Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.600 | 3.610 | 3.330 | 3.370 | 165,957 | -0.23(-6.39%) |
May 27, 2010 | 3.450 | 3.600 | 3.330 | 3.600 | 145,160 | +0.28(+8.43%) |
May 26, 2010 | 3.350 | 3.680 | 3.290 | 3.320 | 116,108 | +0.01(+0.30%) |
May 25, 2010 | 3.170 | 3.320 | 3.120 | 3.310 | 133,307 | -0.02(-0.60%) |
May 24, 2010 | 3.360 | 3.540 | 3.300 | 3.330 | 74,376 | -0.04(-1.19%) |
May 21, 2010 | 3.200 | 3.550 | 3.130 | 3.370 | 156,763 | +0.11(+3.37%) |
May 20, 2010 | 3.255 | 3.560 | 3.230 | 3.260 | 193,062 | -0.23(-6.59%) |
May 19, 2010 | 3.600 | 3.780 | 3.450 | 3.490 | 180,150 | -0.11(-3.06%) |
May 18, 2010 | 3.900 | 3.990 | 3.550 | 3.600 | 120,192 | -0.21(-5.51%) |
May 17, 2010 | 3.790 | 3.840 | 3.555 | 3.810 | 110,746 | +0.07(+1.87%) |
May 14, 2010 | 3.830 | 3.830 | 3.660 | 3.740 | 80,897 | -0.16(-4.10%) |
May 13, 2010 | 4.070 | 4.100 | 3.850 | 3.900 | 80,167 | -0.20(-4.88%) |
May 12, 2010 | 3.870 | 4.130 | 3.850 | 4.100 | 175,252 | +0.23(+5.94%) |
May 11, 2010 | 3.920 | 3.990 | 3.600 | 3.870 | 115,823 | +0.11(+2.93%) |
May 10, 2010 | 3.640 | 3.760 | 3.540 | 3.760 | 206,813 | +0.32(+9.30%) |
May 07, 2010 | 3.650 | 3.780 | 3.380 | 3.440 | 276,230 | -0.18(-4.97%) |
May 06, 2010 | 3.700 | 4.000 | 3.550 | 3.620 | 273,770 | -0.12(-3.21%) |
May 05, 2010 | 3.770 | 3.860 | 3.700 | 3.740 | 212,547 | -0.09(-2.35%) |
May 04, 2010 | 3.930 | 3.930 | 3.671 | 3.830 | 218,907 | -0.18(-4.49%) |
May 03, 2010 | 3.850 | 4.050 | 3.810 | 4.010 | 170,944 | +0.17(+4.43%) |
Apr 30, 2010 | 4.080 | 4.080 | 3.800 | 3.840 | 229,100 | -0.25(-6.11%) |
Apr 29, 2010 | 3.910 | 4.150 | 3.850 | 4.090 | 173,079 | +0.23(+5.96%) |
Apr 28, 2010 | 3.840 | 3.950 | 3.760 | 3.860 | 171,031 | +0.05(+1.31%) |
Apr 27, 2010 | 4.000 | 4.090 | 3.800 | 3.810 | 248,313 | -0.21(-5.22%) |
Apr 26, 2010 | 4.030 | 4.300 | 3.880 | 4.020 | 317,709 | +0.02(+0.50%) |
Apr 23, 2010 | 4.040 | 4.065 | 3.720 | 4.000 | 720,469 | -0.08(-1.96%) |
Apr 22, 2010 | 3.860 | 4.190 | 3.830 | 4.080 | 782,885 | +0.14(+3.55%) |
Apr 21, 2010 | 3.740 | 3.940 | 3.740 | 3.940 | 311,744 | +0.22(+5.91%) |
Apr 20, 2010 | 3.650 | 3.750 | 3.550 | 3.720 | 139,646 | +0.09(+2.48%) |
Apr 19, 2010 | 3.590 | 3.700 | 3.590 | 3.630 | 322,250 | -0.01(-0.27%) |
Apr 16, 2010 | 3.710 | 3.771 | 3.540 | 3.640 | 741,260 | -0.07(-1.89%) |
