Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.786 | 5.819 | 5.753 | 5.819 | 146,154 | +0.06(+0.97%) |
Sep 29, 2010 | 5.774 | 5.778 | 5.752 | 5.763 | 234,130 | +0.01(+0.13%) |
Sep 28, 2010 | 5.786 | 5.786 | 5.719 | 5.756 | 272,556 | -0.01(-0.19%) |
Sep 27, 2010 | 5.811 | 5.811 | 5.715 | 5.767 | 224,409 | -0.04(-0.64%) |
Sep 24, 2010 | 5.815 | 5.819 | 5.774 | 5.804 | 212,033 | -0.01(-0.19%) |
Sep 23, 2010 | 5.763 | 5.815 | 5.752 | 5.815 | 189,027 | +0.03(+0.51%) |
Sep 22, 2010 | 5.760 | 5.786 | 5.719 | 5.786 | 377,132 | +0.04(+0.78%) |
Sep 21, 2010 | 5.722 | 5.741 | 5.697 | 5.741 | 315,717 | +0.02(+0.31%) |
Sep 20, 2010 | 5.705 | 5.723 | 5.686 | 5.723 | 427,712 | +0.02(+0.32%) |
Sep 17, 2010 | 5.705 | 5.705 | 5.642 | 5.705 | 289,079 | +0.04(+0.72%) |
Sep 15, 2010 | 5.697 | 5.697 | 5.638 | 5.664 | 352,868 | -0.04(-0.71%) |
Sep 14, 2010 | 5.661 | 5.705 | 5.661 | 5.705 | 325,907 | +0.03(+0.45%) |
Sep 13, 2010 | 5.672 | 5.686 | 5.649 | 5.679 | 195,691 | +0.02(+0.39%) |
Sep 10, 2010 | 5.686 | 5.690 | 5.587 | 5.657 | 156,178 | +0.06(+0.99%) |
Sep 09, 2010 | 5.602 | 5.605 | 5.565 | 5.602 | 107,751 | +0.01(+0.26%) |
Sep 08, 2010 | 5.498 | 5.598 | 5.491 | 5.587 | 176,817 | +0.00(+0.07%) |
Sep 07, 2010 | 5.550 | 5.583 | 5.531 | 5.583 | 150,532 | +0.04(+0.73%) |
Sep 03, 2010 | 5.587 | 5.601 | 5.520 | 5.543 | 146,044 | -0.02(-0.40%) |
Sep 02, 2010 | 5.561 | 5.572 | 5.524 | 5.565 | 181,454 | +0.01(+0.13%) |
Sep 01, 2010 | 5.646 | 5.661 | 5.546 | 5.557 | 255,542 | -0.06(-0.99%) |
Aug 31, 2010 | 5.602 | 5.613 | 5.583 | 5.613 | 162,909 | +0.01(+0.26%) |
Aug 30, 2010 | 5.605 | 5.605 | 5.565 | 5.598 | 191,672 | +0.01(+0.13%) |
Aug 27, 2010 | 5.590 | 5.590 | 5.539 | 5.590 | 229,930 | +0.06(+1.13%) |
Aug 26, 2010 | 5.561 | 5.579 | 5.527 | 5.528 | 184,204 | -0.05(-0.93%) |
Aug 25, 2010 | 5.550 | 5.579 | 5.520 | 5.579 | 243,190 | +0.04(+0.73%) |
Aug 24, 2010 | 5.550 | 5.587 | 5.531 | 5.539 | 166,157 | -0.05(-0.92%) |
Aug 23, 2010 | 5.583 | 5.605 | 5.565 | 5.590 | 141,925 | +0.03(+0.52%) |
Aug 20, 2010 | 5.565 | 5.583 | 5.550 | 5.562 | 185,481 | +0.01(+0.26%) |
Aug 19, 2010 | 5.485 | 5.551 | 5.485 | 5.547 | 151,809 | +0.05(+0.87%) |
Aug 18, 2010 | 5.470 | 5.507 | 5.467 | 5.500 | 174,900 | +0.03(+0.47%) |
Aug 17, 2010 | 5.536 | 5.547 | 5.471 | 5.474 | 216,521 | -0.05(-0.98%) |
