Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.163 | 6.218 | 6.106 | 6.127 | 121,408 | -0.03(-0.54%) |
Apr 29, 2010 | 6.106 | 6.172 | 6.106 | 6.160 | 195,985 | +0.07(+1.14%) |
Apr 28, 2010 | 6.169 | 6.200 | 6.082 | 6.091 | 306,236 | -0.07(-1.17%) |
Apr 27, 2010 | 6.272 | 6.272 | 6.163 | 6.163 | 206,466 | -0.12(-1.87%) |
Apr 26, 2010 | 6.239 | 6.302 | 6.239 | 6.281 | 188,139 | +0.03(+0.43%) |
Apr 23, 2010 | 6.218 | 6.261 | 6.200 | 6.254 | 306,863 | +0.03(+0.48%) |
Apr 22, 2010 | 6.191 | 6.224 | 6.130 | 6.224 | 161,360 | +0.02(+0.39%) |
Apr 21, 2010 | 6.175 | 6.263 | 6.175 | 6.200 | 302,401 | -0.00(-0.02%) |
Apr 20, 2010 | 6.153 | 6.201 | 6.153 | 6.201 | 197,352 | +0.06(+0.93%) |
Apr 19, 2010 | 6.117 | 6.168 | 6.108 | 6.144 | 185,347 | -0.03(-0.44%) |
Apr 16, 2010 | 6.228 | 6.240 | 6.120 | 6.171 | 182,317 | -0.09(-1.39%) |
Apr 15, 2010 | 6.240 | 6.281 | 6.213 | 6.258 | 237,991 | -0.02(-0.33%) |
Apr 14, 2010 | 6.246 | 6.279 | 6.180 | 6.279 | 285,147 | +0.04(+0.63%) |
Apr 13, 2010 | 6.213 | 6.240 | 6.189 | 6.240 | 179,887 | +0.01(+0.10%) |
Apr 12, 2010 | 6.246 | 6.270 | 6.222 | 6.234 | 242,341 | -0.01(-0.14%) |
Apr 09, 2010 | 6.201 | 6.258 | 6.198 | 6.243 | 180,717 | +0.02(+0.34%) |
Apr 08, 2010 | 6.225 | 6.228 | 6.168 | 6.222 | 155,119 | +0.00(+0.00%) |
Apr 07, 2010 | 6.222 | 6.258 | 6.198 | 6.222 | 146,322 | -0.02(-0.29%) |
Apr 06, 2010 | 6.201 | 6.249 | 6.168 | 6.240 | 237,621 | +0.00(+0.05%) |
Apr 05, 2010 | 6.150 | 6.270 | 6.138 | 6.237 | 199,505 | +0.08(+1.37%) |
Apr 01, 2010 | 6.138 | 6.153 | 6.153 | 6.153 | 199,345 | +0.04(+0.59%) |
Mar 31, 2010 | 6.174 | 6.174 | 6.099 | 6.117 | 162,386 | -0.06(-0.92%) |
Mar 30, 2010 | 6.153 | 6.189 | 6.147 | 6.174 | 129,064 | +0.01(+0.24%) |
Mar 29, 2010 | 6.213 | 6.264 | 6.147 | 6.159 | 191,621 | -0.05(-0.77%) |
Mar 26, 2010 | 6.240 | 6.282 | 6.207 | 6.207 | 148,822 | -0.03(-0.53%) |
Mar 25, 2010 | 6.249 | 6.341 | 6.237 | 6.240 | 221,930 | -0.01(-0.14%) |
Mar 24, 2010 | 6.219 | 6.255 | 6.201 | 6.249 | 111,940 | +0.04(+0.58%) |
Mar 23, 2010 | 6.165 | 6.213 | 6.165 | 6.213 | 106,749 | +0.05(+0.83%) |
Mar 22, 2010 | 6.201 | 6.201 | 6.123 | 6.162 | 213,956 | -0.03(-0.55%) |
Mar 19, 2010 | 6.288 | 6.309 | 6.175 | 6.196 | 861,874 | -0.12(-1.88%) |
Mar 18, 2010 | 6.219 | 6.327 | 6.219 | 6.314 | 527,931 | +0.08(+1.33%) |