Apr 15, 2010 | 3.630 | 3.757 | 3.620 | 3.710 | 238,236 | +0.06(+1.64%) |
Apr 14, 2010 | 3.600 | 3.690 | 3.520 | 3.650 | 371,006 | +0.09(+2.53%) |
Apr 13, 2010 | 3.420 | 3.610 | 3.420 | 3.560 | 297,200 | +0.14(+4.09%) |
Apr 12, 2010 | 3.500 | 3.500 | 3.370 | 3.420 | 194,794 | -0.07(-2.01%) |
Apr 09, 2010 | 3.490 | 3.550 | 3.420 | 3.490 | 173,704 | -0.01(-0.29%) |
Apr 08, 2010 | 3.490 | 3.550 | 3.450 | 3.500 | 239,008 | +0.02(+0.57%) |
Apr 07, 2010 | 3.390 | 3.490 | 3.370 | 3.480 | 339,122 | +0.07(+2.05%) |
Apr 06, 2010 | 3.390 | 3.420 | 3.320 | 3.410 | 246,097 | +0.02(+0.59%) |
Apr 05, 2010 | 3.170 | 3.400 | 3.150 | 3.390 | 278,456 | +0.23(+7.28%) |
Apr 01, 2010 | 3.180 | 3.160 | 3.160 | 3.160 | 164,500 | +0.01(+0.32%) |
Mar 31, 2010 | 3.110 | 3.150 | 3.110 | 3.150 | 270,177 | +0.01(+0.32%) |
Mar 30, 2010 | 3.120 | 3.200 | 3.120 | 3.140 | 157,074 | +0.03(+0.96%) |
Mar 29, 2010 | 3.070 | 3.150 | 3.070 | 3.110 | 106,921 | +0.04(+1.30%) |
Mar 26, 2010 | 3.070 | 3.110 | 3.030 | 3.070 | 222,109 | +0.02(+0.66%) |
Mar 25, 2010 | 3.160 | 3.260 | 3.050 | 3.050 | 130,518 | -0.09(-2.87%) |
Mar 24, 2010 | 3.280 | 3.290 | 3.100 | 3.140 | 109,109 | -0.15(-4.56%) |
Mar 23, 2010 | 3.290 | 3.310 | 3.160 | 3.290 | 105,833 | +0.01(+0.30%) |
Mar 22, 2010 | 3.130 | 3.320 | 3.070 | 3.280 | 134,536 | +0.12(+3.80%) |
Mar 19, 2010 | 3.290 | 3.300 | 3.050 | 3.160 | 639,762 | -0.11(-3.36%) |
Mar 18, 2010 | 3.090 | 3.290 | 3.050 | 3.270 | 524,337 | +0.17(+5.48%) |
Mar 17, 2010 | 3.110 | 3.170 | 3.080 | 3.100 | 245,945 | -0.01(-0.32%) |
Mar 16, 2010 | 3.110 | 3.140 | 3.030 | 3.110 | 743,493 | +0.01(+0.32%) |
Mar 15, 2010 | 3.060 | 3.150 | 3.030 | 3.100 | 120,697 | -0.04(-1.27%) |
Mar 12, 2010 | 3.160 | 3.170 | 3.090 | 3.140 | 155,627 | -0.05(-1.57%) |
Mar 11, 2010 | 3.150 | 3.190 | 3.100 | 3.190 | 88,154 | +0.01(+0.31%) |
Mar 10, 2010 | 3.130 | 3.250 | 3.080 | 3.180 | 117,133 | +0.06(+1.92%) |
Mar 09, 2010 | 3.100 | 3.160 | 3.070 | 3.120 | 51,616 | +0.01(+0.32%) |
Mar 08, 2010 | 3.110 | 3.150 | 3.060 | 3.110 | 77,999 | +0.00(+0.00%) |
Mar 05, 2010 | 3.060 | 3.110 | 3.010 | 3.110 | 200,637 | +0.07(+2.30%) |
Mar 04, 2010 | 3.050 | 3.080 | 3.000 | 3.040 | 90,403 | +0.00(+0.00%) |
Mar 03, 2010 | 3.050 | 3.090 | 3.020 | 3.040 | 204,725 | +0.00(+0.00%) |
