Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.350 | 8.350 | 8.250 | 8.350 | 12,761 | +0.08(+0.97%) |
Jun 29, 2010 | 8.650 | 8.650 | 8.250 | 8.270 | 47,387 | -0.49(-5.59%) |
Jun 25, 2010 | 8.740 | 8.830 | 8.594 | 8.760 | 25,600 | -0.06(-0.68%) |
Jun 24, 2010 | 8.860 | 8.930 | 8.600 | 8.820 | 13,390 | -0.04(-0.45%) |
Jun 23, 2010 | 8.950 | 8.950 | 8.650 | 8.860 | 19,728 | -0.06(-0.67%) |
Jun 22, 2010 | 8.930 | 9.110 | 8.830 | 8.920 | 11,341 | -0.08(-0.89%) |
Jun 21, 2010 | 9.279 | 9.310 | 8.990 | 9.000 | 14,207 | -0.07(-0.77%) |
Jun 18, 2010 | 9.070 | 9.140 | 8.870 | 9.070 | 9,902 | +0.07(+0.78%) |
Jun 17, 2010 | 9.250 | 9.250 | 8.950 | 9.000 | 54,298 | -0.45(-4.76%) |
Jun 16, 2010 | 9.081 | 9.460 | 9.081 | 9.450 | 19,143 | +0.20(+2.16%) |
Jun 15, 2010 | 9.000 | 9.289 | 9.000 | 9.250 | 30,072 | +0.23(+2.55%) |
Jun 14, 2010 | 8.950 | 9.180 | 8.800 | 9.020 | 21,850 | +0.24(+2.73%) |
Jun 11, 2010 | 8.780 | 8.850 | 8.721 | 8.780 | 18,777 | -0.12(-1.35%) |
Jun 10, 2010 | 8.710 | 8.950 | 8.700 | 8.900 | 18,687 | +0.26(+3.01%) |
Jun 09, 2010 | 8.899 | 8.900 | 8.550 | 8.640 | 42,471 | -0.09(-1.03%) |
Jun 08, 2010 | 8.820 | 8.830 | 8.670 | 8.730 | 23,303 | -0.04(-0.46%) |
Jun 07, 2010 | 8.970 | 9.310 | 8.770 | 8.770 | 42,652 | -0.23(-2.56%) |
Jun 04, 2010 | 9.210 | 9.310 | 8.880 | 9.000 | 66,138 | -0.43(-4.56%) |
Jun 03, 2010 | 9.520 | 9.520 | 9.150 | 9.430 | 56,107 | +0.00(+0.00%) |
Jun 02, 2010 | 9.100 | 9.540 | 9.050 | 9.430 | 55,293 | +0.40(+4.43%) |
Jun 01, 2010 | 9.410 | 9.440 | 8.920 | 9.030 | 50,440 | -0.44(-4.65%) |
May 28, 2010 | 9.430 | 9.480 | 9.280 | 9.470 | 13,508 | +0.04(+0.42%) |
May 27, 2010 | 8.950 | 9.460 | 8.950 | 9.430 | 68,049 | +0.43(+4.78%) |
May 26, 2010 | 9.390 | 9.490 | 8.850 | 9.000 | 70,493 | -0.07(-0.77%) |
May 25, 2010 | 8.560 | 9.265 | 8.560 | 9.070 | 158,929 | +0.11(+1.23%) |
May 24, 2010 | 9.000 | 9.040 | 8.801 | 8.960 | 22,760 | -0.11(-1.21%) |
May 21, 2010 | 8.620 | 9.210 | 8.500 | 9.070 | 39,862 | +0.10(+1.11%) |
May 20, 2010 | 8.970 | 9.290 | 8.530 | 8.970 | 75,845 | -0.32(-3.44%) |
May 19, 2010 | 9.330 | 9.670 | 9.080 | 9.290 | 41,279 | -0.04(-0.43%) |
May 18, 2010 | 9.850 | 9.880 | 9.270 | 9.330 | 17,753 | -0.36(-3.72%) |
May 17, 2010 | 9.860 | 9.860 | 9.430 | 9.690 | 30,391 | +0.20(+2.11%) |
