Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.195 | 8.328 | 8.102 | 8.195 | 667,160 | +0.07(+0.85%) |
May 27, 2010 | 7.752 | 8.136 | 7.752 | 8.126 | 844,024 | +0.50(+6.58%) |
May 26, 2010 | 7.665 | 7.790 | 7.600 | 7.624 | 768,822 | +0.13(+1.67%) |
May 25, 2010 | 7.519 | 7.546 | 7.128 | 7.498 | 1,938 | -0.21(-2.76%) |
May 24, 2010 | 7.752 | 7.883 | 7.632 | 7.711 | 565,397 | -0.02(-0.22%) |
May 21, 2010 | 7.382 | 7.855 | 7.241 | 7.728 | 1,198,808 | +0.16(+2.13%) |
May 20, 2010 | 7.546 | 7.780 | 7.481 | 7.567 | 1,633,551 | -0.24(-3.03%) |
May 19, 2010 | 7.958 | 8.020 | 7.546 | 7.804 | 1,164,428 | -0.19(-2.32%) |
May 18, 2010 | 8.054 | 8.229 | 7.920 | 7.989 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.095 | 8.095 | 7.718 | 7.879 | 752,725 | -0.08(-1.03%) |
May 14, 2010 | 7.961 | 8.147 | 7.804 | 7.961 | 669,496 | -0.25(-3.09%) |
May 13, 2010 | 8.335 | 8.514 | 8.147 | 8.215 | 583,687 | -0.15(-1.84%) |
May 12, 2010 | 8.191 | 8.438 | 8.191 | 8.370 | 630,096 | +0.26(+3.26%) |
May 11, 2010 | 8.191 | 8.318 | 8.078 | 8.106 | 1,297 | +0.22(+2.83%) |
May 10, 2010 | 7.872 | 7.900 | 7.811 | 7.883 | 739,970 | +0.19(+2.45%) |
May 07, 2010 | 7.889 | 7.934 | 7.474 | 7.694 | 1,010,483 | -0.08(-1.06%) |
May 06, 2010 | 7.992 | 8.130 | 7.152 | 7.776 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.226 | 8.287 | 7.989 | 8.140 | 1,322,787 | -0.30(-3.54%) |
May 04, 2010 | 8.497 | 8.575 | 8.335 | 8.438 | 939,848 | -0.18(-2.07%) |
May 03, 2010 | 8.575 | 8.665 | 8.428 | 8.617 | 741,160 | +0.13(+1.58%) |
Apr 30, 2010 | 8.397 | 8.575 | 8.387 | 8.483 | 977,211 | +0.11(+1.35%) |
Apr 29, 2010 | 8.377 | 8.442 | 8.267 | 8.370 | 703,223 | +0.13(+1.58%) |
Apr 28, 2010 | 8.256 | 8.425 | 8.198 | 8.239 | 859,841 | +0.10(+1.17%) |
Apr 27, 2010 | 8.325 | 8.435 | 8.114 | 8.144 | 942,854 | -0.19(-2.25%) |
Apr 26, 2010 | 8.267 | 8.492 | 8.226 | 8.332 | 671,697 | +0.11(+1.33%) |
Apr 23, 2010 | 8.151 | 8.260 | 8.114 | 8.223 | 789,900 | +0.14(+1.69%) |
Apr 22, 2010 | 7.943 | 8.110 | 7.912 | 8.086 | 685,237 | +0.11(+1.32%) |
Apr 21, 2010 | 8.045 | 8.045 | 7.929 | 7.981 | 912 | -0.02(-0.26%) |
Apr 20, 2010 | 7.957 | 8.102 | 7.752 | 8.001 | 8,509 | +0.15(+1.91%) |
Apr 19, 2010 | 7.827 | 7.889 | 7.721 | 7.851 | 959,143 | +0.07(+0.92%) |
Apr 16, 2010 | 7.889 | 7.902 | 7.670 | 7.779 | 1,502,368 | -0.11(-1.34%) |