Mar 02, 2010 | 3.040 | 3.060 | 3.020 | 3.040 | 148,084 | +0.01(+0.33%) |
Mar 01, 2010 | 3.010 | 3.080 | 3.000 | 3.030 | 245,666 | +0.03(+1.00%) |
Feb 26, 2010 | 2.990 | 3.013 | 2.960 | 3.000 | 411,506 | +0.00(+0.00%) |
Feb 25, 2010 | 2.920 | 3.030 | 2.920 | 3.000 | 409,428 | +0.03(+1.01%) |
Feb 24, 2010 | 2.980 | 2.980 | 2.910 | 2.970 | 136,218 | +0.00(+0.00%) |
Feb 23, 2010 | 3.110 | 3.160 | 2.950 | 2.970 | 555,461 | -0.14(-4.50%) |
Feb 22, 2010 | 3.010 | 3.140 | 2.960 | 3.110 | 640,142 | +0.10(+3.32%) |
Feb 19, 2010 | 3.000 | 3.050 | 2.970 | 3.010 | 610,066 | +0.01(+0.33%) |
Feb 18, 2010 | 3.010 | 3.010 | 2.940 | 3.000 | 281,572 | -0.02(-0.66%) |
Feb 17, 2010 | 3.010 | 3.050 | 2.980 | 3.020 | 289,831 | +0.02(+0.67%) |
Feb 16, 2010 | 3.010 | 3.010 | 2.900 | 3.000 | 373,736 | +0.01(+0.33%) |
Feb 12, 2010 | 2.960 | 2.990 | 2.990 | 2.990 | 81,700 | -0.01(-0.33%) |
Feb 11, 2010 | 2.950 | 3.000 | 2.900 | 3.000 | 120,044 | +0.03(+1.01%) |
Feb 10, 2010 | 2.870 | 2.990 | 2.810 | 2.970 | 173,996 | +0.07(+2.41%) |
Feb 09, 2010 | 3.010 | 3.050 | 2.880 | 2.900 | 152,783 | -0.06(-2.03%) |
Feb 08, 2010 | 3.020 | 3.020 | 2.950 | 2.960 | 353,630 | -0.07(-2.31%) |
Feb 05, 2010 | 3.000 | 3.040 | 2.860 | 3.030 | 398,687 | +0.03(+1.00%) |
Feb 04, 2010 | 3.170 | 3.190 | 2.970 | 3.000 | 499,752 | -0.19(-5.96%) |
Feb 03, 2010 | 3.350 | 3.380 | 3.180 | 3.190 | 386,291 | -0.14(-4.20%) |
Feb 02, 2010 | 3.350 | 3.420 | 3.310 | 3.330 | 434,699 | -0.01(-0.30%) |
Feb 01, 2010 | 3.370 | 3.400 | 3.290 | 3.340 | 313,519 | -0.01(-0.30%) |
Jan 29, 2010 | 3.380 | 3.410 | 3.310 | 3.350 | 1,074,006 | +0.00(+0.00%) |
Jan 28, 2010 | 3.410 | 3.470 | 3.340 | 3.350 | 280,426 | -0.04(-1.18%) |
Jan 27, 2010 | 3.420 | 3.430 | 3.320 | 3.390 | 150,484 | +0.00(+0.00%) |
Jan 26, 2010 | 3.380 | 3.450 | 3.340 | 3.390 | 243,764 | +0.01(+0.30%) |
Jan 25, 2010 | 3.410 | 3.420 | 3.320 | 3.380 | 222,330 | +0.02(+0.60%) |
Jan 22, 2010 | 3.500 | 3.500 | 3.320 | 3.360 | 527,336 | -0.14(-4.00%) |
Jan 21, 2010 | 3.660 | 3.720 | 3.500 | 3.500 | 201,265 | -0.14(-3.85%) |
Jan 20, 2010 | 3.850 | 3.870 | 3.620 | 3.640 | 71,922 | -0.25(-6.43%) |
Jan 19, 2010 | 3.790 | 3.890 | 3.640 | 3.890 | 392,806 | +0.29(+8.06%) |
Jan 15, 2010 | 3.680 | 3.600 | 3.600 | 3.600 | 349,700 | -0.08(-2.17%) |
Jan 14, 2010 | 3.750 | 3.830 | 3.640 | 3.680 | 385,890 | -0.05(-1.34%) |