Mar 17, 2010 | 6.139 | 6.234 | 6.132 | 6.231 | 297,201 | +0.09(+1.51%) |
Mar 16, 2010 | 6.094 | 6.157 | 6.094 | 6.139 | 217,585 | +0.04(+0.73%) |
Mar 15, 2010 | 6.085 | 6.097 | 6.076 | 6.094 | 119,686 | -0.01(-0.20%) |
Mar 12, 2010 | 6.097 | 6.127 | 6.079 | 6.106 | 105,924 | +0.03(+0.49%) |
Mar 11, 2010 | 6.061 | 6.085 | 6.058 | 6.076 | 131,798 | -0.01(-0.10%) |
Mar 10, 2010 | 6.005 | 6.085 | 6.005 | 6.082 | 150,028 | +0.05(+0.85%) |
Mar 09, 2010 | 5.990 | 6.040 | 5.987 | 6.031 | 148,654 | +0.04(+0.64%) |
Mar 08, 2010 | 5.972 | 5.999 | 5.972 | 5.993 | 143,736 | +0.01(+0.15%) |
Mar 05, 2010 | 5.879 | 5.984 | 5.879 | 5.984 | 151,178 | +0.12(+1.98%) |
Mar 04, 2010 | 5.850 | 5.896 | 5.850 | 5.867 | 154,695 | +0.01(+0.25%) |
Mar 03, 2010 | 5.835 | 5.900 | 5.835 | 5.853 | 141,600 | +0.03(+0.46%) |
Mar 02, 2010 | 5.763 | 5.846 | 5.763 | 5.826 | 140,461 | +0.07(+1.14%) |
Mar 01, 2010 | 5.689 | 5.778 | 5.689 | 5.760 | 103,491 | +0.07(+1.15%) |
Feb 26, 2010 | 5.650 | 5.706 | 5.638 | 5.694 | 73,199 | +0.05(+0.90%) |
Feb 25, 2010 | 5.578 | 5.644 | 5.524 | 5.644 | 163,988 | -0.01(-0.21%) |
Feb 24, 2010 | 5.691 | 5.691 | 5.626 | 5.656 | 199,429 | +0.01(+0.16%) |
Feb 23, 2010 | 5.697 | 5.736 | 5.608 | 5.647 | 269,507 | -0.05(-0.84%) |
Feb 22, 2010 | 5.784 | 5.790 | 5.694 | 5.694 | 111,452 | -0.07(-1.19%) |
Feb 19, 2010 | 5.739 | 5.763 | 5.697 | 5.763 | 150,736 | +0.06(+0.99%) |
Feb 18, 2010 | 5.665 | 5.726 | 5.653 | 5.706 | 209,640 | +0.05(+0.90%) |
Feb 17, 2010 | 5.563 | 5.681 | 5.563 | 5.656 | 306,121 | +0.11(+2.03%) |
Feb 16, 2010 | 5.499 | 5.543 | 5.493 | 5.543 | 163,634 | +0.08(+1.52%) |
Feb 12, 2010 | 5.437 | 5.460 | 5.460 | 5.460 | 141,009 | +0.00(+0.00%) |
Feb 11, 2010 | 5.377 | 5.460 | 5.360 | 5.460 | 215,710 | +0.10(+1.82%) |
Feb 10, 2010 | 5.333 | 5.392 | 5.303 | 5.362 | 285,877 | +0.00(+0.06%) |
Feb 09, 2010 | 5.294 | 5.362 | 5.279 | 5.360 | 271,547 | +0.09(+1.69%) |
Feb 08, 2010 | 5.274 | 5.333 | 5.241 | 5.271 | 121,146 | -0.02(-0.34%) |
Feb 05, 2010 | 5.419 | 5.419 | 5.173 | 5.288 | 343,968 | -0.12(-2.30%) |
Feb 04, 2010 | 5.555 | 5.573 | 5.413 | 5.413 | 230,260 | -0.22(-3.89%) |
Feb 03, 2010 | 5.606 | 5.665 | 5.573 | 5.632 | 147,449 | -0.01(-0.11%) |
Feb 02, 2010 | 5.546 | 5.638 | 5.534 | 5.638 | 169,069 | +0.09(+1.55%) |