Aug 16, 2010 | 5.525 | 5.551 | 5.511 | 5.528 | 130,369 | +0.00(+0.06%) |
Aug 13, 2010 | 5.525 | 5.525 | 5.481 | 5.525 | 98,482 | +0.03(+0.60%) |
Aug 12, 2010 | 5.456 | 5.492 | 5.445 | 5.492 | 210,297 | -0.04(-0.66%) |
Aug 11, 2010 | 5.500 | 5.540 | 5.481 | 5.529 | 163,960 | +0.01(+0.20%) |
Aug 10, 2010 | 5.628 | 5.628 | 5.507 | 5.518 | 231,931 | -0.10(-1.83%) |
Aug 09, 2010 | 5.654 | 5.654 | 5.595 | 5.621 | 149,458 | -0.01(-0.13%) |
Aug 06, 2010 | 5.628 | 5.661 | 5.580 | 5.628 | 180,352 | +0.00(+0.07%) |
Aug 05, 2010 | 5.657 | 5.663 | 5.599 | 5.624 | 215,765 | -0.04(-0.71%) |
Aug 04, 2010 | 5.716 | 5.716 | 5.657 | 5.665 | 163,835 | -0.04(-0.64%) |
Aug 03, 2010 | 5.727 | 5.727 | 5.676 | 5.701 | 136,328 | -0.02(-0.38%) |
Aug 02, 2010 | 5.745 | 5.753 | 5.675 | 5.723 | 295,003 | +0.00(+0.06%) |
Jul 30, 2010 | 5.720 | 5.727 | 5.643 | 5.720 | 197,600 | +0.07(+1.17%) |
Jul 29, 2010 | 5.690 | 5.690 | 5.646 | 5.654 | 208,968 | -0.01(-0.19%) |
Jul 28, 2010 | 5.639 | 5.665 | 5.624 | 5.665 | 169,576 | +0.03(+0.56%) |
Jul 27, 2010 | 5.683 | 5.683 | 5.595 | 5.633 | 195,994 | -0.04(-0.75%) |
Jul 26, 2010 | 5.676 | 5.690 | 5.646 | 5.676 | 151,299 | +0.02(+0.32%) |
Jul 23, 2010 | 5.635 | 5.665 | 5.595 | 5.657 | 210,749 | +0.04(+0.78%) |
Jul 22, 2010 | 5.595 | 5.632 | 5.566 | 5.613 | 182,880 | +0.07(+1.26%) |
Jul 21, 2010 | 5.503 | 5.558 | 5.478 | 5.544 | 174,810 | +0.05(+0.83%) |
Jul 20, 2010 | 5.432 | 5.509 | 5.432 | 5.498 | 130,976 | +0.04(+0.67%) |
Jul 19, 2010 | 5.491 | 5.491 | 5.424 | 5.461 | 194,071 | -0.01(-0.20%) |
Jul 16, 2010 | 5.472 | 5.512 | 5.439 | 5.472 | 122,810 | +0.03(+0.47%) |
Jul 15, 2010 | 5.520 | 5.520 | 5.432 | 5.447 | 186,523 | -0.05(-0.99%) |
Jul 14, 2010 | 5.494 | 5.531 | 5.443 | 5.501 | 261,047 | +0.03(+0.60%) |
Jul 13, 2010 | 5.483 | 5.483 | 5.450 | 5.469 | 151,378 | +0.02(+0.40%) |
Jul 12, 2010 | 5.414 | 5.469 | 5.396 | 5.447 | 211,938 | +0.06(+1.08%) |
Jul 09, 2010 | 5.388 | 5.414 | 5.345 | 5.388 | 149,194 | +0.04(+0.82%) |
Jul 08, 2010 | 5.374 | 5.392 | 5.323 | 5.345 | 189,315 | -0.02(-0.41%) |
Jul 07, 2010 | 5.381 | 5.403 | 5.290 | 5.367 | 234,466 | -0.03(-0.54%) |
Jul 06, 2010 | 5.498 | 5.498 | 5.345 | 5.396 | 149,266 | -0.03(-0.60%) |
Jul 02, 2010 | 5.429 | 5.429 | 5.384 | 5.429 | 107,346 | +0.04(+0.81%) |
