Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.483 | 5.527 | 5.447 | 5.502 | 108,852 | +0.01(+0.22%) |
Aug 30, 2010 | 5.499 | 5.564 | 5.480 | 5.490 | 95,474 | -0.05(-0.89%) |
Aug 27, 2010 | 5.539 | 5.551 | 5.456 | 5.539 | 201,281 | +0.06(+1.07%) |
Aug 26, 2010 | 5.530 | 5.554 | 5.462 | 5.480 | 146,286 | -0.03(-0.56%) |
Aug 25, 2010 | 5.487 | 5.517 | 5.407 | 5.511 | 144,057 | +0.01(+0.17%) |
Aug 24, 2010 | 5.505 | 5.530 | 5.440 | 5.502 | 279,304 | -0.08(-1.44%) |
Aug 23, 2010 | 5.594 | 5.622 | 5.579 | 5.582 | 126,010 | +0.00(+0.06%) |
Aug 20, 2010 | 5.585 | 5.585 | 5.539 | 5.579 | 134,209 | -0.03(-0.57%) |
Aug 19, 2010 | 5.739 | 5.739 | 5.568 | 5.611 | 170,356 | -0.07(-1.18%) |
Aug 18, 2010 | 5.662 | 5.708 | 5.620 | 5.678 | 219,208 | +0.03(+0.54%) |
Aug 17, 2010 | 5.641 | 5.693 | 5.641 | 5.647 | 151,451 | +0.05(+0.87%) |
Aug 16, 2010 | 5.598 | 5.611 | 5.559 | 5.598 | 200,754 | +0.00(+0.00%) |
Aug 13, 2010 | 5.598 | 5.614 | 5.559 | 5.598 | 116,158 | +0.05(+0.83%) |
Aug 12, 2010 | 5.537 | 5.568 | 5.519 | 5.552 | 158,474 | -0.03(-0.49%) |
Aug 11, 2010 | 5.708 | 5.708 | 5.580 | 5.580 | 324,123 | -0.18(-3.13%) |
Aug 10, 2010 | 5.739 | 5.797 | 5.720 | 5.760 | 201,494 | -0.05(-0.84%) |
Aug 09, 2010 | 5.815 | 5.821 | 5.770 | 5.809 | 144,146 | +0.02(+0.42%) |
Aug 06, 2010 | 5.785 | 5.794 | 5.727 | 5.785 | 164,221 | -0.01(-0.16%) |
Aug 05, 2010 | 5.794 | 5.803 | 5.754 | 5.794 | 120,205 | -0.01(-0.21%) |
Aug 04, 2010 | 5.806 | 5.818 | 5.791 | 5.806 | 106,735 | +0.00(+0.00%) |
Aug 03, 2010 | 5.794 | 5.830 | 5.779 | 5.806 | 69,560 | -0.01(-0.21%) |
Aug 02, 2010 | 5.791 | 5.843 | 5.714 | 5.818 | 161,945 | +0.09(+1.49%) |
Jul 30, 2010 | 5.733 | 5.748 | 5.681 | 5.733 | 188,319 | +0.02(+0.39%) |
Jul 29, 2010 | 5.745 | 5.754 | 5.638 | 5.711 | 197,820 | -0.00(-0.01%) |
Jul 28, 2010 | 5.757 | 5.760 | 5.702 | 5.711 | 140,954 | -0.03(-0.58%) |
Jul 27, 2010 | 5.742 | 5.788 | 5.733 | 5.745 | 144,981 | +0.03(+0.54%) |
Jul 26, 2010 | 5.659 | 5.717 | 5.653 | 5.714 | 77,981 | +0.07(+1.28%) |
Jul 23, 2010 | 5.583 | 5.650 | 5.583 | 5.642 | 172,003 | +0.04(+0.67%) |
Jul 22, 2010 | 5.556 | 5.617 | 5.549 | 5.604 | 162,567 | +0.13(+2.46%) |
Jul 21, 2010 | 5.552 | 5.559 | 5.427 | 5.470 | 164,633 | -0.05(-0.96%) |
Jul 20, 2010 | 5.453 | 5.523 | 5.386 | 5.523 | 122,016 | +0.05(+0.94%) |
