Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.810 | 4.930 | 4.780 | 4.810 | 518,047 | -0.14(-2.83%) |
May 27, 2010 | 4.770 | 4.960 | 4.710 | 4.950 | 737,209 | +0.32(+6.91%) |
May 26, 2010 | 4.630 | 4.770 | 4.540 | 4.630 | 4,207 | +0.05(+1.09%) |
May 25, 2010 | 4.400 | 4.610 | 4.380 | 4.580 | 893,240 | +0.03(+0.66%) |
May 24, 2010 | 4.700 | 4.700 | 4.540 | 4.550 | 784,929 | -0.15(-3.19%) |
May 21, 2010 | 4.450 | 4.810 | 4.440 | 4.700 | 1,267,798 | +0.18(+3.98%) |
May 20, 2010 | 4.543 | 4.690 | 4.520 | 4.520 | 1,444,323 | -0.13(-2.80%) |
May 19, 2010 | 4.780 | 4.850 | 4.640 | 4.650 | 1,121,129 | -0.15(-3.12%) |
May 18, 2010 | 4.930 | 5.050 | 4.790 | 4.800 | 549,877 | -0.05(-1.03%) |
May 17, 2010 | 5.170 | 5.190 | 4.800 | 4.850 | 1,210,943 | -0.27(-5.27%) |
May 14, 2010 | 5.120 | 5.140 | 5.010 | 5.120 | 895,647 | -0.04(-0.78%) |
May 13, 2010 | 5.160 | 5.250 | 5.100 | 5.160 | 591,983 | +0.06(+1.18%) |
May 12, 2010 | 4.980 | 5.200 | 4.980 | 5.100 | 1,024,435 | +0.13(+2.62%) |
May 11, 2010 | 4.990 | 5.070 | 4.920 | 4.970 | 500 | +0.14(+2.90%) |
May 10, 2010 | 4.730 | 4.850 | 4.710 | 4.830 | 1,097,168 | +0.30(+6.62%) |
May 07, 2010 | 4.710 | 4.850 | 4.520 | 4.530 | 1,325,963 | -0.16(-3.41%) |
May 06, 2010 | 4.910 | 5.160 | 4.540 | 4.690 | 2,763,869 | -0.35(-6.94%) |
May 05, 2010 | 5.120 | 5.215 | 4.970 | 5.040 | 1,171,520 | -0.18(-3.45%) |
May 04, 2010 | 5.500 | 5.500 | 5.130 | 5.220 | 1,335,386 | -0.33(-5.95%) |
May 03, 2010 | 5.560 | 5.590 | 5.290 | 5.550 | 1,022,769 | +0.02(+0.36%) |
Apr 30, 2010 | 5.590 | 5.640 | 5.440 | 5.530 | 1,164,493 | -0.08(-1.43%) |
Apr 29, 2010 | 5.560 | 5.640 | 5.430 | 5.610 | 1,495,053 | +0.07(+1.26%) |
Apr 28, 2010 | 5.450 | 5.730 | 5.420 | 5.540 | 1,415,562 | +0.20(+3.75%) |
Apr 27, 2010 | 5.500 | 5.500 | 5.290 | 5.340 | 1,315,685 | -0.19(-3.44%) |
Apr 26, 2010 | 5.540 | 5.650 | 5.500 | 5.530 | 1,058,883 | -0.03(-0.54%) |
Apr 23, 2010 | 5.380 | 5.590 | 5.320 | 5.560 | 1,024,573 | +0.16(+2.96%) |
Apr 22, 2010 | 5.180 | 5.430 | 5.170 | 5.400 | 1,108,728 | +0.15(+2.86%) |
Apr 21, 2010 | 5.090 | 5.290 | 5.050 | 5.250 | 601,188 | +0.18(+3.55%) |
Apr 20, 2010 | 5.030 | 5.110 | 5.020 | 5.070 | 790,231 | +0.10(+2.01%) |
Apr 19, 2010 | 4.960 | 5.120 | 4.920 | 4.970 | 2,462,506 | +0.01(+0.20%) |
Apr 16, 2010 | 5.130 | 5.141 | 4.960 | 4.960 | 1,277,341 | -0.19(-3.69%) |