Jul 01, 2010 | 5.403 | 5.450 | 5.312 | 5.385 | 256,758 | +0.00(+0.07%) |
Jun 30, 2010 | 5.388 | 5.450 | 5.367 | 5.381 | 200,739 | -0.01(-0.20%) |
Jun 29, 2010 | 5.429 | 5.447 | 5.377 | 5.392 | 312,757 | -0.05(-0.87%) |
Jun 25, 2010 | 5.439 | 5.487 | 5.399 | 5.439 | 228,851 | -0.04(-0.67%) |
Jun 24, 2010 | 5.549 | 5.549 | 5.443 | 5.476 | 198,309 | -0.07(-1.31%) |
Jun 23, 2010 | 5.527 | 5.549 | 5.487 | 5.549 | 160,073 | +0.03(+0.56%) |
Jun 22, 2010 | 5.585 | 5.593 | 5.498 | 5.518 | 165,336 | -0.07(-1.20%) |
Jun 21, 2010 | 5.556 | 5.585 | 5.538 | 5.585 | 205,235 | +0.08(+1.41%) |
Jun 18, 2010 | 5.508 | 5.515 | 5.478 | 5.508 | 137,449 | +0.03(+0.60%) |
Jun 17, 2010 | 5.475 | 5.475 | 5.424 | 5.475 | 157,403 | +0.03(+0.53%) |
Jun 16, 2010 | 5.471 | 5.471 | 5.435 | 5.446 | 158,307 | -0.01(-0.18%) |
Jun 15, 2010 | 5.475 | 5.475 | 5.435 | 5.456 | 212,960 | +0.02(+0.32%) |
Jun 14, 2010 | 5.479 | 5.479 | 5.388 | 5.439 | 134,994 | +0.06(+1.08%) |
Jun 11, 2010 | 5.352 | 5.392 | 5.334 | 5.381 | 142,124 | +0.02(+0.41%) |
Jun 10, 2010 | 5.377 | 5.377 | 5.301 | 5.359 | 135,154 | +0.04(+0.82%) |
Jun 09, 2010 | 5.352 | 5.355 | 5.290 | 5.315 | 148,671 | +0.00(+0.07%) |
Jun 08, 2010 | 5.315 | 5.326 | 5.265 | 5.312 | 183,016 | +0.02(+0.34%) |
Jun 07, 2010 | 5.330 | 5.334 | 5.276 | 5.294 | 212,138 | -0.01(-0.21%) |
Jun 04, 2010 | 5.305 | 5.381 | 5.257 | 5.305 | 167,889 | -0.07(-1.35%) |
Jun 03, 2010 | 5.399 | 5.399 | 5.279 | 5.377 | 179,988 | +0.00(+0.00%) |
Jun 02, 2010 | 5.515 | 5.529 | 5.334 | 5.377 | 166,306 | +0.02(+0.34%) |
Jun 01, 2010 | 5.341 | 5.406 | 5.334 | 5.359 | 182,534 | -0.02(-0.40%) |
May 28, 2010 | 5.381 | 5.399 | 5.261 | 5.381 | 412,262 | +0.14(+2.63%) |
May 27, 2010 | 5.214 | 5.257 | 5.174 | 5.243 | 570,079 | +0.09(+1.69%) |
May 26, 2010 | 5.207 | 5.279 | 5.156 | 5.156 | 371,298 | +0.00(+0.07%) |
May 25, 2010 | 5.127 | 5.185 | 5.062 | 5.152 | 467,493 | -0.14(-2.67%) |
May 24, 2010 | 5.243 | 5.348 | 5.214 | 5.294 | 283,310 | -0.01(-0.14%) |
May 21, 2010 | 5.102 | 5.403 | 5.044 | 5.301 | 638,113 | +0.10(+1.93%) |
May 20, 2010 | 5.170 | 5.224 | 5.083 | 5.200 | 849,063 | -0.26(-4.76%) |
May 19, 2010 | 5.482 | 5.574 | 5.334 | 5.461 | 548,716 | -0.07(-1.29%) |
May 18, 2010 | 5.647 | 5.647 | 5.496 | 5.532 | 209,310 | -0.04(-0.71%) |
