Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.997 | 6.033 | 5.980 | 5.997 | 59,796 | -0.02(-0.36%) |
May 27, 2010 | 5.989 | 6.019 | 5.984 | 6.019 | 36,122 | +0.04(+0.72%) |
May 26, 2010 | 5.950 | 6.041 | 5.950 | 5.976 | 91,903 | +0.03(+0.59%) |
May 25, 2010 | 5.911 | 5.941 | 5.876 | 5.941 | 43,100 | +0.01(+0.22%) |
May 24, 2010 | 5.872 | 5.932 | 5.872 | 5.928 | 34,899 | +0.06(+0.96%) |
May 21, 2010 | 5.854 | 5.937 | 5.837 | 5.872 | 81,473 | +0.03(+0.59%) |
May 20, 2010 | 5.846 | 5.863 | 5.815 | 5.837 | 148,797 | -0.02(-0.37%) |
May 19, 2010 | 5.872 | 5.902 | 5.854 | 5.859 | 102,189 | -0.05(-0.89%) |
May 18, 2010 | 5.902 | 5.941 | 5.893 | 5.911 | 63,115 | +0.01(+0.23%) |
May 17, 2010 | 5.906 | 5.932 | 5.855 | 5.898 | 106,135 | +0.00(+0.07%) |
May 14, 2010 | 5.893 | 5.958 | 5.876 | 5.893 | 91,652 | -0.06(-1.09%) |
May 13, 2010 | 5.997 | 6.021 | 5.958 | 5.958 | 56,123 | -0.05(-0.79%) |
May 12, 2010 | 6.015 | 6.015 | 5.954 | 6.006 | 111,489 | +0.06(+1.02%) |
May 11, 2010 | 5.919 | 5.950 | 5.919 | 5.945 | 76,054 | +0.04(+0.67%) |
May 10, 2010 | 5.897 | 5.906 | 5.867 | 5.906 | 128,984 | +0.09(+1.56%) |
May 07, 2010 | 5.772 | 5.837 | 5.535 | 5.815 | 304,005 | +0.09(+1.58%) |
May 06, 2010 | 5.927 | 5.927 | 5.535 | 5.725 | 210,968 | -0.19(-3.28%) |
May 05, 2010 | 5.964 | 5.983 | 5.901 | 5.919 | 155,160 | -0.06(-1.01%) |
May 04, 2010 | 5.970 | 6.100 | 5.949 | 5.979 | 165,969 | +0.01(+0.14%) |
May 03, 2010 | 5.936 | 5.970 | 5.889 | 5.970 | 172,780 | +0.06(+1.02%) |
Apr 30, 2010 | 5.923 | 5.923 | 5.901 | 5.910 | 66,219 | -0.01(-0.15%) |
Apr 29, 2010 | 5.876 | 5.945 | 5.876 | 5.919 | 114,983 | +0.03(+0.44%) |
Apr 28, 2010 | 5.919 | 5.919 | 5.867 | 5.893 | 68,554 | +0.00(+0.00%) |
Apr 27, 2010 | 5.841 | 5.893 | 5.841 | 5.893 | 53,012 | +0.05(+0.89%) |
Apr 26, 2010 | 5.871 | 5.876 | 5.833 | 5.841 | 111,622 | -0.03(-0.51%) |
Apr 23, 2010 | 5.858 | 5.884 | 5.850 | 5.871 | 53,674 | +0.02(+0.37%) |
Apr 22, 2010 | 5.820 | 5.880 | 5.820 | 5.850 | 69,747 | -0.03(-0.44%) |
Apr 21, 2010 | 5.893 | 5.901 | 5.858 | 5.876 | 124,218 | -0.04(-0.73%) |
Apr 20, 2010 | 5.820 | 5.927 | 5.820 | 5.919 | 151,003 | +0.09(+1.63%) |
Apr 19, 2010 | 5.828 | 5.884 | 5.794 | 5.824 | 87,086 | -0.00(-0.07%) |
Apr 16, 2010 | 5.837 | 5.880 | 5.764 | 5.828 | 248,406 | -0.05(-0.88%) |
