Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.550 | 5.730 | 5.490 | 5.490 | 5,003,735 | -0.07(-1.26%) |
Jun 29, 2010 | 5.700 | 5.700 | 5.520 | 5.560 | 4,772,424 | -0.26(-4.47%) |
Jun 25, 2010 | 5.990 | 5.990 | 5.740 | 5.820 | 7,256,991 | -0.13(-2.18%) |
Jun 24, 2010 | 5.970 | 6.110 | 5.950 | 5.950 | 4,631,047 | -0.07(-1.16%) |
Jun 23, 2010 | 6.120 | 6.160 | 5.880 | 6.020 | 5,280,121 | +0.03(+0.50%) |
Jun 22, 2010 | 6.250 | 6.320 | 5.990 | 5.990 | 5,833,856 | -0.25(-4.01%) |
Jun 21, 2010 | 6.610 | 6.650 | 6.190 | 6.240 | 6,922,380 | -0.27(-4.15%) |
Jun 18, 2010 | 6.440 | 6.540 | 6.340 | 6.510 | 5,560,059 | +0.11(+1.72%) |
Jun 17, 2010 | 6.560 | 6.613 | 6.340 | 6.400 | 7,986,922 | -0.10(-1.54%) |
Jun 16, 2010 | 6.510 | 6.688 | 6.450 | 6.500 | 9,377,699 | -0.10(-1.52%) |
Jun 15, 2010 | 6.740 | 6.790 | 6.550 | 6.600 | 12,255,290 | -0.03(-0.45%) |
Jun 14, 2010 | 6.840 | 6.950 | 6.610 | 6.630 | 11,674,551 | +0.13(+2.00%) |
Jun 11, 2010 | 6.290 | 6.500 | 6.200 | 6.500 | 3,650,291 | +0.14(+2.20%) |
Jun 10, 2010 | 6.240 | 6.370 | 6.200 | 6.360 | 6,087,263 | +0.23(+3.75%) |
Jun 09, 2010 | 6.180 | 6.240 | 6.048 | 6.130 | 7,934,800 | +0.01(+0.16%) |
Jun 08, 2010 | 6.120 | 6.210 | 5.970 | 6.120 | 7,838,166 | +0.05(+0.82%) |
Jun 07, 2010 | 6.270 | 6.360 | 6.060 | 6.070 | 11,617,309 | -0.18(-2.88%) |
Jun 04, 2010 | 6.380 | 6.470 | 6.230 | 6.250 | 5,061,459 | -0.29(-4.43%) |
Jun 03, 2010 | 6.480 | 6.570 | 6.370 | 6.540 | 5,040,013 | +0.06(+0.93%) |
Jun 02, 2010 | 6.230 | 6.480 | 6.230 | 6.480 | 6,668,278 | +0.31(+5.02%) |
Jun 01, 2010 | 6.160 | 6.372 | 6.080 | 6.170 | 6,047,911 | -0.03(-0.48%) |
May 28, 2010 | 6.330 | 6.300 | 6.102 | 6.200 | 5,799,581 | -0.13(-2.05%) |
May 27, 2010 | 6.220 | 6.350 | 6.140 | 6.330 | 5,429,804 | +0.27(+4.46%) |
May 26, 2010 | 5.940 | 6.250 | 5.900 | 6.060 | 7,488,968 | +0.16(+2.71%) |
May 25, 2010 | 5.530 | 5.920 | 5.510 | 5.900 | 5,952,214 | +0.17(+2.97%) |
May 24, 2010 | 5.590 | 5.810 | 5.550 | 5.730 | 6,003,459 | +0.11(+1.96%) |
May 21, 2010 | 5.360 | 5.720 | 5.300 | 5.620 | 6,800,119 | +0.17(+3.07%) |
May 20, 2010 | 5.500 | 5.650 | 5.450 | 5.452 | 7,928,751 | -0.33(-5.67%) |
May 19, 2010 | 5.690 | 5.860 | 5.620 | 5.780 | 5,773,244 | +0.05(+0.87%) |
May 18, 2010 | 5.920 | 5.970 | 5.720 | 5.730 | 5,092,617 | -0.15(-2.55%) |
May 17, 2010 | 5.670 | 5.890 | 5.650 | 5.880 | 5,845,890 | +0.17(+2.98%) |
