Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 4.769 | 4.855 | 4.675 | 4.695 | 137,944 | -0.03(-0.57%) |
Jun 29, 2010 | 4.882 | 4.896 | 4.689 | 4.722 | 139,236 | -0.19(-3.94%) |
Jun 25, 2010 | 4.916 | 5.049 | 4.742 | 4.916 | 244,579 | +0.17(+3.66%) |
Jun 24, 2010 | 4.775 | 4.869 | 4.709 | 4.742 | 235,285 | -0.07(-1.53%) |
Jun 23, 2010 | 4.755 | 4.949 | 4.695 | 4.815 | 803,852 | +0.05(+0.98%) |
Jun 22, 2010 | 4.942 | 5.042 | 4.742 | 4.769 | 190,657 | -0.15(-2.99%) |
Jun 21, 2010 | 5.009 | 5.063 | 4.876 | 4.916 | 123,765 | -0.03(-0.67%) |
Jun 18, 2010 | 4.949 | 4.949 | 4.829 | 4.949 | 84,187 | +0.07(+1.37%) |
Jun 17, 2010 | 4.936 | 4.982 | 4.829 | 4.882 | 137,120 | -0.08(-1.61%) |
Jun 16, 2010 | 5.022 | 5.051 | 4.942 | 4.962 | 128,451 | -0.09(-1.72%) |
Jun 15, 2010 | 5.002 | 5.049 | 4.849 | 5.049 | 263,968 | +0.15(+3.00%) |
Jun 14, 2010 | 4.876 | 5.042 | 4.876 | 4.902 | 272,206 | +0.07(+1.38%) |
Jun 11, 2010 | 4.755 | 4.896 | 4.755 | 4.835 | 173,560 | +0.04(+0.84%) |
Jun 10, 2010 | 4.548 | 4.842 | 4.548 | 4.795 | 292,511 | +0.35(+7.81%) |
Jun 09, 2010 | 4.595 | 4.675 | 4.415 | 4.448 | 207,060 | -0.11(-2.35%) |
Jun 08, 2010 | 4.522 | 4.602 | 4.341 | 4.555 | 221,796 | +0.05(+1.04%) |
Jun 07, 2010 | 4.755 | 4.768 | 4.508 | 4.508 | 214,847 | -0.17(-3.57%) |
Jun 04, 2010 | 4.675 | 4.936 | 4.628 | 4.675 | 219,001 | -0.36(-7.16%) |
Jun 03, 2010 | 4.889 | 5.042 | 4.849 | 5.036 | 152,092 | +0.13(+2.59%) |
Jun 02, 2010 | 4.782 | 4.909 | 4.742 | 4.909 | 245,615 | +0.21(+4.40%) |
Jun 01, 2010 | 4.976 | 5.042 | 4.682 | 4.702 | 175,936 | -0.27(-5.50%) |
May 28, 2010 | 4.976 | 5.096 | 4.916 | 4.976 | 127,852 | -0.07(-1.32%) |
May 27, 2010 | 4.855 | 5.056 | 4.802 | 5.042 | 255,708 | +0.29(+6.19%) |
May 26, 2010 | 4.749 | 4.841 | 4.689 | 4.749 | 245,751 | +0.03(+0.57%) |
May 25, 2010 | 4.562 | 4.729 | 4.408 | 4.722 | 426,045 | +0.08(+1.73%) |
May 24, 2010 | 4.822 | 4.849 | 4.608 | 4.642 | 134,066 | -0.15(-3.20%) |
May 21, 2010 | 4.575 | 4.842 | 4.508 | 4.795 | 275,637 | +0.15(+3.31%) |
May 20, 2010 | 4.675 | 4.742 | 4.615 | 4.642 | 374 | -0.35(-6.96%) |
May 19, 2010 | 5.063 | 5.196 | 4.883 | 4.989 | 374,821 | -0.15(-2.99%) |
May 18, 2010 | 5.274 | 5.274 | 5.136 | 5.143 | 626,185 | -0.05(-1.01%) |
May 17, 2010 | 5.169 | 5.274 | 5.116 | 5.195 | 621,549 | +0.05(+1.02%) |