Apr 15, 2010 | 5.970 | 5.970 | 5.858 | 5.880 | 151,214 | -0.05(-0.87%) |
Apr 14, 2010 | 5.970 | 6.005 | 5.927 | 5.932 | 149,006 | -0.05(-0.79%) |
Apr 13, 2010 | 6.057 | 6.057 | 5.979 | 5.979 | 171,724 | -0.10(-1.63%) |
Apr 12, 2010 | 6.095 | 6.104 | 6.069 | 6.078 | 135,312 | -0.03(-0.56%) |
Apr 09, 2010 | 6.108 | 6.138 | 6.082 | 6.113 | 198,311 | -0.01(-0.14%) |
Apr 08, 2010 | 5.949 | 6.216 | 5.949 | 6.121 | 162,285 | +0.16(+2.76%) |
Apr 07, 2010 | 5.888 | 5.991 | 5.888 | 5.957 | 206,877 | +0.06(+0.94%) |
Apr 06, 2010 | 5.828 | 5.918 | 5.798 | 5.901 | 125,158 | +0.08(+1.40%) |
Apr 05, 2010 | 5.794 | 5.867 | 5.794 | 5.820 | 156,478 | +0.00(+0.07%) |
Apr 01, 2010 | 5.824 | 5.816 | 5.816 | 5.816 | 102,510 | -0.01(-0.22%) |
Mar 31, 2010 | 5.824 | 5.876 | 5.803 | 5.828 | 167,180 | +0.03(+0.44%) |
Mar 30, 2010 | 5.837 | 5.850 | 5.790 | 5.803 | 92,067 | -0.01(-0.15%) |
Mar 29, 2010 | 5.820 | 5.837 | 5.786 | 5.811 | 97,973 | -0.03(-0.44%) |
Mar 26, 2010 | 5.803 | 5.846 | 5.769 | 5.837 | 174,370 | +0.02(+0.37%) |
Mar 25, 2010 | 5.944 | 5.948 | 5.798 | 5.816 | 356,990 | -0.06(-1.02%) |
Mar 24, 2010 | 5.824 | 5.923 | 5.807 | 5.876 | 319,339 | +0.07(+1.25%) |
Mar 23, 2010 | 5.751 | 5.837 | 5.728 | 5.803 | 413,579 | +0.09(+1.50%) |
Mar 22, 2010 | 5.610 | 5.730 | 5.597 | 5.717 | 430,611 | +0.16(+2.93%) |
Mar 19, 2010 | 5.580 | 5.589 | 5.546 | 5.554 | 325,747 | -0.01(-0.15%) |
Mar 18, 2010 | 5.597 | 5.627 | 5.554 | 5.563 | 209,553 | -0.04(-0.76%) |
Mar 17, 2010 | 5.576 | 5.614 | 5.576 | 5.606 | 84,397 | +0.03(+0.61%) |
Mar 16, 2010 | 5.576 | 5.606 | 5.546 | 5.572 | 185,819 | -0.05(-0.84%) |
Mar 15, 2010 | 5.679 | 5.683 | 5.614 | 5.619 | 371,923 | -0.07(-1.28%) |
Mar 12, 2010 | 5.709 | 5.743 | 5.674 | 5.691 | 138,192 | -0.01(-0.15%) |
Mar 11, 2010 | 5.691 | 5.700 | 5.636 | 5.700 | 153,973 | +0.03(+0.45%) |
Mar 10, 2010 | 5.653 | 5.721 | 5.644 | 5.674 | 262,653 | +0.01(+0.23%) |
Mar 09, 2010 | 5.674 | 5.683 | 5.623 | 5.661 | 193,858 | +0.00(+0.09%) |
Mar 08, 2010 | 5.623 | 5.678 | 5.581 | 5.657 | 288,367 | +0.06(+1.14%) |
Mar 05, 2010 | 5.542 | 5.606 | 5.537 | 5.593 | 157,342 | +0.06(+1.08%) |
Mar 04, 2010 | 5.631 | 5.631 | 5.529 | 5.533 | 225,166 | -0.05(-0.91%) |
Mar 03, 2010 | 5.601 | 5.665 | 5.580 | 5.584 | 143,737 | -0.02(-0.30%) |