Apr 15, 2010 | 8.083 | 8.226 | 7.857 | 7.885 | 1,240,764 | -0.22(-2.69%) |
Apr 14, 2010 | 8.011 | 8.175 | 8.011 | 8.103 | 825,963 | +0.12(+1.49%) |
Apr 13, 2010 | 8.171 | 8.284 | 7.892 | 7.984 | 949,047 | -0.12(-1.43%) |
Apr 12, 2010 | 8.151 | 8.294 | 8.097 | 8.100 | 1,033,114 | +0.01(+0.08%) |
Apr 09, 2010 | 7.875 | 8.131 | 7.875 | 8.093 | 1,451,069 | +0.25(+3.22%) |
Apr 08, 2010 | 7.841 | 7.916 | 7.677 | 7.841 | 1,297,458 | +0.05(+0.70%) |
Apr 07, 2010 | 7.629 | 7.831 | 7.541 | 7.786 | 2,328,589 | +0.34(+4.63%) |
Apr 06, 2010 | 7.479 | 7.524 | 7.398 | 7.442 | 620,712 | -0.04(-0.59%) |
Apr 05, 2010 | 7.323 | 7.486 | 7.312 | 7.486 | 837,931 | +0.25(+3.49%) |
Apr 01, 2010 | 7.214 | 7.234 | 7.234 | 7.234 | 743,022 | +0.13(+1.82%) |
Mar 31, 2010 | 7.087 | 7.193 | 7.053 | 7.104 | 808,298 | +0.06(+0.92%) |
Mar 30, 2010 | 7.047 | 7.104 | 7.013 | 7.040 | 523,406 | -0.02(-0.29%) |
Mar 29, 2010 | 6.920 | 7.065 | 6.890 | 7.060 | 702,377 | +0.25(+3.71%) |
Mar 26, 2010 | 6.774 | 6.852 | 6.723 | 6.808 | 777,194 | +0.03(+0.50%) |
Mar 25, 2010 | 6.886 | 6.894 | 6.764 | 6.774 | 913,977 | -0.08(-1.13%) |
Mar 24, 2010 | 6.940 | 6.940 | 6.825 | 6.852 | 720,528 | -0.09(-1.27%) |
Mar 23, 2010 | 6.926 | 6.956 | 6.842 | 6.940 | 700,940 | +0.05(+0.74%) |
Mar 22, 2010 | 6.892 | 6.899 | 6.659 | 6.889 | 1,750,544 | +0.02(+0.25%) |
Mar 19, 2010 | 7.075 | 7.075 | 6.835 | 6.872 | 1,176,986 | -0.21(-3.00%) |
Mar 18, 2010 | 7.240 | 7.247 | 6.997 | 7.085 | 1,083,331 | -0.12(-1.64%) |
Mar 17, 2010 | 7.335 | 7.353 | 7.122 | 7.203 | 786,601 | -0.14(-1.89%) |
Mar 16, 2010 | 7.399 | 7.399 | 7.274 | 7.342 | 588,185 | +0.00(+0.05%) |
Mar 15, 2010 | 7.277 | 7.345 | 7.257 | 7.338 | 704,219 | -0.19(-2.51%) |
Mar 12, 2010 | 7.609 | 7.621 | 7.467 | 7.527 | 508,121 | +0.04(+0.50%) |
Mar 11, 2010 | 7.551 | 7.561 | 7.453 | 7.490 | 367,925 | -0.00(-0.05%) |
Mar 10, 2010 | 7.473 | 7.504 | 7.375 | 7.494 | 541,482 | +0.09(+1.28%) |
Mar 09, 2010 | 7.281 | 7.568 | 7.129 | 7.399 | 1,508,535 | +0.17(+2.34%) |
Mar 08, 2010 | 7.179 | 7.230 | 7.095 | 7.230 | 419,202 | +0.04(+0.61%) |
Mar 05, 2010 | 7.071 | 7.196 | 7.017 | 7.186 | 440,900 | +0.17(+2.46%) |
Mar 04, 2010 | 7.213 | 7.213 | 6.946 | 7.014 | 508,858 | -0.11(-1.52%) |
Mar 03, 2010 | 7.098 | 7.254 | 7.068 | 7.122 | 398,646 | -0.02(-0.28%) |