May 14, 2010 | 9.840 | 9.870 | 9.410 | 9.490 | 26,425 | -0.50(-5.01%) |
May 13, 2010 | 9.970 | 10.23 | 9.850 | 9.990 | 76,194 | +0.02(+0.20%) |
May 12, 2010 | 9.360 | 10.15 | 9.360 | 9.970 | 65,868 | +0.56(+5.95%) |
May 11, 2010 | 9.220 | 9.450 | 8.900 | 9.410 | 31,013 | +0.36(+3.98%) |
May 10, 2010 | 9.100 | 9.264 | 8.940 | 9.050 | 21,271 | +0.45(+5.23%) |
May 07, 2010 | 9.180 | 9.310 | 8.600 | 8.600 | 37,728 | -0.67(-7.23%) |
May 06, 2010 | 9.080 | 9.350 | 9.020 | 9.270 | 52,868 | +0.14(+1.53%) |
May 05, 2010 | 9.069 | 9.340 | 9.000 | 9.130 | 46,685 | -0.18(-1.93%) |
May 04, 2010 | 9.600 | 9.600 | 9.270 | 9.310 | 26,852 | -0.34(-3.52%) |
May 03, 2010 | 9.680 | 9.720 | 9.610 | 9.650 | 13,165 | +0.08(+0.84%) |
Apr 30, 2010 | 9.950 | 9.970 | 9.510 | 9.570 | 41,135 | -0.22(-2.25%) |
Apr 29, 2010 | 9.780 | 10.06 | 9.751 | 9.790 | 16,444 | +0.11(+1.14%) |
Apr 28, 2010 | 10.04 | 10.04 | 9.540 | 9.680 | 47,960 | -0.19(-1.93%) |
Apr 27, 2010 | 9.850 | 9.940 | 9.810 | 9.870 | 23,878 | -0.06(-0.60%) |
Apr 26, 2010 | 10.00 | 10.00 | 9.850 | 9.930 | 31,662 | -0.02(-0.20%) |
Apr 23, 2010 | 10.00 | 10.01 | 9.900 | 9.950 | 27,888 | -0.05(-0.50%) |
Apr 22, 2010 | 10.00 | 10.13 | 9.870 | 10.00 | 32,038 | -0.09(-0.89%) |
Apr 21, 2010 | 10.08 | 10.15 | 9.850 | 10.09 | 35,442 | -0.04(-0.39%) |
Apr 20, 2010 | 10.13 | 10.32 | 9.810 | 10.13 | 51,647 | +0.38(+3.90%) |
Apr 19, 2010 | 9.770 | 9.870 | 9.690 | 9.750 | 80,396 | -0.14(-1.42%) |
Apr 16, 2010 | 9.950 | 10.20 | 9.730 | 9.890 | 93,205 | +0.15(+1.54%) |
Apr 15, 2010 | 9.900 | 10.02 | 9.740 | 9.740 | 53,482 | -0.14(-1.42%) |
Apr 14, 2010 | 9.270 | 9.880 | 9.260 | 9.880 | 43,432 | +0.62(+6.70%) |
Apr 13, 2010 | 9.140 | 10.22 | 9.140 | 9.260 | 171,308 | +0.04(+0.43%) |
Apr 12, 2010 | 9.320 | 9.320 | 9.120 | 9.220 | 28,677 | -0.09(-0.97%) |
Apr 09, 2010 | 9.130 | 9.550 | 8.930 | 9.310 | 95,257 | -0.07(-0.75%) |
Apr 08, 2010 | 9.610 | 9.670 | 9.370 | 9.380 | 9,946 | -0.19(-1.99%) |
Apr 07, 2010 | 9.540 | 9.570 | 9.150 | 9.570 | 102,957 | -0.07(-0.71%) |
Apr 06, 2010 | 9.660 | 9.760 | 9.590 | 9.638 | 21,541 | -0.22(-2.25%) |
Apr 05, 2010 | 9.810 | 9.940 | 9.570 | 9.860 | 63,406 | +0.07(+0.72%) |
Apr 01, 2010 | 10.10 | 9.790 | 9.790 | 9.790 | 39,700 | -0.30(-2.97%) |