May 14, 2010 | 5.143 | 5.254 | 5.051 | 5.143 | 408,445 | -0.03(-0.63%) |
May 13, 2010 | 5.149 | 5.241 | 5.123 | 5.175 | 268,900 | +0.03(+0.64%) |
May 12, 2010 | 4.979 | 5.175 | 4.979 | 5.143 | 275,421 | +0.20(+3.97%) |
May 11, 2010 | 4.959 | 5.018 | 4.894 | 4.946 | 452,269 | -0.16(-3.08%) |
May 10, 2010 | 5.038 | 5.116 | 5.025 | 5.103 | 279,923 | +0.35(+7.45%) |
May 07, 2010 | 4.815 | 5.005 | 4.658 | 4.750 | 448,487 | +0.04(+0.83%) |
May 06, 2010 | 5.005 | 5.123 | 4.422 | 4.710 | 652,197 | -0.31(-6.26%) |
May 05, 2010 | 5.116 | 5.149 | 4.979 | 5.025 | 481,209 | -0.22(-4.13%) |
May 04, 2010 | 5.372 | 5.405 | 5.208 | 5.241 | 433,022 | -0.17(-3.15%) |
May 03, 2010 | 5.293 | 5.437 | 5.208 | 5.411 | 367,667 | +0.20(+3.77%) |
Apr 30, 2010 | 5.274 | 5.392 | 5.215 | 5.215 | 334,112 | -0.06(-1.12%) |
Apr 29, 2010 | 5.293 | 5.320 | 5.202 | 5.274 | 225,983 | +0.07(+1.39%) |
Apr 28, 2010 | 5.241 | 5.283 | 5.143 | 5.202 | 563,784 | -0.03(-0.63%) |
Apr 27, 2010 | 5.346 | 5.372 | 5.208 | 5.234 | 435,419 | -0.10(-1.84%) |
Apr 26, 2010 | 5.346 | 5.378 | 5.274 | 5.333 | 445,115 | +0.07(+1.24%) |
Apr 23, 2010 | 5.346 | 5.359 | 5.234 | 5.267 | 517,522 | -0.05(-0.86%) |
Apr 22, 2010 | 5.333 | 5.372 | 5.274 | 5.313 | 175,291 | -0.01(-0.25%) |
Apr 21, 2010 | 5.411 | 5.431 | 5.306 | 5.326 | 209,324 | -0.06(-1.09%) |
Apr 20, 2010 | 5.326 | 5.431 | 5.293 | 5.385 | 330,454 | +0.12(+2.37%) |
Apr 19, 2010 | 5.287 | 5.293 | 5.143 | 5.261 | 820,200 | +0.01(+0.12%) |
Apr 16, 2010 | 5.385 | 5.405 | 5.123 | 5.254 | 377,131 | -0.08(-1.47%) |
Apr 15, 2010 | 5.267 | 5.464 | 5.267 | 5.333 | 336,136 | +0.08(+1.50%) |
Apr 14, 2010 | 5.352 | 5.431 | 5.241 | 5.254 | 591,570 | -0.08(-1.47%) |
Apr 13, 2010 | 5.143 | 5.398 | 5.074 | 5.333 | 866,057 | +0.20(+3.96%) |
Apr 12, 2010 | 5.051 | 5.189 | 5.051 | 5.130 | 691,459 | +0.10(+2.09%) |
Apr 09, 2010 | 5.116 | 5.143 | 4.940 | 5.025 | 714,956 | +0.00(+0.00%) |
Apr 08, 2010 | 5.241 | 5.306 | 4.972 | 5.025 | 899,857 | -0.24(-4.48%) |
Apr 07, 2010 | 5.365 | 5.470 | 5.234 | 5.261 | 891,854 | -0.03(-0.50%) |
Apr 06, 2010 | 5.208 | 5.339 | 5.149 | 5.287 | 651,339 | +0.11(+2.15%) |
Apr 05, 2010 | 5.162 | 5.228 | 5.090 | 5.175 | 740,960 | +0.04(+0.77%) |
Apr 01, 2010 | 5.195 | 5.136 | 5.136 | 5.136 | 731,626 | +0.01(+0.26%) |