Apr 15, 2010 | 5.140 | 5.190 | 5.100 | 5.150 | 752,843 | +0.00(+0.00%) |
Apr 14, 2010 | 5.270 | 5.320 | 5.120 | 5.150 | 1,617,318 | -0.05(-0.96%) |
Apr 13, 2010 | 5.720 | 5.720 | 5.080 | 5.200 | 2,209,162 | -0.56(-9.72%) |
Apr 12, 2010 | 5.580 | 5.760 | 5.560 | 5.760 | 946,246 | +0.18(+3.23%) |
Apr 09, 2010 | 5.500 | 5.580 | 5.380 | 5.580 | 986,887 | +0.07(+1.27%) |
Apr 08, 2010 | 5.250 | 5.570 | 5.150 | 5.510 | 1,321,174 | +0.23(+4.36%) |
Apr 07, 2010 | 5.160 | 5.290 | 5.160 | 5.280 | 697,486 | +0.10(+1.93%) |
Apr 06, 2010 | 5.150 | 5.230 | 5.110 | 5.180 | 398,309 | +0.10(+1.97%) |
Apr 05, 2010 | 5.040 | 5.230 | 5.030 | 5.080 | 546,031 | +0.06(+1.20%) |
Apr 01, 2010 | 5.050 | 5.020 | 5.020 | 5.020 | 410,700 | +0.09(+1.83%) |
Mar 31, 2010 | 4.850 | 5.060 | 4.810 | 4.930 | 989,767 | +0.12(+2.49%) |
Mar 30, 2010 | 4.830 | 4.920 | 4.740 | 4.810 | 451,042 | -0.01(-0.21%) |
Mar 29, 2010 | 4.710 | 4.880 | 4.700 | 4.820 | 379,183 | +0.12(+2.55%) |
Mar 26, 2010 | 4.660 | 4.830 | 4.650 | 4.700 | 917,861 | +0.07(+1.51%) |
Mar 25, 2010 | 5.010 | 5.010 | 4.600 | 4.630 | 963,963 | -0.32(-6.46%) |
Mar 24, 2010 | 4.990 | 5.080 | 4.950 | 4.950 | 337,595 | -0.09(-1.79%) |
Mar 23, 2010 | 5.000 | 5.050 | 4.950 | 5.040 | 525,570 | +0.03(+0.60%) |
Mar 22, 2010 | 5.000 | 5.080 | 4.940 | 5.010 | 424,078 | -0.03(-0.60%) |
Mar 19, 2010 | 5.200 | 5.260 | 5.030 | 5.040 | 883,231 | -0.16(-3.08%) |
Mar 18, 2010 | 5.290 | 5.300 | 5.100 | 5.200 | 1,194,351 | -0.06(-1.14%) |
Mar 17, 2010 | 5.280 | 5.390 | 5.240 | 5.260 | 454,436 | -0.02(-0.38%) |
Mar 16, 2010 | 5.300 | 5.300 | 5.200 | 5.280 | 351,279 | +0.02(+0.38%) |
Mar 15, 2010 | 5.210 | 5.290 | 5.210 | 5.260 | 324,304 | -0.11(-2.05%) |
Mar 12, 2010 | 5.510 | 5.520 | 5.320 | 5.370 | 393,696 | -0.11(-2.01%) |
Mar 11, 2010 | 5.490 | 5.500 | 5.400 | 5.480 | 306,398 | -0.02(-0.36%) |
Mar 10, 2010 | 5.390 | 5.510 | 5.330 | 5.500 | 450,999 | +0.10(+1.85%) |
Mar 09, 2010 | 5.200 | 5.510 | 5.180 | 5.400 | 1,563,880 | +0.17(+3.25%) |
Mar 08, 2010 | 5.280 | 5.410 | 5.220 | 5.230 | 683,515 | -0.07(-1.32%) |
Mar 05, 2010 | 5.330 | 5.350 | 5.260 | 5.300 | 808,759 | +0.00(+0.00%) |
Mar 04, 2010 | 5.380 | 5.440 | 5.280 | 5.300 | 338,169 | -0.08(-1.49%) |
Mar 03, 2010 | 5.400 | 5.440 | 5.310 | 5.380 | 472,937 | -0.03(-0.55%) |