Jan 13, 2010 | 3.780 | 3.950 | 3.700 | 3.730 | 396,209 | -0.02(-0.53%) |
Jan 12, 2010 | 3.580 | 4.070 | 3.580 | 3.750 | 567,273 | +0.16(+4.46%) |
Jan 11, 2010 | 3.580 | 3.600 | 3.540 | 3.590 | 686,711 | +0.05(+1.41%) |
Jan 08, 2010 | 3.560 | 3.630 | 3.500 | 3.540 | 391,398 | -0.03(-0.84%) |
Jan 07, 2010 | 3.610 | 3.620 | 3.560 | 3.570 | 351,339 | -0.03(-0.83%) |
Jan 06, 2010 | 3.570 | 3.610 | 3.570 | 3.600 | 270,990 | +0.01(+0.28%) |
Jan 05, 2010 | 3.770 | 3.790 | 3.566 | 3.590 | 284,626 | -0.18(-4.77%) |
Jan 04, 2010 | 3.930 | 3.930 | 3.750 | 3.770 | 494,347 | -0.07(-1.82%) |
Dec 31, 2009 | 3.830 | 3.840 | 3.840 | 3.840 | 211,900 | +0.02(+0.52%) |
Dec 30, 2009 | 3.920 | 3.980 | 3.790 | 3.820 | 207,881 | -0.11(-2.80%) |
Dec 29, 2009 | 3.960 | 4.000 | 3.820 | 3.930 | 287,936 | +0.00(+0.00%) |
Dec 28, 2009 | 4.240 | 4.240 | 3.870 | 3.930 | 187,169 | -0.28(-6.65%) |
Dec 24, 2009 | 4.400 | 4.400 | 4.150 | 4.210 | 60,941 | -0.15(-3.44%) |
Dec 23, 2009 | 4.540 | 4.640 | 4.220 | 4.360 | 161,691 | -0.13(-2.90%) |
Dec 22, 2009 | 4.460 | 4.720 | 4.400 | 4.490 | 171,214 | +0.07(+1.58%) |
Dec 21, 2009 | 4.660 | 4.820 | 4.370 | 4.420 | 283,519 | -0.26(-5.56%) |
Dec 18, 2009 | 4.050 | 4.890 | 3.960 | 4.680 | 1,118,597 | +0.75(+19.08%) |
Dec 17, 2009 | 3.800 | 4.000 | 3.700 | 3.930 | 330,768 | -0.12(-2.96%) |
Dec 16, 2009 | 4.020 | 4.090 | 3.900 | 4.050 | 254,143 | +0.06(+1.50%) |
Dec 15, 2009 | 3.940 | 4.030 | 3.890 | 3.990 | 40,494 | +0.02(+0.50%) |
Dec 14, 2009 | 3.900 | 4.000 | 3.800 | 3.970 | 29,045 | -0.01(-0.25%) |
Dec 11, 2009 | 4.020 | 4.060 | 3.865 | 3.980 | 31,167 | -0.02(-0.50%) |
Dec 10, 2009 | 3.920 | 4.020 | 3.820 | 4.000 | 72,760 | +0.11(+2.83%) |
Dec 09, 2009 | 3.940 | 3.973 | 3.800 | 3.890 | 45,265 | -0.04(-1.02%) |
Dec 08, 2009 | 4.020 | 4.090 | 3.930 | 3.930 | 43,776 | -0.10(-2.48%) |
Dec 07, 2009 | 4.050 | 4.100 | 3.980 | 4.030 | 81,142 | -0.01(-0.25%) |
Dec 04, 2009 | 3.910 | 4.040 | 3.910 | 4.040 | 128,697 | +0.24(+6.32%) |
Dec 03, 2009 | 3.910 | 3.930 | 3.770 | 3.800 | 142,051 | -0.10(-2.56%) |
Dec 02, 2009 | 3.980 | 4.000 | 3.810 | 3.900 | 32,994 | -0.07(-1.76%) |
Dec 01, 2009 | 3.880 | 4.000 | 3.550 | 3.970 | 52,606 | +0.16(+4.20%) |
Nov 30, 2009 | 3.780 | 3.900 | 3.700 | 3.810 | 555,966 | +0.03(+0.79%) |