May 14, 2010 | 5.780 | 5.810 | 5.650 | 5.710 | 5,111,843 | -0.10(-1.72%) |
May 13, 2010 | 5.890 | 5.980 | 5.780 | 5.810 | 5,555,344 | -0.08(-1.36%) |
May 12, 2010 | 5.730 | 5.890 | 5.730 | 5.890 | 8,543,126 | +0.19(+3.33%) |
May 11, 2010 | 5.630 | 5.780 | 5.550 | 5.700 | 6,514,647 | +0.02(+0.31%) |
May 10, 2010 | 5.630 | 5.700 | 5.480 | 5.683 | 7,278,442 | +0.36(+6.81%) |
May 07, 2010 | 5.460 | 5.650 | 5.220 | 5.320 | 9,847,595 | -0.15(-2.74%) |
May 06, 2010 | 5.610 | 5.700 | 5.142 | 5.470 | 13,036,052 | -0.12(-2.15%) |
May 05, 2010 | 5.600 | 5.780 | 5.410 | 5.590 | 8,095,658 | +0.05(+0.95%) |
May 04, 2010 | 5.600 | 5.650 | 5.410 | 5.537 | 12,310,410 | -0.16(-2.85%) |
May 03, 2010 | 5.630 | 5.790 | 5.550 | 5.700 | 8,068,498 | +0.11(+1.97%) |
Apr 30, 2010 | 5.650 | 5.800 | 5.560 | 5.590 | 7,992,200 | -0.09(-1.58%) |
Apr 29, 2010 | 5.810 | 5.930 | 5.610 | 5.680 | 11,896,123 | -0.09(-1.56%) |
Apr 28, 2010 | 6.350 | 6.450 | 5.700 | 5.770 | 41,516,664 | -0.75(-11.50%) |
Apr 27, 2010 | 6.610 | 6.720 | 6.450 | 6.520 | 13,493,732 | -0.13(-1.95%) |
Apr 26, 2010 | 6.520 | 6.670 | 6.430 | 6.650 | 10,288,233 | +0.13(+1.99%) |
Apr 23, 2010 | 6.460 | 6.570 | 6.400 | 6.520 | 8,980,185 | +0.07(+1.09%) |
Apr 22, 2010 | 6.420 | 6.675 | 6.300 | 6.450 | 8,548,679 | -0.05(-0.77%) |
Apr 21, 2010 | 6.700 | 6.780 | 6.420 | 6.500 | 6,076,603 | -0.21(-3.13%) |
Apr 20, 2010 | 6.750 | 6.840 | 6.620 | 6.710 | 7,251,582 | +0.01(+0.15%) |
Apr 19, 2010 | 6.600 | 6.845 | 6.500 | 6.700 | 10,638,178 | +0.07(+1.06%) |
Apr 16, 2010 | 6.660 | 6.700 | 6.430 | 6.630 | 7,932,660 | -0.03(-0.45%) |
Apr 15, 2010 | 6.650 | 6.830 | 6.510 | 6.660 | 13,542,991 | -0.05(-0.75%) |
Apr 14, 2010 | 6.370 | 6.740 | 6.350 | 6.710 | 20,736,824 | +0.36(+5.67%) |
Apr 13, 2010 | 5.850 | 6.400 | 5.770 | 6.350 | 23,575,164 | +0.47(+7.99%) |
Apr 12, 2010 | 5.890 | 5.930 | 5.830 | 5.880 | 5,496,412 | +0.04(+0.68%) |
Apr 09, 2010 | 5.920 | 5.920 | 5.760 | 5.840 | 4,870,037 | -0.01(-0.17%) |
Apr 08, 2010 | 5.890 | 5.940 | 5.730 | 5.850 | 7,203,587 | +0.12(+2.09%) |
Apr 07, 2010 | 5.770 | 5.830 | 5.690 | 5.730 | 7,663,676 | -0.03(-0.52%) |
Apr 06, 2010 | 5.660 | 5.800 | 5.620 | 5.760 | 5,134,155 | +0.10(+1.77%) |
Apr 05, 2010 | 5.770 | 5.780 | 5.580 | 5.660 | 5,858,910 | -0.07(-1.22%) |
Apr 01, 2010 | 5.650 | 5.730 | 5.730 | 5.730 | 11,838,300 | +0.15(+2.69%) |
