Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.700 | 6.700 | 5.640 | 5.650 | 1,704,188 | -1.07(-15.92%) |
Apr 29, 2010 | 6.460 | 6.790 | 6.100 | 6.720 | 852,850 | +0.30(+4.67%) |
Apr 28, 2010 | 6.670 | 6.720 | 6.250 | 6.420 | 1,139,782 | -0.18(-2.73%) |
Apr 27, 2010 | 7.310 | 7.400 | 6.500 | 6.600 | 2,214,880 | -0.88(-11.76%) |
Apr 26, 2010 | 8.220 | 8.290 | 7.310 | 7.480 | 2,590,470 | -1.11(-12.92%) |
Apr 23, 2010 | 8.310 | 8.627 | 8.260 | 8.590 | 497,553 | +0.33(+4.00%) |
Apr 22, 2010 | 8.210 | 8.280 | 8.190 | 8.260 | 534,994 | -0.02(-0.24%) |
Apr 21, 2010 | 8.560 | 8.800 | 8.190 | 8.280 | 537,204 | -0.30(-3.50%) |
Apr 20, 2010 | 8.320 | 8.580 | 8.213 | 8.580 | 328,645 | +0.27(+3.25%) |
Apr 19, 2010 | 8.210 | 8.420 | 8.010 | 8.310 | 487,598 | +0.07(+0.85%) |
Apr 16, 2010 | 8.390 | 8.410 | 7.960 | 8.240 | 914,451 | -0.22(-2.60%) |
Apr 15, 2010 | 8.030 | 8.470 | 7.860 | 8.460 | 637,493 | +0.46(+5.75%) |
Apr 14, 2010 | 7.680 | 8.080 | 7.680 | 8.000 | 572,266 | +0.41(+5.40%) |
Apr 13, 2010 | 7.060 | 7.670 | 7.060 | 7.590 | 966,996 | +0.50(+7.05%) |
Apr 12, 2010 | 6.700 | 7.100 | 6.670 | 7.090 | 544,633 | +0.46(+6.94%) |
Apr 09, 2010 | 6.820 | 6.820 | 6.540 | 6.630 | 211,416 | -0.17(-2.50%) |
Apr 08, 2010 | 6.560 | 6.980 | 6.560 | 6.800 | 369,055 | +0.12(+1.80%) |
Apr 07, 2010 | 7.020 | 7.030 | 6.500 | 6.680 | 382,595 | -0.27(-3.88%) |
Apr 06, 2010 | 7.130 | 7.260 | 6.920 | 6.950 | 421,122 | -0.20(-2.80%) |
Apr 05, 2010 | 6.720 | 7.160 | 6.670 | 7.150 | 566,397 | +0.48(+7.20%) |
Apr 01, 2010 | 6.680 | 6.670 | 6.670 | 6.670 | 271,200 | +0.08(+1.21%) |
Mar 31, 2010 | 6.580 | 6.730 | 6.450 | 6.590 | 616,011 | -0.01(-0.15%) |
Mar 30, 2010 | 6.490 | 6.690 | 6.410 | 6.600 | 280,514 | +0.17(+2.64%) |
Mar 29, 2010 | 6.370 | 6.540 | 6.370 | 6.430 | 540,793 | +0.05(+0.78%) |
Mar 26, 2010 | 6.330 | 6.400 | 6.260 | 6.380 | 229,149 | +0.12(+1.92%) |
Mar 25, 2010 | 6.310 | 6.550 | 6.230 | 6.260 | 301,611 | -0.02(-0.32%) |
Mar 24, 2010 | 6.200 | 6.460 | 6.150 | 6.280 | 403,328 | +0.06(+0.96%) |
Mar 23, 2010 | 6.410 | 6.410 | 6.020 | 6.220 | 477,880 | -0.14(-2.20%) |
Mar 22, 2010 | 5.670 | 6.430 | 5.550 | 6.360 | 920,567 | +0.70(+12.37%) |
Mar 19, 2010 | 6.630 | 6.630 | 5.650 | 5.660 | 1,304,039 | -0.92(-13.98%) |
Mar 18, 2010 | 6.700 | 6.760 | 6.500 | 6.580 | 180,325 | -0.17(-2.52%) |