Jul 19, 2010 | 5.441 | 5.471 | 5.420 | 5.471 | 118,602 | +0.04(+0.67%) |
Jul 16, 2010 | 5.435 | 5.550 | 5.422 | 5.435 | 162,169 | -0.12(-2.18%) |
Jul 15, 2010 | 5.538 | 5.584 | 5.490 | 5.556 | 142,308 | -0.01(-0.11%) |
Jul 14, 2010 | 5.538 | 5.584 | 5.517 | 5.562 | 160,914 | +0.00(+0.00%) |
Jul 13, 2010 | 5.517 | 5.590 | 5.517 | 5.562 | 140,259 | +0.12(+2.17%) |
Jul 12, 2010 | 5.456 | 5.468 | 5.438 | 5.444 | 75,657 | +0.00(+0.00%) |
Jul 09, 2010 | 5.444 | 5.444 | 5.402 | 5.444 | 100,889 | +0.04(+0.73%) |
Jul 08, 2010 | 5.432 | 5.450 | 5.383 | 5.405 | 269,762 | +0.02(+0.34%) |
Jul 07, 2010 | 5.259 | 5.389 | 5.253 | 5.386 | 187,474 | +0.17(+3.26%) |
Jul 06, 2010 | 5.220 | 5.323 | 5.189 | 5.216 | 194,678 | +0.06(+1.12%) |
Jul 02, 2010 | 5.159 | 5.247 | 5.138 | 5.159 | 219,653 | -0.04(-0.82%) |
Jul 01, 2010 | 5.253 | 5.271 | 5.153 | 5.201 | 297,710 | -0.05(-0.99%) |
Jun 30, 2010 | 5.292 | 5.341 | 5.253 | 5.253 | 160,406 | -0.07(-1.31%) |
Jun 29, 2010 | 5.377 | 5.377 | 5.271 | 5.323 | 247,453 | -0.14(-2.56%) |
Jun 25, 2010 | 5.462 | 5.487 | 5.417 | 5.462 | 121,821 | +0.02(+0.39%) |
Jun 24, 2010 | 5.508 | 5.520 | 5.438 | 5.441 | 153,377 | -0.08(-1.43%) |
Jun 23, 2010 | 5.526 | 5.559 | 5.490 | 5.520 | 274,237 | +0.02(+0.28%) |
Jun 22, 2010 | 5.593 | 5.641 | 5.505 | 5.505 | 221,815 | -0.08(-1.47%) |
Jun 21, 2010 | 5.732 | 5.744 | 5.587 | 5.587 | 203,387 | -0.04(-0.72%) |
Jun 18, 2010 | 5.627 | 5.684 | 5.609 | 5.627 | 172,588 | +0.02(+0.32%) |
Jun 17, 2010 | 5.648 | 5.660 | 5.588 | 5.609 | 261,197 | -0.03(-0.53%) |
Jun 16, 2010 | 5.651 | 5.669 | 5.609 | 5.639 | 216,221 | -0.02(-0.37%) |
Jun 15, 2010 | 5.576 | 5.669 | 5.561 | 5.660 | 235,457 | +0.14(+2.46%) |
Jun 14, 2010 | 5.537 | 5.606 | 5.525 | 5.525 | 205,967 | +0.05(+0.99%) |
Jun 11, 2010 | 5.419 | 5.470 | 5.413 | 5.470 | 177,784 | +0.04(+0.67%) |
Jun 10, 2010 | 5.338 | 5.440 | 5.338 | 5.434 | 236,406 | +0.18(+3.44%) |
Jun 09, 2010 | 5.298 | 5.377 | 5.253 | 5.253 | 223,931 | -0.03(-0.63%) |
Jun 08, 2010 | 5.259 | 5.286 | 5.190 | 5.286 | 371,990 | +0.04(+0.80%) |
Jun 07, 2010 | 5.320 | 5.350 | 5.244 | 5.244 | 115,004 | -0.08(-1.42%) |
Jun 04, 2010 | 5.320 | 5.425 | 5.286 | 5.320 | 304,097 | -0.16(-2.97%) |
Jun 03, 2010 | 5.473 | 5.510 | 5.443 | 5.482 | 136,983 | +0.02(+0.44%) |
