Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.762 | 7.895 | 7.762 | 7.836 | 8,060 | +0.08(+0.98%) |
Apr 29, 2010 | 7.774 | 7.805 | 7.748 | 7.759 | 22,601 | +0.01(+0.15%) |
Apr 28, 2010 | 7.728 | 7.776 | 7.728 | 7.748 | 8,873 | +0.03(+0.36%) |
Apr 27, 2010 | 7.681 | 7.720 | 7.681 | 7.720 | 54,643 | +0.02(+0.29%) |
Apr 26, 2010 | 7.697 | 7.697 | 7.697 | 7.697 | 1,228 | -0.04(-0.47%) |
Apr 23, 2010 | 7.748 | 7.748 | 7.692 | 7.734 | 15,261 | -0.06(-0.72%) |
Apr 21, 2010 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.678 | 7.678 | 7.523 | 7.672 | 3,311 | +0.04(+0.48%) |
Apr 19, 2010 | 7.044 | 7.652 | 7.044 | 7.636 | 13,774 | +0.06(+0.74%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.537 | 7.579 | 4,968 | +0.03(+0.41%) |
Apr 15, 2010 | 7.759 | 8.067 | 7.543 | 7.548 | 24,230 | -0.27(-3.49%) |
Apr 14, 2010 | 7.979 | 8.285 | 7.610 | 7.821 | 10,640 | -0.48(-5.74%) |
Apr 13, 2010 | 8.312 | 8.413 | 8.213 | 8.298 | 10,321 | +0.03(+0.34%) |
Apr 12, 2010 | 8.213 | 8.312 | 8.213 | 8.269 | 2,903 | +0.06(+0.72%) |
Apr 09, 2010 | 7.881 | 8.354 | 7.870 | 8.210 | 13,153 | +0.34(+4.29%) |
Apr 08, 2010 | 7.748 | 7.872 | 7.678 | 7.872 | 8,755 | +0.06(+0.83%) |
Apr 07, 2010 | 7.544 | 8.086 | 7.540 | 7.807 | 20,464 | +0.27(+3.55%) |
Apr 06, 2010 | 7.168 | 7.551 | 7.168 | 7.540 | 17,405 | +0.36(+4.94%) |
Apr 05, 2010 | 7.114 | 7.185 | 7.114 | 7.185 | 8,113 | +0.15(+2.12%) |
Apr 01, 2010 | 7.109 | 7.035 | 7.035 | 7.035 | 7,808 | -0.08(-1.11%) |
Mar 31, 2010 | 6.973 | 7.114 | 6.971 | 7.114 | 4,997 | +0.08(+1.12%) |
Mar 30, 2010 | 7.045 | 7.045 | 6.940 | 7.035 | 10,991 | -0.01(-0.14%) |
Mar 29, 2010 | 6.841 | 7.097 | 6.841 | 7.045 | 26,867 | +0.21(+3.13%) |
Mar 26, 2010 | 6.593 | 6.831 | 6.590 | 6.831 | 23,829 | +0.24(+3.61%) |
Mar 25, 2010 | 6.593 | 6.593 | 6.593 | 6.593 | 1,774 | +0.06(+0.88%) |
Mar 24, 2010 | 6.480 | 6.593 | 6.480 | 6.535 | 56,219 | +0.07(+1.16%) |
Mar 23, 2010 | 6.483 | 6.568 | 6.461 | 6.461 | 5,728 | -0.13(-2.01%) |
Mar 22, 2010 | 6.520 | 6.694 | 6.407 | 6.593 | 13,046 | +0.11(+1.74%) |
Mar 19, 2010 | 6.593 | 6.593 | 6.480 | 6.480 | 12,830 | -0.11(-1.71%) |
Mar 18, 2010 | 6.438 | 6.593 | 6.405 | 6.593 | 11,183 | +0.15(+2.41%) |
Mar 17, 2010 | 6.424 | 6.438 | 6.410 | 6.438 | 3,513 | +0.04(+0.63%) |
Mar 16, 2010 | 6.497 | 6.497 | 6.339 | 6.397 | 2,377 | -0.06(-0.98%) |