Mar 02, 2010 | 5.250 | 5.410 | 5.220 | 5.410 | 545,316 | +0.16(+3.05%) |
Mar 01, 2010 | 5.150 | 5.250 | 5.150 | 5.250 | 471,830 | +0.12(+2.34%) |
Feb 26, 2010 | 5.400 | 5.440 | 5.120 | 5.130 | 715,093 | -0.26(-4.82%) |
Feb 25, 2010 | 5.070 | 5.390 | 5.050 | 5.390 | 569,910 | +0.20(+3.85%) |
Feb 24, 2010 | 5.110 | 5.260 | 5.080 | 5.190 | 435,007 | +0.12(+2.37%) |
Feb 23, 2010 | 5.210 | 5.260 | 5.040 | 5.070 | 497,444 | -0.17(-3.24%) |
Feb 22, 2010 | 5.400 | 5.400 | 5.200 | 5.240 | 453,297 | -0.12(-2.24%) |
Feb 19, 2010 | 5.330 | 5.400 | 5.230 | 5.360 | 383,569 | +0.00(+0.00%) |
Feb 18, 2010 | 5.180 | 5.360 | 5.100 | 5.360 | 631,856 | +0.15(+2.88%) |
Feb 17, 2010 | 5.040 | 5.210 | 5.040 | 5.210 | 709,244 | +0.18(+3.58%) |
Feb 16, 2010 | 4.990 | 5.050 | 4.940 | 5.030 | 463,192 | +0.11(+2.24%) |
Feb 12, 2010 | 4.890 | 4.920 | 4.920 | 4.920 | 643,300 | -0.02(-0.40%) |
Feb 11, 2010 | 4.800 | 4.940 | 4.770 | 4.940 | 542,987 | +0.11(+2.28%) |
Feb 10, 2010 | 4.790 | 4.890 | 4.700 | 4.830 | 455,802 | +0.02(+0.42%) |
Feb 09, 2010 | 4.830 | 4.885 | 4.750 | 4.810 | 453,149 | +0.08(+1.69%) |
Feb 08, 2010 | 4.690 | 4.770 | 4.550 | 4.730 | 621,259 | +0.05(+1.07%) |
Feb 05, 2010 | 4.670 | 4.780 | 4.550 | 4.680 | 904,541 | -0.04(-0.85%) |
Feb 04, 2010 | 4.970 | 4.970 | 4.700 | 4.720 | 855,832 | -0.29(-5.79%) |
Feb 03, 2010 | 5.050 | 5.070 | 4.850 | 5.010 | 625,893 | +0.01(+0.20%) |
Feb 02, 2010 | 4.970 | 5.070 | 4.910 | 5.000 | 467,602 | +0.03(+0.60%) |
Feb 01, 2010 | 4.820 | 4.980 | 4.820 | 4.970 | 406,317 | +0.16(+3.33%) |
Jan 29, 2010 | 5.050 | 5.180 | 4.790 | 4.810 | 456,959 | -0.20(-3.99%) |
Jan 28, 2010 | 5.240 | 5.260 | 4.970 | 5.010 | 802,324 | -0.20(-3.84%) |
Jan 27, 2010 | 5.110 | 5.260 | 5.030 | 5.210 | 520,582 | +0.05(+0.97%) |
Jan 26, 2010 | 5.090 | 5.280 | 5.050 | 5.160 | 537,345 | +0.03(+0.58%) |
Jan 25, 2010 | 5.140 | 5.250 | 5.030 | 5.130 | 768,359 | +0.06(+1.18%) |
Jan 22, 2010 | 5.350 | 5.440 | 5.050 | 5.070 | 1,080,156 | -0.30(-5.59%) |
Jan 21, 2010 | 5.700 | 5.780 | 5.370 | 5.370 | 1,142,370 | -0.33(-5.79%) |
Jan 20, 2010 | 5.730 | 5.770 | 5.630 | 5.700 | 551,985 | -0.12(-2.06%) |
Jan 19, 2010 | 5.540 | 5.840 | 5.540 | 5.820 | 887,964 | +0.27(+4.86%) |
Jan 15, 2010 | 5.520 | 5.550 | 5.550 | 5.550 | 702,000 | +0.06(+1.09%) |
Jan 14, 2010 | 5.450 | 5.540 | 5.390 | 5.490 | 341,127 | +0.03(+0.55%) |