Feb 01, 2010 | 5.475 | 5.552 | 5.475 | 5.552 | 195,814 | +0.09(+1.68%) |
Jan 29, 2010 | 5.454 | 5.514 | 5.413 | 5.460 | 266,912 | +0.01(+0.21%) |
Jan 28, 2010 | 5.457 | 5.484 | 5.386 | 5.449 | 292,560 | -0.02(-0.32%) |
Jan 27, 2010 | 5.582 | 5.620 | 5.360 | 5.466 | 737,016 | -0.14(-2.54%) |
Jan 26, 2010 | 5.819 | 5.819 | 5.594 | 5.609 | 328,187 | -0.22(-3.72%) |
Jan 25, 2010 | 5.887 | 5.899 | 5.825 | 5.825 | 226,508 | -0.04(-0.66%) |
Jan 22, 2010 | 5.926 | 5.926 | 5.828 | 5.863 | 201,855 | -0.07(-1.15%) |
Jan 21, 2010 | 5.985 | 5.997 | 5.893 | 5.932 | 269,688 | -0.06(-0.94%) |
Jan 20, 2010 | 5.929 | 5.997 | 5.917 | 5.988 | 148,747 | -0.01(-0.25%) |
Jan 19, 2010 | 5.941 | 6.012 | 5.920 | 6.003 | 142,682 | +0.04(+0.70%) |
Jan 15, 2010 | 5.941 | 5.961 | 5.961 | 5.961 | 190,598 | -0.01(-0.10%) |
Jan 14, 2010 | 5.914 | 5.967 | 5.908 | 5.967 | 137,979 | +0.04(+0.60%) |
Jan 13, 2010 | 5.923 | 5.938 | 5.890 | 5.932 | 109,211 | +0.02(+0.30%) |
Jan 12, 2010 | 5.920 | 5.955 | 5.890 | 5.914 | 269,999 | -0.05(-0.84%) |
Jan 11, 2010 | 5.967 | 5.970 | 5.884 | 5.964 | 295,866 | -0.01(-0.15%) |
Jan 08, 2010 | 5.908 | 5.973 | 5.896 | 5.973 | 176,774 | +0.06(+1.00%) |
Jan 07, 2010 | 5.884 | 5.944 | 5.875 | 5.914 | 189,441 | +0.03(+0.50%) |
Jan 06, 2010 | 5.852 | 5.926 | 5.852 | 5.884 | 225,091 | +0.00(+0.00%) |
Jan 05, 2010 | 5.828 | 5.884 | 5.804 | 5.884 | 148,727 | +0.07(+1.28%) |
Jan 04, 2010 | 5.760 | 5.813 | 5.750 | 5.810 | 196,691 | +0.07(+1.14%) |
Dec 31, 2009 | 5.810 | 5.745 | 5.745 | 5.745 | 90,745 | -0.06(-1.02%) |
Dec 30, 2009 | 5.807 | 5.811 | 5.751 | 5.804 | 126,520 | -0.02(-0.31%) |
Dec 29, 2009 | 5.783 | 5.825 | 5.775 | 5.822 | 129,559 | -0.02(-0.30%) |
Dec 28, 2009 | 5.831 | 5.866 | 5.822 | 5.840 | 161,071 | +0.03(+0.51%) |
Dec 24, 2009 | 5.822 | 5.831 | 5.804 | 5.810 | 76,688 | -0.01(-0.25%) |
Dec 23, 2009 | 5.792 | 5.825 | 5.751 | 5.825 | 177,664 | +0.08(+1.34%) |
Dec 22, 2009 | 5.772 | 5.795 | 5.730 | 5.748 | 99,077 | -0.06(-0.97%) |
Dec 21, 2009 | 5.763 | 5.810 | 5.751 | 5.804 | 182,229 | +0.07(+1.19%) |
Dec 18, 2009 | 5.736 | 5.739 | 5.674 | 5.736 | 194,798 | +0.02(+0.42%) |
Dec 17, 2009 | 5.718 | 5.742 | 5.686 | 5.712 | 123,413 | -0.03(-0.52%) |
Dec 16, 2009 | 5.700 | 5.778 | 5.700 | 5.742 | 140,537 | +0.04(+0.62%) |
Dec 15, 2009 | 5.677 | 5.712 | 5.665 | 5.706 | 198,812 | +0.02(+0.36%) |
