5.741 | 5.689 | 5.689 | 5.689 | 32,356 | -0.04(-0.78%) |
Jan 14, 2010 | 5.741 | 5.753 | 5.711 | 5.734 | 35,473 | -0.01(-0.11%) |
Jan 13, 2010 | 5.779 | 5.792 | 5.599 | 5.741 | 104,046 | -0.04(-0.67%) |
Jan 12, 2010 | 5.786 | 5.850 | 5.721 | 5.779 | 40,540 | -0.08(-1.32%) |
Jan 11, 2010 | 5.721 | 5.901 | 5.689 | 5.856 | 121,875 | +0.16(+2.82%) |
Jan 08, 2010 | 5.638 | 5.696 | 5.509 | 5.696 | 139,044 | +0.08(+1.37%) |
Jan 07, 2010 | 5.760 | 5.779 | 5.528 | 5.618 | 99,216 | -0.12(-2.13%) |
Jan 06, 2010 | 5.773 | 5.863 | 5.702 | 5.741 | 84,323 | -0.03(-0.45%) |
Jan 05, 2010 | 5.708 | 5.818 | 5.555 | 5.766 | 176,809 | +0.01(+0.22%) |
Jan 04, 2010 | 5.753 | 5.786 | 5.638 | 5.753 | 66,669 | +0.12(+2.17%) |
Dec 31, 2009 | 5.631 | 5.631 | 5.631 | 5.631 | 59,578 | +0.00(+0.00%) |
Dec 30, 2009 | 5.586 | 5.657 | 5.528 | 5.631 | 75,242 | -0.01(-0.11%) |
Dec 29, 2009 | 5.631 | 5.703 | 5.567 | 5.638 | 44,044 | +0.01(+0.23%) |
Dec 28, 2009 | 5.657 | 5.708 | 5.599 | 5.625 | 90,356 | +0.03(+0.57%) |
Dec 24, 2009 | 5.567 | 5.611 | 5.483 | 5.593 | 52,180 | +0.16(+2.96%) |
Dec 23, 2009 | 5.451 | 5.516 | 5.336 | 5.432 | 148,927 | +0.03(+0.60%) |
Dec 22, 2009 | 5.387 | 5.432 | 5.271 | 5.400 | 81,369 | +0.08(+1.57%) |
Dec 21, 2009 | 5.291 | 5.438 | 5.239 | 5.316 | 158,826 | +0.01(+0.24%) |
Dec 18, 2009 | 5.303 | 5.438 | 5.207 | 5.303 | 90,821 | +0.04(+0.86%) |
Dec 17, 2009 | 5.194 | 5.393 | 5.168 | 5.258 | 152,198 | +0.01(+0.25%) |
Dec 16, 2009 | 5.464 | 5.522 | 5.239 | 5.246 | 152,528 | -0.17(-3.20%) |
Dec 15, 2009 | 5.310 | 5.438 | 5.297 | 5.419 | 63,082 | +0.08(+1.44%) |
Dec 14, 2009 | 5.400 | 5.418 | 5.284 | 5.342 | 87,694 | -0.12(-2.12%) |
Dec 11, 2009 | 5.445 | 5.522 | 5.310 | 5.458 | 58,152 | +0.02(+0.35%) |
Dec 10, 2009 | 5.548 | 5.549 | 5.361 | 5.438 | 32,698 | -0.11(-1.97%) |
Dec 09, 2009 | 5.541 | 5.548 | 5.400 | 5.548 | 59,232 | -0.01(-0.23%) |
Dec 08, 2009 | 5.773 | 5.773 | 5.516 | 5.561 | 49,217 | -0.19(-3.35%) |
Dec 07, 2009 | 5.837 | 5.843 | 5.708 | 5.753 | 45,343 | -0.01(-0.11%) |
Dec 04, 2009 | 5.946 | 5.946 | 5.593 | 5.760 | 83,435 | -0.04(-0.78%) |
Dec 03, 2009 | 5.689 | 5.818 | 5.689 | 5.805 | 100,758 | +0.08(+1.46%) |