Mar 15, 2010 | 6.410 | 6.480 | 6.368 | 6.461 | 11,144 | +0.12(+1.91%) |
Mar 12, 2010 | 6.156 | 6.644 | 6.142 | 6.339 | 103,516 | +0.21(+3.45%) |
Mar 11, 2010 | 6.096 | 6.128 | 6.079 | 6.128 | 19,836 | +0.06(+1.07%) |
Mar 10, 2010 | 6.061 | 6.063 | 6.017 | 6.063 | 10,976 | +0.00(+0.05%) |
Mar 09, 2010 | 5.881 | 6.061 | 5.881 | 6.061 | 15,435 | +0.04(+0.70%) |
Mar 08, 2010 | 6.061 | 6.061 | 6.003 | 6.019 | 40,748 | -0.04(-0.74%) |
Mar 05, 2010 | 6.021 | 6.063 | 6.021 | 6.063 | 11,426 | +0.00(+0.00%) |
Mar 04, 2010 | 6.007 | 6.077 | 6.007 | 6.063 | 8,548 | +0.18(+3.10%) |
Mar 03, 2010 | 5.951 | 6.021 | 5.878 | 5.881 | 110,883 | -0.00(-0.07%) |
Mar 02, 2010 | 5.884 | 5.894 | 5.881 | 5.885 | 1,785 | -0.07(-1.11%) |
Mar 01, 2010 | 5.881 | 5.951 | 5.881 | 5.951 | 6,784 | +0.07(+1.19%) |
Feb 26, 2010 | 5.834 | 5.951 | 5.783 | 5.881 | 23,837 | +0.13(+2.19%) |
Feb 25, 2010 | 5.800 | 5.800 | 5.736 | 5.755 | 2,499 | -0.08(-1.30%) |
Feb 24, 2010 | 5.877 | 5.881 | 5.677 | 5.831 | 4,284 | -0.05(-0.86%) |
Feb 23, 2010 | 5.951 | 5.951 | 5.878 | 5.881 | 2,977 | -0.05(-0.85%) |
Feb 22, 2010 | 5.881 | 6.010 | 5.881 | 5.932 | 7,855 | +0.05(+0.86%) |
Feb 19, 2010 | 5.744 | 5.881 | 5.744 | 5.881 | 14,993 | +0.07(+1.20%) |
Feb 18, 2010 | 5.750 | 5.811 | 5.750 | 5.811 | 9,651 | +0.07(+1.17%) |
Feb 17, 2010 | 5.744 | 5.755 | 5.741 | 5.744 | 11,858 | -0.01(-0.15%) |
Feb 16, 2010 | 5.811 | 6.021 | 5.694 | 5.752 | 40,712 | -0.02(-0.29%) |
Feb 12, 2010 | 5.850 | 5.769 | 5.769 | 5.769 | 38,205 | -0.09(-1.53%) |
Feb 11, 2010 | 5.881 | 5.881 | 5.734 | 5.859 | 45,108 | -0.02(-0.38%) |
Feb 10, 2010 | 5.248 | 5.881 | 5.248 | 5.881 | 73,509 | +0.79(+15.45%) |
Feb 09, 2010 | 5.089 | 5.097 | 4.972 | 5.094 | 6,070 | -0.09(-1.68%) |
Feb 08, 2010 | 4.971 | 5.377 | 4.971 | 5.181 | 1,142 | +0.15(+2.89%) |
Feb 05, 2010 | 4.817 | 5.035 | 4.817 | 5.035 | 8,016 | +0.16(+3.33%) |
Feb 04, 2010 | 5.136 | 5.136 | 4.789 | 4.873 | 57,109 | -0.22(-4.40%) |
Feb 03, 2010 | 5.082 | 5.402 | 5.080 | 5.097 | 7,141 | +0.04(+0.80%) |
Feb 02, 2010 | 4.929 | 5.083 | 4.929 | 5.056 | 15,846 | +0.13(+2.70%) |
Feb 01, 2010 | 4.862 | 5.257 | 4.859 | 4.923 | 10,062 | -0.06(-1.24%) |
Jan 29, 2010 | 5.212 | 5.316 | 4.895 | 4.985 | 48,721 | -0.28(-5.37%) |
Jan 28, 2010 | 5.478 | 5.488 | 5.114 | 5.268 | 10,347 | -0.28(-5.05%) |
Jan 27, 2010 | 5.629 | 5.734 | 5.545 | 5.548 | 16,275 | -0.28(-4.76%) |