Mar 31, 2010 | 5.460 | 5.680 | 5.460 | 5.580 | 4,732,514 | +0.08(+1.45%) |
Mar 30, 2010 | 5.500 | 5.550 | 5.470 | 5.500 | 3,354,660 | -0.01(-0.18%) |
Mar 29, 2010 | 5.520 | 5.561 | 5.475 | 5.510 | 3,268,007 | -0.01(-0.18%) |
Mar 26, 2010 | 5.460 | 5.630 | 5.460 | 5.520 | 3,387,771 | +0.07(+1.28%) |
Mar 25, 2010 | 5.510 | 5.700 | 5.450 | 5.450 | 9,161,028 | -0.02(-0.37%) |
Mar 24, 2010 | 5.460 | 5.520 | 5.410 | 5.470 | 4,751,657 | +0.00(+0.00%) |
Mar 23, 2010 | 5.500 | 5.510 | 5.370 | 5.470 | 3,864,754 | -0.02(-0.36%) |
Mar 22, 2010 | 5.280 | 5.520 | 5.240 | 5.490 | 5,459,757 | +0.15(+2.81%) |
Mar 19, 2010 | 5.380 | 5.430 | 5.249 | 5.340 | 10,183,708 | -0.05(-0.93%) |
Mar 18, 2010 | 5.470 | 5.530 | 5.370 | 5.390 | 5,281,696 | -0.06(-1.10%) |
Mar 17, 2010 | 5.350 | 5.590 | 5.350 | 5.450 | 9,775,697 | +0.03(+0.55%) |
Mar 16, 2010 | 5.500 | 5.520 | 5.350 | 5.420 | 5,805,839 | -0.03(-0.55%) |
Mar 15, 2010 | 5.380 | 5.530 | 5.290 | 5.450 | 9,019,898 | +0.04(+0.74%) |
Mar 12, 2010 | 5.370 | 5.420 | 5.260 | 5.410 | 8,037,764 | +0.13(+2.46%) |
Mar 11, 2010 | 5.250 | 5.320 | 5.180 | 5.280 | 9,608,336 | +0.01(+0.19%) |
Mar 10, 2010 | 5.350 | 5.465 | 5.220 | 5.270 | 11,990,129 | -0.01(-0.19%) |
Mar 09, 2010 | 5.140 | 5.450 | 5.140 | 5.280 | 11,789,133 | +0.14(+2.72%) |
Mar 08, 2010 | 5.140 | 5.211 | 5.110 | 5.140 | 7,049,822 | +0.02(+0.39%) |
Mar 05, 2010 | 5.140 | 5.200 | 5.080 | 5.120 | 7,378,366 | -0.01(-0.19%) |
Mar 04, 2010 | 5.170 | 5.220 | 5.080 | 5.130 | 2,773,615 | -0.07(-1.35%) |
Mar 03, 2010 | 5.220 | 5.230 | 5.120 | 5.200 | 3,610,032 | +0.01(+0.19%) |
Mar 02, 2010 | 5.320 | 5.350 | 5.170 | 5.190 | 4,469,792 | -0.12(-2.26%) |
Mar 01, 2010 | 5.320 | 5.410 | 5.240 | 5.310 | 7,955,095 | +0.03(+0.57%) |
Feb 26, 2010 | 5.200 | 5.340 | 5.200 | 5.280 | 3,931,207 | +0.07(+1.34%) |
Feb 25, 2010 | 5.180 | 5.260 | 5.140 | 5.210 | 3,437,899 | -0.05(-0.95%) |
Feb 24, 2010 | 5.260 | 5.350 | 5.220 | 5.260 | 3,005,815 | -0.01(-0.19%) |
Feb 23, 2010 | 5.320 | 5.370 | 5.190 | 5.270 | 4,329,920 | -0.08(-1.50%) |
Feb 22, 2010 | 5.400 | 5.492 | 5.330 | 5.350 | 5,219,420 | -0.05(-0.93%) |
Feb 19, 2010 | 5.260 | 5.440 | 5.220 | 5.400 | 4,717,243 | +0.14(+2.66%) |
Feb 18, 2010 | 5.250 | 5.290 | 5.210 | 5.260 | 5,302,701 | -0.02(-0.38%) |
Feb 17, 2010 | 5.360 | 5.360 | 5.230 | 5.280 | 9,709,729 | -0.04(-0.75%) |