Mar 17, 2010 | 6.170 | 6.980 | 6.170 | 6.750 | 419,676 | -0.03(-0.44%) |
Mar 16, 2010 | 6.750 | 6.860 | 6.660 | 6.780 | 327,338 | +0.05(+0.74%) |
Mar 15, 2010 | 6.630 | 6.810 | 6.450 | 6.730 | 259,541 | -0.10(-1.46%) |
Mar 12, 2010 | 6.720 | 6.860 | 6.630 | 6.830 | 178,149 | +0.10(+1.49%) |
Mar 11, 2010 | 7.000 | 7.000 | 6.391 | 6.730 | 657,315 | -0.34(-4.81%) |
Mar 10, 2010 | 7.170 | 7.250 | 6.910 | 7.070 | 586,384 | -0.07(-0.98%) |
Mar 09, 2010 | 6.900 | 7.200 | 6.860 | 7.140 | 712,064 | +0.24(+3.48%) |
Mar 08, 2010 | 6.910 | 7.160 | 6.790 | 6.900 | 589,279 | +0.00(+0.00%) |
Mar 05, 2010 | 6.540 | 6.900 | 6.340 | 6.900 | 684,887 | +0.39(+5.99%) |
Mar 04, 2010 | 6.400 | 6.590 | 6.200 | 6.510 | 641,790 | +0.16(+2.52%) |
Mar 03, 2010 | 6.300 | 6.500 | 6.090 | 6.350 | 797,484 | +0.04(+0.63%) |
Mar 02, 2010 | 6.400 | 6.420 | 5.740 | 6.310 | 1,013,287 | -0.04(-0.63%) |
Mar 01, 2010 | 5.860 | 6.460 | 5.800 | 6.350 | 1,814,853 | +0.64(+11.21%) |
Feb 26, 2010 | 5.310 | 5.860 | 5.270 | 5.710 | 860,654 | +0.38(+7.13%) |
Feb 25, 2010 | 5.000 | 5.330 | 4.940 | 5.330 | 768,861 | +0.23(+4.51%) |
Feb 24, 2010 | 5.150 | 5.150 | 4.900 | 5.100 | 861,685 | -0.06(-1.16%) |
Feb 23, 2010 | 4.880 | 5.160 | 4.750 | 5.160 | 1,468,700 | +0.23(+4.67%) |
Feb 22, 2010 | 4.880 | 5.000 | 4.860 | 4.930 | 638,799 | +0.01(+0.20%) |
Feb 19, 2010 | 4.620 | 5.000 | 4.580 | 4.920 | 1,223,142 | +0.30(+6.49%) |
Feb 18, 2010 | 4.650 | 4.740 | 4.590 | 4.620 | 689,114 | -0.07(-1.49%) |
Feb 17, 2010 | 4.470 | 4.690 | 4.360 | 4.690 | 1,240,865 | +0.26(+5.87%) |
Feb 16, 2010 | 4.370 | 5.000 | 4.300 | 4.430 | 8,238,286 | +0.10(+2.31%) |
Feb 12, 2010 | 4.720 | 4.330 | 4.330 | 4.330 | 1,300,100 | -0.57(-11.63%) |
Feb 11, 2010 | 5.390 | 5.390 | 4.660 | 4.900 | 2,636,755 | -0.49(-9.09%) |
Feb 10, 2010 | 5.100 | 5.400 | 5.050 | 5.390 | 728,281 | -0.05(-0.92%) |
Feb 09, 2010 | 5.000 | 5.450 | 4.970 | 5.440 | 527,101 | +0.43(+8.58%) |
Feb 08, 2010 | 4.960 | 5.210 | 4.940 | 5.010 | 415,556 | +0.06(+1.21%) |
Feb 05, 2010 | 4.910 | 5.000 | 4.750 | 4.950 | 320,019 | +0.06(+1.23%) |
Feb 04, 2010 | 4.820 | 4.970 | 4.760 | 4.890 | 434,987 | +0.05(+1.03%) |
Feb 03, 2010 | 4.680 | 4.940 | 4.650 | 4.840 | 373,003 | +0.16(+3.42%) |
Feb 02, 2010 | 4.460 | 4.700 | 4.410 | 4.680 | 990,230 | -0.15(-3.11%) |