Jan 13, 2010 | 5.310 | 5.500 | 5.210 | 5.460 | 435,719 | +0.19(+3.61%) |
Jan 12, 2010 | 5.380 | 5.440 | 5.250 | 5.270 | 423,590 | -0.19(-3.48%) |
Jan 11, 2010 | 5.540 | 5.630 | 5.440 | 5.460 | 630,389 | -0.08(-1.44%) |
Jan 08, 2010 | 5.270 | 5.590 | 5.270 | 5.540 | 984,813 | +0.18(+3.36%) |
Jan 07, 2010 | 5.470 | 5.510 | 5.300 | 5.360 | 584,982 | -0.11(-2.01%) |
Jan 06, 2010 | 5.480 | 5.550 | 5.410 | 5.470 | 804,933 | -0.02(-0.36%) |
Jan 05, 2010 | 5.170 | 5.500 | 5.120 | 5.490 | 1,103,432 | +0.29(+5.58%) |
Jan 04, 2010 | 5.030 | 5.200 | 5.010 | 5.200 | 779,316 | +0.25(+5.05%) |
Dec 31, 2009 | 5.010 | 4.950 | 4.950 | 4.950 | 537,800 | -0.04(-0.80%) |
Dec 30, 2009 | 4.900 | 5.010 | 4.860 | 4.990 | 385,725 | +0.04(+0.81%) |
Dec 29, 2009 | 5.000 | 5.020 | 4.910 | 4.950 | 344,228 | -0.06(-1.20%) |
Dec 28, 2009 | 4.970 | 5.030 | 4.950 | 5.010 | 299,376 | +0.03(+0.60%) |
Dec 24, 2009 | 5.000 | 5.020 | 4.930 | 4.980 | 103,450 | -0.01(-0.20%) |
Dec 23, 2009 | 5.000 | 5.000 | 4.870 | 4.990 | 419,173 | +0.07(+1.42%) |
Dec 22, 2009 | 4.980 | 5.020 | 4.870 | 4.920 | 529,131 | -0.10(-1.99%) |
Dec 21, 2009 | 5.000 | 5.090 | 4.950 | 5.020 | 651,409 | +0.02(+0.40%) |
Dec 18, 2009 | 4.740 | 5.000 | 4.740 | 5.000 | 1,740,477 | +0.32(+6.84%) |
Dec 17, 2009 | 4.720 | 4.800 | 4.620 | 4.680 | 512,748 | -0.09(-1.87%) |
Dec 16, 2009 | 4.620 | 4.780 | 4.610 | 4.769 | 642,164 | +0.15(+3.23%) |
Dec 15, 2009 | 4.660 | 4.690 | 4.570 | 4.620 | 742,186 | -0.07(-1.49%) |
Dec 14, 2009 | 4.530 | 4.700 | 4.510 | 4.690 | 823,675 | +0.28(+6.35%) |
Dec 11, 2009 | 4.340 | 4.410 | 4.300 | 4.410 | 914,218 | +0.11(+2.56%) |
Dec 10, 2009 | 4.440 | 4.460 | 4.190 | 4.300 | 1,075,661 | -0.11(-2.49%) |
Dec 09, 2009 | 4.520 | 4.590 | 4.320 | 4.410 | 1,401,773 | -0.09(-2.00%) |
Dec 08, 2009 | 4.670 | 4.690 | 4.450 | 4.500 | 866,529 | -0.20(-4.26%) |
Dec 07, 2009 | 4.640 | 4.790 | 4.610 | 4.700 | 602,041 | +0.03(+0.64%) |
Dec 04, 2009 | 4.830 | 4.920 | 4.530 | 4.670 | 1,063,450 | -0.08(-1.68%) |
Dec 03, 2009 | 4.940 | 4.990 | 4.740 | 4.750 | 1,115,861 | -0.20(-4.04%) |
Dec 02, 2009 | 4.930 | 5.080 | 4.900 | 4.950 | 676,323 | +0.03(+0.61%) |
Dec 01, 2009 | 5.050 | 5.170 | 4.900 | 4.920 | 988,774 | -0.08(-1.60%) |
Nov 30, 2009 | 5.040 | 5.040 | 4.860 | 5.000 | 878,402 | +0.00(+0.00%) |