Feb 16, 2010 | 5.200 | 5.380 | 5.160 | 5.320 | 12,174,241 | +0.15(+2.90%) |
Feb 12, 2010 | 5.030 | 5.170 | 5.170 | 5.170 | 5,019,100 | +0.08(+1.57%) |
Feb 11, 2010 | 4.940 | 5.100 | 4.940 | 5.090 | 4,080,257 | +0.13(+2.62%) |
Feb 10, 2010 | 5.120 | 5.130 | 4.860 | 4.960 | 6,047,050 | -0.20(-3.88%) |
Feb 09, 2010 | 4.840 | 5.170 | 4.840 | 5.160 | 10,834,373 | +0.43(+9.09%) |
Feb 08, 2010 | 4.780 | 4.880 | 4.700 | 4.730 | 7,060,080 | -0.05(-1.05%) |
Feb 05, 2010 | 4.750 | 4.830 | 4.640 | 4.780 | 5,272,617 | +0.06(+1.27%) |
Feb 04, 2010 | 4.970 | 4.970 | 4.710 | 4.720 | 8,654,544 | -0.26(-5.22%) |
Feb 03, 2010 | 5.040 | 5.100 | 4.950 | 4.980 | 8,433,282 | -0.09(-1.78%) |
Feb 02, 2010 | 5.080 | 5.110 | 5.000 | 5.070 | 4,691,646 | +0.05(+1.00%) |
Feb 01, 2010 | 5.020 | 5.060 | 4.950 | 5.020 | 9,097,429 | +0.08(+1.62%) |
Jan 29, 2010 | 5.190 | 5.250 | 4.900 | 4.940 | 20,524,176 | -0.17(-3.33%) |
Jan 28, 2010 | 5.690 | 5.690 | 5.060 | 5.110 | 22,969,684 | -0.44(-7.93%) |
Jan 27, 2010 | 5.470 | 5.600 | 5.410 | 5.550 | 10,434,814 | +0.06(+1.09%) |
Jan 26, 2010 | 5.590 | 5.670 | 5.430 | 5.490 | 6,979,674 | -0.13(-2.31%) |
Jan 25, 2010 | 5.630 | 5.720 | 5.580 | 5.620 | 8,320,638 | +0.04(+0.72%) |
Jan 22, 2010 | 5.630 | 5.790 | 5.560 | 5.580 | 6,146,761 | -0.05(-0.89%) |
Jan 21, 2010 | 5.770 | 5.950 | 5.615 | 5.630 | 7,295,268 | -0.10(-1.75%) |
Jan 20, 2010 | 5.660 | 5.760 | 5.580 | 5.730 | 8,412,385 | +0.03(+0.53%) |
Jan 19, 2010 | 5.650 | 5.790 | 5.610 | 5.700 | 4,707,002 | +0.07(+1.24%) |
Jan 15, 2010 | 5.760 | 5.630 | 5.630 | 5.630 | 4,618,900 | -0.11(-1.92%) |
Jan 14, 2010 | 5.720 | 5.790 | 5.680 | 5.740 | 4,512,851 | +0.04(+0.70%) |
Jan 13, 2010 | 5.570 | 5.800 | 5.520 | 5.700 | 11,177,837 | +0.15(+2.70%) |
Jan 12, 2010 | 5.540 | 5.590 | 5.480 | 5.550 | 8,851,626 | -0.06(-1.07%) |
Jan 11, 2010 | 5.800 | 5.860 | 5.550 | 5.610 | 7,162,658 | -0.19(-3.28%) |
Jan 08, 2010 | 5.900 | 5.980 | 5.720 | 5.800 | 5,756,647 | -0.06(-1.02%) |
Jan 07, 2010 | 5.730 | 5.980 | 5.730 | 5.860 | 5,537,280 | +0.13(+2.27%) |
Jan 06, 2010 | 5.840 | 5.910 | 5.660 | 5.730 | 8,904,648 | -0.13(-2.22%) |
Jan 05, 2010 | 5.520 | 6.030 | 5.510 | 5.860 | 11,472,007 | +0.30(+5.40%) |
Jan 04, 2010 | 5.540 | 5.590 | 5.420 | 5.560 | 8,940,394 | +0.11(+2.02%) |
Dec 31, 2009 | 5.480 | 5.450 | 5.450 | 5.450 | 5,399,400 | -0.05(-0.91%) |
Dec 30, 2009 | 5.480 | 5.510 | 5.390 | 5.500 | 6,561,910 | -0.03(-0.54%) |