Mar 02, 2010 | 5.589 | 5.601 | 5.572 | 5.601 | 174,409 | +0.01(+0.15%) |
Mar 01, 2010 | 5.559 | 5.601 | 5.539 | 5.593 | 258,522 | +0.07(+1.23%) |
Feb 26, 2010 | 5.508 | 5.546 | 5.500 | 5.525 | 78,995 | +0.03(+0.54%) |
Feb 25, 2010 | 5.508 | 5.525 | 5.465 | 5.495 | 95,993 | -0.02(-0.31%) |
Feb 24, 2010 | 5.478 | 5.512 | 5.452 | 5.512 | 76,122 | +0.05(+0.94%) |
Feb 23, 2010 | 5.423 | 5.474 | 5.418 | 5.461 | 109,517 | +0.05(+0.94%) |
Feb 22, 2010 | 5.469 | 5.469 | 5.406 | 5.410 | 152,965 | -0.07(-1.31%) |
Feb 19, 2010 | 5.499 | 5.512 | 5.469 | 5.482 | 161,076 | -0.05(-0.93%) |
Feb 18, 2010 | 5.580 | 5.584 | 5.512 | 5.533 | 105,770 | -0.06(-0.99%) |
Feb 17, 2010 | 5.576 | 5.593 | 5.533 | 5.589 | 133,408 | +0.00(+0.08%) |
Feb 16, 2010 | 5.465 | 5.584 | 5.461 | 5.584 | 184,159 | +0.12(+2.26%) |
Feb 12, 2010 | 5.465 | 5.461 | 5.461 | 5.461 | 61,555 | -0.00(-0.08%) |
Feb 11, 2010 | 5.478 | 5.550 | 5.465 | 5.465 | 191,073 | -0.04(-0.77%) |
Feb 10, 2010 | 5.503 | 5.508 | 5.469 | 5.508 | 81,361 | -0.00(-0.08%) |
Feb 09, 2010 | 5.461 | 5.512 | 5.457 | 5.512 | 79,634 | +0.03(+0.48%) |
Feb 08, 2010 | 5.460 | 5.537 | 5.460 | 5.486 | 92,435 | +0.03(+0.62%) |
Feb 05, 2010 | 5.456 | 5.456 | 5.393 | 5.452 | 185,001 | -0.04(-0.69%) |
Feb 04, 2010 | 5.579 | 5.583 | 5.490 | 5.490 | 201,515 | -0.09(-1.67%) |
Feb 03, 2010 | 5.562 | 5.583 | 5.554 | 5.583 | 136,377 | +0.03(+0.48%) |
Feb 02, 2010 | 5.456 | 5.558 | 5.456 | 5.556 | 154,627 | +0.08(+1.44%) |
Feb 01, 2010 | 5.452 | 5.494 | 5.430 | 5.477 | 125,667 | +0.05(+0.94%) |
Jan 29, 2010 | 5.401 | 5.435 | 5.384 | 5.427 | 85,536 | +0.01(+0.23%) |
Jan 28, 2010 | 5.414 | 5.431 | 5.393 | 5.414 | 78,013 | -0.00(-0.08%) |
Jan 27, 2010 | 5.384 | 5.435 | 5.363 | 5.418 | 148,690 | +0.02(+0.39%) |
Jan 26, 2010 | 5.346 | 5.418 | 5.346 | 5.397 | 79,642 | +0.02(+0.31%) |
Jan 25, 2010 | 5.380 | 5.393 | 5.351 | 5.380 | 91,920 | +0.03(+0.47%) |
Jan 22, 2010 | 5.389 | 5.431 | 5.355 | 5.355 | 97,071 | -0.05(-0.86%) |
Jan 21, 2010 | 5.435 | 5.435 | 5.376 | 5.401 | 80,893 | -0.02(-0.39%) |
Jan 20, 2010 | 5.372 | 5.427 | 5.355 | 5.422 | 131,932 | +0.06(+1.18%) |
Jan 19, 2010 | 5.351 | 5.393 | 5.325 | 5.359 | 109,323 | +0.02(+0.40%) |
Jan 15, 2010 | 5.351 | 5.338 | 5.338 | 5.338 | 36,882 | +0.01(+0.16%) |
Jan 14, 2010 | 5.329 | 5.367 | 5.317 | 5.329 | 77,143 | -0.01(-0.16%) |