Jan 26, 2010 | 6.021 | 6.021 | 5.601 | 5.825 | 40,723 | -0.19(-3.17%) |
Jan 25, 2010 | 6.091 | 6.091 | 6.016 | 6.016 | 13,757 | -0.08(-1.24%) |
Jan 22, 2010 | 6.159 | 6.159 | 6.091 | 6.091 | 6,277 | +0.00(+0.00%) |
Jan 21, 2010 | 6.094 | 6.096 | 6.091 | 6.091 | 9,226 | +0.00(+0.00%) |
Jan 20, 2010 | 6.119 | 6.119 | 6.091 | 6.091 | 892 | +0.00(+0.00%) |
Jan 19, 2010 | 6.133 | 6.133 | 6.091 | 6.091 | 17,689 | +0.07(+1.16%) |
Jan 14, 2010 | 6.133 | 6.021 | 6.021 | 6.021 | 3,570 | -0.11(-1.83%) |
Jan 13, 2010 | 6.273 | 6.276 | 6.133 | 6.133 | 6,048 | -0.17(-2.67%) |
Jan 12, 2010 | 6.268 | 6.301 | 6.268 | 6.301 | 11,144 | +0.07(+1.12%) |
Jan 11, 2010 | 6.245 | 6.245 | 6.231 | 6.231 | 2,142 | +0.04(+0.63%) |
Jan 08, 2010 | 6.164 | 6.192 | 6.161 | 6.192 | 6,737 | +0.03(+0.50%) |
Jan 07, 2010 | 6.021 | 6.161 | 5.965 | 6.161 | 21,241 | +0.20(+3.29%) |
Jan 06, 2010 | 5.951 | 6.159 | 5.901 | 5.965 | 92,665 | +0.01(+0.19%) |
Jan 05, 2010 | 5.898 | 6.047 | 5.881 | 5.954 | 10,976 | +0.10(+1.72%) |
Jan 04, 2010 | 6.399 | 6.399 | 5.604 | 5.853 | 27,222 | -0.00(-0.00%) |
Dec 31, 2009 | 5.850 | 5.853 | 5.853 | 5.853 | 23,566 | -0.03(-0.43%) |
Dec 30, 2009 | 5.850 | 5.878 | 5.850 | 5.878 | 2,824 | -0.00(-0.05%) |
Dec 29, 2009 | 5.825 | 5.881 | 5.811 | 5.881 | 10,447 | +0.15(+2.69%) |
Dec 28, 2009 | 5.881 | 5.881 | 5.719 | 5.727 | 6,584 | -0.16(-2.64%) |
Dec 24, 2009 | 5.883 | 5.883 | 5.883 | 5.883 | 357 | +0.00(+0.02%) |
Dec 23, 2009 | 6.021 | 6.021 | 5.881 | 5.881 | 3,927 | -0.14(-2.33%) |
Dec 22, 2009 | 6.091 | 6.091 | 5.867 | 6.021 | 5,984 | +0.08(+1.27%) |
Dec 21, 2009 | 6.100 | 6.100 | 5.946 | 5.946 | 2,856 | -0.05(-0.79%) |
Dec 18, 2009 | 5.909 | 6.021 | 5.722 | 5.993 | 6,427 | -0.11(-1.83%) |
Dec 17, 2009 | 5.881 | 6.147 | 5.817 | 6.105 | 10,908 | +0.18(+3.07%) |
Dec 16, 2009 | 5.923 | 5.923 | 5.923 | 5.923 | 357 | -0.34(-5.36%) |
Dec 14, 2009 | 6.259 | 6.259 | 6.259 | 6.259 | 1,071 | +0.27(+4.52%) |
Dec 10, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 0 | -0.29(-4.54%) |
Dec 09, 2009 | 6.357 | 6.357 | 6.256 | 6.273 | 1,149 | -0.10(-1.58%) |
Dec 08, 2009 | 6.164 | 6.374 | 6.133 | 6.374 | 11,426 | +0.41(+6.90%) |
Dec 07, 2009 | 6.296 | 6.296 | 5.936 | 5.963 | 1,428 | -0.34(-5.38%) |
Dec 04, 2009 | 5.943 | 6.301 | 5.943 | 6.301 | 1,785 | +0.14(+2.27%) |
Dec 02, 2009 | 5.850 | 6.161 | 6.161 | 6.161 | 51,417 | +0.02(+0.27%) |