Feb 01, 2010 | 4.190 | 4.860 | 4.170 | 4.830 | 410,680 | +0.46(+10.53%) |
Jan 29, 2010 | 4.580 | 4.800 | 4.290 | 4.370 | 559,109 | -0.19(-4.17%) |
Jan 28, 2010 | 4.450 | 4.600 | 4.180 | 4.560 | 281,333 | +0.11(+2.47%) |
Jan 27, 2010 | 4.240 | 4.450 | 4.050 | 4.450 | 270,144 | +0.20(+4.71%) |
Jan 26, 2010 | 3.830 | 4.270 | 3.730 | 4.250 | 408,461 | +0.40(+10.39%) |
Jan 25, 2010 | 4.030 | 4.030 | 3.800 | 3.850 | 168,602 | -0.13(-3.27%) |
Jan 22, 2010 | 4.200 | 4.200 | 3.940 | 3.980 | 215,612 | -0.24(-5.69%) |
Jan 21, 2010 | 4.330 | 4.330 | 4.140 | 4.220 | 189,373 | -0.12(-2.76%) |
Jan 20, 2010 | 4.340 | 4.350 | 4.220 | 4.340 | 171,635 | -0.07(-1.59%) |
Jan 19, 2010 | 4.360 | 4.440 | 4.250 | 4.410 | 294,462 | +0.08(+1.85%) |
Jan 15, 2010 | 4.110 | 4.330 | 4.330 | 4.330 | 477,700 | +0.24(+5.87%) |
Jan 14, 2010 | 4.040 | 4.140 | 4.030 | 4.090 | 240,325 | +0.03(+0.74%) |
Jan 13, 2010 | 4.030 | 4.130 | 3.910 | 4.060 | 404,815 | +0.09(+2.27%) |
Jan 12, 2010 | 3.970 | 4.140 | 3.830 | 3.970 | 541,384 | -0.05(-1.24%) |
Jan 11, 2010 | 3.620 | 4.200 | 3.610 | 4.020 | 1,597,011 | +0.99(+32.67%) |
Jan 08, 2010 | 3.000 | 3.080 | 2.890 | 3.030 | 249,821 | +0.02(+0.66%) |
Jan 07, 2010 | 2.970 | 3.090 | 2.900 | 3.010 | 150,877 | +0.04(+1.35%) |
Jan 06, 2010 | 2.850 | 3.030 | 2.800 | 2.970 | 244,001 | +0.12(+4.21%) |
Jan 05, 2010 | 2.710 | 2.850 | 2.660 | 2.850 | 227,517 | +0.14(+5.17%) |
Jan 04, 2010 | 2.630 | 2.710 | 2.530 | 2.710 | 226,267 | +0.13(+5.04%) |
Dec 31, 2009 | 2.570 | 2.580 | 2.580 | 2.580 | 179,300 | +0.00(+0.00%) |
Dec 30, 2009 | 2.410 | 2.580 | 2.400 | 2.580 | 130,341 | +0.16(+6.61%) |
Dec 29, 2009 | 2.480 | 2.500 | 2.400 | 2.420 | 170,331 | -0.06(-2.42%) |
Dec 28, 2009 | 2.500 | 2.510 | 2.450 | 2.480 | 119,421 | -0.02(-0.80%) |
Dec 24, 2009 | 2.490 | 2.500 | 2.420 | 2.500 | 49,986 | +0.02(+0.81%) |
Dec 23, 2009 | 2.610 | 2.610 | 2.450 | 2.480 | 228,771 | -0.11(-4.25%) |
Dec 22, 2009 | 2.700 | 2.700 | 2.500 | 2.590 | 309,524 | -0.01(-0.38%) |
Dec 21, 2009 | 2.540 | 2.615 | 2.410 | 2.600 | 156,801 | +0.08(+3.17%) |
Dec 18, 2009 | 2.500 | 2.550 | 2.450 | 2.520 | 563,374 | -0.03(-1.18%) |
Dec 17, 2009 | 2.470 | 2.570 | 2.370 | 2.550 | 130,471 | +0.06(+2.41%) |
Dec 16, 2009 | 2.610 | 2.640 | 2.460 | 2.490 | 156,075 | -0.06(-2.35%) |