Nov 27, 2009 | 5.030 | 5.100 | 4.930 | 5.000 | 685,063 | -0.28(-5.30%) |
Nov 25, 2009 | 5.300 | 5.315 | 5.180 | 5.280 | 409,921 | +0.03(+0.57%) |
Nov 24, 2009 | 5.340 | 5.390 | 5.110 | 5.250 | 746,546 | -0.12(-2.23%) |
Nov 23, 2009 | 5.210 | 5.410 | 5.170 | 5.370 | 1,066,358 | +0.25(+4.88%) |
Nov 20, 2009 | 5.110 | 5.150 | 5.030 | 5.120 | 848,886 | +0.00(+0.00%) |
Nov 19, 2009 | 5.210 | 5.210 | 4.960 | 5.120 | 1,143,242 | -0.14(-2.66%) |
Nov 18, 2009 | 5.290 | 5.340 | 5.200 | 5.260 | 937,731 | +0.00(+0.00%) |
Nov 17, 2009 | 5.180 | 5.280 | 5.140 | 5.260 | 565,827 | +0.05(+0.96%) |
Nov 16, 2009 | 5.050 | 5.280 | 5.030 | 5.210 | 825,502 | +0.23(+4.62%) |
Nov 13, 2009 | 4.970 | 5.040 | 4.860 | 4.980 | 603,299 | +0.02(+0.40%) |
Nov 12, 2009 | 5.130 | 5.150 | 4.940 | 4.960 | 1,048,272 | -0.20(-3.88%) |
Nov 11, 2009 | 5.260 | 5.330 | 5.100 | 5.160 | 631,391 | -0.02(-0.39%) |
Nov 10, 2009 | 5.250 | 5.400 | 5.100 | 5.180 | 821,875 | -0.10(-1.89%) |
Nov 09, 2009 | 5.090 | 5.330 | 5.080 | 5.280 | 839,056 | +0.26(+5.18%) |
Nov 06, 2009 | 5.050 | 5.150 | 4.960 | 5.020 | 879,631 | -0.12(-2.33%) |
Nov 05, 2009 | 5.060 | 5.250 | 4.970 | 5.140 | 1,559,757 | +0.15(+3.01%) |
Nov 04, 2009 | 5.140 | 5.280 | 4.990 | 4.990 | 946,912 | -0.13(-2.54%) |
Nov 03, 2009 | 5.200 | 5.220 | 4.740 | 5.120 | 1,708,507 | -0.04(-0.78%) |
Nov 02, 2009 | 5.200 | 5.440 | 4.990 | 5.160 | 1,183,918 | -0.04(-0.77%) |
Oct 30, 2009 | 5.630 | 5.630 | 5.150 | 5.200 | 1,940,777 | -0.47(-8.29%) |
Oct 29, 2009 | 5.340 | 5.700 | 5.340 | 5.670 | 1,094,660 | +0.39(+7.39%) |
Oct 28, 2009 | 5.630 | 5.640 | 5.280 | 5.280 | 1,515,747 | -0.41(-7.21%) |
Oct 27, 2009 | 5.800 | 5.860 | 5.600 | 5.690 | 1,217,004 | -0.10(-1.73%) |
Oct 26, 2009 | 6.170 | 6.220 | 5.790 | 5.790 | 1,060,118 | -0.23(-3.82%) |
Oct 23, 2009 | 6.070 | 6.090 | 5.950 | 6.020 | 1,684,057 | -0.30(-4.75%) |
Oct 22, 2009 | 6.360 | 6.520 | 6.230 | 6.320 | 1,360,034 | -0.07(-1.10%) |
Oct 21, 2009 | 6.150 | 6.540 | 6.100 | 6.390 | 1,512,588 | +0.18(+2.90%) |
Oct 20, 2009 | 6.060 | 6.240 | 6.060 | 6.210 | 672,649 | -0.10(-1.58%) |
Oct 19, 2009 | 6.220 | 6.400 | 6.159 | 6.310 | 504,966 | +0.10(+1.61%) |
Oct 16, 2009 | 6.330 | 6.350 | 6.090 | 6.210 | 819,749 | -0.17(-2.66%) |
Oct 15, 2009 | 6.040 | 6.410 | 5.960 | 6.380 | 1,504,555 | +0.28(+4.59%) |
Oct 14, 2009 | 6.120 | 6.140 | 5.999 | 6.100 | 829,025 | +0.10(+1.67%) |