Dec 14, 2009 | 5.665 | 5.694 | 5.650 | 5.686 | 298,545 | +0.09(+1.70%) |
Dec 11, 2009 | 5.594 | 5.638 | 5.585 | 5.591 | 141,667 | +0.01(+0.11%) |
Dec 10, 2009 | 5.549 | 5.620 | 5.549 | 5.585 | 165,277 | +0.04(+0.64%) |
Dec 09, 2009 | 5.570 | 5.576 | 5.460 | 5.549 | 536,702 | -0.05(-0.85%) |
Dec 08, 2009 | 5.558 | 5.603 | 5.546 | 5.597 | 113,711 | -0.05(-0.94%) |
Dec 07, 2009 | 5.561 | 5.677 | 5.561 | 5.650 | 178,349 | +0.05(+0.95%) |
Dec 04, 2009 | 5.662 | 5.721 | 5.546 | 5.597 | 307,818 | -0.03(-0.53%) |
Dec 03, 2009 | 5.760 | 5.783 | 5.626 | 5.626 | 262,634 | -0.12(-2.05%) |
Dec 02, 2009 | 5.733 | 5.789 | 5.724 | 5.744 | 169,349 | -0.01(-0.16%) |
Dec 01, 2009 | 5.733 | 5.766 | 5.715 | 5.754 | 214,435 | +0.04(+0.67%) |
Nov 30, 2009 | 5.683 | 5.739 | 5.668 | 5.715 | 135,446 | -0.01(-0.10%) |
Nov 27, 2009 | 5.603 | 5.763 | 5.561 | 5.721 | 175,742 | -0.08(-1.43%) |
Nov 25, 2009 | 5.683 | 5.810 | 5.671 | 5.804 | 174,514 | +0.13(+2.30%) |
Nov 24, 2009 | 5.537 | 5.677 | 5.491 | 5.674 | 299,250 | +0.15(+2.79%) |
Nov 23, 2009 | 5.520 | 5.567 | 5.502 | 5.520 | 374,264 | +0.04(+0.81%) |
Nov 20, 2009 | 5.431 | 5.484 | 5.431 | 5.475 | 114,531 | -0.01(-0.16%) |
Nov 19, 2009 | 5.558 | 5.558 | 5.475 | 5.484 | 232,560 | -0.15(-2.63%) |
Nov 18, 2009 | 5.564 | 5.632 | 5.564 | 5.632 | 169,292 | +0.05(+0.90%) |
Nov 17, 2009 | 5.534 | 5.600 | 5.534 | 5.582 | 99,067 | +0.02(+0.43%) |
Nov 16, 2009 | 5.520 | 5.572 | 5.520 | 5.558 | 164,872 | +0.06(+1.13%) |
Nov 13, 2009 | 5.511 | 5.561 | 5.490 | 5.496 | 190,133 | +0.00(+0.00%) |
Nov 12, 2009 | 5.529 | 5.561 | 5.475 | 5.496 | 135,642 | -0.03(-0.59%) |
Nov 11, 2009 | 5.534 | 5.578 | 5.511 | 5.529 | 168,931 | +0.03(+0.59%) |
Nov 10, 2009 | 5.431 | 5.502 | 5.431 | 5.496 | 164,410 | +0.03(+0.60%) |
Nov 09, 2009 | 5.386 | 5.484 | 5.386 | 5.463 | 172,550 | +0.14(+2.56%) |
Nov 06, 2009 | 5.250 | 5.371 | 5.250 | 5.327 | 156,810 | +0.02(+0.45%) |
Nov 05, 2009 | 5.250 | 5.318 | 5.247 | 5.303 | 165,780 | +0.07(+1.42%) |
Nov 04, 2009 | 5.211 | 5.291 | 5.211 | 5.229 | 314,508 | +0.04(+0.80%) |
Nov 03, 2009 | 5.176 | 5.244 | 5.116 | 5.188 | 153,770 | +0.01(+0.17%) |
Nov 02, 2009 | 5.229 | 5.312 | 5.112 | 5.179 | 181,507 | -0.03(-0.51%) |
Oct 30, 2009 | 5.481 | 5.502 | 5.194 | 5.205 | 405,776 | -0.28(-5.08%) |