Dec 15, 2009 | 2.650 | 2.690 | 2.472 | 2.550 | 196,252 | -0.10(-3.77%) |
Dec 14, 2009 | 2.660 | 2.730 | 2.560 | 2.650 | 209,789 | +0.06(+2.32%) |
Dec 11, 2009 | 2.510 | 2.720 | 2.470 | 2.590 | 398,487 | +0.10(+4.02%) |
Dec 10, 2009 | 2.550 | 2.559 | 2.458 | 2.490 | 125,109 | -0.05(-1.97%) |
Dec 09, 2009 | 2.410 | 2.560 | 2.351 | 2.540 | 107,766 | +0.13(+5.39%) |
Dec 08, 2009 | 2.440 | 2.490 | 2.400 | 2.410 | 84,351 | -0.04(-1.63%) |
Dec 07, 2009 | 2.320 | 2.500 | 2.300 | 2.450 | 160,237 | +0.12(+5.15%) |
Dec 04, 2009 | 2.320 | 2.380 | 2.260 | 2.330 | 212,065 | +0.07(+3.10%) |
Dec 03, 2009 | 2.300 | 2.360 | 2.240 | 2.260 | 163,416 | -0.03(-1.31%) |
Dec 02, 2009 | 2.150 | 2.300 | 2.150 | 2.290 | 197,467 | +0.17(+8.02%) |
Dec 01, 2009 | 2.300 | 2.330 | 2.100 | 2.120 | 367,831 | -0.14(-6.19%) |
Nov 30, 2009 | 2.520 | 2.520 | 2.250 | 2.260 | 345,729 | -0.24(-9.60%) |
Nov 27, 2009 | 2.550 | 2.600 | 2.500 | 2.500 | 201,953 | -0.19(-7.06%) |
Nov 25, 2009 | 2.780 | 2.780 | 2.650 | 2.690 | 158,259 | -0.06(-2.18%) |
Nov 24, 2009 | 2.780 | 2.800 | 2.660 | 2.750 | 58,720 | -0.04(-1.43%) |
Nov 23, 2009 | 2.840 | 2.850 | 2.730 | 2.790 | 112,829 | +0.01(+0.36%) |
Nov 20, 2009 | 2.660 | 2.800 | 2.660 | 2.780 | 136,759 | +0.11(+4.12%) |
Nov 19, 2009 | 2.720 | 2.770 | 2.650 | 2.670 | 138,640 | -0.09(-3.26%) |
Nov 18, 2009 | 2.700 | 2.830 | 2.650 | 2.760 | 336,874 | -0.11(-3.83%) |
Nov 17, 2009 | 2.930 | 3.030 | 2.860 | 2.870 | 130,634 | -0.09(-3.04%) |
Nov 16, 2009 | 3.020 | 3.110 | 2.920 | 2.960 | 136,608 | -0.01(-0.34%) |
Nov 13, 2009 | 3.040 | 3.100 | 2.880 | 2.970 | 95,791 | -0.05(-1.66%) |
Nov 12, 2009 | 3.100 | 3.100 | 3.000 | 3.020 | 175,996 | -0.03(-0.98%) |
Nov 11, 2009 | 3.140 | 3.200 | 3.000 | 3.050 | 73,431 | -0.04(-1.29%) |
Nov 10, 2009 | 3.240 | 3.260 | 3.030 | 3.090 | 122,047 | -0.18(-5.50%) |
Nov 09, 2009 | 3.160 | 3.270 | 3.140 | 3.270 | 95,395 | +0.16(+5.14%) |
Nov 06, 2009 | 3.200 | 3.270 | 3.100 | 3.110 | 143,025 | -0.13(-4.01%) |
Nov 05, 2009 | 3.230 | 3.320 | 3.150 | 3.240 | 99,420 | +0.04(+1.25%) |
Nov 04, 2009 | 3.170 | 3.210 | 3.060 | 3.200 | 207,364 | +0.03(+0.95%) |
Nov 03, 2009 | 2.950 | 3.200 | 2.950 | 3.170 | 165,714 | +0.18(+6.02%) |
Nov 02, 2009 | 3.250 | 3.370 | 2.860 | 2.990 | 277,431 | -0.24(-7.43%) |
Oct 30, 2009 | 3.220 | 3.250 | 3.000 | 3.230 | 441,380 | -0.02(-0.62%) |