May 17, 2010 | 5.633 | 5.633 | 5.449 | 5.572 | 385,261 | -0.06(-1.09%) |
May 14, 2010 | 5.633 | 5.683 | 5.550 | 5.633 | 425,316 | -0.04(-0.70%) |
May 13, 2010 | 5.694 | 5.694 | 5.662 | 5.673 | 441,297 | +0.00(+0.06%) |
May 12, 2010 | 5.644 | 5.669 | 5.604 | 5.669 | 307,784 | +0.07(+1.29%) |
May 11, 2010 | 5.609 | 5.665 | 5.572 | 5.597 | 405,340 | +0.04(+0.65%) |
May 10, 2010 | 5.473 | 5.575 | 5.424 | 5.561 | 505,070 | +0.23(+4.26%) |
May 07, 2010 | 5.391 | 5.427 | 5.049 | 5.334 | 1,135,790 | +0.16(+2.99%) |
May 06, 2010 | 5.179 | 5.835 | 4.814 | 5.179 | 277 | -0.66(-11.30%) |
May 05, 2010 | 5.965 | 5.965 | 5.817 | 5.838 | 427,859 | -0.18(-3.05%) |
May 04, 2010 | 6.048 | 6.073 | 6.015 | 6.022 | 595,907 | -0.03(-0.48%) |
May 03, 2010 | 6.040 | 6.095 | 6.030 | 6.051 | 392,523 | +0.01(+0.18%) |
Apr 30, 2010 | 6.019 | 6.040 | 6.008 | 6.040 | 391,913 | +0.05(+0.78%) |
Apr 29, 2010 | 5.972 | 6.004 | 5.965 | 5.994 | 279,358 | +0.04(+0.75%) |
Apr 28, 2010 | 5.947 | 5.961 | 5.918 | 5.949 | 415,922 | +0.02(+0.28%) |
Apr 27, 2010 | 5.947 | 5.947 | 5.916 | 5.932 | 483,177 | -0.02(-0.30%) |
Apr 26, 2010 | 5.842 | 5.950 | 5.842 | 5.950 | 522,459 | +0.10(+1.66%) |
Apr 23, 2010 | 5.781 | 5.853 | 5.781 | 5.853 | 315,945 | +0.09(+1.50%) |
Apr 22, 2010 | 5.748 | 5.766 | 5.709 | 5.766 | 323,171 | +0.02(+0.38%) |
Apr 21, 2010 | 5.831 | 5.860 | 5.745 | 5.745 | 603,087 | -0.06(-1.09%) |
Apr 20, 2010 | 5.736 | 5.811 | 5.736 | 5.808 | 354,147 | +0.10(+1.76%) |
Apr 19, 2010 | 5.704 | 5.740 | 5.679 | 5.707 | 315,736 | +0.01(+0.13%) |
Apr 16, 2010 | 5.765 | 5.765 | 5.679 | 5.700 | 279,341 | -0.06(-1.06%) |
Apr 15, 2010 | 5.890 | 5.890 | 5.707 | 5.761 | 492,044 | -0.12(-2.01%) |
Apr 14, 2010 | 5.747 | 5.887 | 5.747 | 5.880 | 613,598 | +0.11(+1.93%) |
Apr 13, 2010 | 5.722 | 5.776 | 5.715 | 5.768 | 382,764 | +0.05(+0.94%) |
Apr 12, 2010 | 5.679 | 5.733 | 5.658 | 5.715 | 393,343 | +0.07(+1.27%) |
Apr 09, 2010 | 5.596 | 5.646 | 5.582 | 5.643 | 310,217 | +0.07(+1.29%) |
Apr 08, 2010 | 5.546 | 5.603 | 5.528 | 5.571 | 489,903 | -0.03(-0.45%) |
Apr 07, 2010 | 5.819 | 5.829 | 5.560 | 5.596 | 952,188 | -0.26(-4.41%) |
Apr 06, 2010 | 5.937 | 5.965 | 5.847 | 5.854 | 626,460 | -0.12(-1.98%) |
Apr 05, 2010 | 5.994 | 5.994 | 5.894 | 5.973 | 356,895 | +0.02(+0.30%) |