Oct 13, 2009 | 6.190 | 6.240 | 5.890 | 6.000 | 1,236,251 | -0.22(-3.54%) |
Oct 12, 2009 | 6.500 | 6.510 | 6.220 | 6.220 | 897,965 | -0.05(-0.80%) |
Oct 09, 2009 | 6.040 | 6.280 | 6.000 | 6.270 | 1,372,789 | +0.21(+3.47%) |
Oct 08, 2009 | 5.740 | 6.090 | 5.730 | 6.060 | 1,359,104 | +0.37(+6.50%) |
Oct 07, 2009 | 5.420 | 5.700 | 5.397 | 5.690 | 875,828 | +0.26(+4.79%) |
Oct 06, 2009 | 5.420 | 5.550 | 5.300 | 5.430 | 776,286 | +0.07(+1.31%) |
Oct 05, 2009 | 5.150 | 5.450 | 5.150 | 5.360 | 1,098,054 | +0.23(+4.48%) |
Oct 02, 2009 | 4.980 | 5.200 | 4.960 | 5.130 | 550,648 | -0.02(-0.39%) |
Oct 01, 2009 | 5.430 | 5.460 | 5.110 | 5.150 | 719,642 | -0.31(-5.68%) |
Sep 30, 2009 | 5.440 | 5.600 | 5.240 | 5.460 | 1,056,491 | +0.04(+0.74%) |
Sep 29, 2009 | 5.430 | 5.570 | 5.410 | 5.420 | 1,001,627 | +0.00(+0.00%) |
Sep 28, 2009 | 5.210 | 5.450 | 5.180 | 5.420 | 701,922 | +0.21(+4.03%) |
Sep 25, 2009 | 5.200 | 5.310 | 5.050 | 5.210 | 729,209 | +0.00(+0.00%) |
Sep 24, 2009 | 5.430 | 5.460 | 5.120 | 5.210 | 943,459 | -0.21(-3.87%) |
Sep 23, 2009 | 5.580 | 5.640 | 5.370 | 5.420 | 1,434,179 | -0.16(-2.87%) |
Sep 22, 2009 | 5.600 | 5.720 | 5.520 | 5.580 | 1,047,823 | +0.03(+0.54%) |
Sep 21, 2009 | 5.520 | 5.620 | 5.480 | 5.550 | 821,752 | -0.16(-2.80%) |
Sep 18, 2009 | 5.700 | 5.750 | 5.470 | 5.710 | 1,834,108 | +0.04(+0.71%) |
Sep 17, 2009 | 5.560 | 5.890 | 5.560 | 5.670 | 1,546,058 | +0.28(+5.19%) |
Sep 16, 2009 | 5.250 | 5.650 | 5.200 | 5.390 | 1,465,000 | +0.16(+3.06%) |
Sep 15, 2009 | 4.970 | 5.250 | 4.770 | 5.230 | 1,495,071 | +0.26(+5.23%) |
Sep 14, 2009 | 4.770 | 5.000 | 4.726 | 4.970 | 447,530 | +0.14(+2.90%) |
Sep 11, 2009 | 4.870 | 4.980 | 4.710 | 4.830 | 659,399 | +0.00(+0.00%) |
Sep 10, 2009 | 4.680 | 4.850 | 4.640 | 4.830 | 876,723 | +0.13(+2.77%) |
Sep 09, 2009 | 4.560 | 4.700 | 4.420 | 4.700 | 830,522 | +0.21(+4.68%) |
Sep 08, 2009 | 4.360 | 4.520 | 4.340 | 4.490 | 455,298 | +0.17(+3.94%) |
Sep 04, 2009 | 4.310 | 4.360 | 4.200 | 4.320 | 823,296 | +0.01(+0.23%) |
Sep 03, 2009 | 4.230 | 4.360 | 4.230 | 4.310 | 599,182 | +0.12(+2.86%) |
Sep 02, 2009 | 4.330 | 4.330 | 4.190 | 4.190 | 777,385 | -0.14(-3.23%) |
Sep 01, 2009 | 4.470 | 4.690 | 4.280 | 4.330 | 753,256 | -0.18(-3.93%) |
Aug 31, 2009 | 4.580 | 4.680 | 4.507 | 4.507 | 671,458 | -0.13(-2.86%) |
