Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.761 | 7.894 | 7.761 | 7.834 | 8,061 | +0.08(+0.98%) |
Apr 29, 2010 | 7.772 | 7.803 | 7.747 | 7.758 | 22,604 | +0.01(+0.15%) |
Apr 28, 2010 | 7.727 | 7.775 | 7.727 | 7.747 | 8,874 | +0.03(+0.36%) |
Apr 27, 2010 | 7.680 | 7.719 | 7.680 | 7.719 | 54,651 | +0.02(+0.29%) |
Apr 26, 2010 | 7.696 | 7.696 | 7.696 | 7.696 | 1,228 | -0.04(-0.47%) |
Apr 23, 2010 | 7.747 | 7.747 | 7.691 | 7.733 | 15,263 | -0.06(-0.72%) |
Apr 21, 2010 | 7.789 | 7.789 | 7.789 | 7.789 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.677 | 7.677 | 7.522 | 7.671 | 3,311 | +0.04(+0.48%) |
Apr 19, 2010 | 7.043 | 7.651 | 7.043 | 7.634 | 13,776 | +0.06(+0.74%) |
Apr 16, 2010 | 7.719 | 7.719 | 7.536 | 7.578 | 4,969 | +0.03(+0.41%) |
Apr 15, 2010 | 7.758 | 8.065 | 7.541 | 7.547 | 24,233 | -0.27(-3.49%) |
Apr 14, 2010 | 7.978 | 8.284 | 7.609 | 7.820 | 10,641 | -0.48(-5.74%) |
Apr 13, 2010 | 8.311 | 8.412 | 8.212 | 8.296 | 10,322 | +0.03(+0.34%) |
Apr 12, 2010 | 8.212 | 8.311 | 8.212 | 8.268 | 2,903 | +0.06(+0.72%) |
Apr 09, 2010 | 7.880 | 8.352 | 7.869 | 8.209 | 13,155 | +0.34(+4.29%) |
Apr 08, 2010 | 7.747 | 7.871 | 7.677 | 7.871 | 8,757 | +0.06(+0.83%) |
Apr 07, 2010 | 7.543 | 8.085 | 7.539 | 7.806 | 20,467 | +0.27(+3.55%) |
Apr 06, 2010 | 7.167 | 7.550 | 7.167 | 7.539 | 17,407 | +0.35(+4.94%) |
Apr 05, 2010 | 7.113 | 7.184 | 7.113 | 7.184 | 8,114 | +0.15(+2.12%) |
Apr 01, 2010 | 7.108 | 7.034 | 7.034 | 7.034 | 7,809 | -0.08(-1.11%) |
Mar 31, 2010 | 6.972 | 7.113 | 6.970 | 7.113 | 4,997 | +0.08(+1.12%) |
Mar 30, 2010 | 7.044 | 7.044 | 6.939 | 7.034 | 10,993 | -0.01(-0.14%) |
Mar 29, 2010 | 6.840 | 7.096 | 6.840 | 7.044 | 26,871 | +0.21(+3.13%) |
Mar 26, 2010 | 6.592 | 6.830 | 6.589 | 6.830 | 23,832 | +0.24(+3.61%) |
Mar 25, 2010 | 6.592 | 6.592 | 6.592 | 6.592 | 1,774 | +0.06(+0.88%) |
Mar 24, 2010 | 6.479 | 6.592 | 6.479 | 6.534 | 56,227 | +0.07(+1.16%) |
Mar 23, 2010 | 6.482 | 6.567 | 6.460 | 6.460 | 5,729 | -0.13(-2.01%) |
Mar 22, 2010 | 6.519 | 6.694 | 6.406 | 6.592 | 13,048 | +0.11(+1.74%) |
Mar 19, 2010 | 6.592 | 6.592 | 6.479 | 6.479 | 12,832 | -0.11(-1.71%) |
Mar 18, 2010 | 6.437 | 6.592 | 6.404 | 6.592 | 11,185 | +0.15(+2.41%) |
Mar 17, 2010 | 6.423 | 6.437 | 6.409 | 6.437 | 3,514 | +0.04(+0.63%) |
Mar 16, 2010 | 6.496 | 6.496 | 6.339 | 6.397 | 2,378 | -0.06(-0.98%) |
Mar 15, 2010 | 6.409 | 6.479 | 6.367 | 6.460 | 11,146 | +0.12(+1.91%) |
Mar 12, 2010 | 6.155 | 6.643 | 6.141 | 6.339 | 103,530 | +0.21(+3.45%) |
Mar 11, 2010 | 6.095 | 6.127 | 6.078 | 6.127 | 19,839 | +0.06(+1.07%) |
Mar 10, 2010 | 6.060 | 6.062 | 6.016 | 6.062 | 10,977 | +0.00(+0.05%) |
Mar 09, 2010 | 5.880 | 6.060 | 5.880 | 6.060 | 15,438 | +0.04(+0.70%) |
Mar 08, 2010 | 6.060 | 6.060 | 6.002 | 6.018 | 40,753 | -0.04(-0.74%) |