Jun 02, 2010 | 5.383 | 5.470 | 5.356 | 5.458 | 157,967 | +0.08(+1.40%) |
Jun 01, 2010 | 5.368 | 5.458 | 5.335 | 5.383 | 223,602 | -0.06(-1.11%) |
May 28, 2010 | 5.443 | 5.513 | 5.392 | 5.443 | 168,426 | -0.01(-0.22%) |
May 27, 2010 | 5.292 | 5.455 | 5.292 | 5.455 | 219,195 | +0.28(+5.48%) |
May 26, 2010 | 5.262 | 5.311 | 5.172 | 5.172 | 236,436 | -0.02(-0.46%) |
May 25, 2010 | 4.979 | 5.196 | 4.931 | 5.196 | 303,546 | +0.03(+0.68%) |
May 24, 2010 | 5.199 | 5.253 | 5.151 | 5.161 | 273,532 | -0.03(-0.67%) |
May 21, 2010 | 5.069 | 5.244 | 5.030 | 5.196 | 199,468 | +0.05(+1.06%) |
May 20, 2010 | 5.130 | 5.217 | 5.081 | 5.142 | 387,479 | -0.27(-4.91%) |
May 19, 2010 | 5.425 | 5.510 | 5.344 | 5.407 | 503,781 | -0.08(-1.45%) |
May 18, 2010 | 5.627 | 5.651 | 5.483 | 5.486 | 232,502 | -0.06(-1.08%) |
May 17, 2010 | 5.543 | 5.594 | 5.483 | 5.546 | 470,064 | -0.02(-0.38%) |
May 14, 2010 | 5.567 | 5.648 | 5.495 | 5.567 | 277,349 | -0.13(-2.31%) |
May 13, 2010 | 5.735 | 5.759 | 5.681 | 5.699 | 185,282 | -0.04(-0.63%) |
May 12, 2010 | 5.663 | 5.747 | 5.663 | 5.735 | 169,980 | +0.11(+1.97%) |
May 11, 2010 | 5.684 | 5.720 | 5.624 | 5.624 | 247,013 | -0.04(-0.74%) |
May 10, 2010 | 5.651 | 5.678 | 5.636 | 5.666 | 445,057 | +0.33(+6.24%) |
May 07, 2010 | 5.459 | 5.474 | 5.205 | 5.334 | 457,319 | -0.08(-1.44%) |
May 06, 2010 | 5.729 | 5.764 | 4.932 | 5.411 | 876,706 | -0.40(-6.96%) |
May 05, 2010 | 5.840 | 5.879 | 5.810 | 5.816 | 303,631 | -0.16(-2.61%) |
May 04, 2010 | 6.125 | 6.125 | 5.942 | 5.972 | 206,591 | -0.16(-2.59%) |
May 03, 2010 | 6.101 | 6.155 | 6.101 | 6.131 | 224,659 | +0.04(+0.74%) |
Apr 30, 2010 | 6.122 | 6.176 | 6.065 | 6.086 | 122,236 | -0.03(-0.54%) |
Apr 29, 2010 | 6.065 | 6.131 | 6.065 | 6.119 | 197,323 | +0.07(+1.14%) |
Apr 28, 2010 | 6.128 | 6.158 | 6.041 | 6.050 | 308,327 | -0.07(-1.17%) |
Apr 27, 2010 | 6.230 | 6.230 | 6.122 | 6.122 | 207,876 | -0.12(-1.87%) |
Apr 26, 2010 | 6.197 | 6.259 | 6.197 | 6.239 | 189,424 | +0.03(+0.43%) |
Apr 23, 2010 | 6.176 | 6.219 | 6.158 | 6.212 | 308,957 | +0.03(+0.48%) |
Apr 22, 2010 | 6.149 | 6.182 | 6.089 | 6.182 | 162,461 | +0.02(+0.39%) |
Apr 21, 2010 | 6.134 | 6.221 | 6.134 | 6.158 | 304,465 | -0.00(-0.02%) |
Apr 20, 2010 | 6.111 | 6.159 | 6.111 | 6.159 | 198,699 | +0.06(+0.93%) |