Mar 31, 2010 | 9.840 | 10.34 | 9.722 | 10.09 | 54,065 | +0.25(+2.54%) |
Mar 30, 2010 | 10.22 | 10.38 | 9.770 | 9.840 | 57,654 | -0.32(-3.15%) |
Mar 29, 2010 | 9.820 | 10.23 | 9.820 | 10.16 | 87,486 | +0.36(+3.67%) |
Mar 26, 2010 | 9.530 | 9.839 | 9.440 | 9.800 | 45,018 | +0.34(+3.59%) |
Mar 25, 2010 | 9.510 | 9.540 | 9.410 | 9.460 | 28,229 | +0.05(+0.53%) |
Mar 24, 2010 | 9.500 | 9.500 | 9.410 | 9.410 | 15,322 | -0.10(-1.08%) |
Mar 23, 2010 | 9.410 | 9.530 | 9.410 | 9.512 | 43,796 | +0.10(+1.09%) |
Mar 22, 2010 | 9.250 | 9.420 | 9.010 | 9.410 | 35,033 | +0.19(+2.06%) |
Mar 19, 2010 | 9.680 | 9.680 | 9.160 | 9.220 | 51,441 | -0.17(-1.81%) |
Mar 18, 2010 | 9.710 | 9.710 | 9.320 | 9.390 | 47,240 | -0.26(-2.69%) |
Mar 17, 2010 | 8.930 | 9.930 | 8.930 | 9.650 | 103,060 | +0.72(+8.06%) |
Mar 16, 2010 | 8.620 | 8.930 | 8.560 | 8.930 | 41,047 | +0.30(+3.48%) |
Mar 15, 2010 | 8.520 | 8.710 | 8.450 | 8.630 | 59,432 | +0.04(+0.47%) |
Mar 12, 2010 | 8.510 | 8.659 | 8.500 | 8.590 | 53,356 | +0.11(+1.30%) |
Mar 11, 2010 | 8.530 | 8.670 | 8.450 | 8.480 | 79,283 | -0.05(-0.59%) |
Mar 10, 2010 | 8.680 | 8.690 | 8.430 | 8.530 | 112,524 | -0.17(-1.95%) |
Mar 09, 2010 | 8.960 | 8.960 | 8.650 | 8.700 | 135,481 | -0.25(-2.79%) |
Mar 08, 2010 | 8.770 | 8.950 | 8.590 | 8.950 | 23,300 | +0.15(+1.70%) |
Mar 05, 2010 | 8.800 | 8.910 | 8.730 | 8.800 | 35,475 | +0.03(+0.34%) |
Mar 04, 2010 | 8.890 | 8.890 | 8.670 | 8.771 | 24,011 | -0.05(-0.56%) |
Mar 03, 2010 | 8.790 | 9.040 | 8.600 | 8.820 | 103,295 | +0.05(+0.57%) |
Mar 02, 2010 | 8.790 | 9.000 | 8.680 | 8.770 | 48,496 | +0.09(+1.04%) |
Mar 01, 2010 | 8.750 | 8.820 | 8.580 | 8.680 | 38,843 | -0.01(-0.12%) |
Feb 26, 2010 | 8.430 | 8.690 | 8.370 | 8.690 | 44,251 | +0.24(+2.84%) |
Feb 25, 2010 | 8.320 | 8.500 | 8.220 | 8.450 | 64,186 | +0.01(+0.12%) |
Feb 24, 2010 | 8.520 | 8.540 | 8.440 | 8.440 | 56,068 | -0.02(-0.24%) |
Feb 23, 2010 | 8.520 | 8.610 | 8.410 | 8.460 | 87,150 | -0.08(-0.94%) |
Feb 22, 2010 | 8.800 | 8.800 | 8.510 | 8.540 | 119,907 | -0.10(-1.16%) |
Feb 19, 2010 | 8.760 | 8.850 | 8.560 | 8.640 | 97,338 | -0.28(-3.14%) |
Feb 18, 2010 | 9.010 | 9.180 | 8.900 | 8.920 | 74,248 | -0.21(-2.30%) |
Feb 17, 2010 | 9.050 | 9.170 | 8.730 | 9.130 | 92,987 | +0.08(+0.88%) |