Dec 02, 2009 | 5.721 | 5.721 | 5.612 | 5.721 | 85,994 | +0.00(+0.00%) |
Dec 01, 2009 | 5.580 | 5.721 | 5.464 | 5.721 | 111,963 | +0.25(+4.58%) |
Nov 30, 2009 | 5.464 | 5.548 | 5.393 | 5.471 | 94,335 | -0.01(-0.12%) |
Nov 27, 2009 | 5.528 | 5.593 | 5.374 | 5.477 | 77,213 | -0.26(-4.48%) |
Nov 25, 2009 | 5.715 | 5.843 | 5.657 | 5.734 | 80,454 | -0.01(-0.11%) |
Nov 24, 2009 | 5.657 | 5.741 | 5.528 | 5.741 | 117,154 | -0.06(-1.11%) |
Nov 23, 2009 | 5.985 | 6.197 | 5.721 | 5.805 | 152,366 | -0.12(-2.06%) |
Nov 20, 2009 | 5.908 | 5.946 | 5.728 | 5.927 | 105,184 | +0.11(+1.88%) |
Nov 19, 2009 | 6.023 | 6.036 | 5.438 | 5.818 | 459,656 | -0.22(-3.72%) |
Nov 18, 2009 | 5.831 | 6.101 | 5.728 | 6.043 | 211,316 | +0.22(+3.75%) |
Nov 17, 2009 | 5.927 | 6.004 | 5.651 | 5.824 | 171,428 | -0.06(-1.09%) |
Nov 16, 2009 | 5.670 | 5.978 | 5.606 | 5.888 | 295,765 | +0.37(+6.76%) |
Nov 13, 2009 | 5.374 | 5.522 | 5.368 | 5.516 | 93,542 | +0.08(+1.42%) |
Nov 12, 2009 | 5.509 | 5.612 | 5.336 | 5.438 | 188,857 | -0.05(-0.94%) |
Nov 11, 2009 | 5.291 | 5.496 | 5.291 | 5.490 | 274,333 | +0.27(+5.17%) |
Nov 10, 2009 | 4.808 | 5.233 | 4.808 | 5.220 | 230,181 | +0.42(+8.85%) |
Nov 09, 2009 | 4.564 | 4.860 | 4.564 | 4.796 | 197,130 | +0.26(+5.67%) |
Nov 06, 2009 | 4.545 | 4.636 | 4.513 | 4.538 | 149,067 | +0.00(+0.00%) |
Nov 05, 2009 | 4.500 | 4.538 | 4.468 | 4.538 | 157,532 | +0.09(+2.02%) |
Nov 04, 2009 | 4.603 | 4.603 | 4.211 | 4.448 | 351,574 | -0.12(-2.67%) |
Nov 03, 2009 | 4.365 | 4.571 | 4.313 | 4.571 | 119,744 | +0.11(+2.45%) |
Nov 02, 2009 | 4.538 | 4.577 | 4.352 | 4.461 | 82,254 | -0.01(-0.29%) |
Oct 30, 2009 | 4.526 | 4.552 | 4.397 | 4.474 | 149,661 | -0.05(-1.14%) |
Oct 29, 2009 | 4.564 | 5.143 | 4.487 | 4.526 | 653,554 | -0.02(-0.42%) |
Oct 28, 2009 | 4.834 | 4.943 | 4.442 | 4.545 | 202,765 | -0.30(-6.23%) |
Oct 27, 2009 | 5.078 | 5.111 | 4.841 | 4.847 | 84,110 | -0.21(-4.19%) |
Oct 26, 2009 | 5.175 | 5.291 | 5.027 | 5.059 | 101,452 | -0.12(-2.24%) |
Oct 23, 2009 | 5.239 | 5.298 | 5.175 | 5.175 | 71,038 | -0.17(-3.25%) |
Oct 22, 2009 | 5.271 | 5.348 | 5.175 | 5.348 | 44,301 | +0.12(+2.34%) |
Oct 21, 2009 | 5.207 | 5.327 | 5.201 | 5.226 | 56,691 | +0.05(+0.99%) |