Apr 19, 2010 | 6.075 | 6.126 | 6.066 | 6.102 | 186,613 | -0.03(-0.44%) |
Apr 16, 2010 | 6.185 | 6.197 | 6.078 | 6.129 | 183,562 | -0.09(-1.39%) |
Apr 15, 2010 | 6.197 | 6.239 | 6.170 | 6.215 | 239,615 | -0.02(-0.33%) |
Apr 14, 2010 | 6.203 | 6.236 | 6.138 | 6.236 | 287,093 | +0.04(+0.63%) |
Apr 13, 2010 | 6.170 | 6.197 | 6.147 | 6.197 | 181,115 | +0.01(+0.10%) |
Apr 12, 2010 | 6.203 | 6.227 | 6.179 | 6.191 | 243,995 | -0.01(-0.14%) |
Apr 09, 2010 | 6.159 | 6.215 | 6.156 | 6.200 | 181,951 | +0.02(+0.34%) |
Apr 08, 2010 | 6.182 | 6.185 | 6.126 | 6.179 | 156,178 | +0.00(+0.00%) |
Apr 07, 2010 | 6.179 | 6.215 | 6.156 | 6.179 | 147,321 | -0.02(-0.29%) |
Apr 06, 2010 | 6.159 | 6.206 | 6.126 | 6.197 | 239,243 | +0.00(+0.05%) |
Apr 05, 2010 | 6.108 | 6.227 | 6.096 | 6.194 | 200,867 | +0.08(+1.37%) |
Apr 01, 2010 | 6.096 | 6.111 | 6.111 | 6.111 | 200,706 | +0.04(+0.59%) |
Mar 31, 2010 | 6.132 | 6.132 | 6.057 | 6.075 | 163,495 | -0.06(-0.92%) |
Mar 30, 2010 | 6.111 | 6.147 | 6.105 | 6.132 | 129,945 | +0.01(+0.24%) |
Mar 29, 2010 | 6.170 | 6.221 | 6.105 | 6.117 | 192,929 | -0.05(-0.77%) |
Mar 26, 2010 | 6.197 | 6.239 | 6.165 | 6.165 | 149,838 | -0.03(-0.53%) |
Mar 25, 2010 | 6.206 | 6.298 | 6.194 | 6.197 | 223,445 | -0.01(-0.14%) |
Mar 24, 2010 | 6.176 | 6.212 | 6.159 | 6.206 | 112,704 | +0.04(+0.58%) |
Mar 23, 2010 | 6.123 | 6.170 | 6.123 | 6.170 | 107,478 | +0.05(+0.83%) |
Mar 22, 2010 | 6.159 | 6.159 | 6.081 | 6.120 | 215,416 | -0.03(-0.55%) |
Mar 19, 2010 | 6.245 | 6.266 | 6.133 | 6.154 | 867,758 | -0.12(-1.88%) |
Mar 18, 2010 | 6.177 | 6.284 | 6.177 | 6.271 | 531,535 | +0.08(+1.33%) |
Mar 17, 2010 | 6.097 | 6.192 | 6.091 | 6.189 | 299,230 | +0.09(+1.51%) |
Mar 16, 2010 | 6.053 | 6.115 | 6.053 | 6.097 | 219,071 | +0.04(+0.73%) |
Mar 15, 2010 | 6.044 | 6.056 | 6.035 | 6.053 | 120,503 | -0.01(-0.20%) |
Mar 12, 2010 | 6.056 | 6.085 | 6.038 | 6.065 | 106,648 | +0.03(+0.49%) |
Mar 11, 2010 | 6.020 | 6.044 | 6.017 | 6.035 | 132,698 | -0.01(-0.10%) |
Mar 10, 2010 | 5.964 | 6.044 | 5.964 | 6.041 | 151,052 | +0.05(+0.85%) |
Mar 09, 2010 | 5.949 | 6.000 | 5.946 | 5.990 | 149,669 | +0.04(+0.64%) |
Mar 08, 2010 | 5.931 | 5.958 | 5.931 | 5.952 | 144,717 | +0.01(+0.15%) |
Mar 05, 2010 | 5.840 | 5.943 | 5.840 | 5.943 | 152,210 | +0.12(+1.98%) |
Mar 04, 2010 | 5.810 | 5.856 | 5.810 | 5.828 | 155,751 | +0.01(+0.25%) |