Mar 31, 2010 | 5.182 | 5.208 | 5.077 | 5.123 | 824,207 | -0.04(-0.76%) |
Mar 30, 2010 | 4.926 | 5.234 | 4.926 | 5.162 | 1,693,088 | +0.24(+4.93%) |
Mar 29, 2010 | 4.723 | 4.972 | 4.684 | 4.920 | 908,984 | +0.27(+5.77%) |
Mar 26, 2010 | 4.710 | 4.795 | 4.619 | 4.651 | 678,773 | -0.04(-0.84%) |
Mar 25, 2010 | 4.815 | 4.854 | 4.658 | 4.691 | 900,360 | -0.06(-1.24%) |
Mar 24, 2010 | 4.769 | 4.887 | 4.717 | 4.750 | 1,458,373 | -0.07(-1.36%) |
Mar 23, 2010 | 4.678 | 4.881 | 4.632 | 4.815 | 2,339,640 | +0.14(+3.09%) |
Mar 22, 2010 | 4.514 | 4.671 | 4.455 | 4.671 | 2,212,798 | +0.10(+2.30%) |
Mar 19, 2010 | 4.481 | 4.586 | 4.376 | 4.566 | 9,695,445 | -0.26(-5.30%) |
Mar 18, 2010 | 5.110 | 5.123 | 4.822 | 4.822 | 923,505 | -0.34(-6.67%) |
Mar 17, 2010 | 5.287 | 5.300 | 5.143 | 5.166 | 242,592 | -0.08(-1.55%) |
Mar 16, 2010 | 5.444 | 5.523 | 5.208 | 5.247 | 376,171 | -0.15(-2.79%) |
Mar 15, 2010 | 5.359 | 5.457 | 5.333 | 5.398 | 335,588 | -0.28(-4.96%) |
Mar 12, 2010 | 5.778 | 5.798 | 5.667 | 5.680 | 65,168 | -0.07(-1.14%) |
Mar 11, 2010 | 5.824 | 5.824 | 5.732 | 5.745 | 40,621 | -0.05(-0.90%) |
Mar 10, 2010 | 5.660 | 5.798 | 5.660 | 5.798 | 81,544 | +0.18(+3.15%) |
Mar 09, 2010 | 5.647 | 5.719 | 5.621 | 5.621 | 59,499 | +0.00(+0.00%) |
Mar 08, 2010 | 5.503 | 5.752 | 5.346 | 5.621 | 133,118 | +0.14(+2.63%) |
Mar 05, 2010 | 5.437 | 5.555 | 5.431 | 5.477 | 81,211 | +0.07(+1.33%) |
Mar 04, 2010 | 5.280 | 5.437 | 5.280 | 5.405 | 55,907 | +0.10(+1.98%) |
Mar 03, 2010 | 5.189 | 5.302 | 5.123 | 5.300 | 89,544 | +0.16(+3.06%) |
Mar 02, 2010 | 5.195 | 5.215 | 5.116 | 5.143 | 86,827 | -0.07(-1.26%) |
Mar 01, 2010 | 5.333 | 5.333 | 5.182 | 5.208 | 86,943 | -0.03(-0.50%) |
Feb 26, 2010 | 5.241 | 5.326 | 5.175 | 5.234 | 82,655 | -0.03(-0.62%) |
Feb 25, 2010 | 5.175 | 5.326 | 5.175 | 5.267 | 60,905 | +0.10(+2.03%) |
Feb 24, 2010 | 5.234 | 5.254 | 5.123 | 5.162 | 158,344 | -0.09(-1.62%) |
Feb 23, 2010 | 5.313 | 5.352 | 5.234 | 5.247 | 36,737 | -0.10(-1.84%) |
Feb 22, 2010 | 5.372 | 5.405 | 5.333 | 5.346 | 60,554 | +0.01(+0.12%) |
Feb 19, 2010 | 5.326 | 5.372 | 5.241 | 5.339 | 49,366 | +0.04(+0.74%) |
Feb 18, 2010 | 5.320 | 5.392 | 5.221 | 5.300 | 60,316 | -0.07(-1.22%) |
Feb 17, 2010 | 5.261 | 5.372 | 5.221 | 5.365 | 120,351 | +0.13(+2.50%) |