Apr 01, 2010 | 5.969 | 5.955 | 5.955 | 5.955 | 436,819 | +0.00(+0.00%) |
Mar 31, 2010 | 5.919 | 5.980 | 5.883 | 5.955 | 354,155 | +0.05(+0.85%) |
Mar 30, 2010 | 5.862 | 5.930 | 5.847 | 5.905 | 705,152 | +0.07(+1.21%) |
Mar 29, 2010 | 5.808 | 5.851 | 5.790 | 5.834 | 448,117 | +0.03(+0.52%) |
Mar 26, 2010 | 5.743 | 5.808 | 5.743 | 5.804 | 638,049 | +0.04(+0.68%) |
Mar 25, 2010 | 5.761 | 5.808 | 5.750 | 5.765 | 724,966 | +0.02(+0.32%) |
Mar 24, 2010 | 5.722 | 5.750 | 5.722 | 5.746 | 440,002 | +0.02(+0.43%) |
Mar 23, 2010 | 5.707 | 5.729 | 5.700 | 5.722 | 371,745 | +0.01(+0.25%) |
Mar 22, 2010 | 5.646 | 5.732 | 5.646 | 5.707 | 336,278 | +0.00(+0.04%) |
Mar 19, 2010 | 5.720 | 5.730 | 5.705 | 5.705 | 642,542 | -0.01(-0.12%) |
Mar 18, 2010 | 5.695 | 5.712 | 5.687 | 5.712 | 447,973 | +0.03(+0.50%) |
Mar 17, 2010 | 5.673 | 5.709 | 5.662 | 5.684 | 725,563 | +0.03(+0.51%) |
Mar 16, 2010 | 5.587 | 5.666 | 5.580 | 5.655 | 681,928 | +0.06(+1.15%) |
Mar 15, 2010 | 5.591 | 5.612 | 5.590 | 5.591 | 542,920 | +0.00(+0.00%) |
Mar 12, 2010 | 5.577 | 5.612 | 5.573 | 5.591 | 373,251 | +0.02(+0.32%) |
Mar 11, 2010 | 5.566 | 5.591 | 5.545 | 5.573 | 632,127 | +0.01(+0.13%) |
Mar 10, 2010 | 5.541 | 5.580 | 5.541 | 5.566 | 676,207 | +0.05(+0.84%) |
Mar 09, 2010 | 5.466 | 5.520 | 5.459 | 5.520 | 417,236 | +0.05(+0.98%) |
Mar 08, 2010 | 5.473 | 5.490 | 5.455 | 5.466 | 478,920 | +0.02(+0.33%) |
Mar 05, 2010 | 5.370 | 5.495 | 5.366 | 5.448 | 456,720 | +0.09(+1.66%) |
Mar 04, 2010 | 5.331 | 5.359 | 5.306 | 5.359 | 535,372 | +0.03(+0.60%) |
Mar 03, 2010 | 5.384 | 5.398 | 5.316 | 5.327 | 1,103,374 | -0.05(-0.86%) |
Mar 02, 2010 | 5.270 | 5.377 | 5.234 | 5.373 | 920,655 | +0.11(+2.17%) |
Mar 01, 2010 | 5.213 | 5.259 | 5.199 | 5.259 | 464,229 | +0.06(+1.24%) |
Feb 26, 2010 | 5.224 | 5.224 | 5.174 | 5.195 | 628,091 | -0.02(-0.41%) |
Feb 25, 2010 | 5.177 | 5.220 | 5.174 | 5.216 | 327,421 | -0.01(-0.14%) |
Feb 24, 2010 | 5.188 | 5.249 | 5.174 | 5.224 | 453,343 | +0.05(+1.04%) |
Feb 23, 2010 | 5.184 | 5.184 | 5.127 | 5.170 | 670,605 | -0.01(-0.28%) |
Feb 22, 2010 | 5.174 | 5.188 | 5.156 | 5.184 | 879,459 | +0.01(+0.28%) |
Feb 19, 2010 | 5.106 | 5.206 | 5.088 | 5.170 | 917,340 | +0.00(+0.00%) |
Feb 18, 2010 | 5.373 | 5.373 | 5.109 | 5.170 | 2,233,988 | -0.16(-3.01%) |