Mar 03, 2010 | 5.795 | 5.860 | 5.795 | 5.813 | 142,567 | +0.03(+0.46%) |
Mar 02, 2010 | 5.724 | 5.807 | 5.724 | 5.786 | 141,419 | +0.07(+1.14%) |
Mar 01, 2010 | 5.650 | 5.738 | 5.650 | 5.721 | 104,197 | +0.07(+1.15%) |
Feb 26, 2010 | 5.611 | 5.668 | 5.600 | 5.656 | 73,698 | +0.05(+0.90%) |
Feb 25, 2010 | 5.540 | 5.606 | 5.487 | 5.606 | 165,107 | -0.01(-0.21%) |
Feb 24, 2010 | 5.653 | 5.653 | 5.588 | 5.617 | 200,790 | +0.01(+0.16%) |
Feb 23, 2010 | 5.659 | 5.697 | 5.570 | 5.608 | 271,347 | -0.05(-0.84%) |
Feb 22, 2010 | 5.745 | 5.751 | 5.656 | 5.656 | 112,213 | -0.07(-1.19%) |
Feb 19, 2010 | 5.700 | 5.724 | 5.658 | 5.724 | 151,765 | +0.06(+0.99%) |
Feb 18, 2010 | 5.626 | 5.687 | 5.614 | 5.668 | 211,071 | +0.05(+0.90%) |
Feb 17, 2010 | 5.526 | 5.643 | 5.526 | 5.617 | 308,211 | +0.11(+2.03%) |
Feb 16, 2010 | 5.462 | 5.506 | 5.456 | 5.506 | 164,751 | +0.08(+1.52%) |
Feb 12, 2010 | 5.400 | 5.423 | 5.423 | 5.423 | 141,971 | +0.00(+0.00%) |
Feb 11, 2010 | 5.341 | 5.423 | 5.323 | 5.423 | 217,183 | +0.10(+1.82%) |
Feb 10, 2010 | 5.297 | 5.356 | 5.267 | 5.326 | 287,829 | +0.00(+0.06%) |
Feb 09, 2010 | 5.258 | 5.326 | 5.244 | 5.323 | 273,401 | +0.09(+1.69%) |
Feb 08, 2010 | 5.238 | 5.297 | 5.205 | 5.235 | 121,973 | -0.02(-0.34%) |
Feb 05, 2010 | 5.382 | 5.382 | 5.138 | 5.253 | 346,316 | -0.12(-2.30%) |
Feb 04, 2010 | 5.518 | 5.535 | 5.376 | 5.376 | 231,831 | -0.22(-3.89%) |
Feb 03, 2010 | 5.568 | 5.626 | 5.535 | 5.594 | 148,455 | -0.01(-0.11%) |
Feb 02, 2010 | 5.509 | 5.600 | 5.497 | 5.600 | 170,223 | +0.09(+1.55%) |
Feb 01, 2010 | 5.438 | 5.515 | 5.438 | 5.515 | 197,150 | +0.09(+1.68%) |
Jan 29, 2010 | 5.417 | 5.476 | 5.376 | 5.423 | 268,734 | +0.01(+0.21%) |
Jan 28, 2010 | 5.420 | 5.447 | 5.350 | 5.412 | 294,557 | -0.02(-0.32%) |
Jan 27, 2010 | 5.544 | 5.582 | 5.323 | 5.429 | 742,047 | -0.14(-2.54%) |
Jan 26, 2010 | 5.780 | 5.780 | 5.556 | 5.571 | 330,427 | -0.21(-3.72%) |
Jan 25, 2010 | 5.847 | 5.859 | 5.785 | 5.785 | 228,055 | -0.04(-0.66%) |
Jan 22, 2010 | 5.886 | 5.886 | 5.788 | 5.824 | 203,233 | -0.07(-1.15%) |
Jan 21, 2010 | 5.944 | 5.956 | 5.853 | 5.891 | 271,529 | -0.06(-0.94%) |
Jan 20, 2010 | 5.888 | 5.956 | 5.877 | 5.947 | 149,763 | -0.01(-0.25%) |
Jan 19, 2010 | 5.900 | 5.971 | 5.880 | 5.962 | 143,656 | +0.04(+0.70%) |