Aug 28, 2009 | 4.630 | 4.690 | 4.540 | 4.640 | 407,209 | +0.05(+1.09%) |
Aug 27, 2009 | 4.630 | 4.690 | 4.500 | 4.590 | 476,465 | -0.10(-2.13%) |
Aug 26, 2009 | 4.600 | 4.700 | 4.540 | 4.690 | 302,768 | +0.03(+0.64%) |
Aug 25, 2009 | 4.770 | 4.770 | 4.610 | 4.660 | 426,706 | -0.08(-1.69%) |
Aug 24, 2009 | 4.620 | 4.760 | 4.610 | 4.740 | 754,983 | +0.14(+3.04%) |
Aug 21, 2009 | 4.500 | 4.650 | 4.500 | 4.600 | 855,294 | +0.15(+3.37%) |
Aug 20, 2009 | 4.490 | 4.580 | 4.380 | 4.450 | 437,831 | -0.04(-0.89%) |
Aug 19, 2009 | 4.330 | 4.490 | 4.260 | 4.490 | 327,565 | +0.09(+2.05%) |
Aug 18, 2009 | 4.350 | 4.450 | 4.250 | 4.400 | 474,652 | +0.07(+1.62%) |
Aug 17, 2009 | 4.360 | 4.390 | 4.180 | 4.330 | 538,906 | -0.10(-2.26%) |
Aug 14, 2009 | 4.690 | 4.690 | 4.400 | 4.430 | 830,090 | -0.29(-6.14%) |
Aug 13, 2009 | 4.650 | 4.740 | 4.490 | 4.720 | 627,403 | +0.21(+4.66%) |
Aug 12, 2009 | 4.440 | 4.630 | 4.411 | 4.510 | 655,699 | +0.07(+1.58%) |
Aug 11, 2009 | 4.610 | 4.670 | 4.440 | 4.440 | 512,966 | -0.23(-4.93%) |
Aug 10, 2009 | 4.620 | 4.780 | 4.500 | 4.670 | 345,659 | +0.03(+0.65%) |
Aug 07, 2009 | 4.650 | 4.800 | 4.550 | 4.640 | 440,990 | +0.04(+0.87%) |
Aug 06, 2009 | 4.660 | 4.710 | 4.520 | 4.600 | 542,366 | -0.09(-1.92%) |
Aug 05, 2009 | 4.870 | 4.880 | 4.580 | 4.690 | 615,124 | -0.19(-3.91%) |
Aug 04, 2009 | 4.830 | 4.940 | 4.820 | 4.881 | 338,550 | -0.02(-0.31%) |
Aug 03, 2009 | 4.690 | 4.900 | 4.640 | 4.896 | 711,682 | +0.28(+5.97%) |
Jul 31, 2009 | 4.780 | 4.900 | 4.600 | 4.620 | 765,449 | +0.04(+0.87%) |
Jul 30, 2009 | 4.440 | 4.650 | 4.420 | 4.580 | 644,892 | +0.21(+4.81%) |
Jul 29, 2009 | 4.520 | 4.550 | 4.160 | 4.370 | 784,802 | -0.29(-6.22%) |
Jul 28, 2009 | 4.750 | 4.750 | 4.520 | 4.660 | 477,381 | -0.12(-2.51%) |
Jul 27, 2009 | 4.710 | 4.780 | 4.580 | 4.780 | 438,090 | +0.08(+1.70%) |
Jul 24, 2009 | 4.630 | 4.710 | 4.530 | 4.700 | 731 | +0.03(+0.64%) |
Jul 23, 2009 | 4.370 | 4.690 | 4.370 | 4.670 | 881,081 | +0.28(+6.38%) |
Jul 22, 2009 | 4.440 | 4.460 | 4.300 | 4.390 | 471,660 | -0.09(-2.01%) |
Jul 21, 2009 | 4.540 | 4.600 | 4.320 | 4.480 | 673,762 | -0.03(-0.67%) |
Jul 20, 2009 | 4.560 | 4.610 | 4.400 | 4.510 | 733,074 | -0.01(-0.22%) |
Jul 17, 2009 | 4.350 | 4.590 | 4.220 | 4.520 | 1,116,342 | +0.10(+2.26%) |
Jul 16, 2009 | 4.190 | 4.480 | 4.150 | 4.420 | 789,349 | +0.14(+3.27%) |