Jan 13, 2010 | 5.363 | 5.380 | 5.334 | 5.338 | 79,299 | -0.03(-0.55%) |
Jan 12, 2010 | 5.431 | 5.439 | 5.355 | 5.367 | 129,814 | -0.05(-1.00%) |
Jan 11, 2010 | 5.404 | 5.455 | 5.380 | 5.422 | 104,539 | +0.03(+0.55%) |
Jan 08, 2010 | 5.359 | 5.426 | 5.334 | 5.392 | 168,985 | +0.02(+0.39%) |
Jan 07, 2010 | 5.296 | 5.376 | 5.296 | 5.371 | 87,910 | +0.08(+1.43%) |
Jan 06, 2010 | 5.237 | 5.317 | 5.237 | 5.296 | 88,833 | +0.04(+0.72%) |
Jan 05, 2010 | 5.250 | 5.271 | 5.229 | 5.258 | 73,119 | -0.01(-0.24%) |
Jan 04, 2010 | 5.170 | 5.279 | 5.170 | 5.271 | 113,211 | +0.06(+1.21%) |
Dec 31, 2009 | 5.187 | 5.208 | 5.208 | 5.208 | 104,448 | +0.02(+0.41%) |
Dec 30, 2009 | 5.165 | 5.199 | 5.119 | 5.187 | 79,228 | +0.05(+0.98%) |
Dec 29, 2009 | 5.195 | 5.195 | 5.090 | 5.136 | 290,784 | -0.05(-1.05%) |
Dec 28, 2009 | 5.199 | 5.212 | 5.175 | 5.191 | 188,086 | -0.00(-0.08%) |
Dec 24, 2009 | 5.229 | 5.229 | 5.187 | 5.195 | 74,786 | -0.02(-0.40%) |
Dec 23, 2009 | 5.266 | 5.266 | 5.199 | 5.216 | 114,237 | -0.04(-0.72%) |
Dec 22, 2009 | 5.258 | 5.300 | 5.241 | 5.254 | 104,622 | -0.06(-1.19%) |
Dec 21, 2009 | 5.258 | 5.317 | 5.241 | 5.317 | 88,638 | +0.04(+0.73%) |
Dec 18, 2009 | 5.300 | 5.304 | 5.254 | 5.278 | 101,589 | -0.02(-0.33%) |
Dec 17, 2009 | 5.287 | 5.296 | 5.254 | 5.296 | 132,457 | -0.00(-0.08%) |
Dec 16, 2009 | 5.283 | 5.317 | 5.283 | 5.300 | 103,004 | +0.02(+0.40%) |
Dec 15, 2009 | 5.342 | 5.342 | 5.279 | 5.279 | 83,364 | -0.07(-1.34%) |
Dec 14, 2009 | 5.343 | 5.363 | 5.330 | 5.350 | 145,498 | +0.00(+0.00%) |
Dec 11, 2009 | 5.380 | 5.380 | 5.300 | 5.350 | 163,292 | +0.00(+0.08%) |
Dec 10, 2009 | 5.376 | 5.380 | 5.338 | 5.346 | 135,612 | -0.03(-0.47%) |
Dec 09, 2009 | 5.371 | 5.380 | 5.338 | 5.371 | 135,460 | -0.01(-0.23%) |
Dec 08, 2009 | 5.359 | 5.416 | 5.357 | 5.384 | 119,668 | +0.02(+0.39%) |
Dec 07, 2009 | 5.325 | 5.380 | 5.317 | 5.363 | 252,390 | +0.00(+0.08%) |
Dec 04, 2009 | 5.317 | 5.380 | 5.317 | 5.359 | 95,488 | +0.04(+0.79%) |
Dec 03, 2009 | 5.271 | 5.355 | 5.271 | 5.317 | 182,847 | +0.04(+0.72%) |
Dec 02, 2009 | 5.195 | 5.279 | 5.195 | 5.279 | 137,725 | +0.07(+1.29%) |
Dec 01, 2009 | 5.208 | 5.220 | 5.174 | 5.212 | 142,761 | +0.04(+0.81%) |
Nov 30, 2009 | 5.161 | 5.170 | 5.140 | 5.170 | 78,172 | +0.03(+0.65%) |