Mar 02, 2010 | 7.058 | 7.156 | 6.929 | 7.142 | 488,391 | +0.18(+2.62%) |
Mar 01, 2010 | 6.983 | 6.985 | 6.855 | 6.960 | 396,766 | +0.13(+1.83%) |
Feb 26, 2010 | 6.919 | 6.960 | 6.781 | 6.835 | 440,332 | -0.02(-0.25%) |
Feb 25, 2010 | 6.892 | 6.923 | 6.774 | 6.852 | 721,099 | -0.09(-1.27%) |
Feb 24, 2010 | 6.879 | 7.021 | 6.818 | 6.940 | 449,558 | +0.04(+0.61%) |
Feb 23, 2010 | 7.082 | 7.159 | 6.864 | 6.898 | 709,808 | -0.16(-2.33%) |
Feb 22, 2010 | 7.247 | 7.297 | 6.988 | 7.062 | 536,449 | -0.16(-2.27%) |
Feb 19, 2010 | 7.361 | 7.435 | 7.183 | 7.227 | 596,172 | -0.13(-1.73%) |
Feb 18, 2010 | 7.240 | 7.374 | 7.213 | 7.354 | 461,452 | +0.16(+2.19%) |
Feb 17, 2010 | 7.331 | 7.354 | 7.153 | 7.196 | 527,915 | -0.09(-1.29%) |
Feb 16, 2010 | 7.357 | 7.371 | 7.139 | 7.290 | 765,627 | +0.21(+2.99%) |
Feb 12, 2010 | 7.153 | 7.079 | 7.079 | 7.079 | 498,368 | -0.09(-1.31%) |
Feb 11, 2010 | 7.012 | 7.200 | 7.012 | 7.173 | 443,759 | +0.10(+1.38%) |
Feb 10, 2010 | 6.962 | 7.116 | 6.915 | 7.076 | 399,186 | +0.11(+1.59%) |
Feb 09, 2010 | 6.898 | 7.089 | 6.878 | 6.965 | 446,173 | +0.12(+1.76%) |
Feb 08, 2010 | 6.908 | 6.925 | 6.779 | 6.844 | 373,287 | +0.00(+0.00%) |
Feb 05, 2010 | 6.878 | 6.878 | 6.660 | 6.844 | 994,775 | -0.06(-0.92%) |
Feb 04, 2010 | 7.146 | 7.149 | 6.878 | 6.908 | 624,000 | -0.28(-3.87%) |
Feb 03, 2010 | 7.284 | 7.367 | 7.163 | 7.186 | 598,983 | -0.06(-0.88%) |
Feb 02, 2010 | 7.045 | 7.300 | 6.904 | 7.250 | 671,413 | +0.29(+4.09%) |
Feb 01, 2010 | 6.804 | 7.102 | 6.804 | 6.965 | 628,894 | +0.17(+2.47%) |
Jan 29, 2010 | 6.881 | 7.032 | 6.777 | 6.797 | 486,788 | -0.07(-1.07%) |
Jan 28, 2010 | 6.757 | 6.935 | 6.697 | 6.871 | 614,781 | +0.17(+2.50%) |
Jan 27, 2010 | 7.116 | 7.163 | 6.663 | 6.703 | 2,311,140 | -0.41(-5.81%) |
Jan 26, 2010 | 7.320 | 7.430 | 7.053 | 7.117 | 1,103,081 | -0.33(-4.47%) |
Jan 25, 2010 | 7.267 | 7.500 | 7.263 | 7.450 | 692,699 | +0.19(+2.62%) |
Jan 22, 2010 | 7.517 | 7.573 | 7.233 | 7.260 | 977,375 | -0.23(-3.11%) |
Jan 21, 2010 | 7.453 | 7.640 | 7.427 | 7.493 | 925,846 | +0.10(+1.40%) |
Jan 20, 2010 | 7.670 | 7.697 | 7.370 | 7.390 | 1,403,937 | -0.36(-4.60%) |
Jan 19, 2010 | 7.317 | 7.756 | 7.317 | 7.747 | 1,397,156 | +0.43(+5.83%) |
Jan 15, 2010 | 7.313 | 7.320 | 7.320 | 7.320 | 1,022,421 | +0.02(+0.23%) |
Jan 14, 2010 | 7.033 | 7.317 | 7.003 | 7.303 | 1,364,066 | +0.29(+4.18%) |