Oct 20, 2009 | 5.157 | 5.175 | 5.156 | 5.175 | 54,624 | -0.01(-0.12%) |
Oct 19, 2009 | 5.207 | 5.252 | 5.124 | 5.181 | 70,516 | +0.02(+0.37%) |
Oct 16, 2009 | 5.194 | 5.252 | 5.117 | 5.162 | 68,167 | -0.06(-1.11%) |
Oct 15, 2009 | 5.226 | 5.329 | 5.176 | 5.220 | 66,071 | -0.06(-1.10%) |
Oct 14, 2009 | 5.361 | 5.381 | 5.213 | 5.278 | 66,681 | +0.04(+0.86%) |
Oct 13, 2009 | 5.207 | 5.233 | 5.091 | 5.233 | 206,003 | +0.03(+0.49%) |
Oct 12, 2009 | 5.265 | 5.336 | 5.168 | 5.207 | 216,333 | -0.05(-0.98%) |
Oct 09, 2009 | 5.368 | 5.400 | 5.246 | 5.258 | 110,477 | -0.17(-3.20%) |
Oct 08, 2009 | 5.303 | 5.496 | 5.271 | 5.432 | 237,301 | +0.17(+3.30%) |
Oct 07, 2009 | 5.201 | 5.266 | 5.143 | 5.258 | 50,693 | +0.05(+0.99%) |
Oct 06, 2009 | 5.239 | 5.271 | 5.162 | 5.207 | 116,594 | -0.01(-0.12%) |
Oct 05, 2009 | 4.969 | 5.239 | 4.969 | 5.213 | 67,261 | +0.24(+4.92%) |
Oct 02, 2009 | 4.982 | 5.181 | 4.821 | 4.969 | 129,502 | -0.06(-1.28%) |
Oct 01, 2009 | 5.239 | 5.239 | 5.033 | 5.033 | 101,915 | -0.19(-3.57%) |
Sep 30, 2009 | 5.381 | 5.381 | 5.143 | 5.220 | 105,534 | -0.04(-0.73%) |
Sep 29, 2009 | 5.143 | 5.258 | 5.111 | 5.258 | 128,796 | +0.13(+2.51%) |
Sep 28, 2009 | 4.931 | 5.236 | 4.873 | 5.130 | 98,992 | +0.26(+5.28%) |
Sep 25, 2009 | 4.905 | 5.033 | 4.731 | 4.873 | 207,401 | -0.04(-0.92%) |
Sep 24, 2009 | 5.348 | 5.348 | 4.866 | 4.918 | 238,180 | -0.37(-6.93%) |
Sep 23, 2009 | 5.374 | 5.400 | 5.233 | 5.284 | 178,183 | -0.07(-1.32%) |
Sep 22, 2009 | 5.361 | 5.422 | 5.329 | 5.355 | 95,505 | +0.08(+1.59%) |
Sep 21, 2009 | 5.246 | 5.355 | 5.175 | 5.271 | 149,958 | -0.06(-1.09%) |
Sep 18, 2009 | 5.406 | 5.496 | 5.207 | 5.329 | 196,173 | -0.03(-0.60%) |
Sep 17, 2009 | 5.548 | 5.747 | 5.233 | 5.361 | 229,203 | -0.19(-3.42%) |
Sep 16, 2009 | 5.316 | 5.567 | 5.316 | 5.551 | 232,087 | +0.25(+4.67%) |
Sep 15, 2009 | 5.310 | 5.483 | 5.280 | 5.303 | 278,379 | +0.01(+0.12%) |
Sep 14, 2009 | 5.117 | 5.297 | 5.078 | 5.297 | 122,149 | +0.13(+2.49%) |
Sep 11, 2009 | 5.136 | 5.201 | 5.098 | 5.168 | 179,128 | +0.06(+1.26%) |
Sep 10, 2009 | 5.033 | 5.207 | 5.001 | 5.104 | 336,972 | +0.13(+2.72%) |
Sep 09, 2009 | 5.095 | 5.143 | 4.898 | 4.969 | 274,151 | +0.17(+3.62%) |