Nov 27, 2009 | 5.140 | 5.161 | 5.123 | 5.136 | 52,224 | -0.02(-0.33%) |
Nov 25, 2009 | 5.153 | 5.161 | 5.144 | 5.153 | 57,042 | +0.01(+0.15%) |
Nov 24, 2009 | 5.128 | 5.157 | 5.111 | 5.145 | 85,512 | +0.02(+0.48%) |
Nov 23, 2009 | 5.102 | 5.132 | 5.102 | 5.121 | 96,792 | +0.03(+0.60%) |
Nov 20, 2009 | 5.149 | 5.157 | 5.060 | 5.090 | 173,773 | -0.06(-1.14%) |
Nov 19, 2009 | 5.115 | 5.153 | 5.086 | 5.149 | 140,523 | +0.04(+0.74%) |
Nov 18, 2009 | 5.111 | 5.128 | 5.060 | 5.111 | 199,023 | -0.01(-0.16%) |
Nov 17, 2009 | 5.144 | 5.144 | 5.111 | 5.119 | 161,686 | -0.04(-0.81%) |
Nov 16, 2009 | 5.174 | 5.182 | 5.123 | 5.161 | 97,784 | -0.01(-0.24%) |
Nov 13, 2009 | 5.153 | 5.178 | 5.140 | 5.174 | 77,375 | +0.02(+0.41%) |
Nov 12, 2009 | 5.178 | 5.199 | 5.119 | 5.153 | 126,145 | -0.05(-1.05%) |
Nov 11, 2009 | 5.262 | 5.275 | 5.174 | 5.208 | 167,736 | -0.04(-0.80%) |
Nov 10, 2009 | 5.325 | 5.334 | 5.224 | 5.250 | 106,894 | -0.07(-1.26%) |
Nov 09, 2009 | 5.338 | 5.338 | 5.279 | 5.317 | 110,332 | -0.04(-0.78%) |
Nov 06, 2009 | 5.346 | 5.371 | 5.325 | 5.359 | 109,162 | +0.02(+0.39%) |
Nov 05, 2009 | 5.313 | 5.363 | 5.292 | 5.338 | 161,101 | +0.07(+1.36%) |
Nov 04, 2009 | 5.233 | 5.275 | 5.233 | 5.266 | 62,745 | +0.05(+0.89%) |
Nov 03, 2009 | 5.212 | 5.254 | 5.174 | 5.220 | 110,825 | +0.03(+0.50%) |
Nov 02, 2009 | 5.275 | 5.275 | 5.165 | 5.194 | 82,771 | -0.01(-0.10%) |
Oct 30, 2009 | 5.262 | 5.262 | 5.165 | 5.199 | 120,901 | -0.05(-0.96%) |
Oct 29, 2009 | 5.224 | 5.258 | 5.182 | 5.250 | 113,463 | +0.04(+0.79%) |
Oct 28, 2009 | 5.292 | 5.292 | 5.195 | 5.209 | 112,828 | -0.07(-1.33%) |
Oct 27, 2009 | 5.321 | 5.321 | 5.245 | 5.279 | 91,972 | -0.02(-0.40%) |
Oct 26, 2009 | 5.304 | 5.334 | 5.283 | 5.300 | 82,828 | +0.00(+0.00%) |
Oct 23, 2009 | 5.337 | 5.338 | 5.296 | 5.300 | 96,090 | -0.00(-0.08%) |
Oct 22, 2009 | 5.342 | 5.350 | 5.287 | 5.304 | 178,866 | -0.03(-0.63%) |
Oct 21, 2009 | 5.392 | 5.401 | 5.334 | 5.338 | 134,767 | -0.05(-1.01%) |
Oct 20, 2009 | 5.363 | 5.413 | 5.350 | 5.392 | 185,062 | +0.05(+0.86%) |
Oct 19, 2009 | 5.279 | 5.346 | 5.224 | 5.346 | 167,054 | +0.06(+1.19%) |
Oct 16, 2009 | 5.161 | 5.283 | 5.065 | 5.283 | 413,398 | +0.13(+2.44%) |
Oct 15, 2009 | 5.107 | 5.187 | 4.960 | 5.157 | 637,390 | +0.01(+0.25%) |
Oct 14, 2009 | 5.561 | 5.573 | 5.044 | 5.144 | 1,722,776 | -0.42(-7.62%) |