Jan 13, 2010 | 6.923 | 7.020 | 6.750 | 7.010 | 1,447,659 | +0.16(+2.34%) |
Jan 12, 2010 | 6.713 | 6.913 | 6.700 | 6.850 | 1,342,027 | +0.15(+2.19%) |
Jan 11, 2010 | 6.857 | 6.950 | 6.606 | 6.703 | 3,415,498 | +0.41(+6.57%) |
Jan 08, 2010 | 6.133 | 6.317 | 6.040 | 6.290 | 920,680 | +0.18(+2.89%) |
Jan 07, 2010 | 6.110 | 6.300 | 5.930 | 6.113 | 2,434,399 | +0.06(+1.05%) |
Jan 06, 2010 | 6.083 | 6.160 | 5.953 | 6.050 | 1,479,589 | -0.09(-1.41%) |
Jan 05, 2010 | 6.067 | 6.163 | 5.917 | 6.137 | 1,399,475 | +0.07(+1.15%) |
Jan 04, 2010 | 5.837 | 6.080 | 5.837 | 6.067 | 822,008 | +0.32(+5.57%) |
Dec 31, 2009 | 5.847 | 5.747 | 5.747 | 5.747 | 616,813 | -0.12(-2.05%) |
Dec 30, 2009 | 5.773 | 5.970 | 5.757 | 5.867 | 780,322 | +0.05(+0.86%) |
Dec 29, 2009 | 5.933 | 5.933 | 5.780 | 5.817 | 520,286 | -0.11(-1.80%) |
Dec 28, 2009 | 6.067 | 6.163 | 5.880 | 5.923 | 841,271 | -0.15(-2.42%) |
Dec 24, 2009 | 6.017 | 6.120 | 5.990 | 6.070 | 223,921 | +0.05(+0.89%) |
Dec 23, 2009 | 6.040 | 6.063 | 5.983 | 6.017 | 261,908 | -0.03(-0.55%) |
Dec 22, 2009 | 6.077 | 6.087 | 5.923 | 6.050 | 486,532 | -0.01(-0.17%) |
Dec 21, 2009 | 6.073 | 6.163 | 6.023 | 6.060 | 561,564 | +0.08(+1.28%) |
Dec 18, 2009 | 5.920 | 6.017 | 5.850 | 5.983 | 619,852 | +0.14(+2.45%) |
Dec 17, 2009 | 5.790 | 5.873 | 5.723 | 5.840 | 678,728 | +0.09(+1.62%) |
Dec 16, 2009 | 5.933 | 5.933 | 5.713 | 5.747 | 715,491 | -0.09(-1.49%) |
Dec 15, 2009 | 5.843 | 5.910 | 5.807 | 5.833 | 1,072,234 | -0.03(-0.45%) |
Dec 14, 2009 | 5.820 | 5.873 | 5.813 | 5.860 | 636,877 | +0.17(+3.05%) |
Dec 11, 2009 | 5.790 | 5.790 | 5.668 | 5.687 | 306,831 | -0.02(-0.35%) |
Dec 10, 2009 | 5.687 | 5.730 | 5.593 | 5.707 | 524,033 | +0.04(+0.77%) |
Dec 09, 2009 | 5.833 | 5.833 | 5.587 | 5.663 | 555,629 | -0.15(-2.52%) |
Dec 08, 2009 | 5.777 | 5.863 | 5.677 | 5.810 | 391,901 | +0.03(+0.58%) |
Dec 07, 2009 | 5.683 | 5.887 | 5.653 | 5.777 | 340,153 | +0.07(+1.23%) |
Dec 04, 2009 | 5.803 | 5.937 | 5.620 | 5.707 | 443,253 | -0.09(-1.50%) |
Dec 03, 2009 | 5.833 | 5.890 | 5.790 | 5.793 | 326,790 | -0.06(-0.97%) |
Dec 02, 2009 | 5.910 | 5.960 | 5.833 | 5.850 | 254,186 | -0.00(-0.06%) |
Dec 01, 2009 | 5.900 | 5.933 | 5.793 | 5.853 | 426,963 | -0.00(-0.06%) |
Nov 30, 2009 | 5.863 | 5.953 | 5.807 | 5.857 | 285,153 | +0.00(+0.06%) |