Oct 29, 2009 | 5.446 | 5.508 | 5.446 | 5.484 | 212,229 | +0.06(+1.04%) |
Oct 28, 2009 | 5.561 | 5.594 | 5.410 | 5.428 | 273,794 | -0.17(-3.07%) |
Oct 27, 2009 | 5.558 | 5.697 | 5.173 | 5.600 | 307,747 | -0.08(-1.36%) |
Oct 26, 2009 | 5.724 | 5.769 | 5.647 | 5.677 | 255,530 | -0.05(-0.88%) |
Oct 23, 2009 | 5.709 | 5.733 | 5.698 | 5.727 | 261,764 | +0.02(+0.36%) |
Oct 22, 2009 | 5.662 | 5.706 | 5.614 | 5.706 | 159,377 | +0.08(+1.37%) |
Oct 21, 2009 | 5.650 | 5.727 | 5.629 | 5.629 | 152,313 | -0.06(-1.04%) |
Oct 20, 2009 | 5.659 | 5.691 | 5.650 | 5.689 | 155,508 | +0.01(+0.21%) |
Oct 19, 2009 | 5.644 | 5.727 | 5.641 | 5.677 | 194,997 | +0.04(+0.63%) |
Oct 16, 2009 | 5.623 | 5.653 | 5.579 | 5.641 | 276,061 | -0.01(-0.10%) |
Oct 15, 2009 | 5.502 | 5.650 | 5.502 | 5.647 | 245,831 | +0.08(+1.44%) |
Oct 14, 2009 | 5.523 | 5.582 | 5.514 | 5.567 | 162,663 | +0.08(+1.51%) |
Oct 13, 2009 | 5.431 | 5.523 | 5.431 | 5.484 | 204,753 | +0.00(+0.00%) |
Oct 12, 2009 | 5.499 | 5.514 | 5.457 | 5.484 | 283,175 | +0.00(+0.00%) |
Oct 09, 2009 | 5.434 | 5.570 | 5.431 | 5.484 | 419,458 | +0.02(+0.32%) |
Oct 08, 2009 | 5.398 | 5.478 | 5.398 | 5.466 | 186,921 | +0.07(+1.32%) |
Oct 07, 2009 | 5.321 | 5.422 | 5.321 | 5.395 | 169,497 | +0.02(+0.39%) |
Oct 06, 2009 | 5.297 | 5.404 | 5.297 | 5.374 | 247,073 | +0.09(+1.80%) |
Oct 05, 2009 | 5.232 | 5.300 | 5.232 | 5.279 | 205,650 | +0.03(+0.62%) |
Oct 02, 2009 | 5.134 | 5.261 | 4.722 | 5.247 | 262,891 | -0.12(-2.32%) |
Oct 01, 2009 | 5.466 | 5.466 | 5.348 | 5.371 | 125,478 | -0.08(-1.52%) |
Sep 30, 2009 | 5.493 | 5.493 | 5.392 | 5.454 | 127,039 | +0.01(+0.27%) |
Sep 29, 2009 | 5.425 | 5.472 | 5.392 | 5.440 | 128,132 | +0.02(+0.33%) |
Sep 28, 2009 | 5.422 | 5.463 | 5.404 | 5.422 | 140,843 | +0.02(+0.38%) |
Sep 25, 2009 | 5.395 | 5.416 | 5.351 | 5.401 | 187,977 | +0.02(+0.39%) |
Sep 24, 2009 | 5.561 | 5.561 | 5.360 | 5.380 | 202,672 | -0.13(-2.31%) |
Sep 23, 2009 | 5.564 | 5.583 | 5.508 | 5.508 | 141,107 | -0.02(-0.32%) |
Sep 22, 2009 | 5.549 | 5.567 | 5.517 | 5.526 | 141,893 | -0.00(-0.05%) |
Sep 21, 2009 | 5.614 | 5.614 | 5.475 | 5.529 | 310,591 | -0.13(-2.36%) |
Sep 18, 2009 | 5.686 | 5.686 | 5.606 | 5.662 | 106,492 | +0.02(+0.37%) |
Sep 17, 2009 | 5.677 | 5.727 | 5.582 | 5.641 | 203,805 | +0.06(+1.01%) |
Sep 16, 2009 | 5.585 | 5.665 | 5.549 | 5.585 | 194,090 | +0.03(+0.59%) |