Nov 27, 2009 | 3.700 | 3.830 | 3.700 | 3.780 | 37,730 | +0.02(+0.53%) |
Nov 25, 2009 | 3.860 | 3.930 | 3.721 | 3.760 | 74,867 | -0.06(-1.57%) |
Nov 24, 2009 | 3.850 | 3.890 | 3.800 | 3.820 | 84,405 | -0.04(-1.04%) |
Nov 23, 2009 | 3.910 | 3.970 | 3.780 | 3.860 | 58,592 | +0.04(+1.05%) |
Nov 20, 2009 | 3.810 | 3.910 | 3.790 | 3.820 | 72,475 | -0.03(-0.78%) |
Nov 19, 2009 | 3.840 | 3.980 | 3.790 | 3.850 | 75,062 | -0.03(-0.77%) |
Nov 18, 2009 | 3.860 | 3.880 | 3.770 | 3.880 | 61,912 | +0.01(+0.26%) |
Nov 17, 2009 | 3.860 | 3.912 | 3.800 | 3.870 | 28,089 | -0.01(-0.26%) |
Nov 16, 2009 | 3.810 | 3.910 | 3.790 | 3.880 | 61,422 | +0.11(+2.92%) |
Nov 13, 2009 | 3.790 | 3.850 | 3.600 | 3.770 | 69,881 | +0.11(+3.01%) |
Nov 12, 2009 | 3.980 | 4.110 | 3.620 | 3.660 | 140,526 | -0.32(-8.04%) |
Nov 11, 2009 | 4.110 | 4.320 | 3.970 | 3.980 | 77,857 | -0.06(-1.49%) |
Nov 10, 2009 | 4.290 | 4.400 | 4.010 | 4.040 | 33,394 | -0.24(-5.61%) |
Nov 09, 2009 | 4.110 | 4.320 | 4.090 | 4.280 | 48,817 | +0.22(+5.42%) |
Nov 06, 2009 | 4.200 | 4.500 | 4.020 | 4.060 | 70,767 | -0.23(-5.36%) |
Nov 05, 2009 | 3.700 | 4.330 | 3.642 | 4.290 | 97,910 | +0.65(+17.86%) |
Nov 04, 2009 | 3.880 | 4.000 | 3.630 | 3.640 | 72,664 | -0.20(-5.21%) |
Nov 03, 2009 | 3.610 | 3.880 | 3.500 | 3.840 | 50,988 | +0.12(+3.23%) |
Nov 02, 2009 | 3.910 | 4.120 | 3.700 | 3.720 | 116,499 | -0.17(-4.37%) |
Oct 30, 2009 | 4.230 | 4.370 | 3.800 | 3.890 | 175,600 | -0.42(-9.74%) |
Oct 29, 2009 | 4.500 | 4.510 | 4.290 | 4.310 | 94,924 | -0.14(-3.15%) |
Oct 28, 2009 | 4.500 | 4.630 | 4.430 | 4.450 | 132,251 | -0.08(-1.77%) |
Oct 27, 2009 | 4.430 | 4.620 | 4.390 | 4.530 | 145,900 | +0.11(+2.49%) |
Oct 26, 2009 | 4.330 | 4.490 | 4.280 | 4.420 | 118,282 | +0.04(+0.91%) |
Oct 23, 2009 | 4.310 | 4.470 | 4.110 | 4.380 | 204,585 | -0.17(-3.74%) |
Oct 22, 2009 | 4.270 | 4.590 | 4.250 | 4.550 | 57,326 | +0.26(+6.06%) |
Oct 21, 2009 | 4.570 | 4.730 | 4.260 | 4.290 | 75,448 | -0.26(-5.71%) |
Oct 20, 2009 | 4.600 | 5.030 | 4.530 | 4.550 | 108,516 | -0.39(-7.89%) |
Oct 19, 2009 | 5.170 | 5.220 | 4.895 | 4.940 | 37,913 | -0.19(-3.70%) |
Oct 16, 2009 | 5.100 | 5.220 | 4.820 | 5.130 | 68,415 | -0.06(-1.16%) |
Oct 15, 2009 | 5.110 | 5.250 | 4.780 | 5.190 | 72,881 | +0.10(+1.96%) |
Oct 14, 2009 | 5.190 | 5.190 | 4.930 | 5.090 | 64,026 | +0.04(+0.79%) |