Oct 13, 2009 | 5.443 | 5.582 | 5.422 | 5.569 | 295,666 | +0.13(+2.47%) |
Oct 12, 2009 | 5.695 | 5.766 | 5.262 | 5.434 | 842,410 | -0.32(-5.48%) |
Oct 09, 2009 | 6.023 | 6.023 | 5.741 | 5.750 | 292,614 | -0.31(-5.07%) |
Oct 08, 2009 | 6.069 | 6.069 | 6.021 | 6.057 | 49,980 | -0.01(-0.09%) |
Oct 07, 2009 | 6.044 | 6.086 | 6.010 | 6.062 | 242,426 | -0.03(-0.53%) |
Oct 06, 2009 | 6.107 | 6.170 | 6.031 | 6.094 | 248,129 | -0.03(-0.48%) |
Oct 05, 2009 | 6.044 | 6.145 | 6.044 | 6.124 | 66,645 | +0.06(+1.04%) |
Oct 02, 2009 | 5.964 | 6.086 | 5.951 | 6.061 | 150,794 | +0.06(+1.05%) |
Oct 01, 2009 | 5.985 | 6.023 | 5.947 | 5.998 | 84,384 | +0.01(+0.21%) |
Sep 30, 2009 | 6.103 | 6.115 | 5.981 | 5.985 | 115,293 | -0.08(-1.25%) |
Sep 29, 2009 | 6.094 | 6.099 | 6.019 | 6.061 | 75,250 | -0.02(-0.33%) |
Sep 28, 2009 | 6.040 | 6.090 | 6.040 | 6.081 | 63,280 | +0.05(+0.89%) |
Sep 25, 2009 | 5.935 | 6.078 | 5.935 | 6.027 | 195,659 | +0.09(+1.56%) |
Sep 24, 2009 | 5.972 | 5.981 | 5.914 | 5.935 | 85,862 | -0.02(-0.28%) |
Sep 23, 2009 | 5.943 | 5.998 | 5.926 | 5.951 | 96,873 | +0.01(+0.21%) |
Sep 22, 2009 | 5.947 | 5.947 | 5.884 | 5.939 | 80,547 | +0.01(+0.14%) |
Sep 21, 2009 | 5.876 | 5.938 | 5.855 | 5.930 | 86,992 | +0.05(+0.93%) |
Sep 18, 2009 | 5.926 | 5.968 | 5.859 | 5.876 | 118,705 | -0.05(-0.78%) |
Sep 17, 2009 | 5.918 | 5.926 | 5.859 | 5.922 | 111,044 | +0.01(+0.21%) |
Sep 16, 2009 | 5.855 | 5.926 | 5.792 | 5.909 | 123,509 | +0.05(+0.79%) |
Sep 15, 2009 | 5.926 | 5.959 | 5.842 | 5.863 | 177,570 | -0.06(-1.06%) |
Sep 14, 2009 | 5.779 | 5.926 | 5.737 | 5.926 | 124,053 | +0.15(+2.54%) |
Sep 11, 2009 | 5.729 | 5.800 | 5.682 | 5.779 | 86,809 | +0.05(+0.82%) |
Sep 10, 2009 | 5.670 | 5.746 | 5.590 | 5.732 | 325,947 | +0.06(+1.10%) |
Sep 09, 2009 | 5.758 | 5.758 | 5.666 | 5.670 | 181,212 | -0.07(-1.17%) |
Sep 08, 2009 | 5.863 | 5.884 | 5.720 | 5.737 | 221,505 | -0.03(-0.51%) |
Sep 04, 2009 | 5.775 | 5.834 | 5.720 | 5.767 | 139,990 | +0.01(+0.15%) |
Sep 03, 2009 | 5.926 | 5.935 | 5.695 | 5.758 | 216,161 | -0.13(-2.28%) |
Sep 02, 2009 | 6.002 | 6.093 | 5.863 | 5.893 | 376,268 | -0.09(-1.55%) |
Sep 01, 2009 | 5.947 | 6.061 | 5.909 | 5.985 | 238,250 | +0.06(+0.99%) |
Aug 31, 2009 | 5.800 | 5.926 | 5.788 | 5.926 | 154,665 | +0.11(+1.88%) |