Nov 27, 2009 | 5.883 | 5.960 | 5.846 | 5.853 | 215,047 | -0.21(-3.52%) |
Nov 25, 2009 | 5.897 | 6.147 | 5.897 | 6.067 | 456,870 | +0.07(+1.11%) |
Nov 24, 2009 | 5.863 | 6.013 | 5.733 | 6.000 | 876,558 | +0.09(+1.47%) |
Nov 23, 2009 | 6.063 | 6.123 | 5.887 | 5.913 | 452,979 | -0.03(-0.50%) |
Nov 20, 2009 | 5.973 | 6.083 | 5.850 | 5.943 | 485,743 | -0.06(-1.05%) |
Nov 19, 2009 | 6.300 | 6.320 | 5.997 | 6.007 | 892,192 | -0.33(-5.26%) |
Nov 18, 2009 | 6.450 | 6.463 | 6.253 | 6.340 | 277,577 | -0.10(-1.50%) |
Nov 17, 2009 | 6.487 | 6.617 | 6.337 | 6.437 | 355,906 | -0.04(-0.57%) |
Nov 16, 2009 | 6.547 | 6.623 | 6.443 | 6.473 | 335,833 | -0.03(-0.46%) |
Nov 13, 2009 | 6.440 | 6.510 | 6.363 | 6.503 | 287,331 | +0.11(+1.77%) |
Nov 12, 2009 | 6.473 | 6.497 | 6.287 | 6.390 | 501,745 | -0.03(-0.42%) |
Nov 11, 2009 | 6.503 | 6.503 | 6.297 | 6.417 | 325,599 | +0.01(+0.21%) |
Nov 10, 2009 | 6.453 | 6.487 | 6.293 | 6.403 | 410,582 | -0.03(-0.52%) |
Nov 09, 2009 | 6.260 | 6.460 | 6.260 | 6.437 | 414,953 | +0.21(+3.32%) |
Nov 06, 2009 | 6.287 | 6.308 | 6.183 | 6.230 | 305,973 | -0.06(-0.90%) |
Nov 05, 2009 | 6.207 | 6.315 | 6.190 | 6.287 | 344,779 | +0.11(+1.73%) |
Nov 04, 2009 | 6.270 | 6.270 | 6.090 | 6.180 | 286,512 | +0.02(+0.32%) |
Nov 03, 2009 | 5.967 | 6.303 | 5.967 | 6.160 | 389,219 | +0.11(+1.87%) |
Nov 02, 2009 | 6.017 | 6.213 | 5.943 | 6.047 | 551,852 | +0.11(+1.85%) |
Oct 30, 2009 | 5.963 | 6.213 | 5.853 | 5.937 | 621,160 | -0.06(-0.95%) |
Oct 29, 2009 | 5.777 | 6.150 | 5.773 | 5.993 | 409,346 | +0.24(+4.23%) |
Oct 28, 2009 | 6.093 | 6.127 | 5.733 | 5.750 | 716,112 | -0.45(-7.21%) |
Oct 27, 2009 | 6.147 | 6.333 | 6.103 | 6.197 | 374,597 | +0.01(+0.22%) |
Oct 26, 2009 | 6.250 | 6.463 | 6.097 | 6.183 | 537,218 | -0.11(-1.75%) |
Oct 23, 2009 | 6.310 | 6.347 | 6.213 | 6.293 | 464,424 | -0.21(-3.28%) |
Oct 22, 2009 | 6.447 | 6.533 | 6.353 | 6.507 | 481,006 | +0.07(+1.09%) |
Oct 21, 2009 | 6.410 | 6.543 | 6.333 | 6.437 | 706,083 | +0.01(+0.16%) |
Oct 20, 2009 | 6.333 | 6.427 | 6.300 | 6.427 | 515,741 | +0.09(+1.47%) |
Oct 19, 2009 | 6.310 | 6.377 | 6.200 | 6.333 | 555,641 | +0.08(+1.33%) |
Oct 16, 2009 | 6.257 | 6.293 | 6.100 | 6.250 | 280,400 | -0.02(-0.37%) |
Oct 15, 2009 | 6.217 | 6.293 | 6.163 | 6.273 | 502,093 | +0.06(+0.91%) |
Oct 14, 2009 | 6.167 | 6.257 | 6.067 | 6.217 | 597,459 | +0.08(+1.36%) |