Feb 16, 2010 | 5.273 | 5.305 | 5.144 | 5.234 | 119,758 | -0.01(-0.12%) |
Feb 12, 2010 | 5.131 | 5.241 | 5.241 | 5.241 | 52,873 | -0.02(-0.37%) |
Feb 11, 2010 | 5.260 | 5.395 | 5.125 | 5.260 | 100,383 | -0.01(-0.12%) |
Feb 10, 2010 | 5.369 | 5.369 | 5.086 | 5.267 | 83,566 | -0.02(-0.36%) |
Feb 09, 2010 | 5.402 | 5.402 | 5.215 | 5.286 | 28,621 | -0.01(-0.24%) |
Feb 08, 2010 | 5.189 | 5.363 | 5.189 | 5.299 | 64,236 | +0.05(+0.86%) |
Feb 05, 2010 | 5.086 | 5.260 | 4.894 | 5.254 | 94,763 | +0.17(+3.42%) |
Feb 04, 2010 | 5.183 | 5.273 | 4.984 | 5.080 | 104,607 | -0.19(-3.66%) |
Feb 03, 2010 | 5.517 | 5.517 | 5.273 | 5.273 | 59,520 | -0.22(-3.98%) |
Feb 02, 2010 | 5.363 | 5.492 | 5.183 | 5.492 | 78,119 | +0.17(+3.26%) |
Feb 01, 2010 | 5.093 | 5.363 | 5.093 | 5.318 | 34,960 | +0.23(+4.55%) |
Jan 29, 2010 | 5.241 | 5.260 | 5.041 | 5.086 | 67,847 | -0.06(-1.25%) |
Jan 28, 2010 | 5.299 | 5.299 | 5.048 | 5.151 | 45,382 | -0.08(-1.50%) |
Jan 27, 2010 | 5.414 | 5.434 | 4.990 | 5.229 | 164,789 | -0.15(-2.84%) |
Jan 26, 2010 | 5.389 | 5.434 | 5.369 | 5.382 | 39,952 | +0.01(+0.12%) |
Jan 25, 2010 | 5.305 | 5.376 | 5.209 | 5.376 | 80,599 | +0.10(+1.83%) |
Jan 22, 2010 | 5.395 | 5.408 | 5.215 | 5.279 | 88,062 | -0.14(-2.61%) |
Jan 21, 2010 | 5.588 | 5.755 | 5.324 | 5.421 | 141,808 | -0.15(-2.66%) |
Jan 20, 2010 | 5.620 | 5.627 | 5.466 | 5.569 | 84,341 | -0.06(-1.03%) |
Jan 19, 2010 | 5.723 | 5.736 | 5.594 | 5.627 | 78,134 | -0.06(-1.13%) |
Jan 15, 2010 | 5.742 | 5.691 | 5.691 | 5.691 | 32,346 | -0.05(-0.78%) |
Jan 14, 2010 | 5.742 | 5.755 | 5.713 | 5.736 | 35,462 | -0.01(-0.11%) |
Jan 13, 2010 | 5.781 | 5.794 | 5.601 | 5.742 | 104,014 | -0.04(-0.67%) |
Jan 12, 2010 | 5.787 | 5.852 | 5.723 | 5.781 | 40,527 | -0.08(-1.32%) |
Jan 11, 2010 | 5.723 | 5.903 | 5.691 | 5.858 | 121,837 | +0.16(+2.82%) |
Jan 08, 2010 | 5.639 | 5.697 | 5.511 | 5.697 | 139,001 | +0.08(+1.37%) |
Jan 07, 2010 | 5.762 | 5.781 | 5.530 | 5.620 | 99,186 | -0.12(-2.13%) |
Jan 06, 2010 | 5.775 | 5.865 | 5.704 | 5.742 | 84,297 | -0.03(-0.45%) |
Jan 05, 2010 | 5.710 | 5.820 | 5.556 | 5.768 | 176,754 | +0.01(+0.22%) |
Jan 04, 2010 | 5.755 | 5.787 | 5.639 | 5.755 | 66,648 | +0.12(+2.17%) |
Dec 31, 2009 | 5.633 | 5.633 | 5.633 | 5.633 | 59,560 | +0.00(+0.00%) |
Dec 30, 2009 | 5.588 | 5.659 | 5.530 | 5.633 | 75,218 | -0.01(-0.11%) |