Oct 13, 2009 | 5.010 | 5.130 | 4.880 | 5.050 | 46,683 | +0.04(+0.80%) |
Oct 12, 2009 | 4.930 | 5.160 | 4.910 | 5.010 | 80,404 | -0.10(-1.96%) |
Oct 09, 2009 | 5.160 | 5.210 | 5.030 | 5.110 | 74,132 | -0.06(-1.16%) |
Oct 08, 2009 | 5.140 | 5.270 | 5.090 | 5.170 | 119,391 | +0.11(+2.17%) |
Oct 07, 2009 | 5.280 | 5.280 | 5.050 | 5.060 | 127,490 | -0.22(-4.17%) |
Oct 06, 2009 | 4.820 | 5.300 | 4.820 | 5.280 | 321,532 | +0.41(+8.42%) |
Oct 05, 2009 | 4.500 | 4.880 | 4.240 | 4.870 | 233,644 | +0.39(+8.71%) |
Oct 02, 2009 | 4.450 | 4.490 | 4.290 | 4.480 | 447,536 | +0.01(+0.22%) |
Oct 01, 2009 | 4.330 | 4.490 | 4.330 | 4.470 | 232,826 | +0.11(+2.52%) |
Sep 30, 2009 | 4.230 | 4.360 | 4.220 | 4.360 | 127,818 | +0.16(+3.81%) |
Sep 29, 2009 | 4.240 | 4.280 | 4.170 | 4.200 | 190,079 | -0.03(-0.71%) |
Sep 28, 2009 | 4.160 | 4.270 | 4.000 | 4.230 | 128,419 | +0.11(+2.67%) |
Sep 25, 2009 | 4.540 | 4.620 | 4.080 | 4.120 | 184,651 | -0.43(-9.45%) |
Sep 24, 2009 | 4.530 | 4.610 | 4.500 | 4.550 | 176,278 | +0.07(+1.56%) |
Sep 23, 2009 | 4.550 | 4.750 | 4.350 | 4.480 | 60,147 | -0.03(-0.67%) |
Sep 22, 2009 | 4.510 | 4.720 | 4.340 | 4.510 | 99,079 | +0.06(+1.35%) |
Sep 21, 2009 | 4.700 | 4.700 | 4.420 | 4.450 | 129,176 | -0.33(-6.90%) |
Sep 18, 2009 | 4.930 | 5.050 | 4.760 | 4.780 | 119,863 | -0.11(-2.25%) |
Sep 17, 2009 | 4.810 | 5.180 | 4.540 | 4.890 | 150,198 | +0.08(+1.66%) |
Sep 16, 2009 | 4.610 | 4.830 | 4.450 | 4.810 | 137,740 | +0.19(+4.11%) |
Sep 15, 2009 | 4.710 | 4.710 | 4.550 | 4.620 | 82,486 | -0.09(-1.91%) |
Sep 14, 2009 | 4.700 | 4.860 | 4.560 | 4.710 | 100,710 | -0.07(-1.46%) |
Sep 11, 2009 | 4.790 | 4.890 | 4.670 | 4.780 | 112,226 | -0.01(-0.21%) |
Sep 10, 2009 | 4.730 | 4.850 | 4.700 | 4.790 | 136,695 | +0.05(+1.05%) |
Sep 09, 2009 | 4.930 | 4.930 | 4.650 | 4.740 | 187,571 | -0.11(-2.27%) |
Sep 08, 2009 | 4.520 | 4.930 | 4.480 | 4.850 | 503,366 | +0.41(+9.23%) |
Sep 04, 2009 | 4.270 | 4.630 | 4.270 | 4.440 | 199,396 | +0.17(+3.98%) |
Sep 03, 2009 | 4.440 | 4.610 | 4.060 | 4.270 | 471,437 | -0.04(-0.93%) |
Sep 02, 2009 | 5.050 | 5.050 | 4.230 | 4.310 | 656,329 | -0.67(-13.45%) |
Sep 01, 2009 | 7.050 | 8.300 | 4.900 | 4.980 | 1,143,239 | -2.71(-35.24%) |
Aug 31, 2009 | 7.550 | 7.900 | 7.500 | 7.690 | 106,300 | -0.02(-0.26%) |