Jan 15, 2010 | 5.900 | 5.921 | 5.921 | 5.921 | 191,899 | -0.01(-0.10%) |
Jan 14, 2010 | 5.874 | 5.927 | 5.868 | 5.927 | 138,921 | +0.04(+0.60%) |
Jan 13, 2010 | 5.883 | 5.897 | 5.850 | 5.891 | 109,956 | +0.02(+0.30%) |
Jan 12, 2010 | 5.880 | 5.915 | 5.850 | 5.874 | 271,842 | -0.05(-0.84%) |
Jan 11, 2010 | 5.927 | 5.930 | 5.844 | 5.924 | 297,886 | -0.01(-0.15%) |
Jan 08, 2010 | 5.868 | 5.933 | 5.856 | 5.933 | 177,981 | +0.06(+1.00%) |
Jan 07, 2010 | 5.844 | 5.903 | 5.835 | 5.874 | 190,734 | +0.03(+0.50%) |
Jan 06, 2010 | 5.812 | 5.886 | 5.812 | 5.844 | 226,628 | +0.00(+0.00%) |
Jan 05, 2010 | 5.788 | 5.844 | 5.765 | 5.844 | 149,742 | +0.07(+1.28%) |
Jan 04, 2010 | 5.721 | 5.774 | 5.711 | 5.771 | 198,033 | +0.06(+1.14%) |
Dec 31, 2009 | 5.771 | 5.706 | 5.706 | 5.706 | 91,364 | -0.06(-1.02%) |
Dec 30, 2009 | 5.768 | 5.771 | 5.712 | 5.765 | 127,384 | -0.02(-0.31%) |
Dec 29, 2009 | 5.744 | 5.785 | 5.735 | 5.782 | 130,444 | -0.02(-0.30%) |
Dec 28, 2009 | 5.791 | 5.827 | 5.782 | 5.800 | 162,170 | +0.03(+0.51%) |
Dec 24, 2009 | 5.782 | 5.791 | 5.765 | 5.771 | 77,211 | -0.01(-0.25%) |
Dec 23, 2009 | 5.753 | 5.785 | 5.712 | 5.785 | 178,877 | +0.08(+1.34%) |
Dec 22, 2009 | 5.732 | 5.756 | 5.691 | 5.709 | 99,753 | -0.06(-0.97%) |
Dec 21, 2009 | 5.724 | 5.771 | 5.712 | 5.765 | 183,473 | +0.07(+1.19%) |
Dec 18, 2009 | 5.697 | 5.700 | 5.635 | 5.697 | 196,128 | +0.02(+0.42%) |
Dec 17, 2009 | 5.679 | 5.703 | 5.647 | 5.674 | 124,255 | -0.03(-0.52%) |
Dec 16, 2009 | 5.662 | 5.738 | 5.662 | 5.703 | 141,496 | +0.04(+0.62%) |
Dec 15, 2009 | 5.638 | 5.674 | 5.626 | 5.668 | 200,170 | +0.02(+0.36%) |
Dec 14, 2009 | 5.626 | 5.656 | 5.612 | 5.647 | 300,583 | +0.09(+1.70%) |
Dec 11, 2009 | 5.556 | 5.600 | 5.547 | 5.553 | 142,634 | +0.01(+0.11%) |
Dec 10, 2009 | 5.512 | 5.582 | 5.512 | 5.547 | 166,405 | +0.04(+0.64%) |
Dec 09, 2009 | 5.532 | 5.538 | 5.423 | 5.512 | 540,366 | -0.05(-0.85%) |
Dec 08, 2009 | 5.520 | 5.565 | 5.509 | 5.559 | 114,487 | -0.05(-0.94%) |
Dec 07, 2009 | 5.523 | 5.638 | 5.523 | 5.612 | 179,567 | +0.05(+0.95%) |
Dec 04, 2009 | 5.624 | 5.682 | 5.509 | 5.559 | 309,919 | -0.03(-0.53%) |
Dec 03, 2009 | 5.721 | 5.744 | 5.588 | 5.588 | 264,427 | -0.12(-2.05%) |
Dec 02, 2009 | 5.694 | 5.750 | 5.685 | 5.705 | 170,505 | -0.01(-0.16%) |