Feb 16, 2010 | 8.870 | 9.070 | 8.630 | 9.050 | 113,760 | +0.21(+2.38%) |
Feb 12, 2010 | 8.700 | 8.840 | 8.840 | 8.840 | 150,500 | -0.12(-1.39%) |
Feb 11, 2010 | 8.120 | 9.000 | 8.010 | 8.965 | 259,383 | +0.81(+10.00%) |
Feb 10, 2010 | 9.900 | 9.900 | 8.040 | 8.150 | 847,583 | -2.03(-19.94%) |
Feb 09, 2010 | 10.47 | 10.93 | 10.18 | 10.18 | 129,658 | -0.31(-2.96%) |
Feb 08, 2010 | 10.51 | 10.98 | 10.19 | 10.49 | 77,213 | +0.05(+0.48%) |
Feb 05, 2010 | 10.36 | 10.54 | 9.850 | 10.44 | 198,551 | +0.11(+1.06%) |
Feb 04, 2010 | 10.98 | 10.98 | 10.33 | 10.33 | 127,240 | -0.69(-6.26%) |
Feb 03, 2010 | 11.00 | 11.18 | 10.81 | 11.02 | 80,911 | +0.02(+0.18%) |
Feb 02, 2010 | 10.83 | 11.14 | 10.67 | 11.00 | 83,200 | +0.34(+3.19%) |
Feb 01, 2010 | 10.58 | 10.70 | 10.10 | 10.66 | 100,080 | +0.25(+2.35%) |
Jan 29, 2010 | 10.99 | 11.14 | 10.32 | 10.41 | 75,635 | -0.51(-4.62%) |
Jan 28, 2010 | 11.15 | 11.29 | 10.60 | 10.92 | 195,036 | +0.68(+6.64%) |
Jan 27, 2010 | 10.73 | 10.83 | 10.24 | 10.24 | 134,846 | -0.60(-5.54%) |
Jan 26, 2010 | 10.90 | 11.19 | 10.54 | 10.84 | 104,053 | +0.00(+0.00%) |
Jan 25, 2010 | 11.12 | 11.88 | 10.60 | 10.84 | 170,127 | -0.13(-1.19%) |
Jan 22, 2010 | 12.06 | 12.20 | 10.89 | 10.97 | 381,596 | -1.21(-9.97%) |
Jan 21, 2010 | 12.46 | 12.69 | 11.60 | 12.19 | 196,651 | -0.29(-2.36%) |
Jan 20, 2010 | 12.00 | 12.72 | 11.50 | 12.48 | 411,301 | +0.56(+4.70%) |
Jan 19, 2010 | 11.71 | 12.17 | 11.18 | 11.92 | 461,361 | +1.03(+9.46%) |
Jan 15, 2010 | 12.26 | 10.89 | 10.89 | 10.89 | 421,800 | -1.45(-11.75%) |
Jan 14, 2010 | 13.00 | 13.00 | 12.21 | 12.34 | 184,281 | -0.52(-4.04%) |
Jan 13, 2010 | 11.97 | 13.09 | 11.31 | 12.86 | 1,333,364 | +2.33(+22.13%) |
Jan 12, 2010 | 10.99 | 10.99 | 10.25 | 10.53 | 82,022 | -0.37(-3.39%) |
Jan 11, 2010 | 11.13 | 11.13 | 10.85 | 10.90 | 43,280 | -0.21(-1.89%) |
Jan 08, 2010 | 11.04 | 11.27 | 10.87 | 11.11 | 58,382 | +0.11(+1.00%) |
Jan 07, 2010 | 11.13 | 11.18 | 10.85 | 11.00 | 47,500 | +0.02(+0.18%) |
Jan 06, 2010 | 10.84 | 11.60 | 10.80 | 10.98 | 144,761 | -0.04(-0.36%) |
Jan 05, 2010 | 11.17 | 11.36 | 10.90 | 11.02 | 147,087 | -0.01(-0.09%) |
Jan 04, 2010 | 10.95 | 11.58 | 10.70 | 11.03 | 241,106 | -0.04(-0.36%) |
Dec 31, 2009 | 10.98 | 11.07 | 11.07 | 11.07 | 142,400 | +0.13(+1.19%) |