Mar 05, 2010 | 6.020 | 6.062 | 6.020 | 6.062 | 11,427 | +0.00(+0.00%) |
Mar 04, 2010 | 6.006 | 6.076 | 6.006 | 6.062 | 8,549 | +0.18(+3.10%) |
Mar 03, 2010 | 5.950 | 6.020 | 5.878 | 5.880 | 110,898 | -0.00(-0.07%) |
Mar 02, 2010 | 5.883 | 5.893 | 5.880 | 5.885 | 1,785 | -0.07(-1.11%) |
Mar 01, 2010 | 5.880 | 5.950 | 5.880 | 5.950 | 6,785 | +0.07(+1.19%) |
Feb 26, 2010 | 5.833 | 5.950 | 5.782 | 5.880 | 23,840 | +0.13(+2.19%) |
Feb 25, 2010 | 5.799 | 5.799 | 5.735 | 5.754 | 2,499 | -0.08(-1.30%) |
Feb 24, 2010 | 5.876 | 5.880 | 5.676 | 5.830 | 4,285 | -0.05(-0.86%) |
Feb 23, 2010 | 5.950 | 5.950 | 5.878 | 5.880 | 2,978 | -0.05(-0.85%) |
Feb 22, 2010 | 5.880 | 6.009 | 5.880 | 5.931 | 7,856 | +0.05(+0.86%) |
Feb 19, 2010 | 5.743 | 5.880 | 5.743 | 5.880 | 14,995 | +0.07(+1.20%) |
Feb 18, 2010 | 5.749 | 5.810 | 5.749 | 5.810 | 9,652 | +0.07(+1.17%) |
Feb 17, 2010 | 5.743 | 5.754 | 5.740 | 5.743 | 11,859 | -0.01(-0.15%) |
Feb 16, 2010 | 5.810 | 6.020 | 5.693 | 5.752 | 40,718 | -0.02(-0.29%) |
Feb 12, 2010 | 5.850 | 5.768 | 5.768 | 5.768 | 38,211 | -0.09(-1.53%) |
Feb 11, 2010 | 5.880 | 5.880 | 5.733 | 5.858 | 45,114 | -0.02(-0.38%) |
Feb 10, 2010 | 5.248 | 5.880 | 5.248 | 5.880 | 73,519 | +0.79(+15.45%) |
Feb 09, 2010 | 5.088 | 5.096 | 4.972 | 5.094 | 6,070 | -0.09(-1.68%) |
Feb 08, 2010 | 4.970 | 5.376 | 4.970 | 5.180 | 1,142 | +0.15(+2.89%) |
Feb 05, 2010 | 4.816 | 5.035 | 4.816 | 5.035 | 8,017 | +0.16(+3.33%) |
Feb 04, 2010 | 5.136 | 5.136 | 4.788 | 4.872 | 57,116 | -0.22(-4.40%) |
Feb 03, 2010 | 5.081 | 5.402 | 5.080 | 5.096 | 7,142 | +0.04(+0.80%) |
Feb 02, 2010 | 4.928 | 5.082 | 4.928 | 5.056 | 15,848 | +0.13(+2.70%) |
Feb 01, 2010 | 4.861 | 5.256 | 4.858 | 4.923 | 10,063 | -0.06(-1.24%) |
Jan 29, 2010 | 5.211 | 5.315 | 4.895 | 4.984 | 48,728 | -0.28(-5.37%) |
Jan 28, 2010 | 5.477 | 5.487 | 5.113 | 5.267 | 10,349 | -0.28(-5.05%) |
Jan 27, 2010 | 5.628 | 5.733 | 5.544 | 5.547 | 16,277 | -0.28(-4.76%) |
Jan 26, 2010 | 6.020 | 6.020 | 5.600 | 5.824 | 40,728 | -0.19(-3.17%) |
Jan 25, 2010 | 6.090 | 6.090 | 6.015 | 6.015 | 13,759 | -0.08(-1.24%) |
Jan 22, 2010 | 6.158 | 6.158 | 6.090 | 6.090 | 6,278 | +0.00(+0.00%) |
Jan 21, 2010 | 6.093 | 6.095 | 6.090 | 6.090 | 9,227 | +0.00(+0.00%) |
Jan 20, 2010 | 6.118 | 6.118 | 6.090 | 6.090 | 892 | +0.00(+0.00%) |
Jan 19, 2010 | 6.132 | 6.132 | 6.090 | 6.090 | 17,691 | +0.07(+1.16%) |
Jan 14, 2010 | 6.132 | 6.020 | 6.020 | 6.020 | 3,571 | -0.11(-1.83%) |
Jan 13, 2010 | 6.272 | 6.275 | 6.132 | 6.132 | 6,049 | -0.17(-2.67%) |
Jan 12, 2010 | 6.267 | 6.301 | 6.267 | 6.301 | 11,145 | +0.07(+1.12%) |
Jan 11, 2010 | 6.245 | 6.245 | 6.231 | 6.231 | 2,142 | +0.04(+0.63%) |
Jan 08, 2010 | 6.163 | 6.191 | 6.160 | 6.191 | 6,738 | +0.03(+0.50%) |