Feb 17, 2010 | 5.520 | 5.520 | 5.320 | 5.331 | 1,333,691 | -0.16(-2.89%) |
Feb 16, 2010 | 5.659 | 5.659 | 5.485 | 5.489 | 812,166 | -0.12(-2.21%) |
Feb 12, 2010 | 5.627 | 5.613 | 5.613 | 5.613 | 316,501 | -0.03(-0.50%) |
Feb 11, 2010 | 5.659 | 5.691 | 5.631 | 5.642 | 558,159 | -0.02(-0.31%) |
Feb 10, 2010 | 5.663 | 5.663 | 5.627 | 5.659 | 495,909 | +0.03(+0.61%) |
Feb 09, 2010 | 5.666 | 5.695 | 5.610 | 5.625 | 499,880 | -0.01(-0.17%) |
Feb 08, 2010 | 5.595 | 5.674 | 5.578 | 5.634 | 442,146 | +0.05(+0.89%) |
Feb 05, 2010 | 5.677 | 5.698 | 5.482 | 5.585 | 1,415,560 | -0.10(-1.81%) |
Feb 04, 2010 | 5.737 | 5.766 | 5.688 | 5.688 | 585,426 | -0.06(-1.11%) |
Feb 03, 2010 | 5.666 | 5.755 | 5.666 | 5.752 | 355,721 | +0.05(+0.81%) |
Feb 02, 2010 | 5.659 | 5.713 | 5.638 | 5.705 | 354,318 | +0.06(+1.07%) |
Feb 01, 2010 | 5.705 | 5.705 | 5.610 | 5.645 | 487,922 | +0.01(+0.19%) |
Jan 29, 2010 | 5.755 | 5.755 | 5.603 | 5.634 | 904,853 | -0.12(-2.16%) |
Jan 28, 2010 | 5.762 | 5.766 | 5.695 | 5.759 | 570,435 | +0.03(+0.49%) |
Jan 27, 2010 | 5.744 | 5.762 | 5.677 | 5.730 | 727,914 | -0.01(-0.19%) |
Jan 26, 2010 | 5.744 | 5.773 | 5.705 | 5.741 | 841,032 | +0.02(+0.37%) |
Jan 25, 2010 | 5.642 | 5.742 | 5.624 | 5.720 | 672,195 | +0.12(+2.09%) |
Jan 22, 2010 | 5.567 | 5.620 | 5.542 | 5.603 | 512,631 | +0.06(+1.15%) |
Jan 21, 2010 | 5.553 | 5.581 | 5.500 | 5.539 | 641,545 | +0.00(+0.06%) |
Jan 20, 2010 | 5.468 | 5.539 | 5.432 | 5.535 | 397,743 | +0.07(+1.36%) |
Jan 19, 2010 | 5.425 | 5.468 | 5.393 | 5.461 | 496,918 | +0.05(+0.85%) |
Jan 15, 2010 | 5.404 | 5.415 | 5.415 | 5.415 | 339,612 | -0.01(-0.13%) |
Jan 14, 2010 | 5.407 | 5.422 | 5.386 | 5.422 | 344,186 | +0.03(+0.53%) |
Jan 13, 2010 | 5.329 | 5.393 | 5.329 | 5.393 | 376,056 | +0.05(+1.00%) |
Jan 12, 2010 | 5.308 | 5.365 | 5.301 | 5.340 | 754,607 | +0.04(+0.74%) |
Jan 11, 2010 | 5.290 | 5.326 | 5.287 | 5.301 | 224,527 | +0.04(+0.67%) |
Jan 08, 2010 | 5.244 | 5.290 | 5.241 | 5.266 | 277,453 | +0.03(+0.59%) |
Jan 07, 2010 | 5.219 | 5.237 | 5.212 | 5.235 | 160,815 | +0.03(+0.57%) |
Jan 06, 2010 | 5.205 | 5.230 | 5.191 | 5.205 | 319,683 | +0.01(+0.14%) |
Jan 05, 2010 | 5.145 | 5.212 | 5.145 | 5.198 | 443,919 | +0.02(+0.48%) |
Jan 04, 2010 | 5.230 | 5.234 | 5.152 | 5.173 | 520,531 | +0.00(+0.00%) |
Dec 31, 2009 | 5.251 | 5.173 | 5.173 | 5.173 | 443,891 | -0.06(-1.22%) |