Oct 13, 2009 | 6.017 | 6.147 | 5.973 | 6.133 | 391,058 | +0.13(+2.17%) |
Oct 12, 2009 | 6.166 | 6.183 | 5.997 | 6.003 | 557,510 | -0.15(-2.38%) |
Oct 09, 2009 | 6.180 | 6.287 | 6.127 | 6.150 | 506,431 | -0.06(-0.91%) |
Oct 08, 2009 | 6.017 | 6.293 | 5.983 | 6.207 | 533,681 | +0.20(+3.33%) |
Oct 07, 2009 | 6.033 | 6.077 | 5.910 | 6.007 | 278,090 | +0.01(+0.22%) |
Oct 06, 2009 | 5.990 | 6.083 | 5.900 | 5.993 | 533,612 | +0.17(+2.92%) |
Oct 05, 2009 | 5.640 | 5.853 | 5.640 | 5.823 | 400,601 | +0.20(+3.50%) |
Oct 02, 2009 | 5.663 | 5.693 | 5.503 | 5.627 | 573,042 | -0.09(-1.63%) |
Oct 01, 2009 | 6.020 | 6.023 | 5.707 | 5.720 | 638,710 | -0.30(-4.98%) |
Sep 30, 2009 | 6.133 | 6.133 | 5.920 | 6.020 | 301,323 | -0.08(-1.31%) |
Sep 29, 2009 | 6.023 | 6.113 | 5.880 | 6.100 | 424,641 | +0.08(+1.33%) |
Sep 28, 2009 | 5.897 | 6.083 | 5.883 | 6.020 | 334,369 | +0.10(+1.75%) |
Sep 25, 2009 | 5.943 | 6.010 | 5.850 | 5.917 | 338,320 | -0.03(-0.56%) |
Sep 24, 2009 | 6.030 | 6.073 | 5.833 | 5.950 | 525,164 | -0.07(-1.16%) |
Sep 23, 2009 | 6.017 | 6.147 | 5.933 | 6.020 | 865,077 | +0.02(+0.33%) |
Sep 22, 2009 | 5.970 | 6.057 | 5.953 | 6.000 | 459,789 | +0.07(+1.12%) |
Sep 21, 2009 | 6.003 | 6.037 | 5.807 | 5.933 | 781,900 | -0.11(-1.82%) |
Sep 18, 2009 | 6.247 | 6.247 | 5.890 | 6.043 | 947,225 | -0.20(-3.20%) |
Sep 17, 2009 | 6.373 | 6.463 | 6.207 | 6.243 | 1,511,915 | -0.14(-2.19%) |
Sep 16, 2009 | 6.297 | 6.447 | 6.297 | 6.383 | 1,216,019 | +0.09(+1.38%) |
Sep 15, 2009 | 6.063 | 6.450 | 6.047 | 6.297 | 1,421,700 | +0.23(+3.85%) |
Sep 14, 2009 | 5.960 | 6.147 | 5.870 | 6.063 | 1,350,145 | +0.10(+1.73%) |
Sep 11, 2009 | 5.697 | 5.997 | 5.697 | 5.960 | 2,277,693 | +0.29(+5.11%) |
Sep 10, 2009 | 5.457 | 5.673 | 5.420 | 5.670 | 1,030,489 | +0.22(+4.04%) |
Sep 09, 2009 | 5.223 | 5.500 | 5.223 | 5.450 | 981,029 | +0.22(+4.14%) |
Sep 08, 2009 | 5.117 | 5.280 | 5.117 | 5.233 | 1,252,199 | +0.14(+2.68%) |
Sep 04, 2009 | 5.060 | 5.170 | 5.043 | 5.097 | 965,765 | +0.02(+0.39%) |
Sep 03, 2009 | 5.003 | 5.137 | 4.970 | 5.077 | 554,564 | +0.09(+1.74%) |
Sep 02, 2009 | 4.943 | 5.000 | 4.890 | 4.990 | 537,731 | +0.09(+1.77%) |
Sep 01, 2009 | 4.987 | 5.197 | 4.843 | 4.903 | 1,117,055 | -0.07(-1.41%) |
Aug 31, 2009 | 4.847 | 5.000 | 4.807 | 4.973 | 517,727 | +0.07(+1.50%) |