Oct 29, 2009 | 3.150 | 3.450 | 3.100 | 3.250 | 267,312 | +0.13(+4.17%) |
Oct 28, 2009 | 3.500 | 3.560 | 3.100 | 3.120 | 291,233 | -0.39(-11.11%) |
Oct 27, 2009 | 3.700 | 3.910 | 3.410 | 3.510 | 465,590 | -0.15(-4.10%) |
Oct 26, 2009 | 3.700 | 3.890 | 3.650 | 3.660 | 286,705 | +0.02(+0.55%) |
Oct 23, 2009 | 4.020 | 4.190 | 3.640 | 3.640 | 651,974 | -0.36(-9.00%) |
Oct 22, 2009 | 3.980 | 4.200 | 3.960 | 4.000 | 89,002 | +0.02(+0.50%) |
Oct 21, 2009 | 4.060 | 4.200 | 3.950 | 3.980 | 90,559 | -0.08(-1.97%) |
Oct 20, 2009 | 4.080 | 4.310 | 4.050 | 4.060 | 48,587 | -0.17(-4.02%) |
Oct 19, 2009 | 4.070 | 4.230 | 4.060 | 4.230 | 65,669 | +0.19(+4.70%) |
Oct 16, 2009 | 4.130 | 4.210 | 4.040 | 4.040 | 118,707 | -0.13(-3.12%) |
Oct 15, 2009 | 4.190 | 4.330 | 4.160 | 4.170 | 111,468 | -0.05(-1.18%) |
Oct 14, 2009 | 4.200 | 4.280 | 4.130 | 4.220 | 75,730 | +0.11(+2.68%) |
Oct 13, 2009 | 4.140 | 4.237 | 4.050 | 4.110 | 118,536 | -0.03(-0.72%) |
Oct 12, 2009 | 4.220 | 4.250 | 4.100 | 4.140 | 118,347 | +0.00(+0.00%) |
Oct 09, 2009 | 3.980 | 4.140 | 3.980 | 4.140 | 112,359 | +0.15(+3.76%) |
Oct 08, 2009 | 4.100 | 4.140 | 3.990 | 3.990 | 117,145 | -0.06(-1.48%) |
Oct 07, 2009 | 4.050 | 4.220 | 3.950 | 4.050 | 98,367 | -0.01(-0.25%) |
Oct 06, 2009 | 4.200 | 4.280 | 4.020 | 4.060 | 148,816 | -0.09(-2.17%) |
Oct 05, 2009 | 3.680 | 4.240 | 3.680 | 4.150 | 168,332 | +0.48(+13.08%) |
Oct 02, 2009 | 3.810 | 3.960 | 3.640 | 3.670 | 283,918 | -0.26(-6.62%) |
Oct 01, 2009 | 4.120 | 4.200 | 3.920 | 3.930 | 156,332 | -0.23(-5.53%) |
Sep 30, 2009 | 4.370 | 4.400 | 4.110 | 4.160 | 280,484 | -0.22(-5.02%) |
Sep 29, 2009 | 4.460 | 4.500 | 4.340 | 4.380 | 122,366 | -0.06(-1.35%) |
Sep 28, 2009 | 4.500 | 4.550 | 4.280 | 4.440 | 143,492 | -0.01(-0.22%) |
Sep 25, 2009 | 4.270 | 4.450 | 4.180 | 4.450 | 133,428 | +0.15(+3.49%) |
Sep 24, 2009 | 4.330 | 4.490 | 4.110 | 4.300 | 131,558 | -0.02(-0.46%) |
Sep 23, 2009 | 4.410 | 4.540 | 4.320 | 4.320 | 103,501 | -0.07(-1.59%) |
Sep 22, 2009 | 4.560 | 4.570 | 4.360 | 4.390 | 141,832 | -0.11(-2.44%) |
Sep 21, 2009 | 4.560 | 4.614 | 4.350 | 4.500 | 168,489 | -0.14(-3.02%) |
Sep 18, 2009 | 4.500 | 4.670 | 4.390 | 4.640 | 386,096 | +0.16(+3.57%) |
Sep 17, 2009 | 4.420 | 4.500 | 4.300 | 4.480 | 569,903 | +0.07(+1.59%) |