Sep 15, 2009 | 5.413 | 5.552 | 5.413 | 5.552 | 198,266 | +0.12(+2.13%) |
Sep 14, 2009 | 5.294 | 5.437 | 5.259 | 5.437 | 318,087 | +0.11(+2.06%) |
Sep 11, 2009 | 5.291 | 5.336 | 5.282 | 5.327 | 119,699 | +0.06(+1.13%) |
Sep 10, 2009 | 5.241 | 5.277 | 5.202 | 5.268 | 153,312 | +0.03(+0.51%) |
Sep 09, 2009 | 5.202 | 5.250 | 5.158 | 5.241 | 220,821 | +0.04(+0.86%) |
Sep 08, 2009 | 5.137 | 5.209 | 5.134 | 5.197 | 141,576 | +0.08(+1.59%) |
Sep 04, 2009 | 5.022 | 5.128 | 5.022 | 5.115 | 94,314 | +0.08(+1.69%) |
Sep 03, 2009 | 4.986 | 5.030 | 4.939 | 5.030 | 131,820 | +0.09(+1.80%) |
Sep 02, 2009 | 4.998 | 4.998 | 4.921 | 4.942 | 181,227 | -0.04(-0.77%) |
Sep 01, 2009 | 5.081 | 5.182 | 4.947 | 4.980 | 366,684 | -0.19(-3.67%) |
Aug 31, 2009 | 5.161 | 5.179 | 5.142 | 5.170 | 139,936 | -0.02(-0.46%) |
Aug 28, 2009 | 5.143 | 5.214 | 5.099 | 5.194 | 299,378 | +0.05(+0.98%) |
Aug 27, 2009 | 5.155 | 5.155 | 5.081 | 5.143 | 147,675 | -0.01(-0.11%) |
Aug 26, 2009 | 5.146 | 5.167 | 5.105 | 5.149 | 179,527 | +0.01(+0.23%) |
Aug 25, 2009 | 5.108 | 5.167 | 5.099 | 5.137 | 259,204 | +0.05(+0.99%) |
Aug 24, 2009 | 5.013 | 5.113 | 5.001 | 5.087 | 244,462 | +0.12(+2.39%) |
Aug 21, 2009 | 4.971 | 5.022 | 4.942 | 4.968 | 221,259 | +0.05(+1.09%) |
Aug 20, 2009 | 4.936 | 4.936 | 4.891 | 4.915 | 225,985 | -0.04(-0.78%) |
Aug 19, 2009 | 4.847 | 4.953 | 4.847 | 4.953 | 249,120 | +0.06(+1.15%) |
Aug 18, 2009 | 4.888 | 4.897 | 4.850 | 4.897 | 355,073 | +0.02(+0.42%) |
Aug 17, 2009 | 4.921 | 4.956 | 4.826 | 4.876 | 280,989 | -0.15(-2.95%) |
Aug 14, 2009 | 5.010 | 5.036 | 4.962 | 5.025 | 330,208 | +0.03(+0.53%) |
Aug 13, 2009 | 5.010 | 5.010 | 4.953 | 4.998 | 241,105 | +0.05(+1.08%) |
Aug 12, 2009 | 4.900 | 4.995 | 4.897 | 4.945 | 276,543 | +0.00(+0.06%) |
Aug 11, 2009 | 4.950 | 4.983 | 4.891 | 4.942 | 187,474 | -0.05(-1.01%) |
Aug 10, 2009 | 4.956 | 5.013 | 4.956 | 4.992 | 192,484 | -0.01(-0.24%) |
Aug 07, 2009 | 4.971 | 5.048 | 4.971 | 5.004 | 173,933 | +0.05(+1.02%) |
Aug 06, 2009 | 5.010 | 5.036 | 4.900 | 4.953 | 215,056 | -0.06(-1.12%) |
Aug 05, 2009 | 5.019 | 5.051 | 4.959 | 5.010 | 225,341 | -0.03(-0.65%) |
Aug 04, 2009 | 4.950 | 5.060 | 4.942 | 5.042 | 373,644 | +0.04(+0.77%) |
Aug 03, 2009 | 4.983 | 5.022 | 4.939 | 5.004 | 265,023 | +0.07(+1.44%) |