Dec 30, 2009 | 10.85 | 10.96 | 10.34 | 10.94 | 102,135 | -0.07(-0.59%) |
Dec 29, 2009 | 10.59 | 11.38 | 10.22 | 11.01 | 172,872 | +0.27(+2.47%) |
Dec 28, 2009 | 10.98 | 11.20 | 10.14 | 10.74 | 156,999 | -0.41(-3.70%) |
Dec 24, 2009 | 10.99 | 11.44 | 10.70 | 11.15 | 79,989 | +0.17(+1.57%) |
Dec 23, 2009 | 10.94 | 11.00 | 10.64 | 10.98 | 118,050 | -0.05(-0.45%) |
Dec 22, 2009 | 10.12 | 11.18 | 9.700 | 11.03 | 302,258 | +0.93(+9.21%) |
Dec 21, 2009 | 10.43 | 10.49 | 9.650 | 10.10 | 159,416 | -0.17(-1.66%) |
Dec 18, 2009 | 8.720 | 10.44 | 8.700 | 10.27 | 419,912 | +2.07(+25.24%) |
Dec 17, 2009 | 8.240 | 8.240 | 7.860 | 8.200 | 80,014 | -0.01(-0.12%) |
Dec 16, 2009 | 7.350 | 8.420 | 7.350 | 8.210 | 170,004 | +0.77(+10.35%) |
Dec 15, 2009 | 7.450 | 7.650 | 7.295 | 7.440 | 35,005 | +0.03(+0.40%) |
Dec 14, 2009 | 7.310 | 7.500 | 7.119 | 7.410 | 61,699 | +0.29(+4.07%) |
Dec 11, 2009 | 6.740 | 7.230 | 6.582 | 7.120 | 33,899 | +0.40(+5.95%) |
Dec 10, 2009 | 6.500 | 6.780 | 6.500 | 6.720 | 10,550 | +0.22(+3.38%) |
Dec 09, 2009 | 6.500 | 6.668 | 6.500 | 6.500 | 4,305 | +0.00(+0.00%) |
Dec 08, 2009 | 6.450 | 6.570 | 6.440 | 6.500 | 22,406 | -0.03(-0.46%) |
Dec 07, 2009 | 6.580 | 6.750 | 6.440 | 6.530 | 32,870 | -0.06(-0.91%) |
Dec 04, 2009 | 6.640 | 6.660 | 6.420 | 6.590 | 36,990 | +0.04(+0.61%) |
Dec 03, 2009 | 6.300 | 6.580 | 6.300 | 6.550 | 25,425 | +0.20(+3.15%) |
Dec 02, 2009 | 6.040 | 6.350 | 5.960 | 6.350 | 28,843 | +0.38(+6.35%) |
Dec 01, 2009 | 6.090 | 6.090 | 5.770 | 5.971 | 50,092 | -0.01(-0.15%) |
Nov 30, 2009 | 6.200 | 6.200 | 5.773 | 5.980 | 99,820 | -0.22(-3.55%) |
Nov 27, 2009 | 6.000 | 6.230 | 6.000 | 6.200 | 5,435 | +0.07(+1.14%) |
Nov 25, 2009 | 6.460 | 6.500 | 6.110 | 6.130 | 96,964 | -0.31(-4.81%) |
Nov 24, 2009 | 6.640 | 6.650 | 6.250 | 6.440 | 30,495 | +0.08(+1.26%) |
Nov 23, 2009 | 6.180 | 6.360 | 5.980 | 6.360 | 26,211 | +0.21(+3.41%) |
Nov 20, 2009 | 6.340 | 6.600 | 5.891 | 6.150 | 30,404 | -0.27(-4.21%) |
Nov 19, 2009 | 6.590 | 6.670 | 6.260 | 6.420 | 37,520 | -0.08(-1.23%) |
Nov 18, 2009 | 6.470 | 6.600 | 6.310 | 6.500 | 48,726 | -0.01(-0.15%) |
Nov 17, 2009 | 6.100 | 6.830 | 6.030 | 6.510 | 119,234 | +0.41(+6.72%) |
Nov 16, 2009 | 5.840 | 6.200 | 5.840 | 6.100 | 88,540 | +0.30(+5.17%) |
Nov 13, 2009 | 5.750 | 5.860 | 5.714 | 5.800 | 19,732 | +0.03(+0.52%) |