Dec 01, 2009 | 6.091 | 6.145 | 6.091 | 6.145 | 13,389 | +0.05(+0.76%) |
Nov 30, 2009 | 6.100 | 6.100 | 6.098 | 6.098 | 2,499 | +0.01(+0.12%) |
Nov 25, 2009 | 6.091 | 6.091 | 6.091 | 6.091 | 6,427 | -0.04(-0.59%) |
Nov 24, 2009 | 6.091 | 6.128 | 6.090 | 6.128 | 17,728 | +0.25(+4.19%) |
Nov 23, 2009 | 5.881 | 5.881 | 5.881 | 5.881 | 535 | -0.14(-2.33%) |
Nov 20, 2009 | 5.915 | 6.021 | 5.915 | 6.021 | 1,110 | +0.10(+1.61%) |
Nov 19, 2009 | 6.301 | 6.301 | 5.918 | 5.926 | 44,186 | -0.24(-3.82%) |
Nov 18, 2009 | 6.301 | 6.310 | 6.161 | 6.161 | 4,263 | -0.14(-2.22%) |
Nov 17, 2009 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | -0.07(-1.10%) |
Nov 13, 2009 | 5.979 | 6.371 | 6.371 | 6.371 | 14,282 | -0.01(-0.18%) |
Nov 12, 2009 | 6.383 | 6.383 | 6.383 | 6.383 | 2,128 | +0.08(+1.24%) |
Nov 11, 2009 | 6.234 | 6.304 | 6.234 | 6.304 | 2,142 | +0.07(+1.17%) |
Nov 10, 2009 | 6.227 | 6.231 | 6.227 | 6.231 | 2,142 | +0.07(+1.14%) |
Nov 09, 2009 | 6.315 | 6.315 | 6.161 | 6.161 | 6,145 | -0.02(-0.34%) |
Nov 06, 2009 | 5.968 | 6.182 | 5.923 | 6.182 | 3,927 | -0.12(-1.89%) |
Nov 05, 2009 | 6.189 | 6.301 | 6.189 | 6.301 | 21,513 | +0.14(+2.27%) |
Nov 04, 2009 | 6.189 | 6.215 | 6.161 | 6.161 | 1,428 | +0.00(+0.00%) |
Nov 03, 2009 | 6.157 | 6.161 | 6.157 | 6.161 | 3,459 | +0.13(+2.18%) |
Oct 28, 2009 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | -0.27(-4.31%) |
Oct 27, 2009 | 6.301 | 6.301 | 6.301 | 6.301 | 1,449 | +0.00(+0.00%) |
Oct 22, 2009 | 6.287 | 6.301 | 6.301 | 6.301 | 1,785 | -0.02(-0.27%) |
Oct 21, 2009 | 6.279 | 6.318 | 6.259 | 6.318 | 4,352 | +0.05(+0.74%) |
Oct 20, 2009 | 6.497 | 6.637 | 6.272 | 6.272 | 9,476 | -0.00(-0.02%) |
Oct 19, 2009 | 6.397 | 6.397 | 6.273 | 6.273 | 714 | -0.00(-0.07%) |
Oct 16, 2009 | 6.637 | 6.637 | 6.278 | 6.278 | 2,745 | -0.23(-3.55%) |
Oct 15, 2009 | 6.629 | 6.629 | 6.495 | 6.509 | 2,142 | -0.07(-1.11%) |
Oct 14, 2009 | 6.651 | 6.651 | 6.581 | 6.581 | 5,713 | -0.06(-0.90%) |
Oct 13, 2009 | 6.641 | 6.641 | 6.641 | 6.641 | 714 | -0.01(-0.16%) |
Oct 12, 2009 | 6.633 | 6.651 | 6.539 | 6.651 | 36,481 | +0.00(+0.01%) |
Oct 09, 2009 | 6.651 | 6.651 | 6.651 | 6.651 | 1,071 | +0.10(+1.58%) |
Oct 08, 2009 | 6.559 | 6.641 | 6.548 | 6.548 | 3,149 | -0.10(-1.43%) |
Oct 07, 2009 | 6.651 | 6.651 | 6.640 | 6.643 | 4,302 | -0.01(-0.19%) |