Dec 29, 2009 | 5.633 | 5.705 | 5.569 | 5.639 | 44,031 | +0.01(+0.23%) |
Dec 28, 2009 | 5.659 | 5.710 | 5.601 | 5.627 | 90,328 | +0.03(+0.57%) |
Dec 24, 2009 | 5.569 | 5.613 | 5.485 | 5.594 | 52,164 | +0.16(+2.96%) |
Dec 23, 2009 | 5.453 | 5.517 | 5.337 | 5.434 | 148,881 | +0.03(+0.60%) |
Dec 22, 2009 | 5.389 | 5.434 | 5.273 | 5.402 | 81,344 | +0.08(+1.57%) |
Dec 21, 2009 | 5.292 | 5.440 | 5.241 | 5.318 | 158,777 | +0.01(+0.24%) |
Dec 18, 2009 | 5.305 | 5.440 | 5.209 | 5.305 | 90,793 | +0.05(+0.86%) |
Dec 17, 2009 | 5.196 | 5.395 | 5.170 | 5.260 | 152,151 | +0.01(+0.25%) |
Dec 16, 2009 | 5.466 | 5.524 | 5.241 | 5.247 | 152,481 | -0.17(-3.20%) |
Dec 15, 2009 | 5.312 | 5.440 | 5.299 | 5.421 | 63,062 | +0.08(+1.44%) |
Dec 14, 2009 | 5.402 | 5.420 | 5.286 | 5.344 | 87,667 | -0.12(-2.12%) |
Dec 11, 2009 | 5.447 | 5.524 | 5.312 | 5.459 | 58,134 | +0.02(+0.35%) |
Dec 10, 2009 | 5.549 | 5.551 | 5.363 | 5.440 | 32,688 | -0.11(-1.97%) |
Dec 09, 2009 | 5.543 | 5.549 | 5.402 | 5.549 | 59,213 | -0.01(-0.23%) |
Dec 08, 2009 | 5.775 | 5.775 | 5.517 | 5.562 | 49,201 | -0.19(-3.35%) |
Dec 07, 2009 | 5.839 | 5.845 | 5.710 | 5.755 | 45,329 | -0.01(-0.11%) |
Dec 04, 2009 | 5.948 | 5.948 | 5.594 | 5.762 | 83,409 | -0.05(-0.78%) |
Dec 03, 2009 | 5.691 | 5.820 | 5.691 | 5.807 | 100,727 | +0.08(+1.46%) |
Dec 02, 2009 | 5.723 | 5.723 | 5.614 | 5.723 | 85,967 | +0.00(+0.00%) |
Dec 01, 2009 | 5.582 | 5.723 | 5.466 | 5.723 | 111,928 | +0.25(+4.58%) |
Nov 30, 2009 | 5.466 | 5.549 | 5.395 | 5.472 | 94,306 | -0.01(-0.12%) |
Nov 27, 2009 | 5.530 | 5.594 | 5.376 | 5.479 | 77,189 | -0.26(-4.48%) |
Nov 25, 2009 | 5.717 | 5.845 | 5.659 | 5.736 | 80,429 | -0.01(-0.11%) |
Nov 24, 2009 | 5.659 | 5.742 | 5.530 | 5.742 | 117,118 | -0.06(-1.11%) |
Nov 23, 2009 | 5.987 | 6.199 | 5.723 | 5.807 | 152,319 | -0.12(-2.06%) |
Nov 20, 2009 | 5.910 | 5.948 | 5.730 | 5.929 | 105,151 | +0.11(+1.88%) |
Nov 19, 2009 | 6.025 | 6.038 | 5.440 | 5.820 | 459,514 | -0.23(-3.72%) |
Nov 18, 2009 | 5.832 | 6.102 | 5.730 | 6.045 | 211,251 | +0.22(+3.75%) |
Nov 17, 2009 | 5.929 | 6.006 | 5.652 | 5.826 | 171,375 | -0.06(-1.09%) |
Nov 16, 2009 | 5.672 | 5.980 | 5.607 | 5.890 | 295,673 | +0.37(+6.76%) |
Nov 13, 2009 | 5.376 | 5.524 | 5.369 | 5.517 | 93,513 | +0.08(+1.42%) |