Nov 12, 2009 | 5.810 | 5.840 | 5.705 | 5.770 | 33,390 | -0.03(-0.52%) |
Nov 11, 2009 | 5.410 | 5.810 | 5.410 | 5.800 | 49,762 | +0.33(+6.03%) |
Nov 10, 2009 | 5.540 | 5.540 | 5.351 | 5.470 | 21,619 | +0.02(+0.37%) |
Nov 09, 2009 | 5.100 | 5.450 | 5.100 | 5.450 | 61,222 | +0.35(+6.86%) |
Nov 06, 2009 | 5.090 | 5.160 | 5.050 | 5.100 | 5,900 | +0.04(+0.79%) |
Nov 05, 2009 | 5.170 | 5.180 | 5.050 | 5.060 | 22,445 | -0.04(-0.78%) |
Nov 04, 2009 | 5.120 | 5.230 | 5.000 | 5.100 | 65,136 | +0.00(+0.00%) |
Nov 03, 2009 | 5.050 | 5.120 | 4.900 | 5.100 | 78,266 | +0.04(+0.79%) |
Nov 02, 2009 | 5.390 | 5.390 | 5.010 | 5.060 | 50,019 | -0.34(-6.30%) |
Oct 30, 2009 | 5.520 | 5.525 | 5.360 | 5.400 | 25,117 | -0.18(-3.23%) |
Oct 29, 2009 | 5.540 | 5.630 | 5.450 | 5.580 | 12,451 | +0.05(+0.90%) |
Oct 28, 2009 | 5.960 | 6.010 | 5.500 | 5.530 | 57,926 | -0.38(-6.43%) |
Oct 27, 2009 | 5.910 | 5.970 | 5.800 | 5.910 | 139,780 | +0.11(+1.90%) |
Oct 26, 2009 | 5.920 | 6.140 | 5.800 | 5.800 | 17,474 | -0.05(-0.85%) |
Oct 23, 2009 | 5.890 | 6.160 | 5.820 | 5.850 | 36,602 | -0.23(-3.78%) |
Oct 22, 2009 | 6.110 | 6.110 | 6.010 | 6.080 | 28,301 | +0.04(+0.58%) |
Oct 21, 2009 | 6.250 | 6.350 | 5.950 | 6.045 | 119,242 | -0.20(-3.13%) |
Oct 20, 2009 | 6.040 | 6.282 | 5.810 | 6.240 | 203,018 | +0.44(+7.59%) |
Oct 19, 2009 | 5.660 | 5.850 | 5.590 | 5.800 | 38,695 | +0.11(+1.93%) |
Oct 16, 2009 | 5.610 | 5.860 | 5.500 | 5.690 | 23,056 | -0.02(-0.35%) |
Oct 15, 2009 | 5.830 | 5.910 | 5.540 | 5.710 | 15,200 | -0.15(-2.56%) |
Oct 14, 2009 | 5.710 | 6.060 | 5.710 | 5.860 | 85,893 | +0.17(+2.99%) |
Oct 13, 2009 | 5.320 | 5.790 | 5.100 | 5.690 | 52,023 | +0.29(+5.37%) |
Oct 12, 2009 | 5.260 | 5.400 | 5.050 | 5.400 | 13,969 | +0.12(+2.27%) |
Oct 09, 2009 | 5.040 | 5.280 | 5.030 | 5.280 | 8,224 | +0.21(+4.14%) |
Oct 08, 2009 | 5.050 | 5.120 | 5.010 | 5.070 | 29,294 | +0.06(+1.20%) |
Oct 07, 2009 | 5.310 | 5.310 | 5.010 | 5.010 | 15,615 | -0.25(-4.84%) |
Oct 06, 2009 | 5.145 | 5.265 | 5.145 | 5.265 | 7,925 | +0.08(+1.64%) |
Oct 05, 2009 | 5.190 | 5.350 | 5.020 | 5.180 | 3,580 | +0.08(+1.57%) |
Oct 02, 2009 | 5.150 | 5.210 | 5.040 | 5.100 | 14,467 | -0.06(-1.16%) |
Oct 01, 2009 | 5.370 | 5.410 | 5.160 | 5.160 | 17,532 | -0.14(-2.64%) |