Sep 08, 2009 | 4.751 | 4.879 | 4.532 | 4.796 | 403,979 | +0.16(+3.47%) |
Sep 04, 2009 | 4.391 | 4.648 | 4.391 | 4.635 | 119,402 | +0.24(+5.56%) |
Sep 03, 2009 | 4.448 | 4.448 | 4.320 | 4.391 | 67,347 | +0.04(+0.89%) |
Sep 02, 2009 | 4.416 | 4.448 | 4.253 | 4.352 | 159,663 | -0.07(-1.60%) |
Sep 01, 2009 | 4.686 | 4.924 | 4.416 | 4.423 | 256,032 | -0.29(-6.14%) |
Aug 31, 2009 | 4.950 | 4.950 | 4.673 | 4.712 | 164,481 | -0.24(-4.81%) |
Aug 28, 2009 | 5.123 | 5.123 | 4.898 | 4.950 | 284,137 | -0.11(-2.16%) |
Aug 27, 2009 | 5.078 | 5.111 | 4.886 | 5.059 | 298,183 | +0.04(+0.90%) |
Aug 26, 2009 | 4.956 | 5.014 | 4.918 | 5.014 | 75,767 | +0.01(+0.13%) |
Aug 25, 2009 | 5.008 | 5.072 | 4.931 | 5.008 | 69,785 | +0.01(+0.26%) |
Aug 24, 2009 | 5.046 | 5.104 | 4.943 | 4.995 | 110,557 | -0.06(-1.15%) |
Aug 21, 2009 | 5.156 | 5.175 | 4.918 | 5.053 | 147,379 | -0.06(-1.13%) |
Aug 20, 2009 | 5.040 | 5.136 | 5.040 | 5.111 | 106,076 | +0.00(+0.00%) |
Aug 19, 2009 | 5.252 | 5.252 | 4.995 | 5.111 | 95,268 | -0.13(-2.45%) |
Aug 18, 2009 | 5.188 | 5.329 | 5.169 | 5.239 | 98,907 | +0.13(+2.59%) |
Aug 17, 2009 | 5.329 | 5.329 | 5.027 | 5.107 | 144,380 | -0.32(-5.98%) |
Aug 14, 2009 | 5.323 | 5.464 | 5.278 | 5.432 | 137,182 | +0.16(+3.05%) |
Aug 13, 2009 | 5.136 | 5.303 | 5.111 | 5.271 | 125,671 | +0.17(+3.27%) |
Aug 12, 2009 | 5.130 | 5.207 | 5.066 | 5.104 | 72,770 | -0.03(-0.50%) |
Aug 11, 2009 | 5.220 | 5.278 | 5.066 | 5.130 | 104,045 | -0.08(-1.60%) |
Aug 10, 2009 | 5.207 | 5.239 | 5.104 | 5.213 | 103,076 | +0.06(+1.25%) |
Aug 07, 2009 | 5.213 | 5.271 | 5.091 | 5.149 | 101,097 | +0.03(+0.63%) |
Aug 06, 2009 | 5.451 | 5.541 | 4.905 | 5.117 | 251,320 | -0.33(-6.13%) |
Aug 05, 2009 | 5.496 | 5.606 | 5.348 | 5.451 | 149,683 | -0.06(-1.17%) |
Aug 04, 2009 | 5.541 | 5.618 | 5.451 | 5.516 | 136,631 | -0.04(-0.69%) |
Aug 03, 2009 | 5.413 | 5.573 | 5.342 | 5.554 | 215,255 | +0.25(+4.73%) |
Jul 31, 2009 | 5.239 | 5.348 | 5.162 | 5.303 | 129,009 | +0.12(+2.26%) |
Jul 30, 2009 | 5.220 | 5.303 | 5.143 | 5.186 | 265,373 | +0.10(+2.00%) |
Jul 29, 2009 | 5.297 | 5.297 | 4.905 | 5.085 | 243,281 | -0.24(-4.47%) |
Jul 28, 2009 | 5.188 | 5.431 | 5.143 | 5.323 | 157,759 | +0.04(+0.73%) |