Dec 30, 2009 | 5.290 | 5.308 | 5.234 | 5.237 | 468,583 | -0.03(-0.61%) |
Dec 29, 2009 | 5.280 | 5.299 | 5.247 | 5.269 | 330,266 | -0.04(-0.80%) |
Dec 28, 2009 | 5.322 | 5.351 | 5.297 | 5.312 | 586,026 | -0.00(-0.07%) |
Dec 24, 2009 | 5.322 | 5.322 | 5.287 | 5.315 | 195,785 | +0.03(+0.54%) |
Dec 23, 2009 | 5.301 | 5.326 | 5.280 | 5.287 | 384,441 | -0.00(-0.07%) |
Dec 22, 2009 | 5.290 | 5.319 | 5.251 | 5.290 | 481,742 | -0.00(-0.07%) |
Dec 21, 2009 | 5.319 | 5.343 | 5.294 | 5.294 | 500,326 | +0.02(+0.40%) |
Dec 18, 2009 | 5.212 | 5.273 | 5.198 | 5.273 | 388,341 | +0.07(+1.30%) |
Dec 17, 2009 | 5.184 | 5.212 | 5.173 | 5.205 | 513,451 | +0.01(+0.14%) |
Dec 16, 2009 | 5.177 | 5.205 | 5.163 | 5.198 | 335,579 | +0.05(+0.96%) |
Dec 15, 2009 | 5.145 | 5.184 | 5.106 | 5.148 | 439,258 | -0.02(-0.41%) |
Dec 14, 2009 | 5.159 | 5.173 | 5.127 | 5.170 | 481,705 | +0.06(+1.25%) |
Dec 11, 2009 | 5.124 | 5.124 | 5.085 | 5.106 | 262,397 | +0.03(+0.56%) |
Dec 10, 2009 | 5.120 | 5.120 | 5.056 | 5.077 | 483,954 | +0.02(+0.42%) |
Dec 09, 2009 | 5.053 | 5.077 | 5.035 | 5.056 | 366,488 | -0.01(-0.21%) |
Dec 08, 2009 | 5.063 | 5.095 | 5.028 | 5.067 | 735,202 | -0.05(-1.04%) |
Dec 07, 2009 | 5.081 | 5.127 | 5.081 | 5.120 | 436,000 | +0.01(+0.21%) |
Dec 04, 2009 | 5.045 | 5.109 | 5.045 | 5.109 | 484,754 | +0.09(+1.69%) |
Dec 03, 2009 | 5.006 | 5.028 | 5.003 | 5.024 | 208,834 | +0.01(+0.14%) |
Dec 02, 2009 | 4.982 | 5.017 | 4.982 | 5.017 | 392,276 | +0.04(+0.78%) |
Dec 01, 2009 | 4.939 | 4.989 | 4.939 | 4.978 | 448,910 | +0.05(+1.01%) |
Nov 30, 2009 | 4.900 | 4.928 | 4.889 | 4.928 | 398,656 | +0.05(+0.94%) |
Nov 27, 2009 | 4.857 | 4.907 | 4.840 | 4.882 | 223,718 | -0.05(-1.01%) |
Nov 25, 2009 | 4.875 | 4.932 | 4.865 | 4.932 | 186,755 | +0.07(+1.47%) |
Nov 24, 2009 | 4.847 | 4.882 | 4.843 | 4.861 | 418,793 | -0.00(-0.01%) |
Nov 23, 2009 | 4.882 | 4.911 | 4.843 | 4.861 | 738,491 | -0.05(-0.94%) |
Nov 20, 2009 | 4.886 | 4.911 | 4.882 | 4.907 | 385,320 | +0.03(+0.58%) |
Nov 19, 2009 | 4.875 | 4.907 | 4.868 | 4.879 | 627,473 | -0.01(-0.29%) |
Nov 18, 2009 | 4.882 | 4.922 | 4.882 | 4.893 | 378,722 | +0.03(+0.58%) |
Nov 17, 2009 | 4.875 | 4.882 | 4.843 | 4.865 | 251,259 | +0.01(+0.15%) |
Nov 16, 2009 | 4.911 | 4.911 | 4.854 | 4.857 | 517,323 | -0.06(-1.23%) |