Sep 30, 2009 | 5.250 | 5.490 | 5.250 | 5.300 | 12,549 | -0.16(-2.93%) |
Sep 29, 2009 | 5.510 | 5.510 | 5.250 | 5.460 | 23,150 | -0.03(-0.55%) |
Sep 28, 2009 | 5.510 | 5.550 | 5.260 | 5.490 | 39,171 | +0.15(+2.81%) |
Sep 25, 2009 | 5.660 | 5.660 | 5.292 | 5.340 | 10,692 | -0.40(-6.97%) |
Sep 24, 2009 | 5.565 | 5.740 | 5.300 | 5.740 | 24,151 | -0.15(-2.55%) |
Sep 23, 2009 | 5.820 | 5.890 | 5.650 | 5.890 | 11,274 | +0.08(+1.38%) |
Sep 22, 2009 | 5.710 | 5.850 | 5.530 | 5.810 | 16,055 | +0.12(+2.11%) |
Sep 21, 2009 | 5.500 | 5.690 | 5.500 | 5.690 | 24,510 | +0.19(+3.45%) |
Sep 18, 2009 | 5.410 | 5.550 | 5.410 | 5.500 | 35,283 | -0.03(-0.54%) |
Sep 17, 2009 | 5.300 | 5.580 | 5.211 | 5.530 | 48,060 | +0.20(+3.75%) |
Sep 16, 2009 | 5.210 | 5.410 | 5.135 | 5.330 | 15,087 | +0.13(+2.50%) |
Sep 15, 2009 | 5.050 | 5.240 | 4.980 | 5.200 | 18,115 | +0.11(+2.16%) |
Sep 14, 2009 | 5.010 | 5.110 | 5.000 | 5.090 | 34,613 | +0.08(+1.60%) |
Sep 11, 2009 | 5.080 | 5.090 | 4.950 | 5.010 | 38,515 | -0.08(-1.57%) |
Sep 10, 2009 | 5.050 | 5.140 | 5.020 | 5.090 | 25,259 | +0.04(+0.79%) |
Sep 09, 2009 | 5.080 | 5.200 | 5.050 | 5.050 | 18,305 | +0.04(+0.80%) |
Sep 08, 2009 | 4.997 | 5.070 | 4.990 | 5.010 | 12,106 | +0.00(+0.00%) |
Sep 04, 2009 | 4.940 | 5.080 | 4.940 | 5.010 | 12,139 | +0.07(+1.42%) |
Sep 03, 2009 | 4.900 | 4.950 | 4.890 | 4.940 | 3,670 | +0.09(+1.86%) |
Sep 02, 2009 | 4.960 | 4.990 | 4.850 | 4.850 | 7,991 | -0.05(-1.02%) |
Sep 01, 2009 | 4.940 | 4.940 | 4.850 | 4.900 | 20,251 | -0.05(-1.01%) |
Aug 31, 2009 | 5.030 | 5.120 | 4.890 | 4.950 | 45,187 | -0.08(-1.59%) |
Aug 28, 2009 | 5.020 | 5.098 | 5.000 | 5.030 | 16,548 | +0.00(+0.00%) |
Aug 27, 2009 | 5.000 | 5.050 | 5.000 | 5.030 | 9,381 | +0.00(+0.00%) |
Aug 26, 2009 | 5.000 | 5.170 | 4.970 | 5.030 | 16,625 | +0.08(+1.62%) |
Aug 25, 2009 | 5.010 | 5.060 | 4.900 | 4.950 | 13,633 | -0.11(-2.17%) |
Aug 24, 2009 | 5.010 | 5.160 | 5.010 | 5.060 | 7,237 | +0.01(+0.20%) |
Aug 21, 2009 | 4.990 | 5.130 | 4.990 | 5.050 | 17,236 | +0.01(+0.20%) |
Aug 20, 2009 | 4.990 | 5.040 | 4.904 | 5.040 | 7,735 | +0.14(+2.86%) |
Aug 19, 2009 | 4.950 | 4.950 | 4.850 | 4.900 | 2,000 | -0.09(-1.80%) |
Aug 18, 2009 | 4.910 | 5.014 | 4.871 | 4.990 | 7,710 | +0.13(+2.67%) |
Aug 17, 2009 | 4.860 | 5.030 | 4.851 | 4.860 | 4,765 | -0.05(-1.02%) |