Dec 01, 2009 | 5.694 | 5.727 | 5.676 | 5.715 | 215,899 | +0.04(+0.67%) |
Nov 30, 2009 | 5.644 | 5.700 | 5.629 | 5.676 | 136,371 | -0.01(-0.10%) |
Nov 27, 2009 | 5.565 | 5.724 | 5.523 | 5.682 | 176,941 | -0.08(-1.43%) |
Nov 25, 2009 | 5.644 | 5.771 | 5.632 | 5.765 | 175,705 | +0.13(+2.30%) |
Nov 24, 2009 | 5.500 | 5.638 | 5.454 | 5.635 | 301,292 | +0.15(+2.79%) |
Nov 23, 2009 | 5.482 | 5.529 | 5.465 | 5.482 | 376,819 | +0.04(+0.81%) |
Nov 20, 2009 | 5.394 | 5.447 | 5.394 | 5.438 | 115,313 | -0.01(-0.16%) |
Nov 19, 2009 | 5.520 | 5.520 | 5.438 | 5.447 | 234,148 | -0.15(-2.63%) |
Nov 18, 2009 | 5.526 | 5.594 | 5.526 | 5.594 | 170,447 | +0.05(+0.90%) |
Nov 17, 2009 | 5.497 | 5.562 | 5.497 | 5.544 | 99,743 | +0.02(+0.43%) |
Nov 16, 2009 | 5.482 | 5.534 | 5.482 | 5.520 | 165,998 | +0.06(+1.13%) |
Nov 13, 2009 | 5.473 | 5.523 | 5.453 | 5.459 | 191,431 | +0.00(+0.00%) |
Nov 12, 2009 | 5.491 | 5.523 | 5.438 | 5.459 | 136,568 | -0.03(-0.59%) |
Nov 11, 2009 | 5.497 | 5.540 | 5.473 | 5.491 | 170,084 | +0.03(+0.59%) |
Nov 10, 2009 | 5.394 | 5.465 | 5.394 | 5.459 | 165,533 | +0.03(+0.60%) |
Nov 09, 2009 | 5.350 | 5.447 | 5.350 | 5.426 | 173,728 | +0.14(+2.56%) |
Nov 06, 2009 | 5.214 | 5.335 | 5.214 | 5.291 | 157,880 | +0.02(+0.45%) |
Nov 05, 2009 | 5.214 | 5.282 | 5.211 | 5.267 | 166,912 | +0.07(+1.42%) |
Nov 04, 2009 | 5.176 | 5.256 | 5.176 | 5.194 | 316,655 | +0.04(+0.80%) |
Nov 03, 2009 | 5.141 | 5.208 | 5.082 | 5.152 | 154,820 | +0.01(+0.17%) |
Nov 02, 2009 | 5.194 | 5.276 | 5.077 | 5.144 | 182,746 | -0.03(-0.51%) |
Oct 30, 2009 | 5.444 | 5.465 | 5.158 | 5.170 | 408,546 | -0.28(-5.08%) |
Oct 29, 2009 | 5.409 | 5.470 | 5.409 | 5.447 | 213,677 | +0.06(+1.04%) |
Oct 28, 2009 | 5.523 | 5.556 | 5.373 | 5.391 | 275,663 | -0.17(-3.07%) |
Oct 27, 2009 | 5.520 | 5.659 | 5.138 | 5.562 | 309,848 | -0.08(-1.36%) |
Oct 26, 2009 | 5.685 | 5.729 | 5.609 | 5.638 | 257,274 | -0.05(-0.88%) |
Oct 23, 2009 | 5.671 | 5.694 | 5.659 | 5.688 | 263,551 | +0.02(+0.36%) |
Oct 22, 2009 | 5.624 | 5.668 | 5.576 | 5.668 | 160,465 | +0.08(+1.37%) |
Oct 21, 2009 | 5.612 | 5.688 | 5.591 | 5.591 | 153,353 | -0.06(-1.04%) |
Oct 20, 2009 | 5.621 | 5.652 | 5.612 | 5.650 | 156,569 | +0.01(+0.21%) |
Oct 19, 2009 | 5.606 | 5.688 | 5.603 | 5.638 | 196,328 | +0.04(+0.63%) |
Oct 16, 2009 | 5.585 | 5.615 | 5.541 | 5.603 | 277,945 | -0.01(-0.11%) |