Nov 12, 2009 | 5.511 | 5.614 | 5.337 | 5.440 | 188,798 | -0.05(-0.94%) |
Nov 11, 2009 | 5.292 | 5.498 | 5.292 | 5.492 | 274,248 | +0.27(+5.17%) |
Nov 10, 2009 | 4.810 | 5.234 | 4.810 | 5.222 | 230,110 | +0.42(+8.85%) |
Nov 09, 2009 | 4.566 | 4.861 | 4.566 | 4.797 | 197,069 | +0.26(+5.67%) |
Nov 06, 2009 | 4.546 | 4.637 | 4.514 | 4.540 | 149,020 | +0.00(+0.00%) |
Nov 05, 2009 | 4.501 | 4.540 | 4.469 | 4.540 | 157,483 | +0.09(+2.02%) |
Nov 04, 2009 | 4.604 | 4.604 | 4.212 | 4.450 | 351,465 | -0.12(-2.67%) |
Nov 03, 2009 | 4.366 | 4.572 | 4.315 | 4.572 | 119,707 | +0.11(+2.45%) |
Nov 02, 2009 | 4.540 | 4.578 | 4.353 | 4.463 | 82,229 | -0.01(-0.29%) |
Oct 30, 2009 | 4.527 | 4.553 | 4.398 | 4.476 | 149,615 | -0.05(-1.14%) |
Oct 29, 2009 | 4.566 | 5.144 | 4.488 | 4.527 | 653,352 | -0.02(-0.42%) |
Oct 28, 2009 | 4.836 | 4.945 | 4.443 | 4.546 | 202,703 | -0.30(-6.23%) |
Oct 27, 2009 | 5.080 | 5.112 | 4.842 | 4.849 | 84,084 | -0.21(-4.19%) |
Oct 26, 2009 | 5.176 | 5.292 | 5.029 | 5.061 | 101,420 | -0.12(-2.24%) |
Oct 23, 2009 | 5.241 | 5.300 | 5.176 | 5.176 | 71,016 | -0.17(-3.25%) |
Oct 22, 2009 | 5.273 | 5.350 | 5.176 | 5.350 | 44,287 | +0.12(+2.34%) |
Oct 21, 2009 | 5.209 | 5.329 | 5.202 | 5.228 | 56,674 | +0.05(+0.99%) |
Oct 20, 2009 | 5.158 | 5.176 | 5.157 | 5.176 | 54,607 | -0.01(-0.12%) |
Oct 19, 2009 | 5.209 | 5.254 | 5.125 | 5.183 | 70,494 | +0.02(+0.37%) |
Oct 16, 2009 | 5.196 | 5.253 | 5.119 | 5.164 | 68,146 | -0.06(-1.11%) |
Oct 15, 2009 | 5.228 | 5.331 | 5.177 | 5.222 | 66,051 | -0.06(-1.10%) |
Oct 14, 2009 | 5.363 | 5.382 | 5.215 | 5.279 | 66,661 | +0.05(+0.86%) |
Oct 13, 2009 | 5.209 | 5.234 | 5.093 | 5.234 | 205,939 | +0.03(+0.49%) |
Oct 12, 2009 | 5.267 | 5.337 | 5.170 | 5.209 | 216,266 | -0.05(-0.98%) |
Oct 09, 2009 | 5.369 | 5.402 | 5.247 | 5.260 | 110,443 | -0.17(-3.20%) |
Oct 08, 2009 | 5.305 | 5.498 | 5.273 | 5.434 | 237,228 | +0.17(+3.30%) |
Oct 07, 2009 | 5.202 | 5.268 | 5.144 | 5.260 | 50,677 | +0.05(+0.99%) |
Oct 06, 2009 | 5.241 | 5.273 | 5.164 | 5.209 | 116,558 | -0.01(-0.12%) |
Oct 05, 2009 | 4.971 | 5.241 | 4.971 | 5.215 | 67,241 | +0.24(+4.92%) |
Oct 02, 2009 | 4.984 | 5.183 | 4.823 | 4.971 | 129,462 | -0.06(-1.28%) |
Oct 01, 2009 | 5.241 | 5.241 | 5.035 | 5.035 | 101,884 | -0.19(-3.57%) |