Jul 15, 2009 | 4.200 | 4.280 | 4.130 | 4.280 | 932,238 | +0.24(+5.94%) |
Jul 14, 2009 | 4.040 | 4.150 | 4.000 | 4.040 | 746,580 | +0.01(+0.25%) |
Jul 13, 2009 | 3.790 | 4.050 | 3.790 | 4.030 | 1,268,734 | +0.23(+6.05%) |
Jul 10, 2009 | 3.710 | 3.820 | 3.492 | 3.800 | 618,137 | +0.05(+1.33%) |
Jul 09, 2009 | 3.590 | 3.880 | 3.550 | 3.750 | 778,731 | +0.20(+5.63%) |
Jul 08, 2009 | 3.570 | 3.720 | 3.430 | 3.550 | 1,322,932 | -0.09(-2.47%) |
Jul 07, 2009 | 3.690 | 3.900 | 3.630 | 3.640 | 1,054,682 | -0.08(-2.15%) |
Jul 06, 2009 | 4.100 | 4.100 | 3.690 | 3.720 | 1,143,258 | -0.47(-11.22%) |
Jul 02, 2009 | 4.270 | 4.270 | 4.050 | 4.190 | 1,071,970 | -0.19(-4.34%) |
Jul 01, 2009 | 4.360 | 4.600 | 4.340 | 4.380 | 568,941 | +0.04(+0.92%) |
Jun 30, 2009 | 4.220 | 4.490 | 4.210 | 4.340 | 743,049 | +0.04(+0.93%) |
Jun 29, 2009 | 4.560 | 4.580 | 4.290 | 4.300 | 1,302,446 | -0.31(-6.72%) |
Jun 26, 2009 | 4.310 | 4.660 | 4.302 | 4.610 | 2,452,797 | +0.25(+5.73%) |
Jun 25, 2009 | 4.330 | 4.370 | 4.250 | 4.360 | 705,401 | +0.09(+2.11%) |
Jun 24, 2009 | 4.160 | 4.370 | 4.140 | 4.270 | 622,562 | +0.16(+3.89%) |
Jun 23, 2009 | 4.280 | 4.420 | 4.000 | 4.110 | 881,244 | -0.14(-3.29%) |
Jun 22, 2009 | 4.520 | 4.530 | 4.130 | 4.250 | 1,907,998 | -0.34(-7.41%) |
Jun 19, 2009 | 4.690 | 4.750 | 4.580 | 4.590 | 1,266,384 | +0.00(+0.00%) |
Jun 18, 2009 | 4.930 | 4.930 | 4.580 | 4.590 | 983,070 | -0.36(-7.27%) |
Jun 17, 2009 | 5.020 | 5.030 | 4.680 | 4.950 | 1,015,186 | -0.16(-3.13%) |
Jun 16, 2009 | 5.250 | 5.340 | 4.970 | 5.110 | 1,796,404 | -0.09(-1.73%) |
Jun 15, 2009 | 5.220 | 5.220 | 5.030 | 5.200 | 1,491,494 | -0.08(-1.52%) |
Jun 12, 2009 | 5.190 | 5.300 | 5.000 | 5.280 | 1,510,041 | +0.03(+0.57%) |
Jun 11, 2009 | 5.210 | 5.340 | 5.140 | 5.250 | 1,070,774 | +0.07(+1.35%) |
Jun 10, 2009 | 5.150 | 5.220 | 5.030 | 5.180 | 1,282,158 | +0.17(+3.39%) |
Jun 09, 2009 | 5.050 | 5.130 | 4.950 | 5.010 | 883,263 | +0.03(+0.60%) |
Jun 08, 2009 | 4.860 | 5.080 | 4.815 | 4.980 | 1,467,420 | -0.09(-1.78%) |
Jun 05, 2009 | 5.030 | 5.230 | 4.960 | 5.070 | 1,437,217 | +0.13(+2.63%) |
Jun 04, 2009 | 4.610 | 5.030 | 4.610 | 4.940 | 1,266,899 | +0.28(+6.01%) |
Jun 03, 2009 | 4.930 | 5.000 | 4.500 | 4.660 | 1,710,103 | -0.48(-9.34%) |
Jun 02, 2009 | 5.300 | 5.350 | 4.860 | 5.140 | 2,984,659 | -0.16(-3.02%) |