Jul 31, 2009 | 4.862 | 4.936 | 4.862 | 4.933 | 147,584 | +0.03(+0.67%) |
Jul 30, 2009 | 4.862 | 4.915 | 4.862 | 4.900 | 224,751 | +0.08(+1.66%) |
Jul 29, 2009 | 4.876 | 4.876 | 4.764 | 4.820 | 208,258 | -0.06(-1.16%) |
Jul 28, 2009 | 4.876 | 4.891 | 4.832 | 4.876 | 209,290 | +0.01(+0.12%) |
Jul 27, 2009 | 4.879 | 4.894 | 4.859 | 4.870 | 142,446 | +0.01(+0.24%) |
Jul 24, 2009 | 4.817 | 4.863 | 4.787 | 4.859 | 1,281 | -0.02(-0.49%) |
Jul 23, 2009 | 4.743 | 4.882 | 4.737 | 4.882 | 281,006 | +0.14(+2.94%) |
Jul 22, 2009 | 4.713 | 4.743 | 4.678 | 4.743 | 173,245 | +0.01(+0.31%) |
Jul 21, 2009 | 4.737 | 4.737 | 4.610 | 4.728 | 321,713 | +0.05(+1.14%) |
Jul 20, 2009 | 4.696 | 4.704 | 4.621 | 4.675 | 203,889 | +0.01(+0.32%) |
Jul 17, 2009 | 4.618 | 4.672 | 4.598 | 4.660 | 146,234 | +0.05(+1.03%) |
Jul 16, 2009 | 4.550 | 4.613 | 4.509 | 4.613 | 213,537 | +0.09(+2.03%) |
Jul 15, 2009 | 4.414 | 4.535 | 4.409 | 4.521 | 192,589 | +0.17(+3.88%) |
Jul 14, 2009 | 4.316 | 4.352 | 4.304 | 4.352 | 190,733 | +0.08(+1.87%) |
Jul 13, 2009 | 4.212 | 4.275 | 4.206 | 4.272 | 231,869 | +0.04(+0.98%) |
Jul 10, 2009 | 4.221 | 4.245 | 4.171 | 4.230 | 190,949 | -0.03(-0.70%) |
Jul 09, 2009 | 4.281 | 4.316 | 4.245 | 4.260 | 154,637 | +0.04(+0.99%) |
Jul 08, 2009 | 4.278 | 4.298 | 4.174 | 4.218 | 151,669 | -0.08(-1.79%) |
Jul 07, 2009 | 4.352 | 4.352 | 4.281 | 4.295 | 236,166 | -0.05(-1.16%) |
Jul 06, 2009 | 4.355 | 4.399 | 4.331 | 4.346 | 305,642 | -0.06(-1.29%) |
Jul 02, 2009 | 4.402 | 4.452 | 4.358 | 4.402 | 134,532 | -0.08(-1.84%) |
Jul 01, 2009 | 4.405 | 4.506 | 4.405 | 4.485 | 177,860 | +0.07(+1.61%) |
Jun 30, 2009 | 4.417 | 4.426 | 4.316 | 4.414 | 142,169 | +0.04(+0.95%) |
Jun 29, 2009 | 4.355 | 4.384 | 4.328 | 4.372 | 142,112 | +0.04(+0.96%) |
Jun 26, 2009 | 4.337 | 4.358 | 4.304 | 4.331 | 91,460 | +0.00(+0.00%) |
Jun 25, 2009 | 4.301 | 4.340 | 4.292 | 4.331 | 145,067 | +0.06(+1.39%) |
Jun 24, 2009 | 4.215 | 4.325 | 4.215 | 4.272 | 201,585 | +0.07(+1.55%) |
Jun 23, 2009 | 4.245 | 4.266 | 4.126 | 4.206 | 198,543 | -0.03(-0.70%) |
Jun 22, 2009 | 4.396 | 4.396 | 4.233 | 4.236 | 198,590 | -0.18(-4.03%) |
Jun 19, 2009 | 4.435 | 4.458 | 4.387 | 4.414 | 127,984 | -0.02(-0.40%) |
Jun 18, 2009 | 4.402 | 4.449 | 4.393 | 4.432 | 164,741 | +0.05(+1.15%) |
Jun 17, 2009 | 4.426 | 4.444 | 4.381 | 4.381 | 184,786 | -0.09(-1.99%) |