Jul 27, 2009 | 5.233 | 5.342 | 5.136 | 5.284 | 255,660 | +0.17(+3.40%) |
Jul 24, 2009 | 4.892 | 5.143 | 4.667 | 5.111 | 1,244 | +0.22(+4.47%) |
Jul 23, 2009 | 4.821 | 4.950 | 4.815 | 4.892 | 206,868 | +0.07(+1.47%) |
Jul 22, 2009 | 4.956 | 4.956 | 4.738 | 4.821 | 223,772 | -0.13(-2.72%) |
Jul 21, 2009 | 4.943 | 5.014 | 4.686 | 4.956 | 203,913 | +0.04(+0.92%) |
Jul 20, 2009 | 4.834 | 4.935 | 4.725 | 4.911 | 247,405 | +0.16(+3.38%) |
Jul 17, 2009 | 4.693 | 4.898 | 4.497 | 4.751 | 201,871 | +0.07(+1.51%) |
Jul 16, 2009 | 4.654 | 4.757 | 4.526 | 4.680 | 209,644 | +0.06(+1.39%) |
Jul 15, 2009 | 4.365 | 4.686 | 4.365 | 4.616 | 376,986 | +0.27(+6.21%) |
Jul 14, 2009 | 4.166 | 4.365 | 4.101 | 4.346 | 114,758 | +0.25(+6.12%) |
Jul 13, 2009 | 3.966 | 4.140 | 3.909 | 4.095 | 111,328 | +0.06(+1.43%) |
Jul 10, 2009 | 3.986 | 4.114 | 3.928 | 4.037 | 75,444 | -0.01(-0.32%) |
Jul 09, 2009 | 3.915 | 4.133 | 3.838 | 4.050 | 204,183 | +0.18(+4.65%) |
Jul 08, 2009 | 3.979 | 3.992 | 3.754 | 3.870 | 330,905 | -0.09(-2.27%) |
Jul 07, 2009 | 4.018 | 4.243 | 3.909 | 3.960 | 250,217 | -0.10(-2.53%) |
Jul 06, 2009 | 4.088 | 4.249 | 3.889 | 4.063 | 219,490 | -0.19(-4.39%) |
Jul 02, 2009 | 4.249 | 4.249 | 4.043 | 4.249 | 199,539 | +0.00(+0.00%) |
Jul 01, 2009 | 4.320 | 4.403 | 4.198 | 4.249 | 166,723 | +0.03(+0.76%) |
Jun 30, 2009 | 4.545 | 4.545 | 4.082 | 4.217 | 296,647 | -0.19(-4.23%) |
Jun 29, 2009 | 4.416 | 4.487 | 4.198 | 4.403 | 225,367 | +0.08(+1.78%) |
Jun 26, 2009 | 4.243 | 4.365 | 4.127 | 4.326 | 291,508 | +0.12(+2.91%) |
Jun 25, 2009 | 4.146 | 4.286 | 4.127 | 4.204 | 225,211 | +0.06(+1.55%) |
Jun 24, 2009 | 3.986 | 4.288 | 3.896 | 4.140 | 245,220 | +0.28(+7.15%) |
Jun 23, 2009 | 3.915 | 4.076 | 3.831 | 3.864 | 237,083 | +0.01(+0.17%) |
Jun 22, 2009 | 4.185 | 4.204 | 3.851 | 3.857 | 299,084 | -0.41(-9.64%) |
Jun 19, 2009 | 4.262 | 4.487 | 4.230 | 4.268 | 455,477 | +0.04(+0.91%) |
Jun 18, 2009 | 4.198 | 4.320 | 4.037 | 4.230 | 369,454 | +0.06(+1.54%) |
Jun 17, 2009 | 4.198 | 4.301 | 3.799 | 4.166 | 331,226 | +0.05(+1.25%) |
Jun 16, 2009 | 4.185 | 4.339 | 4.024 | 4.114 | 396,188 | -0.07(-1.69%) |