Sep 16, 2009 | 4.500 | 4.500 | 4.340 | 4.410 | 199,609 | -0.07(-1.56%) |
Sep 15, 2009 | 4.510 | 4.570 | 4.260 | 4.480 | 80,678 | -0.05(-1.10%) |
Sep 14, 2009 | 4.430 | 4.530 | 4.190 | 4.530 | 96,332 | +0.05(+1.12%) |
Sep 11, 2009 | 4.520 | 4.520 | 4.320 | 4.480 | 99,442 | -0.02(-0.44%) |
Sep 10, 2009 | 4.230 | 4.510 | 4.020 | 4.500 | 211,756 | +0.17(+3.93%) |
Sep 09, 2009 | 4.280 | 4.370 | 4.200 | 4.330 | 91,410 | +0.10(+2.36%) |
Sep 08, 2009 | 4.300 | 4.300 | 4.170 | 4.230 | 130,242 | +0.00(+0.00%) |
Sep 04, 2009 | 4.230 | 4.260 | 4.130 | 4.230 | 104,292 | -0.01(-0.24%) |
Sep 03, 2009 | 4.500 | 4.500 | 3.930 | 4.240 | 215,691 | -0.22(-4.93%) |
Sep 02, 2009 | 4.230 | 4.560 | 4.160 | 4.460 | 178,452 | +0.23(+5.44%) |
Sep 01, 2009 | 4.440 | 4.750 | 4.230 | 4.230 | 204,281 | -0.27(-6.00%) |
Aug 31, 2009 | 4.310 | 4.850 | 4.250 | 4.500 | 412,293 | +0.12(+2.74%) |
Aug 28, 2009 | 4.570 | 4.570 | 4.200 | 4.380 | 182,108 | -0.12(-2.67%) |
Aug 27, 2009 | 4.640 | 4.640 | 4.350 | 4.500 | 231,213 | -0.16(-3.43%) |
Aug 26, 2009 | 4.610 | 4.760 | 4.420 | 4.660 | 188,570 | +0.06(+1.30%) |
Aug 25, 2009 | 5.050 | 5.480 | 4.500 | 4.600 | 396,690 | +0.16(+3.60%) |
Aug 24, 2009 | 4.150 | 4.490 | 4.150 | 4.440 | 166,842 | +0.32(+7.77%) |
Aug 21, 2009 | 4.040 | 4.200 | 3.750 | 4.120 | 163,028 | +0.17(+4.30%) |
Aug 20, 2009 | 3.860 | 4.020 | 3.860 | 3.950 | 58,710 | +0.07(+1.80%) |
Aug 19, 2009 | 3.790 | 4.030 | 3.760 | 3.880 | 79,790 | +0.01(+0.26%) |
Aug 18, 2009 | 3.620 | 4.040 | 3.620 | 3.870 | 92,941 | +0.33(+9.32%) |
Aug 17, 2009 | 4.110 | 4.220 | 3.510 | 3.540 | 165,485 | -0.65(-15.51%) |
Aug 14, 2009 | 4.590 | 4.590 | 4.110 | 4.190 | 80,519 | -0.40(-8.71%) |
Aug 13, 2009 | 4.660 | 4.660 | 4.500 | 4.590 | 34,232 | -0.02(-0.43%) |
Aug 12, 2009 | 4.580 | 4.710 | 4.550 | 4.610 | 82,150 | +0.05(+1.10%) |
Aug 11, 2009 | 4.540 | 4.660 | 4.410 | 4.560 | 84,899 | -0.03(-0.65%) |
Aug 10, 2009 | 4.510 | 4.750 | 4.453 | 4.590 | 112,591 | +0.01(+0.22%) |
Aug 07, 2009 | 4.570 | 4.690 | 4.290 | 4.580 | 237,741 | +0.12(+2.69%) |
Aug 06, 2009 | 4.530 | 4.740 | 4.318 | 4.460 | 119,951 | -0.07(-1.55%) |
Aug 05, 2009 | 4.800 | 4.810 | 4.440 | 4.530 | 128,746 | -0.30(-6.21%) |
Aug 04, 2009 | 4.700 | 4.830 | 4.430 | 4.830 | 101,242 | +0.08(+1.68%) |
Aug 03, 2009 | 4.650 | 4.750 | 4.500 | 4.750 | 132,147 | +0.11(+2.37%) |