Jun 16, 2009 | 4.538 | 4.565 | 4.447 | 4.470 | 246,516 | -0.06(-1.31%) |
Jun 15, 2009 | 4.574 | 4.574 | 4.452 | 4.530 | 237,927 | -0.06(-1.36%) |
Jun 12, 2009 | 4.580 | 4.595 | 4.550 | 4.592 | 202,095 | +0.04(+0.78%) |
Jun 11, 2009 | 4.521 | 4.595 | 4.515 | 4.556 | 198,003 | +0.05(+1.05%) |
Jun 10, 2009 | 4.565 | 4.565 | 4.449 | 4.509 | 195,915 | +0.03(+0.73%) |
Jun 09, 2009 | 4.458 | 4.485 | 4.411 | 4.476 | 241,115 | +0.05(+1.07%) |
Jun 08, 2009 | 4.464 | 4.464 | 4.381 | 4.429 | 308,321 | -0.07(-1.52%) |
Jun 05, 2009 | 4.547 | 4.559 | 4.467 | 4.497 | 275,345 | -0.01(-0.20%) |
Jun 04, 2009 | 4.473 | 4.506 | 4.414 | 4.506 | 236,190 | +0.07(+1.47%) |
Jun 03, 2009 | 4.488 | 4.488 | 4.402 | 4.441 | 274,846 | -0.06(-1.25%) |
Jun 02, 2009 | 4.447 | 4.502 | 4.433 | 4.497 | 244,323 | +0.08(+1.81%) |
Jun 01, 2009 | 4.488 | 4.488 | 4.387 | 4.417 | 600,915 | +0.17(+3.91%) |
May 29, 2009 | 4.227 | 4.267 | 4.207 | 4.251 | 218,776 | +0.05(+1.27%) |
May 28, 2009 | 4.123 | 4.198 | 4.094 | 4.198 | 361,287 | +0.07(+1.72%) |
May 27, 2009 | 4.183 | 4.203 | 4.123 | 4.126 | 362,319 | -0.06(-1.49%) |
May 26, 2009 | 4.147 | 4.248 | 4.126 | 4.189 | 416,722 | +0.04(+0.86%) |
May 22, 2009 | 4.150 | 4.183 | 4.117 | 4.153 | 155,413 | +0.04(+1.01%) |
May 21, 2009 | 4.120 | 4.120 | 4.064 | 4.112 | 215,825 | -0.06(-1.42%) |
May 20, 2009 | 4.168 | 4.242 | 4.156 | 4.171 | 126,264 | -0.01(-0.28%) |
May 19, 2009 | 4.091 | 4.195 | 4.091 | 4.183 | 197,348 | +0.06(+1.44%) |
May 18, 2009 | 4.002 | 4.138 | 4.002 | 4.123 | 209,753 | +0.14(+3.42%) |
May 15, 2009 | 3.966 | 4.017 | 3.923 | 3.987 | 560,835 | +0.04(+1.05%) |
May 14, 2009 | 3.922 | 3.987 | 3.922 | 3.946 | 448,412 | +0.00(+0.08%) |
May 13, 2009 | 4.002 | 4.032 | 3.916 | 3.943 | 282,899 | -0.13(-3.20%) |
May 12, 2009 | 4.150 | 4.150 | 4.046 | 4.073 | 212,978 | -0.01(-0.36%) |
May 11, 2009 | 4.082 | 4.129 | 4.055 | 4.088 | 141,721 | -0.05(-1.29%) |
May 08, 2009 | 4.126 | 4.172 | 4.034 | 4.141 | 172,388 | +0.09(+2.19%) |
May 07, 2009 | 4.091 | 4.135 | 4.008 | 4.052 | 287,038 | -0.02(-0.44%) |
May 06, 2009 | 4.020 | 4.085 | 3.957 | 4.070 | 261,656 | +0.12(+3.08%) |
May 05, 2009 | 3.928 | 3.987 | 3.913 | 3.949 | 266,028 | +0.00(+0.00%) |
May 04, 2009 | 3.913 | 3.949 | 3.913 | 3.949 | 264,463 | +0.16(+4.23%) |