Aug 28, 2009 | 5.695 | 5.863 | 5.695 | 5.817 | 226,230 | +0.12(+2.14%) |
Aug 27, 2009 | 5.687 | 5.733 | 5.628 | 5.695 | 161,791 | -0.04(-0.69%) |
Aug 26, 2009 | 5.619 | 5.734 | 5.477 | 5.734 | 269,126 | +0.23(+4.15%) |
Aug 25, 2009 | 5.687 | 5.708 | 5.464 | 5.506 | 187,520 | -0.18(-3.18%) |
Aug 24, 2009 | 5.670 | 5.775 | 5.628 | 5.687 | 159,875 | +0.06(+1.05%) |
Aug 21, 2009 | 5.506 | 5.636 | 5.506 | 5.628 | 112,685 | +0.11(+1.98%) |
Aug 20, 2009 | 5.506 | 5.577 | 5.451 | 5.519 | 236,830 | +0.08(+1.55%) |
Aug 19, 2009 | 5.212 | 5.493 | 5.212 | 5.434 | 296,653 | +0.17(+3.27%) |
Aug 18, 2009 | 5.149 | 5.334 | 5.149 | 5.262 | 125,188 | +0.12(+2.37%) |
Aug 17, 2009 | 5.161 | 5.174 | 5.123 | 5.140 | 137,532 | -0.03(-0.65%) |
Aug 14, 2009 | 5.224 | 5.233 | 5.170 | 5.174 | 114,972 | -0.06(-1.12%) |
Aug 13, 2009 | 5.266 | 5.287 | 5.220 | 5.233 | 154,517 | -0.11(-1.97%) |
Aug 12, 2009 | 5.380 | 5.380 | 5.308 | 5.338 | 104,815 | -0.06(-1.17%) |
Aug 11, 2009 | 5.456 | 5.485 | 5.384 | 5.401 | 125,640 | -0.06(-1.13%) |
Aug 10, 2009 | 5.451 | 5.535 | 5.411 | 5.463 | 106,580 | +0.03(+0.60%) |
Aug 07, 2009 | 5.380 | 5.498 | 5.380 | 5.430 | 92,405 | +0.05(+1.02%) |
Aug 06, 2009 | 5.350 | 5.409 | 5.346 | 5.376 | 75,338 | +0.03(+0.47%) |
Aug 05, 2009 | 5.350 | 5.355 | 5.313 | 5.350 | 122,276 | +0.01(+0.24%) |
Aug 04, 2009 | 5.266 | 5.338 | 5.266 | 5.338 | 209,223 | +0.07(+1.36%) |
Aug 03, 2009 | 5.220 | 5.266 | 5.199 | 5.266 | 54,946 | +0.06(+1.21%) |
Jul 31, 2009 | 5.258 | 5.258 | 5.161 | 5.203 | 109,966 | -0.05(-0.88%) |
Jul 30, 2009 | 5.229 | 5.262 | 5.199 | 5.250 | 125,590 | +0.02(+0.32%) |
Jul 29, 2009 | 5.216 | 5.233 | 5.208 | 5.233 | 110,658 | +0.02(+0.40%) |
Jul 28, 2009 | 5.199 | 5.233 | 5.191 | 5.212 | 153,401 | +0.05(+1.06%) |
Jul 27, 2009 | 5.128 | 5.157 | 5.128 | 5.157 | 30,794 | +0.05(+0.99%) |
Jul 24, 2009 | 5.018 | 5.115 | 5.018 | 5.107 | 1,636 | +0.11(+2.10%) |
Jul 23, 2009 | 4.968 | 5.065 | 4.968 | 5.002 | 91,886 | +0.04(+0.76%) |
Jul 22, 2009 | 4.939 | 4.968 | 4.920 | 4.964 | 38,015 | -0.01(-0.25%) |
Jul 21, 2009 | 4.909 | 4.976 | 4.909 | 4.976 | 54,358 | +0.06(+1.26%) |
Jul 20, 2009 | 4.909 | 4.926 | 4.888 | 4.915 | 33,571 | +0.03(+0.63%) |
Jul 17, 2009 | 4.947 | 4.947 | 4.863 | 4.884 | 76,706 | -0.06(-1.19%) |