Jul 31, 2009 | 4.580 | 4.660 | 4.460 | 4.640 | 173,812 | +0.02(+0.43%) |
Jul 30, 2009 | 4.390 | 4.640 | 4.260 | 4.620 | 120,891 | +0.32(+7.44%) |
Jul 29, 2009 | 4.300 | 4.390 | 4.220 | 4.300 | 57,447 | -0.08(-1.83%) |
Jul 28, 2009 | 4.370 | 4.440 | 4.200 | 4.380 | 71,695 | +0.00(+0.00%) |
Jul 27, 2009 | 4.230 | 4.400 | 4.100 | 4.380 | 77,298 | +0.07(+1.62%) |
Jul 24, 2009 | 4.190 | 4.340 | 3.970 | 4.310 | 200,106 | +0.07(+1.65%) |
Jul 23, 2009 | 4.060 | 4.250 | 3.700 | 4.240 | 180,079 | +0.16(+3.92%) |
Jul 22, 2009 | 3.980 | 4.100 | 3.780 | 4.080 | 124,841 | +0.06(+1.49%) |
Jul 21, 2009 | 4.110 | 4.110 | 3.320 | 4.020 | 93,227 | -0.06(-1.47%) |
Jul 20, 2009 | 4.020 | 4.150 | 3.830 | 4.080 | 214,340 | +0.08(+2.00%) |
Jul 17, 2009 | 3.870 | 4.020 | 3.600 | 4.000 | 233,770 | +0.14(+3.63%) |
Jul 16, 2009 | 3.590 | 3.860 | 3.490 | 3.860 | 177,804 | +0.25(+6.93%) |
Jul 15, 2009 | 3.480 | 3.630 | 3.440 | 3.610 | 277,702 | +0.19(+5.56%) |
Jul 14, 2009 | 3.410 | 3.480 | 3.280 | 3.420 | 149,027 | +0.01(+0.29%) |
Jul 13, 2009 | 3.320 | 3.540 | 3.130 | 3.410 | 207,181 | +0.40(+13.29%) |
Jul 10, 2009 | 2.910 | 3.030 | 2.840 | 3.010 | 41,742 | +0.07(+2.38%) |
Jul 09, 2009 | 3.230 | 3.240 | 2.940 | 2.940 | 68,115 | -0.25(-7.84%) |
Jul 08, 2009 | 3.190 | 3.280 | 3.030 | 3.190 | 127,204 | +0.03(+0.95%) |
Jul 07, 2009 | 3.150 | 3.460 | 3.150 | 3.160 | 161,356 | -0.19(-5.67%) |
Jul 06, 2009 | 3.300 | 3.380 | 3.150 | 3.350 | 76,019 | +0.04(+1.21%) |
Jul 02, 2009 | 3.420 | 3.440 | 3.100 | 3.310 | 161,064 | -0.18(-5.16%) |
Jul 01, 2009 | 3.400 | 3.590 | 3.310 | 3.490 | 169,545 | +0.12(+3.56%) |
Jun 30, 2009 | 3.510 | 3.550 | 3.291 | 3.370 | 144,790 | -0.13(-3.71%) |
Jun 29, 2009 | 3.320 | 3.650 | 3.290 | 3.500 | 220,408 | +0.18(+5.42%) |
Jun 26, 2009 | 3.060 | 3.350 | 3.010 | 3.320 | 437,367 | +0.26(+8.50%) |
Jun 25, 2009 | 2.640 | 3.060 | 2.620 | 3.060 | 125,461 | +0.38(+14.18%) |
Jun 24, 2009 | 2.820 | 2.940 | 2.620 | 2.680 | 109,413 | -0.10(-3.60%) |
Jun 23, 2009 | 2.840 | 3.150 | 2.770 | 2.780 | 89,357 | -0.04(-1.42%) |
Jun 22, 2009 | 3.220 | 3.350 | 2.810 | 2.820 | 122,343 | -0.45(-13.76%) |
Jun 19, 2009 | 3.250 | 3.500 | 2.980 | 3.270 | 335,211 | +0.07(+2.19%) |
Jun 18, 2009 | 2.930 | 3.230 | 2.920 | 3.200 | 143,383 | +0.26(+8.84%) |
Jun 17, 2009 | 3.030 | 3.080 | 2.680 | 2.940 | 134,109 | -0.10(-3.29%) |