Aug 28, 2009 | 8.290 | 8.290 | 7.470 | 7.710 | 167,304 | -0.49(-5.98%) |
Aug 27, 2009 | 8.090 | 8.600 | 8.050 | 8.200 | 142,725 | -0.05(-0.61%) |
Aug 26, 2009 | 7.950 | 8.250 | 7.950 | 8.250 | 144,566 | +0.24(+3.00%) |
Aug 25, 2009 | 8.140 | 8.260 | 7.970 | 8.010 | 189,360 | +0.01(+0.12%) |
Aug 24, 2009 | 7.710 | 8.200 | 7.700 | 8.000 | 249,868 | +0.30(+3.90%) |
Aug 21, 2009 | 7.510 | 7.840 | 7.320 | 7.700 | 154,714 | +0.38(+5.19%) |
Aug 20, 2009 | 7.250 | 7.780 | 6.985 | 7.320 | 278,360 | +0.08(+1.10%) |
Aug 19, 2009 | 6.300 | 7.240 | 6.300 | 7.240 | 142,472 | +0.88(+13.84%) |
Aug 18, 2009 | 5.890 | 6.490 | 5.840 | 6.360 | 141,513 | +0.54(+9.28%) |
Aug 17, 2009 | 6.030 | 6.190 | 5.710 | 5.820 | 222,811 | -0.37(-5.98%) |
Aug 14, 2009 | 6.800 | 7.060 | 6.150 | 6.190 | 115,640 | -0.63(-9.24%) |
Aug 13, 2009 | 6.970 | 7.000 | 6.680 | 6.820 | 87,415 | +0.03(+0.44%) |
Aug 12, 2009 | 6.790 | 7.320 | 6.770 | 6.790 | 169,301 | +0.00(+0.00%) |
Aug 11, 2009 | 7.350 | 7.640 | 6.630 | 6.790 | 127,772 | -0.73(-9.71%) |
Aug 10, 2009 | 8.240 | 8.260 | 7.370 | 7.520 | 180,755 | -0.79(-9.51%) |
Aug 07, 2009 | 6.900 | 8.470 | 6.840 | 8.310 | 291,165 | +1.61(+24.03%) |
Aug 06, 2009 | 6.910 | 7.230 | 6.540 | 6.700 | 81,527 | -0.14(-2.05%) |
Aug 05, 2009 | 6.730 | 6.950 | 6.360 | 6.840 | 114,694 | +0.09(+1.33%) |
Aug 04, 2009 | 6.260 | 6.793 | 6.000 | 6.750 | 253,412 | +0.44(+6.97%) |
Aug 03, 2009 | 5.980 | 6.400 | 5.640 | 6.310 | 154,953 | +0.45(+7.68%) |
Jul 31, 2009 | 5.490 | 6.040 | 5.250 | 5.860 | 117,011 | +0.34(+6.16%) |
Jul 30, 2009 | 5.040 | 5.570 | 5.040 | 5.520 | 99,194 | +0.57(+11.52%) |
Jul 29, 2009 | 4.820 | 5.050 | 4.510 | 4.950 | 110,705 | +0.07(+1.43%) |
Jul 28, 2009 | 4.930 | 4.950 | 4.600 | 4.880 | 110,064 | -0.07(-1.41%) |
Jul 27, 2009 | 4.890 | 4.960 | 4.680 | 4.950 | 110,397 | +0.27(+5.77%) |
Jul 24, 2009 | 4.570 | 5.000 | 4.570 | 4.680 | 134,588 | +0.12(+2.63%) |
Jul 23, 2009 | 4.000 | 4.590 | 3.980 | 4.560 | 196,701 | +0.56(+14.00%) |
Jul 22, 2009 | 3.920 | 4.050 | 3.920 | 4.000 | 40,166 | +0.07(+1.78%) |
Jul 21, 2009 | 4.110 | 4.120 | 3.900 | 3.930 | 162,116 | -0.13(-3.20%) |
Jul 20, 2009 | 4.220 | 4.290 | 4.000 | 4.060 | 87,907 | -0.11(-2.64%) |
Jul 17, 2009 | 4.360 | 4.540 | 4.051 | 4.170 | 68,109 | -0.18(-4.14%) |