Jul 16, 2009 | 4.972 | 4.972 | 4.888 | 4.943 | 56,740 | -0.03(-0.61%) |
Jul 15, 2009 | 4.960 | 5.035 | 4.930 | 4.973 | 85,907 | +0.03(+0.61%) |
Jul 14, 2009 | 4.972 | 4.972 | 4.918 | 4.943 | 94,805 | -0.03(-0.51%) |
Jul 13, 2009 | 4.934 | 4.972 | 4.875 | 4.968 | 77,808 | +0.07(+1.51%) |
Jul 10, 2009 | 4.842 | 4.934 | 4.842 | 4.894 | 46,590 | +0.04(+0.73%) |
Jul 09, 2009 | 4.926 | 4.926 | 4.800 | 4.859 | 96,278 | -0.03(-0.52%) |
Jul 08, 2009 | 4.909 | 4.951 | 4.880 | 4.884 | 96,440 | -0.05(-1.02%) |
Jul 07, 2009 | 4.897 | 4.997 | 4.867 | 4.934 | 136,863 | +0.05(+1.03%) |
Jul 06, 2009 | 4.766 | 5.023 | 4.766 | 4.884 | 91,184 | +0.08(+1.66%) |
Jul 02, 2009 | 4.749 | 4.804 | 4.724 | 4.804 | 116,252 | +0.05(+1.15%) |
Jul 01, 2009 | 4.762 | 4.817 | 4.712 | 4.749 | 106,173 | -0.01(-0.26%) |
Jun 30, 2009 | 4.737 | 4.791 | 4.737 | 4.762 | 51,505 | +0.02(+0.44%) |
Jun 29, 2009 | 4.745 | 4.808 | 4.728 | 4.741 | 70,696 | -0.00(-0.09%) |
Jun 26, 2009 | 4.628 | 4.779 | 4.628 | 4.745 | 91,301 | +0.12(+2.54%) |
Jun 25, 2009 | 4.644 | 4.665 | 4.623 | 4.628 | 73,328 | -0.05(-1.17%) |
Jun 24, 2009 | 4.594 | 4.682 | 4.594 | 4.682 | 118,219 | +0.08(+1.74%) |
Jun 23, 2009 | 4.543 | 4.628 | 4.543 | 4.602 | 148,224 | -0.03(-0.73%) |
Jun 22, 2009 | 4.661 | 4.661 | 4.615 | 4.636 | 69,666 | -0.03(-0.54%) |
Jun 19, 2009 | 4.661 | 4.661 | 4.623 | 4.661 | 63,192 | +0.04(+0.82%) |
Jun 18, 2009 | 4.632 | 4.682 | 4.623 | 4.623 | 106,442 | +0.00(+0.09%) |
Jun 17, 2009 | 4.636 | 4.657 | 4.581 | 4.619 | 74,315 | +0.01(+0.18%) |
Jun 16, 2009 | 4.577 | 4.724 | 4.573 | 4.611 | 120,972 | -0.00(-0.09%) |
Jun 15, 2009 | 4.674 | 4.674 | 4.539 | 4.615 | 151,607 | -0.03(-0.63%) |
Jun 12, 2009 | 4.875 | 4.875 | 4.510 | 4.644 | 909,666 | -0.27(-5.47%) |
Jun 11, 2009 | 4.968 | 4.985 | 4.871 | 4.913 | 134,872 | -0.11(-2.09%) |
Jun 10, 2009 | 5.052 | 5.060 | 4.985 | 5.018 | 86,209 | -0.03(-0.58%) |
Jun 09, 2009 | 5.094 | 5.115 | 4.955 | 5.048 | 158,460 | -0.06(-1.15%) |
Jun 08, 2009 | 5.039 | 5.107 | 5.031 | 5.107 | 104,646 | +0.11(+2.27%) |
Jun 05, 2009 | 5.052 | 5.115 | 4.934 | 4.993 | 106,273 | -0.00(-0.08%) |
Jun 04, 2009 | 4.901 | 5.010 | 4.901 | 4.997 | 76,016 | +0.07(+1.36%) |
Jun 03, 2009 | 4.930 | 4.934 | 4.889 | 4.930 | 35,681 | +0.00(+0.09%) |
Jun 02, 2009 | 4.892 | 4.926 | 4.875 | 4.926 | 67,653 | +0.03(+0.69%) |