Dec 29, 2009 | 5.530 | 5.590 | 5.390 | 5.530 | 5,462,413 | +0.00(+0.00%) |
Dec 28, 2009 | 5.570 | 5.600 | 5.460 | 5.530 | 5,518,408 | -0.11(-1.95%) |
Dec 24, 2009 | 5.750 | 5.780 | 5.610 | 5.640 | 1,423,327 | -0.08(-1.40%) |
Dec 23, 2009 | 5.750 | 5.800 | 5.560 | 5.720 | 3,090,185 | -0.02(-0.35%) |
Dec 22, 2009 | 5.550 | 5.860 | 5.540 | 5.740 | 6,270,812 | +0.23(+4.17%) |
Dec 21, 2009 | 5.400 | 5.580 | 5.400 | 5.510 | 7,179,822 | +0.04(+0.73%) |
Dec 18, 2009 | 5.580 | 5.580 | 5.220 | 5.470 | 10,901,241 | -0.12(-2.15%) |
Dec 17, 2009 | 5.640 | 5.690 | 5.500 | 5.590 | 5,831,109 | -0.13(-2.27%) |
Dec 16, 2009 | 5.740 | 5.790 | 5.630 | 5.720 | 5,980,023 | +0.02(+0.35%) |
Dec 15, 2009 | 5.780 | 5.830 | 5.660 | 5.700 | 7,656,102 | -0.11(-1.89%) |
Dec 14, 2009 | 5.900 | 6.050 | 5.790 | 5.810 | 7,365,714 | -0.11(-1.86%) |
Dec 11, 2009 | 5.730 | 6.030 | 5.710 | 5.920 | 17,109,778 | +0.21(+3.68%) |
Dec 10, 2009 | 5.730 | 5.750 | 5.650 | 5.710 | 5,126,869 | +0.01(+0.18%) |
Dec 09, 2009 | 5.720 | 5.790 | 5.530 | 5.700 | 3,660,478 | -0.05(-0.87%) |
Dec 08, 2009 | 5.700 | 5.830 | 5.600 | 5.750 | 6,699,816 | +0.01(+0.17%) |
Dec 07, 2009 | 5.830 | 5.882 | 5.650 | 5.740 | 4,742,871 | -0.09(-1.54%) |
Dec 04, 2009 | 5.800 | 5.970 | 5.700 | 5.830 | 10,796,594 | +0.13(+2.28%) |
Dec 03, 2009 | 5.690 | 5.780 | 5.678 | 5.700 | 4,410,167 | +0.06(+1.06%) |
Dec 02, 2009 | 5.710 | 5.820 | 5.600 | 5.640 | 11,923,928 | +0.00(+0.00%) |
Dec 01, 2009 | 5.600 | 5.660 | 5.490 | 5.640 | 14,971,269 | +0.13(+2.36%) |
Nov 30, 2009 | 5.370 | 5.540 | 5.320 | 5.510 | 8,378,158 | +0.11(+2.04%) |
Nov 27, 2009 | 5.230 | 5.460 | 5.190 | 5.400 | 1,784,175 | -0.02(-0.37%) |
Nov 25, 2009 | 5.300 | 5.420 | 5.255 | 5.420 | 3,017,917 | +0.13(+2.46%) |
Nov 24, 2009 | 5.320 | 5.350 | 5.160 | 5.290 | 4,832,032 | -0.01(-0.19%) |
Nov 23, 2009 | 5.300 | 5.350 | 5.260 | 5.300 | 2,666,945 | +0.10(+1.92%) |
Nov 20, 2009 | 5.190 | 5.260 | 5.150 | 5.200 | 2,703,003 | -0.01(-0.26%) |
Nov 19, 2009 | 5.400 | 5.450 | 5.170 | 5.213 | 5,174,046 | -0.26(-4.69%) |
Nov 18, 2009 | 5.460 | 5.620 | 5.430 | 5.470 | 14,210,504 | -0.03(-0.55%) |
Nov 17, 2009 | 5.600 | 5.600 | 5.360 | 5.500 | 3,830,701 | +0.05(+0.92%) |
Nov 16, 2009 | 5.470 | 5.560 | 5.400 | 5.450 | 4,019,842 | +0.06(+1.11%) |
Nov 13, 2009 | 5.420 | 5.450 | 5.300 | 5.390 | 2,932,515 | +0.09(+1.70%) |