Oct 06, 2009 | 6.607 | 6.656 | 6.556 | 6.656 | 1,460 | +0.00(+0.06%) |
Oct 05, 2009 | 6.511 | 6.651 | 6.441 | 6.651 | 10,879 | +0.01(+0.21%) |
Oct 02, 2009 | 6.637 | 6.651 | 6.635 | 6.637 | 8,444 | +0.00(+0.00%) |
Oct 01, 2009 | 6.643 | 6.693 | 6.623 | 6.637 | 5,623 | -0.04(-0.67%) |
Sep 30, 2009 | 6.224 | 6.682 | 6.224 | 6.682 | 21,516 | +0.10(+1.58%) |
Sep 29, 2009 | 6.581 | 6.581 | 6.579 | 6.579 | 1,078 | -0.07(-1.09%) |
Sep 28, 2009 | 6.565 | 6.651 | 6.565 | 6.651 | 3,581 | +0.02(+0.30%) |
Sep 25, 2009 | 6.609 | 6.632 | 6.497 | 6.632 | 4,998 | +0.25(+3.92%) |
Sep 24, 2009 | 6.382 | 6.382 | 6.382 | 6.382 | 714 | -0.04(-0.66%) |
Sep 18, 2009 | 6.441 | 6.425 | 6.425 | 6.425 | 5,713 | -0.03(-0.52%) |
Sep 17, 2009 | 6.735 | 6.735 | 6.455 | 6.458 | 7,498 | -0.28(-4.12%) |
Sep 16, 2009 | 6.635 | 6.861 | 6.360 | 6.735 | 40,409 | +0.20(+3.00%) |
Sep 15, 2009 | 6.595 | 6.595 | 6.539 | 6.539 | 3,995 | -0.07(-1.06%) |
Sep 14, 2009 | 6.551 | 6.609 | 6.534 | 6.609 | 6,962 | +0.17(+2.56%) |
Sep 11, 2009 | 6.441 | 6.595 | 6.441 | 6.444 | 34,392 | +0.11(+1.77%) |
Sep 10, 2009 | 6.240 | 6.579 | 6.240 | 6.332 | 62,725 | -0.25(-3.75%) |
Sep 09, 2009 | 6.553 | 6.581 | 6.161 | 6.579 | 31,421 | -0.00(-0.04%) |
Sep 08, 2009 | 6.276 | 6.581 | 6.276 | 6.581 | 10,711 | +0.34(+5.38%) |
Sep 04, 2009 | 6.229 | 6.273 | 6.229 | 6.245 | 18,049 | +0.01(+0.22%) |
Sep 03, 2009 | 6.044 | 6.383 | 6.044 | 6.231 | 16,260 | -0.09(-1.46%) |
Sep 02, 2009 | 6.245 | 6.324 | 6.245 | 6.324 | 18,567 | +0.36(+6.06%) |
Sep 01, 2009 | 6.033 | 6.161 | 5.963 | 5.963 | 55,198 | -0.06(-0.98%) |
Aug 31, 2009 | 6.033 | 6.100 | 6.021 | 6.021 | 6,070 | -0.10(-1.60%) |
Aug 28, 2009 | 6.245 | 6.245 | 6.021 | 6.119 | 5,966 | -0.17(-2.69%) |
Aug 26, 2009 | 6.299 | 6.299 | 6.161 | 6.289 | 4,331 | +0.11(+1.79%) |
Aug 24, 2009 | 6.133 | 6.178 | 6.178 | 6.178 | 12,497 | +0.00(+0.02%) |
Aug 21, 2009 | 6.164 | 6.178 | 6.161 | 6.177 | 21,780 | +0.01(+0.11%) |
Aug 20, 2009 | 6.091 | 6.189 | 6.091 | 6.170 | 7,855 | -0.02(-0.32%) |
Aug 19, 2009 | 6.192 | 6.355 | 6.189 | 6.189 | 2,856 | -0.01(-0.09%) |
Aug 18, 2009 | 6.161 | 6.195 | 6.035 | 6.195 | 9,851 | +0.03(+0.55%) |
Aug 17, 2009 | 6.192 | 6.192 | 6.161 | 6.161 | 3,574 | +0.00(+0.00%) |
Aug 13, 2009 | 6.035 | 6.161 | 6.161 | 6.161 | 6,070 | -0.02(-0.40%) |
Aug 12, 2009 | 6.299 | 6.413 | 6.184 | 6.186 | 22,852 | -0.13(-2.05%) |