Oct 15, 2009 | 5.465 | 5.612 | 5.465 | 5.609 | 247,509 | +0.08(+1.44%) |
Oct 14, 2009 | 5.485 | 5.544 | 5.476 | 5.529 | 163,773 | +0.08(+1.51%) |
Oct 13, 2009 | 5.394 | 5.485 | 5.394 | 5.447 | 206,151 | +0.00(+0.00%) |
Oct 12, 2009 | 5.462 | 5.476 | 5.420 | 5.447 | 285,108 | +0.00(+0.00%) |
Oct 09, 2009 | 5.397 | 5.532 | 5.394 | 5.447 | 422,322 | +0.02(+0.32%) |
Oct 08, 2009 | 5.361 | 5.441 | 5.361 | 5.429 | 188,197 | +0.07(+1.32%) |
Oct 07, 2009 | 5.285 | 5.385 | 5.285 | 5.359 | 170,654 | +0.02(+0.39%) |
Oct 06, 2009 | 5.261 | 5.367 | 5.261 | 5.338 | 248,759 | +0.09(+1.80%) |
Oct 05, 2009 | 5.197 | 5.264 | 5.197 | 5.244 | 207,054 | +0.03(+0.62%) |
Oct 02, 2009 | 5.099 | 5.225 | 4.690 | 5.211 | 264,685 | -0.12(-2.32%) |
Oct 01, 2009 | 5.429 | 5.429 | 5.311 | 5.335 | 126,334 | -0.08(-1.52%) |
Sep 30, 2009 | 5.456 | 5.456 | 5.356 | 5.417 | 127,907 | +0.01(+0.27%) |
Sep 29, 2009 | 5.388 | 5.435 | 5.356 | 5.403 | 129,007 | +0.02(+0.33%) |
Sep 28, 2009 | 5.385 | 5.426 | 5.367 | 5.385 | 141,805 | +0.02(+0.38%) |
Sep 25, 2009 | 5.359 | 5.379 | 5.314 | 5.364 | 189,260 | +0.02(+0.39%) |
Sep 24, 2009 | 5.523 | 5.523 | 5.323 | 5.344 | 204,055 | -0.13(-2.31%) |
Sep 23, 2009 | 5.526 | 5.545 | 5.470 | 5.470 | 142,070 | -0.02(-0.32%) |
Sep 22, 2009 | 5.512 | 5.529 | 5.479 | 5.488 | 142,861 | -0.00(-0.05%) |
Sep 21, 2009 | 5.576 | 5.576 | 5.438 | 5.491 | 312,711 | -0.13(-2.36%) |
Sep 18, 2009 | 5.647 | 5.647 | 5.568 | 5.624 | 107,219 | +0.02(+0.37%) |
Sep 17, 2009 | 5.638 | 5.688 | 5.544 | 5.603 | 205,196 | +0.06(+1.01%) |
Sep 16, 2009 | 5.547 | 5.626 | 5.512 | 5.547 | 195,415 | +0.03(+0.59%) |
Sep 15, 2009 | 5.376 | 5.515 | 5.376 | 5.515 | 199,619 | +0.11(+2.13%) |
Sep 14, 2009 | 5.258 | 5.400 | 5.223 | 5.400 | 320,258 | +0.11(+2.06%) |
Sep 11, 2009 | 5.255 | 5.300 | 5.247 | 5.291 | 120,516 | +0.06(+1.13%) |
Sep 10, 2009 | 5.205 | 5.241 | 5.167 | 5.232 | 154,358 | +0.03(+0.51%) |
Sep 09, 2009 | 5.167 | 5.214 | 5.123 | 5.205 | 222,328 | +0.04(+0.86%) |
Sep 08, 2009 | 5.102 | 5.174 | 5.099 | 5.161 | 142,542 | +0.08(+1.59%) |
Sep 04, 2009 | 4.988 | 5.094 | 4.988 | 5.081 | 94,958 | +0.08(+1.69%) |
Sep 03, 2009 | 4.952 | 4.996 | 4.905 | 4.996 | 132,719 | +0.09(+1.80%) |
Sep 02, 2009 | 4.964 | 4.964 | 4.887 | 4.908 | 182,464 | -0.04(-0.77%) |