Nov 12, 2009 | 5.330 | 5.480 | 5.290 | 5.300 | 6,654,514 | -0.05(-0.93%) |
Nov 11, 2009 | 5.240 | 5.390 | 5.210 | 5.350 | 3,839,889 | +0.19(+3.68%) |
Nov 10, 2009 | 5.140 | 5.220 | 5.070 | 5.160 | 4,968,685 | -0.04(-0.77%) |
Nov 09, 2009 | 5.250 | 5.350 | 5.150 | 5.200 | 4,777,694 | -0.04(-0.76%) |
Nov 06, 2009 | 4.800 | 5.300 | 4.760 | 5.240 | 7,314,757 | +0.41(+8.49%) |
Nov 05, 2009 | 4.800 | 4.900 | 4.750 | 4.830 | 5,399,125 | +0.07(+1.47%) |
Nov 04, 2009 | 4.920 | 4.970 | 4.740 | 4.760 | 5,967,331 | -0.13(-2.66%) |
Nov 03, 2009 | 4.920 | 4.970 | 4.825 | 4.890 | 7,487,408 | -0.08(-1.61%) |
Nov 02, 2009 | 4.970 | 5.150 | 4.865 | 4.970 | 6,110,967 | +0.01(+0.20%) |
Oct 30, 2009 | 5.140 | 5.220 | 4.870 | 4.960 | 7,549,306 | -0.22(-4.25%) |
Oct 29, 2009 | 5.140 | 5.300 | 5.140 | 5.180 | 5,847,845 | +0.09(+1.77%) |
Oct 28, 2009 | 5.270 | 5.330 | 5.075 | 5.090 | 6,319,446 | -0.19(-3.60%) |
Oct 27, 2009 | 5.290 | 5.390 | 5.170 | 5.280 | 5,665,423 | -0.04(-0.75%) |
Oct 26, 2009 | 5.430 | 5.530 | 5.270 | 5.320 | 7,170,510 | -0.06(-1.12%) |
Oct 23, 2009 | 5.480 | 5.780 | 5.360 | 5.380 | 8,796,749 | -0.23(-4.10%) |
Oct 22, 2009 | 5.830 | 5.840 | 5.320 | 5.610 | 12,155,090 | -0.13(-2.26%) |
Oct 21, 2009 | 6.040 | 6.390 | 5.710 | 5.740 | 9,400,636 | -0.28(-4.65%) |
Oct 20, 2009 | 6.020 | 6.140 | 5.980 | 6.020 | 8,042,066 | +0.08(+1.35%) |
Oct 19, 2009 | 5.790 | 6.000 | 5.750 | 5.940 | 10,748,144 | +0.18(+3.13%) |
Oct 16, 2009 | 5.680 | 5.820 | 5.640 | 5.760 | 6,442,647 | +0.01(+0.17%) |
Oct 15, 2009 | 5.640 | 5.820 | 5.610 | 5.750 | 4,764,606 | -0.01(-0.17%) |
Oct 14, 2009 | 5.710 | 5.760 | 5.520 | 5.760 | 7,307,046 | +0.08(+1.41%) |
Oct 13, 2009 | 5.670 | 5.770 | 5.610 | 5.680 | 3,815,929 | +0.02(+0.35%) |
Oct 12, 2009 | 5.640 | 5.730 | 5.580 | 5.660 | 3,119,397 | -0.01(-0.18%) |
Oct 09, 2009 | 5.670 | 5.740 | 5.570 | 5.670 | 2,132,885 | +0.02(+0.35%) |
Oct 08, 2009 | 5.620 | 5.790 | 5.575 | 5.650 | 5,318,936 | +0.05(+0.89%) |
Oct 07, 2009 | 5.760 | 5.760 | 5.540 | 5.600 | 5,493,253 | -0.11(-1.93%) |
Oct 06, 2009 | 5.730 | 5.830 | 5.630 | 5.710 | 5,185,860 | +0.05(+0.88%) |
Oct 05, 2009 | 5.710 | 5.770 | 5.540 | 5.660 | 5,356,680 | +0.03(+0.53%) |
Oct 02, 2009 | 5.360 | 5.740 | 5.250 | 5.630 | 11,624,227 | +0.16(+2.93%) |
Oct 01, 2009 | 5.960 | 5.970 | 5.460 | 5.470 | 9,149,544 | -0.51(-8.53%) |