Jun 16, 2009 | 2.950 | 3.210 | 2.950 | 3.040 | 150,459 | +0.09(+3.05%) |
Jun 15, 2009 | 3.450 | 3.450 | 2.800 | 2.950 | 215,253 | -0.48(-13.99%) |
Jun 12, 2009 | 3.490 | 3.540 | 3.390 | 3.430 | 84,485 | -0.08(-2.28%) |
Jun 11, 2009 | 3.590 | 3.650 | 3.500 | 3.510 | 102,354 | -0.06(-1.68%) |
Jun 10, 2009 | 3.710 | 3.710 | 3.520 | 3.570 | 238,416 | -0.10(-2.72%) |
Jun 09, 2009 | 3.600 | 3.720 | 3.510 | 3.670 | 91,449 | +0.09(+2.51%) |
Jun 08, 2009 | 3.590 | 3.680 | 3.500 | 3.580 | 148,528 | +0.01(+0.28%) |
Jun 05, 2009 | 3.650 | 3.700 | 3.500 | 3.570 | 120,661 | -0.03(-0.83%) |
Jun 04, 2009 | 3.820 | 3.820 | 3.560 | 3.600 | 187,541 | -0.20(-5.26%) |
Jun 03, 2009 | 3.770 | 3.860 | 3.560 | 3.800 | 146,574 | +0.00(+0.00%) |
Jun 02, 2009 | 3.760 | 3.920 | 3.630 | 3.800 | 223,416 | +0.00(+0.00%) |
Jun 01, 2009 | 3.600 | 3.900 | 3.550 | 3.800 | 195,620 | +0.28(+7.95%) |
May 29, 2009 | 3.880 | 3.910 | 3.480 | 3.520 | 429,341 | -0.33(-8.57%) |
May 28, 2009 | 3.930 | 3.990 | 3.650 | 3.850 | 91,667 | -0.09(-2.28%) |
May 27, 2009 | 3.890 | 4.088 | 3.810 | 3.940 | 128,817 | +0.02(+0.51%) |
May 26, 2009 | 3.510 | 3.950 | 3.440 | 3.920 | 199,780 | +0.38(+10.73%) |
May 22, 2009 | 3.700 | 3.750 | 3.520 | 3.540 | 75,765 | -0.14(-3.80%) |
May 21, 2009 | 3.750 | 3.810 | 3.500 | 3.680 | 174,624 | -0.13(-3.41%) |
May 20, 2009 | 3.900 | 3.930 | 3.770 | 3.810 | 198,330 | -0.10(-2.56%) |
May 19, 2009 | 3.860 | 3.970 | 3.750 | 3.910 | 234,399 | -0.02(-0.51%) |
May 18, 2009 | 3.650 | 3.950 | 3.650 | 3.930 | 140,359 | +0.30(+8.26%) |
May 15, 2009 | 3.670 | 3.720 | 3.580 | 3.630 | 175,916 | -0.05(-1.36%) |
May 14, 2009 | 3.730 | 3.730 | 3.590 | 3.680 | 129,748 | -0.01(-0.27%) |
May 13, 2009 | 3.660 | 3.780 | 3.410 | 3.690 | 271,046 | -0.11(-2.89%) |
May 12, 2009 | 3.770 | 3.850 | 3.400 | 3.800 | 279,530 | +0.05(+1.33%) |
May 11, 2009 | 3.700 | 3.950 | 3.470 | 3.750 | 708,663 | -0.10(-2.60%) |
May 08, 2009 | 3.430 | 3.850 | 3.200 | 3.850 | 398,492 | +0.46(+13.57%) |
May 07, 2009 | 3.360 | 3.450 | 3.060 | 3.390 | 368,963 | +0.08(+2.42%) |
May 06, 2009 | 2.980 | 3.330 | 2.830 | 3.310 | 597,015 | +0.42(+14.53%) |
May 05, 2009 | 2.900 | 2.950 | 2.700 | 2.890 | 342,665 | -0.07(-2.36%) |
May 04, 2009 | 3.390 | 3.440 | 2.920 | 2.960 | 483,552 | -0.37(-11.11%) |