Sep 30, 2009 | 5.382 | 5.382 | 5.144 | 5.222 | 105,501 | -0.04(-0.73%) |
Sep 29, 2009 | 5.144 | 5.260 | 5.112 | 5.260 | 128,756 | +0.13(+2.51%) |
Sep 28, 2009 | 4.932 | 5.238 | 4.874 | 5.131 | 98,962 | +0.26(+5.28%) |
Sep 25, 2009 | 4.906 | 5.035 | 4.733 | 4.874 | 207,337 | -0.05(-0.91%) |
Sep 24, 2009 | 5.350 | 5.350 | 4.868 | 4.919 | 238,106 | -0.37(-6.93%) |
Sep 23, 2009 | 5.376 | 5.402 | 5.234 | 5.286 | 178,127 | -0.07(-1.32%) |
Sep 22, 2009 | 5.363 | 5.423 | 5.331 | 5.357 | 95,475 | +0.08(+1.59%) |
Sep 21, 2009 | 5.247 | 5.357 | 5.176 | 5.273 | 149,912 | -0.06(-1.09%) |
Sep 18, 2009 | 5.408 | 5.498 | 5.209 | 5.331 | 196,112 | -0.03(-0.60%) |
Sep 17, 2009 | 5.549 | 5.749 | 5.234 | 5.363 | 229,132 | -0.19(-3.42%) |
Sep 16, 2009 | 5.318 | 5.569 | 5.318 | 5.553 | 232,015 | +0.25(+4.67%) |
Sep 15, 2009 | 5.312 | 5.485 | 5.281 | 5.305 | 278,293 | +0.01(+0.12%) |
Sep 14, 2009 | 5.119 | 5.299 | 5.080 | 5.299 | 122,111 | +0.13(+2.49%) |
Sep 11, 2009 | 5.138 | 5.202 | 5.099 | 5.170 | 179,073 | +0.06(+1.26%) |
Sep 10, 2009 | 5.035 | 5.209 | 5.003 | 5.106 | 336,868 | +0.14(+2.72%) |
Sep 09, 2009 | 5.096 | 5.144 | 4.900 | 4.971 | 274,066 | +0.17(+3.62%) |
Sep 08, 2009 | 4.752 | 4.881 | 4.533 | 4.797 | 403,854 | +0.16(+3.47%) |
Sep 04, 2009 | 4.392 | 4.649 | 4.392 | 4.636 | 119,365 | +0.24(+5.56%) |
Sep 03, 2009 | 4.450 | 4.450 | 4.321 | 4.392 | 67,326 | +0.04(+0.89%) |
Sep 02, 2009 | 4.418 | 4.450 | 4.254 | 4.353 | 159,614 | -0.07(-1.60%) |
Sep 01, 2009 | 4.688 | 4.926 | 4.418 | 4.424 | 255,953 | -0.29(-6.14%) |
Aug 31, 2009 | 4.951 | 4.951 | 4.675 | 4.714 | 164,430 | -0.24(-4.81%) |
Aug 28, 2009 | 5.125 | 5.125 | 4.900 | 4.951 | 284,049 | -0.11(-2.16%) |
Aug 27, 2009 | 5.080 | 5.112 | 4.887 | 5.061 | 298,091 | +0.05(+0.90%) |
Aug 26, 2009 | 4.958 | 5.016 | 4.919 | 5.016 | 75,744 | +0.01(+0.13%) |
Aug 25, 2009 | 5.009 | 5.074 | 4.932 | 5.009 | 69,763 | +0.01(+0.26%) |
Aug 24, 2009 | 5.048 | 5.106 | 4.945 | 4.996 | 110,522 | -0.06(-1.14%) |
Aug 21, 2009 | 5.157 | 5.176 | 4.919 | 5.054 | 147,333 | -0.06(-1.13%) |
Aug 20, 2009 | 5.041 | 5.138 | 5.041 | 5.112 | 106,044 | +0.00(+0.00%) |
Aug 19, 2009 | 5.254 | 5.254 | 4.996 | 5.112 | 95,239 | -0.13(-2.45%) |
Aug 18, 2009 | 5.189 | 5.331 | 5.171 | 5.241 | 98,876 | +0.13(+2.59%) |
Aug 17, 2009 | 5.331 | 5.331 | 5.029 | 5.109 | 144,335 | -0.32(-5.98%) |