Sep 30, 2009 | 5.920 | 6.020 | 5.730 | 5.980 | 14,894,861 | +0.06(+1.01%) |
Sep 29, 2009 | 5.970 | 6.050 | 5.770 | 5.920 | 10,617,986 | -0.08(-1.33%) |
Sep 28, 2009 | 6.150 | 6.150 | 5.920 | 6.000 | 7,657,390 | -0.01(-0.17%) |
Sep 25, 2009 | 6.090 | 6.300 | 5.890 | 6.010 | 9,375,187 | -0.06(-0.99%) |
Sep 24, 2009 | 6.240 | 6.370 | 6.010 | 6.070 | 9,509,680 | -0.11(-1.78%) |
Sep 23, 2009 | 6.460 | 6.500 | 6.160 | 6.180 | 8,433,884 | -0.26(-4.04%) |
Sep 22, 2009 | 6.630 | 6.660 | 6.400 | 6.440 | 10,367,800 | -0.15(-2.28%) |
Sep 21, 2009 | 6.390 | 6.620 | 6.300 | 6.590 | 6,408,935 | +0.13(+2.01%) |
Sep 18, 2009 | 6.550 | 6.550 | 6.100 | 6.460 | 12,391,455 | -0.01(-0.15%) |
Sep 17, 2009 | 6.650 | 6.850 | 6.320 | 6.470 | 9,562,590 | -0.04(-0.61%) |
Sep 16, 2009 | 6.830 | 6.870 | 6.470 | 6.510 | 7,789,160 | -0.04(-0.61%) |
Sep 15, 2009 | 6.200 | 6.670 | 6.180 | 6.550 | 11,993,194 | +0.36(+5.82%) |
Sep 14, 2009 | 6.060 | 6.230 | 6.030 | 6.190 | 6,761,332 | +0.05(+0.81%) |
Sep 11, 2009 | 6.210 | 6.220 | 6.080 | 6.140 | 5,462,862 | -0.05(-0.81%) |
Sep 10, 2009 | 6.050 | 6.220 | 5.970 | 6.190 | 9,768,053 | +0.13(+2.15%) |
Sep 09, 2009 | 6.050 | 6.150 | 5.930 | 6.060 | 10,925,546 | +0.21(+3.59%) |
Sep 08, 2009 | 5.910 | 5.990 | 5.730 | 5.850 | 5,581,331 | -0.10(-1.68%) |
Sep 04, 2009 | 5.860 | 5.980 | 5.790 | 5.950 | 5,785,094 | +0.11(+1.88%) |
Sep 03, 2009 | 5.800 | 5.970 | 5.730 | 5.840 | 7,634,872 | +0.09(+1.57%) |
Sep 02, 2009 | 5.500 | 5.820 | 5.490 | 5.750 | 9,634,567 | +0.25(+4.55%) |
Sep 01, 2009 | 5.830 | 6.000 | 5.410 | 5.500 | 12,180,297 | -0.31(-5.34%) |
Aug 31, 2009 | 5.910 | 5.910 | 5.760 | 5.810 | 11,103,246 | +0.06(+1.04%) |
Aug 28, 2009 | 5.580 | 5.830 | 5.580 | 5.750 | 6,763,408 | +0.14(+2.50%) |
Aug 27, 2009 | 5.700 | 5.860 | 5.520 | 5.610 | 5,885,269 | -0.13(-2.26%) |
Aug 26, 2009 | 5.710 | 5.940 | 5.640 | 5.740 | 9,384,842 | +0.05(+0.88%) |
Aug 25, 2009 | 5.610 | 5.820 | 5.570 | 5.690 | 10,987,296 | +0.19(+3.45%) |
Aug 24, 2009 | 5.550 | 5.750 | 5.480 | 5.500 | 5,267,239 | +0.00(+0.00%) |
Aug 21, 2009 | 5.320 | 5.510 | 5.240 | 5.500 | 8,401,026 | +0.26(+4.96%) |
Aug 20, 2009 | 5.080 | 5.321 | 5.080 | 5.240 | 7,100,581 | +0.16(+3.15%) |
Aug 19, 2009 | 5.120 | 5.180 | 5.050 | 5.080 | 4,635,370 | -0.09(-1.74%) |
Aug 18, 2009 | 5.190 | 5.220 | 5.130 | 5.170 | 4,206,287 | +0.07(+1.37%) |
Aug 17, 2009 | 5.190 | 5.230 | 5.090 | 5.100 | 5,046,356 | -0.29(-5.38%) |