Jul 16, 2009 | 4.520 | 4.550 | 4.130 | 4.350 | 49,034 | -0.11(-2.47%) |
Jul 15, 2009 | 4.200 | 4.500 | 4.000 | 4.460 | 95,506 | +0.35(+8.52%) |
Jul 14, 2009 | 4.020 | 4.110 | 3.900 | 4.110 | 54,379 | +0.09(+2.24%) |
Jul 13, 2009 | 3.848 | 4.080 | 3.820 | 4.020 | 86,346 | +0.01(+0.25%) |
Jul 10, 2009 | 3.890 | 4.070 | 3.850 | 4.010 | 25,183 | +0.09(+2.30%) |
Jul 09, 2009 | 4.000 | 4.060 | 3.860 | 3.920 | 62,814 | -0.03(-0.76%) |
Jul 08, 2009 | 4.050 | 4.340 | 3.800 | 3.950 | 123,380 | -0.05(-1.25%) |
Jul 07, 2009 | 4.110 | 4.140 | 3.900 | 4.000 | 86,861 | -0.02(-0.50%) |
Jul 06, 2009 | 3.900 | 4.120 | 3.780 | 4.020 | 95,032 | +0.08(+2.03%) |
Jul 02, 2009 | 4.000 | 4.050 | 3.900 | 3.940 | 85,630 | -0.13(-3.19%) |
Jul 01, 2009 | 3.990 | 4.550 | 3.990 | 4.070 | 78,834 | -0.09(-2.16%) |
Jun 30, 2009 | 4.770 | 4.770 | 4.050 | 4.160 | 76,895 | -0.59(-12.42%) |
Jun 29, 2009 | 4.780 | 4.870 | 4.520 | 4.750 | 150,261 | -0.15(-3.06%) |
Jun 26, 2009 | 4.190 | 5.160 | 4.130 | 4.900 | 877,659 | +0.65(+15.29%) |
Jun 25, 2009 | 4.140 | 4.250 | 3.900 | 4.250 | 112,104 | +0.28(+7.05%) |
Jun 24, 2009 | 3.410 | 4.030 | 3.370 | 3.970 | 162,760 | +0.60(+17.80%) |
Jun 23, 2009 | 3.290 | 3.480 | 3.200 | 3.370 | 77,489 | +0.11(+3.37%) |
Jun 22, 2009 | 3.430 | 3.610 | 3.260 | 3.260 | 71,576 | -0.23(-6.59%) |
Jun 19, 2009 | 3.380 | 3.710 | 3.300 | 3.490 | 216,255 | +0.24(+7.38%) |
Jun 18, 2009 | 3.300 | 3.410 | 3.150 | 3.250 | 173,941 | -0.04(-1.22%) |
Jun 17, 2009 | 3.420 | 3.500 | 3.280 | 3.290 | 117,099 | -0.12(-3.52%) |
Jun 16, 2009 | 3.520 | 3.680 | 3.320 | 3.410 | 105,609 | +0.06(+1.79%) |
Jun 15, 2009 | 3.210 | 3.600 | 3.200 | 3.350 | 176,447 | +0.15(+4.69%) |
Jun 12, 2009 | 3.400 | 3.430 | 3.150 | 3.200 | 870,850 | -0.20(-5.88%) |
Jun 11, 2009 | 3.520 | 3.720 | 3.400 | 3.400 | 141,450 | -0.09(-2.58%) |
Jun 10, 2009 | 4.460 | 4.460 | 3.470 | 3.490 | 163,306 | -0.89(-20.32%) |
Jun 09, 2009 | 4.770 | 4.770 | 4.340 | 4.380 | 72,751 | -0.32(-6.81%) |
Jun 08, 2009 | 4.950 | 5.120 | 4.640 | 4.700 | 89,077 | -0.17(-3.49%) |
Jun 05, 2009 | 4.840 | 4.980 | 4.820 | 4.870 | 28,233 | +0.08(+1.67%) |
Jun 04, 2009 | 4.670 | 4.920 | 4.670 | 4.790 | 45,171 | +0.03(+0.63%) |
Jun 03, 2009 | 4.750 | 4.990 | 4.520 | 4.760 | 57,906 | -0.14(-2.86%) |
Jun 02, 2009 | 4.410 | 4.920 | 4.360 | 4.900 | 95,560 | +0.47(+10.61%) |