Aug 11, 2009 | 6.441 | 6.559 | 6.223 | 6.315 | 97,839 | -0.27(-4.04%) |
Aug 10, 2009 | 6.161 | 6.581 | 6.161 | 6.581 | 9,658 | +0.36(+5.76%) |
Aug 07, 2009 | 6.441 | 6.581 | 6.063 | 6.223 | 53,670 | -0.36(-5.45%) |
Aug 06, 2009 | 6.441 | 6.695 | 6.441 | 6.581 | 14,136 | +0.30(+4.72%) |
Aug 05, 2009 | 6.226 | 6.422 | 6.223 | 6.285 | 6,070 | -0.13(-2.05%) |
Aug 04, 2009 | 6.223 | 6.419 | 6.223 | 6.416 | 7,494 | +0.06(+0.88%) |
Aug 03, 2009 | 6.163 | 6.360 | 6.161 | 6.360 | 9,040 | +0.14(+2.21%) |
Jul 31, 2009 | 6.091 | 6.223 | 6.063 | 6.223 | 17,453 | +0.17(+2.87%) |
Jul 30, 2009 | 6.146 | 6.147 | 6.021 | 6.049 | 21,352 | -0.10(-1.59%) |
Jul 29, 2009 | 6.153 | 6.153 | 6.142 | 6.147 | 10,354 | +0.03(+0.46%) |
Jul 28, 2009 | 6.282 | 6.282 | 6.119 | 6.119 | 853 | -0.59(-8.81%) |
Jul 27, 2009 | 6.301 | 6.710 | 6.189 | 6.710 | 4,998 | +0.41(+6.49%) |
Jul 24, 2009 | 6.161 | 6.301 | 6.136 | 6.301 | 48,546 | +0.16(+2.55%) |
Jul 22, 2009 | 6.024 | 6.145 | 6.145 | 6.145 | 8,212 | +0.12(+2.00%) |
Jul 21, 2009 | 6.024 | 6.024 | 6.024 | 6.024 | 714 | +0.00(+0.05%) |
Jul 20, 2009 | 6.021 | 6.021 | 6.021 | 6.021 | 714 | -0.13(-2.09%) |
Jul 17, 2009 | 5.741 | 6.150 | 5.741 | 6.150 | 8,362 | +0.75(+13.96%) |
Jul 16, 2009 | 5.397 | 5.397 | 5.397 | 5.397 | 357 | -0.44(-7.58%) |
Jul 13, 2009 | 5.839 | 5.839 | 5.839 | 5.839 | 0 | +0.03(+0.48%) |
Jul 10, 2009 | 5.878 | 5.948 | 5.811 | 5.811 | 4,284 | +0.26(+4.69%) |
Jul 08, 2009 | 5.551 | 5.551 | 5.551 | 5.551 | 0 | -0.33(-5.62%) |
Jul 07, 2009 | 5.881 | 5.881 | 5.881 | 5.881 | 1,071 | -0.07(-1.18%) |
Jul 06, 2009 | 5.850 | 5.954 | 5.740 | 5.951 | 14,814 | +0.35(+6.30%) |
Jul 02, 2009 | 5.881 | 5.881 | 5.598 | 5.598 | 12,872 | -0.42(-7.02%) |
Jul 01, 2009 | 5.954 | 6.021 | 5.881 | 6.021 | 18,953 | -0.01(-0.09%) |
Jun 30, 2009 | 5.951 | 6.161 | 5.951 | 6.027 | 7,141 | +0.08(+1.27%) |
Jun 29, 2009 | 5.951 | 5.951 | 5.951 | 5.951 | 5,298 | -0.00(-0.05%) |
Jun 26, 2009 | 5.699 | 5.954 | 5.699 | 5.954 | 54,273 | +0.00(+0.05%) |
Jun 25, 2009 | 5.954 | 5.954 | 5.951 | 5.951 | 3,213 | +0.06(+0.95%) |
Jun 24, 2009 | 5.979 | 5.979 | 5.895 | 5.895 | 15,885 | -0.06(-0.94%) |
Jun 23, 2009 | 5.951 | 6.159 | 5.937 | 5.951 | 15,182 | +0.00(+0.00%) |
Jun 22, 2009 | 5.951 | 5.954 | 5.685 | 5.951 | 113,561 | +0.00(+0.00%) |
Jun 19, 2009 | 5.951 | 5.951 | 5.685 | 5.951 | 40,562 | +0.00(+0.00%) |