Aug 14, 2009 | 5.324 | 5.466 | 5.279 | 5.434 | 137,139 | +0.16(+3.05%) |
Aug 13, 2009 | 5.138 | 5.305 | 5.112 | 5.273 | 125,632 | +0.17(+3.27%) |
Aug 12, 2009 | 5.131 | 5.209 | 5.067 | 5.106 | 72,747 | -0.03(-0.50%) |
Aug 11, 2009 | 5.222 | 5.279 | 5.067 | 5.131 | 104,013 | -0.08(-1.60%) |
Aug 10, 2009 | 5.209 | 5.241 | 5.106 | 5.215 | 103,044 | +0.06(+1.25%) |
Aug 07, 2009 | 5.215 | 5.273 | 5.093 | 5.151 | 101,066 | +0.03(+0.63%) |
Aug 06, 2009 | 5.453 | 5.543 | 4.906 | 5.119 | 251,242 | -0.33(-6.13%) |
Aug 05, 2009 | 5.498 | 5.607 | 5.350 | 5.453 | 149,636 | -0.06(-1.17%) |
Aug 04, 2009 | 5.543 | 5.620 | 5.453 | 5.517 | 136,589 | -0.04(-0.69%) |
Aug 03, 2009 | 5.414 | 5.575 | 5.344 | 5.556 | 215,189 | +0.25(+4.73%) |
Jul 31, 2009 | 5.241 | 5.350 | 5.164 | 5.305 | 128,969 | +0.12(+2.26%) |
Jul 30, 2009 | 5.222 | 5.305 | 5.144 | 5.188 | 265,291 | +0.10(+2.00%) |
Jul 29, 2009 | 5.299 | 5.299 | 4.906 | 5.086 | 243,205 | -0.24(-4.47%) |
Jul 28, 2009 | 5.189 | 5.433 | 5.144 | 5.324 | 157,710 | +0.04(+0.73%) |
Jul 27, 2009 | 5.234 | 5.344 | 5.138 | 5.286 | 255,581 | +0.17(+3.40%) |
Jul 24, 2009 | 4.894 | 5.144 | 4.668 | 5.112 | 1,244 | +0.22(+4.47%) |
Jul 23, 2009 | 4.823 | 4.951 | 4.816 | 4.894 | 206,803 | +0.07(+1.47%) |
Jul 22, 2009 | 4.958 | 4.958 | 4.739 | 4.823 | 223,703 | -0.14(-2.72%) |
Jul 21, 2009 | 4.945 | 5.016 | 4.688 | 4.958 | 203,850 | +0.05(+0.92%) |
Jul 20, 2009 | 4.836 | 4.937 | 4.726 | 4.913 | 247,328 | +0.16(+3.38%) |
Jul 17, 2009 | 4.694 | 4.900 | 4.498 | 4.752 | 201,808 | +0.07(+1.51%) |
Jul 16, 2009 | 4.656 | 4.759 | 4.527 | 4.681 | 209,579 | +0.06(+1.39%) |
Jul 15, 2009 | 4.366 | 4.688 | 4.366 | 4.617 | 376,870 | +0.27(+6.21%) |
Jul 14, 2009 | 4.167 | 4.366 | 4.103 | 4.347 | 114,723 | +0.25(+6.12%) |
Jul 13, 2009 | 3.968 | 4.141 | 3.910 | 4.096 | 111,294 | +0.06(+1.43%) |
Jul 10, 2009 | 3.987 | 4.115 | 3.929 | 4.038 | 75,420 | -0.01(-0.32%) |
Jul 09, 2009 | 3.916 | 4.135 | 3.839 | 4.051 | 204,119 | +0.18(+4.65%) |
Jul 08, 2009 | 3.980 | 3.993 | 3.755 | 3.871 | 330,803 | -0.09(-2.27%) |
Jul 07, 2009 | 4.019 | 4.244 | 3.910 | 3.961 | 250,140 | -0.10(-2.53%) |
Jul 06, 2009 | 4.090 | 4.251 | 3.890 | 4.064 | 219,422 | -0.19(-4.39%) |
Jul 02, 2009 | 4.251 | 4.251 | 4.045 | 4.251 | 199,477 | +0.00(+0.00%) |