Nov 13, 2009 | 4.857 | 4.928 | 4.840 | 4.918 | 313,559 | +0.04(+0.73%) |
Nov 12, 2009 | 4.776 | 4.889 | 4.773 | 4.882 | 585,426 | +0.11(+2.38%) |
Nov 11, 2009 | 4.811 | 4.811 | 4.740 | 4.769 | 386,363 | -0.01(-0.15%) |
Nov 10, 2009 | 4.811 | 4.815 | 4.772 | 4.776 | 237,756 | -0.01(-0.30%) |
Nov 09, 2009 | 4.804 | 4.815 | 4.786 | 4.790 | 300,572 | +0.02(+0.37%) |
Nov 06, 2009 | 4.737 | 4.790 | 4.723 | 4.772 | 287,754 | +0.04(+0.75%) |
Nov 05, 2009 | 4.712 | 4.740 | 4.701 | 4.737 | 264,612 | +0.04(+0.91%) |
Nov 04, 2009 | 4.694 | 4.698 | 4.676 | 4.694 | 198,745 | +0.04(+0.86%) |
Nov 03, 2009 | 4.669 | 4.673 | 4.623 | 4.654 | 216,001 | -0.02(-0.47%) |
Nov 02, 2009 | 4.616 | 4.676 | 4.595 | 4.676 | 310,557 | +0.07(+1.54%) |
Oct 30, 2009 | 4.740 | 4.740 | 4.606 | 4.606 | 483,723 | -0.08(-1.67%) |
Oct 29, 2009 | 4.527 | 4.684 | 4.524 | 4.684 | 568,736 | +0.11(+2.41%) |
Oct 28, 2009 | 4.960 | 4.960 | 4.531 | 4.574 | 1,261,564 | -0.35(-7.07%) |
Oct 27, 2009 | 4.939 | 4.964 | 4.914 | 4.921 | 504,472 | -0.05(-1.00%) |
Oct 26, 2009 | 5.028 | 5.031 | 4.932 | 4.971 | 673,565 | +0.05(+0.94%) |
Oct 23, 2009 | 4.925 | 4.932 | 4.914 | 4.925 | 540,335 | -0.01(-0.14%) |
Oct 22, 2009 | 4.921 | 4.932 | 4.875 | 4.932 | 664,366 | +0.03(+0.65%) |
Oct 21, 2009 | 4.925 | 4.939 | 4.861 | 4.900 | 633,831 | -0.02(-0.36%) |
Oct 20, 2009 | 4.923 | 4.932 | 4.918 | 4.918 | 965,014 | +0.07(+1.39%) |
Oct 19, 2009 | 4.829 | 4.850 | 4.735 | 4.850 | 1,236,529 | +0.15(+3.09%) |
Oct 16, 2009 | 4.641 | 4.705 | 4.613 | 4.705 | 651,739 | +0.07(+1.53%) |
Oct 15, 2009 | 4.662 | 4.666 | 4.630 | 4.634 | 464,214 | -0.05(-1.14%) |
Oct 14, 2009 | 4.666 | 4.687 | 4.655 | 4.687 | 379,917 | +0.02(+0.53%) |
Oct 13, 2009 | 4.648 | 4.662 | 4.627 | 4.662 | 199,584 | +0.01(+0.31%) |
Oct 12, 2009 | 4.684 | 4.687 | 4.641 | 4.648 | 193,268 | -0.03(-0.61%) |
Oct 09, 2009 | 4.680 | 4.687 | 4.655 | 4.676 | 239,763 | +0.00(+0.00%) |
Oct 08, 2009 | 4.666 | 4.687 | 4.648 | 4.676 | 175,087 | +0.02(+0.53%) |
Oct 07, 2009 | 4.623 | 4.666 | 4.621 | 4.652 | 230,775 | +0.02(+0.46%) |
Oct 06, 2009 | 4.691 | 4.701 | 4.623 | 4.630 | 641,759 | -0.03(-0.61%) |
Oct 05, 2009 | 4.609 | 4.666 | 4.606 | 4.659 | 351,900 | +0.05(+1.08%) |
Oct 02, 2009 | 4.602 | 4.623 | 4.577 | 4.609 | 323,370 | -0.00(-0.08%) |