Aug 14, 2009 | 5.500 | 5.530 | 5.210 | 5.390 | 4,669,600 | -0.09(-1.64%) |
Aug 13, 2009 | 5.550 | 5.630 | 5.400 | 5.480 | 5,398,512 | +0.00(+0.00%) |
Aug 12, 2009 | 5.290 | 5.550 | 5.290 | 5.480 | 5,428,452 | +0.15(+2.81%) |
Aug 11, 2009 | 5.250 | 5.440 | 5.020 | 5.330 | 9,815,536 | +0.22(+4.31%) |
Aug 10, 2009 | 5.210 | 5.240 | 5.040 | 5.110 | 5,998,954 | -0.14(-2.67%) |
Aug 07, 2009 | 5.340 | 5.400 | 5.210 | 5.250 | 6,362,417 | +0.02(+0.38%) |
Aug 06, 2009 | 5.350 | 5.370 | 5.170 | 5.230 | 4,445,769 | -0.08(-1.51%) |
Aug 05, 2009 | 5.270 | 5.360 | 5.120 | 5.310 | 6,658,760 | +0.06(+1.14%) |
Aug 04, 2009 | 5.100 | 5.250 | 5.060 | 5.250 | 6,273,595 | +0.14(+2.74%) |
Aug 03, 2009 | 5.160 | 5.200 | 5.010 | 5.110 | 6,930,803 | +0.00(+0.00%) |
Jul 31, 2009 | 5.120 | 5.200 | 5.060 | 5.110 | 3,650,975 | -0.03(-0.58%) |
Jul 30, 2009 | 5.250 | 5.250 | 5.070 | 5.140 | 5,690,581 | -0.04(-0.77%) |
Jul 29, 2009 | 5.160 | 5.230 | 5.110 | 5.180 | 5,268,566 | -0.01(-0.19%) |
Jul 28, 2009 | 5.040 | 5.240 | 5.000 | 5.190 | 14,780,292 | +0.09(+1.76%) |
Jul 27, 2009 | 5.020 | 5.110 | 4.920 | 5.100 | 3,879,800 | +0.07(+1.39%) |
Jul 24, 2009 | 4.900 | 5.140 | 4.800 | 5.030 | 7,335,887 | +0.11(+2.24%) |
Jul 23, 2009 | 4.950 | 4.960 | 4.670 | 4.920 | 7,355,613 | +0.14(+2.93%) |
Jul 22, 2009 | 4.530 | 4.900 | 4.450 | 4.780 | 7,818,670 | +0.21(+4.60%) |
Jul 21, 2009 | 4.800 | 4.830 | 4.450 | 4.570 | 4,902,185 | -0.18(-3.79%) |
Jul 20, 2009 | 4.590 | 4.870 | 4.520 | 4.750 | 6,440,404 | +0.14(+3.04%) |
Jul 17, 2009 | 4.720 | 4.740 | 4.530 | 4.610 | 4,549,893 | -0.07(-1.50%) |
Jul 16, 2009 | 4.760 | 4.800 | 4.580 | 4.680 | 5,557,844 | -0.12(-2.50%) |
Jul 15, 2009 | 4.720 | 4.820 | 4.620 | 4.800 | 10,636,136 | +0.17(+3.67%) |
Jul 14, 2009 | 4.500 | 4.630 | 4.430 | 4.630 | 5,870,629 | +0.13(+2.89%) |
Jul 13, 2009 | 4.471 | 4.500 | 4.360 | 4.500 | 8,253,007 | +0.14(+3.21%) |
Jul 10, 2009 | 4.240 | 4.400 | 4.210 | 4.360 | 5,044,035 | +0.07(+1.63%) |
Jul 09, 2009 | 4.250 | 4.395 | 4.190 | 4.290 | 6,285,006 | +0.11(+2.63%) |
Jul 08, 2009 | 4.090 | 4.290 | 4.090 | 4.180 | 10,389,122 | +0.08(+1.95%) |
Jul 07, 2009 | 4.150 | 4.160 | 4.080 | 4.100 | 6,733,795 | -0.04(-0.97%) |
Jul 06, 2009 | 4.170 | 4.270 | 4.080 | 4.140 | 8,573,536 | -0.05(-1.19%) |
Jul 02, 2009 | 4.230 | 4.300 | 4.120 | 4.190 | 6,586,621 | -0.17(-3.90%) |