Aug 28, 2009 | 4.943 | 4.943 | 4.833 | 4.900 | 472,987 | -0.03(-0.68%) |
Aug 27, 2009 | 5.043 | 5.043 | 4.787 | 4.933 | 974,201 | -0.12(-2.37%) |
Aug 26, 2009 | 5.050 | 5.119 | 5.043 | 5.053 | 654,463 | -0.03(-0.52%) |
Aug 25, 2009 | 5.047 | 5.083 | 5.003 | 5.080 | 857,016 | +0.05(+0.99%) |
Aug 24, 2009 | 4.950 | 5.070 | 4.950 | 5.030 | 1,104,416 | +0.11(+2.31%) |
Aug 21, 2009 | 4.807 | 4.940 | 4.783 | 4.917 | 940,535 | +0.15(+3.07%) |
Aug 20, 2009 | 4.697 | 4.827 | 4.697 | 4.770 | 740,853 | +0.10(+2.14%) |
Aug 19, 2009 | 4.527 | 4.693 | 4.507 | 4.670 | 560,447 | +0.11(+2.34%) |
Aug 18, 2009 | 4.497 | 4.620 | 4.487 | 4.563 | 375,266 | +0.02(+0.35%) |
Aug 17, 2009 | 4.653 | 4.653 | 4.483 | 4.547 | 674,480 | -0.15(-3.11%) |
Aug 14, 2009 | 4.690 | 4.727 | 4.617 | 4.693 | 387,467 | -0.03(-0.71%) |
Aug 13, 2009 | 4.633 | 4.727 | 4.517 | 4.727 | 489,295 | +0.13(+2.75%) |
Aug 12, 2009 | 4.543 | 4.654 | 4.540 | 4.600 | 335,932 | +0.05(+1.17%) |
Aug 11, 2009 | 4.693 | 4.713 | 4.467 | 4.547 | 459,750 | -0.12(-2.57%) |
Aug 10, 2009 | 4.643 | 4.723 | 4.593 | 4.667 | 346,867 | +0.02(+0.43%) |
Aug 07, 2009 | 4.693 | 4.737 | 4.617 | 4.647 | 575,076 | -0.02(-0.50%) |
Aug 06, 2009 | 4.727 | 4.777 | 4.637 | 4.670 | 461,799 | -0.02(-0.50%) |
Aug 05, 2009 | 4.647 | 4.740 | 4.627 | 4.693 | 572,802 | +0.06(+1.29%) |
Aug 04, 2009 | 4.600 | 4.703 | 4.523 | 4.633 | 749,905 | +0.03(+0.72%) |
Aug 03, 2009 | 4.487 | 4.667 | 4.487 | 4.600 | 747,585 | +0.15(+3.45%) |
Jul 31, 2009 | 4.497 | 4.540 | 4.400 | 4.447 | 578,112 | -0.08(-1.84%) |
Jul 30, 2009 | 4.447 | 4.607 | 4.447 | 4.530 | 458,634 | +0.10(+2.26%) |
Jul 29, 2009 | 4.510 | 4.510 | 4.357 | 4.430 | 564,927 | -0.08(-1.70%) |
Jul 28, 2009 | 4.633 | 4.633 | 4.443 | 4.507 | 704,838 | -0.14(-3.08%) |
Jul 27, 2009 | 4.640 | 4.720 | 4.570 | 4.650 | 767,395 | +0.04(+0.94%) |
Jul 24, 2009 | 4.460 | 4.647 | 4.440 | 4.607 | 1,248 | +0.14(+3.06%) |
Jul 23, 2009 | 4.417 | 4.527 | 4.417 | 4.470 | 1,068,568 | +0.05(+1.13%) |
Jul 22, 2009 | 4.267 | 4.450 | 4.253 | 4.420 | 690,935 | +0.11(+2.55%) |
Jul 21, 2009 | 4.240 | 4.343 | 4.233 | 4.310 | 483,541 | +0.08(+1.81%) |
Jul 20, 2009 | 4.167 | 4.270 | 4.147 | 4.233 | 680,381 | +0.07(+1.68%) |
Jul 17, 2009 | 4.153 | 4.180 | 4.110 | 4.163 | 838,520 | +0.01(+0.24%) |