Jun 15, 2009 | 4.410 | 4.410 | 4.101 | 4.185 | 317,292 | -0.23(-5.24%) |
Jun 12, 2009 | 4.532 | 4.545 | 4.339 | 4.416 | 272,759 | -0.12(-2.55%) |
Jun 11, 2009 | 4.648 | 4.648 | 4.416 | 4.532 | 262,436 | -0.05(-1.12%) |
Jun 10, 2009 | 4.693 | 4.712 | 4.526 | 4.583 | 164,356 | +0.01(+0.14%) |
Jun 09, 2009 | 4.596 | 4.661 | 4.500 | 4.577 | 316,826 | +0.10(+2.15%) |
Jun 08, 2009 | 4.461 | 4.603 | 4.416 | 4.481 | 382,280 | -0.13(-2.92%) |
Jun 05, 2009 | 4.673 | 4.853 | 4.506 | 4.616 | 360,566 | -0.02(-0.42%) |
Jun 04, 2009 | 4.886 | 4.898 | 4.596 | 4.635 | 397,396 | -0.24(-4.88%) |
Jun 03, 2009 | 4.969 | 4.969 | 4.616 | 4.873 | 288,372 | -0.14(-2.82%) |
Jun 02, 2009 | 5.175 | 5.252 | 5.014 | 5.014 | 246,297 | -0.10(-1.89%) |
Jun 01, 2009 | 4.886 | 5.226 | 4.886 | 5.111 | 544,845 | +0.29(+6.00%) |
May 29, 2009 | 4.577 | 4.821 | 4.506 | 4.821 | 841,296 | +0.43(+9.81%) |
May 28, 2009 | 4.738 | 4.789 | 4.178 | 4.391 | 654,623 | -0.19(-4.21%) |
May 27, 2009 | 4.886 | 4.898 | 4.532 | 4.583 | 504,418 | -0.24(-4.93%) |
May 26, 2009 | 4.886 | 4.905 | 4.571 | 4.821 | 408,238 | -0.09(-1.83%) |
May 22, 2009 | 5.149 | 5.400 | 4.783 | 4.911 | 766,829 | +0.37(+8.22%) |
May 21, 2009 | 4.943 | 4.943 | 4.506 | 4.538 | 602,643 | -0.41(-8.31%) |
May 20, 2009 | 5.046 | 5.593 | 4.886 | 4.950 | 854,923 | +0.12(+2.39%) |
May 19, 2009 | 4.114 | 4.847 | 4.114 | 4.834 | 650,598 | +0.78(+19.18%) |
May 18, 2009 | 3.925 | 4.082 | 3.909 | 4.056 | 159,911 | +0.13(+3.27%) |
May 15, 2009 | 3.716 | 4.050 | 3.716 | 3.928 | 375,215 | +0.28(+7.57%) |
May 14, 2009 | 3.150 | 3.889 | 3.150 | 3.651 | 325,990 | +0.50(+15.92%) |
May 13, 2009 | 3.594 | 3.594 | 3.105 | 3.150 | 255,083 | -0.44(-12.19%) |
May 12, 2009 | 3.947 | 3.966 | 3.536 | 3.587 | 1,533,329 | -0.17(-4.62%) |
May 11, 2009 | 3.793 | 3.864 | 3.606 | 3.761 | 224,475 | -0.10(-2.50%) |
May 08, 2009 | 4.127 | 4.191 | 3.600 | 3.857 | 411,327 | -0.13(-3.38%) |
May 07, 2009 | 4.056 | 4.140 | 3.780 | 3.992 | 496,211 | +0.17(+4.55%) |
May 06, 2009 | 3.664 | 3.857 | 3.664 | 3.818 | 219,126 | +0.22(+6.07%) |
May 05, 2009 | 3.568 | 3.600 | 3.362 | 3.600 | 272,891 | +0.12(+3.32%) |
May 04, 2009 | 3.503 | 3.536 | 3.439 | 3.484 | 318,042 | +0.34(+10.84%) |