Jun 18, 2009 | 5.951 | 5.951 | 5.951 | 5.951 | 1,785 | +0.07(+1.19%) |
Jun 17, 2009 | 5.601 | 5.912 | 5.601 | 5.881 | 9,283 | -0.00(-0.05%) |
Jun 16, 2009 | 5.800 | 5.979 | 5.800 | 5.884 | 3,213 | -0.10(-1.59%) |
Jun 15, 2009 | 5.937 | 5.979 | 5.881 | 5.979 | 16,803 | +0.10(+1.67%) |
Jun 12, 2009 | 5.601 | 6.161 | 5.601 | 5.881 | 7,141 | +0.31(+5.63%) |
Jun 11, 2009 | 5.461 | 5.568 | 5.461 | 5.568 | 4,998 | +0.03(+0.61%) |
Jun 10, 2009 | 5.551 | 5.551 | 5.447 | 5.534 | 27,136 | +0.46(+9.17%) |
Jun 09, 2009 | 5.047 | 5.251 | 5.047 | 5.069 | 7,855 | +0.03(+0.50%) |
Jun 08, 2009 | 5.218 | 5.218 | 5.044 | 5.044 | 5,355 | -0.05(-1.04%) |
Jun 05, 2009 | 4.887 | 5.103 | 4.887 | 5.097 | 52,845 | +0.20(+4.00%) |
Jun 04, 2009 | 4.895 | 4.901 | 4.755 | 4.901 | 14,639 | +0.01(+0.11%) |
Jun 03, 2009 | 4.755 | 4.935 | 4.512 | 4.895 | 8,826 | +0.07(+1.45%) |
Jun 02, 2009 | 4.302 | 4.825 | 3.918 | 4.825 | 29,115 | +0.35(+7.82%) |
Jun 01, 2009 | 4.341 | 4.509 | 4.341 | 4.475 | 57,498 | +0.10(+2.24%) |
May 29, 2009 | 4.293 | 4.377 | 4.197 | 4.377 | 28,015 | +0.18(+4.20%) |
May 28, 2009 | 4.173 | 4.320 | 4.072 | 4.201 | 33,717 | -0.11(-2.60%) |
May 27, 2009 | 4.313 | 4.313 | 4.313 | 4.313 | 4,641 | +0.19(+4.62%) |
May 26, 2009 | 3.646 | 4.324 | 3.610 | 4.123 | 50,831 | +0.03(+0.75%) |
May 22, 2009 | 4.005 | 4.131 | 4.005 | 4.092 | 4,284 | -0.04(-0.95%) |
May 21, 2009 | 3.980 | 4.131 | 3.980 | 4.131 | 5,713 | -0.33(-7.47%) |
May 20, 2009 | 4.274 | 4.472 | 4.274 | 4.464 | 7,516 | +0.24(+5.56%) |
May 19, 2009 | 4.285 | 4.285 | 4.204 | 4.229 | 8,926 | -0.08(-1.95%) |
May 18, 2009 | 4.312 | 4.341 | 4.285 | 4.313 | 24,066 | -0.01(-0.32%) |
May 15, 2009 | 4.061 | 4.403 | 4.061 | 4.327 | 28,350 | +0.04(+0.85%) |
May 14, 2009 | 4.831 | 4.831 | 3.980 | 4.291 | 78,104 | -0.43(-9.13%) |
May 13, 2009 | 4.142 | 4.730 | 4.142 | 4.722 | 22,405 | +0.37(+8.56%) |
May 12, 2009 | 4.229 | 4.481 | 4.229 | 4.349 | 11,701 | +0.12(+2.85%) |
May 11, 2009 | 4.229 | 4.230 | 4.229 | 4.229 | 1,785 | -0.04(-0.98%) |
May 08, 2009 | 4.198 | 4.271 | 4.099 | 4.271 | 17,160 | +0.21(+5.17%) |
May 07, 2009 | 4.131 | 4.131 | 3.725 | 4.061 | 9,987 | +0.00(+0.00%) |
May 06, 2009 | 3.893 | 4.061 | 3.893 | 4.061 | 13,539 | +0.19(+4.92%) |
May 05, 2009 | 3.845 | 4.064 | 3.845 | 3.870 | 5,713 | +0.08(+2.07%) |
May 04, 2009 | 3.792 | 3.792 | 3.792 | 3.792 | 357 | +0.01(+0.30%) |