Jul 16, 2009 | 4.167 | 4.183 | 4.097 | 4.153 | 954,014 | -0.02(-0.40%) |
Jul 15, 2009 | 4.233 | 4.233 | 4.103 | 4.170 | 707,214 | -0.02(-0.48%) |
Jul 14, 2009 | 4.350 | 4.350 | 4.190 | 4.190 | 368,086 | -0.07(-1.72%) |
Jul 13, 2009 | 4.220 | 4.277 | 4.180 | 4.263 | 428,730 | -0.02(-0.39%) |
Jul 10, 2009 | 4.283 | 4.300 | 4.093 | 4.280 | 656,849 | -0.01(-0.31%) |
Jul 09, 2009 | 4.367 | 4.383 | 4.277 | 4.293 | 494,713 | -0.06(-1.30%) |
Jul 08, 2009 | 4.437 | 4.533 | 4.300 | 4.350 | 605,256 | -0.11(-2.54%) |
Jul 07, 2009 | 4.563 | 4.580 | 4.383 | 4.463 | 572,124 | -0.12(-2.55%) |
Jul 06, 2009 | 4.650 | 4.650 | 4.537 | 4.580 | 486,124 | -0.10(-2.21%) |
Jul 02, 2009 | 4.753 | 4.753 | 4.670 | 4.683 | 394,955 | -0.12(-2.43%) |
Jul 01, 2009 | 4.773 | 4.893 | 4.707 | 4.800 | 551,957 | +0.01(+0.21%) |
Jun 30, 2009 | 4.890 | 4.900 | 4.753 | 4.790 | 364,306 | +0.01(+0.28%) |
Jun 29, 2009 | 4.867 | 4.917 | 4.750 | 4.777 | 406,355 | +0.00(+0.07%) |
Jun 26, 2009 | 4.803 | 4.880 | 4.700 | 4.773 | 634,660 | -0.09(-1.92%) |
Jun 25, 2009 | 4.793 | 4.896 | 4.783 | 4.867 | 461,127 | +0.10(+2.03%) |
Jun 24, 2009 | 4.903 | 4.993 | 4.750 | 4.770 | 550,766 | -0.13(-2.65%) |
Jun 23, 2009 | 5.043 | 5.057 | 4.807 | 4.900 | 721,869 | -0.13(-2.58%) |
Jun 22, 2009 | 5.350 | 5.367 | 5.020 | 5.030 | 1,035,001 | -0.40(-7.42%) |
Jun 19, 2009 | 5.470 | 5.593 | 5.383 | 5.433 | 539,822 | -0.05(-0.97%) |
Jun 18, 2009 | 5.493 | 5.583 | 5.397 | 5.487 | 667,433 | -0.03(-0.54%) |
Jun 17, 2009 | 5.670 | 5.697 | 5.470 | 5.517 | 601,572 | -0.20(-3.50%) |
Jun 16, 2009 | 5.917 | 5.917 | 5.667 | 5.717 | 639,874 | -0.07(-1.15%) |
Jun 15, 2009 | 5.873 | 5.873 | 5.667 | 5.783 | 501,520 | -0.08(-1.42%) |
Jun 12, 2009 | 5.850 | 5.950 | 5.774 | 5.867 | 577,758 | +0.02(+0.28%) |
Jun 11, 2009 | 5.533 | 6.053 | 5.508 | 5.850 | 875,322 | +0.29(+5.30%) |
Jun 10, 2009 | 5.670 | 5.728 | 5.503 | 5.555 | 593,070 | -0.08(-1.44%) |
Jun 09, 2009 | 5.767 | 5.883 | 5.567 | 5.637 | 684,362 | -0.13(-2.20%) |
Jun 08, 2009 | 5.840 | 5.857 | 5.690 | 5.763 | 582,507 | -0.12(-2.04%) |
Jun 05, 2009 | 5.793 | 5.917 | 5.650 | 5.883 | 713,373 | +0.06(+1.03%) |
Jun 04, 2009 | 5.723 | 5.887 | 5.640 | 5.823 | 465,282 | +0.13(+2.22%) |
Jun 03, 2009 | 5.860 | 5.867 | 5.543 | 5.697 | 506,908 | -0.27(-4.53%) |
Jun 02, 2009 | 5.897 | 6.113 | 5.877 | 5.967 | 533,201 | +0.02(+0.30%) |