Aug 14, 2009 | 5.080 | 5.080 | 4.890 | 4.910 | 9,118 | -0.02(-0.41%) |
Aug 13, 2009 | 5.110 | 5.350 | 4.900 | 4.930 | 51,151 | -0.12(-2.38%) |
Aug 12, 2009 | 4.990 | 5.230 | 4.860 | 5.050 | 27,725 | -0.03(-0.59%) |
Aug 11, 2009 | 5.350 | 5.400 | 4.710 | 5.080 | 59,221 | -0.29(-5.40%) |
Aug 10, 2009 | 5.600 | 5.680 | 5.180 | 5.370 | 42,867 | -0.26(-4.62%) |
Aug 07, 2009 | 5.530 | 5.780 | 5.530 | 5.630 | 27,960 | +0.04(+0.72%) |
Aug 06, 2009 | 5.640 | 5.950 | 5.575 | 5.590 | 34,995 | -0.05(-0.89%) |
Aug 05, 2009 | 5.820 | 5.830 | 5.020 | 5.640 | 25,307 | -0.19(-3.26%) |
Aug 04, 2009 | 5.900 | 5.910 | 5.800 | 5.830 | 33,493 | -0.17(-2.83%) |
Aug 03, 2009 | 5.700 | 6.110 | 5.590 | 6.000 | 47,266 | +0.26(+4.53%) |
Jul 31, 2009 | 5.600 | 5.740 | 5.480 | 5.740 | 4,815 | +0.09(+1.59%) |
Jul 30, 2009 | 5.570 | 5.650 | 5.290 | 5.650 | 12,195 | +0.00(+0.00%) |
Jul 29, 2009 | 5.530 | 5.650 | 5.430 | 5.650 | 11,841 | +0.08(+1.44%) |
Jul 28, 2009 | 5.620 | 5.640 | 5.570 | 5.570 | 17,404 | -0.12(-2.11%) |
Jul 27, 2009 | 5.490 | 5.750 | 5.410 | 5.690 | 20,753 | +0.13(+2.34%) |
Jul 24, 2009 | 5.610 | 5.742 | 5.540 | 5.560 | 19,445 | +0.04(+0.72%) |
Jul 23, 2009 | 5.380 | 5.560 | 5.350 | 5.520 | 19,350 | +0.07(+1.28%) |
Jul 22, 2009 | 4.783 | 5.500 | 4.783 | 5.450 | 38,617 | +0.47(+9.44%) |
Jul 21, 2009 | 4.830 | 5.080 | 4.770 | 4.980 | 22,539 | +0.09(+1.84%) |
Jul 20, 2009 | 4.960 | 5.000 | 4.650 | 4.890 | 7,522 | -0.05(-1.01%) |
Jul 17, 2009 | 4.910 | 5.050 | 4.778 | 4.940 | 18,135 | -0.06(-1.20%) |
Jul 16, 2009 | 5.000 | 5.110 | 5.000 | 5.000 | 6,731 | +0.00(+0.00%) |
Jul 15, 2009 | 4.931 | 5.140 | 4.931 | 5.000 | 11,764 | +0.16(+3.30%) |
Jul 14, 2009 | 4.920 | 4.950 | 4.683 | 4.840 | 19,055 | +0.01(+0.21%) |
Jul 13, 2009 | 4.830 | 4.870 | 4.770 | 4.830 | 6,427 | +0.10(+2.11%) |
Jul 10, 2009 | 4.200 | 4.790 | 4.200 | 4.730 | 30,590 | +0.46(+10.77%) |
Jul 09, 2009 | 4.350 | 4.460 | 4.200 | 4.270 | 14,462 | -0.06(-1.39%) |
Jul 08, 2009 | 4.500 | 4.550 | 4.330 | 4.330 | 58,675 | -0.23(-5.04%) |
Jul 07, 2009 | 4.770 | 4.770 | 4.560 | 4.560 | 10,800 | -0.22(-4.60%) |
Jul 06, 2009 | 4.760 | 4.900 | 4.600 | 4.780 | 46,600 | +0.01(+0.21%) |
Jul 02, 2009 | 4.750 | 4.800 | 4.511 | 4.770 | 25,963 | +0.00(+0.00%) |