Jan 07, 2010 | 6.020 | 6.161 | 5.964 | 6.161 | 21,244 | +0.20(+3.29%) |
Jan 06, 2010 | 5.950 | 6.158 | 5.900 | 5.964 | 92,678 | +0.01(+0.19%) |
Jan 05, 2010 | 5.897 | 6.046 | 5.880 | 5.953 | 10,977 | +0.10(+1.72%) |
Jan 04, 2010 | 6.399 | 6.399 | 5.603 | 5.852 | 27,226 | -0.00(-0.00%) |
Dec 31, 2009 | 5.850 | 5.852 | 5.852 | 5.852 | 23,569 | -0.03(-0.43%) |
Dec 30, 2009 | 5.850 | 5.878 | 5.850 | 5.878 | 2,824 | -0.00(-0.05%) |
Dec 29, 2009 | 5.824 | 5.880 | 5.810 | 5.880 | 10,449 | +0.15(+2.69%) |
Dec 28, 2009 | 5.880 | 5.880 | 5.718 | 5.726 | 6,585 | -0.16(-2.64%) |
Dec 24, 2009 | 5.882 | 5.882 | 5.882 | 5.882 | 357 | +0.00(+0.02%) |
Dec 23, 2009 | 6.020 | 6.020 | 5.880 | 5.880 | 3,928 | -0.14(-2.33%) |
Dec 22, 2009 | 6.090 | 6.090 | 5.866 | 6.020 | 5,985 | +0.08(+1.27%) |
Dec 21, 2009 | 6.099 | 6.099 | 5.945 | 5.945 | 2,856 | -0.05(-0.79%) |
Dec 18, 2009 | 5.908 | 6.020 | 5.721 | 5.992 | 6,428 | -0.11(-1.83%) |
Dec 17, 2009 | 5.880 | 6.146 | 5.816 | 6.104 | 10,909 | +0.18(+3.07%) |
Dec 16, 2009 | 5.922 | 5.922 | 5.922 | 5.922 | 357 | -0.34(-5.36%) |
Dec 14, 2009 | 6.258 | 6.258 | 6.258 | 6.258 | 1,071 | +0.27(+4.52%) |
Dec 10, 2009 | 5.987 | 5.987 | 5.987 | 5.987 | 0 | -0.29(-4.54%) |
Dec 09, 2009 | 6.357 | 6.357 | 6.255 | 6.272 | 1,149 | -0.10(-1.58%) |
Dec 08, 2009 | 6.163 | 6.373 | 6.132 | 6.373 | 11,427 | +0.41(+6.90%) |
Dec 07, 2009 | 6.295 | 6.295 | 5.935 | 5.962 | 1,428 | -0.34(-5.38%) |
Dec 04, 2009 | 5.942 | 6.301 | 5.942 | 6.301 | 1,785 | +0.14(+2.27%) |
Dec 02, 2009 | 5.850 | 6.160 | 6.160 | 6.160 | 51,424 | +0.02(+0.27%) |
Dec 01, 2009 | 6.090 | 6.144 | 6.090 | 6.144 | 13,391 | +0.05(+0.76%) |
Nov 30, 2009 | 6.099 | 6.099 | 6.097 | 6.097 | 2,499 | +0.01(+0.11%) |
Nov 25, 2009 | 6.090 | 6.090 | 6.090 | 6.090 | 6,428 | -0.04(-0.59%) |
Nov 24, 2009 | 6.090 | 6.127 | 6.089 | 6.127 | 17,730 | +0.25(+4.19%) |
Nov 23, 2009 | 5.880 | 5.880 | 5.880 | 5.880 | 535 | -0.14(-2.33%) |
Nov 20, 2009 | 5.914 | 6.020 | 5.914 | 6.020 | 1,110 | +0.10(+1.61%) |
Nov 19, 2009 | 6.301 | 6.301 | 5.917 | 5.925 | 44,192 | -0.24(-3.82%) |
Nov 18, 2009 | 6.301 | 6.309 | 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 | 5.978 | 6.371 | 6.371 | 6.371 | 14,284 | -0.01(-0.18%) |
Nov 12, 2009 | 6.382 | 6.382 | 6.382 | 6.382 | 2,128 | +0.08(+1.24%) |
Nov 11, 2009 | 6.233 | 6.303 | 6.233 | 6.303 | 2,142 | +0.07(+1.17%) |
Nov 10, 2009 | 6.226 | 6.231 | 6.226 | 6.231 | 2,142 | +0.07(+1.14%) |
Nov 09, 2009 | 6.314 | 6.314 | 6.160 | 6.160 | 6,145 | -0.02(-0.34%) |
Nov 06, 2009 | 5.967 | 6.181 | 5.922 | 6.181 | 3,928 | -0.12(-1.89%) |
Nov 05, 2009 | 6.188 | 6.301 | 6.188 | 6.301 | 21,516 | +0.14(+2.27%) |
Nov 04, 2009 | 6.188 | 6.214 | 6.160 | 6.160 | 1,428 | +0.00(+0.00%) |
Nov 03, 2009 | 6.156 | 6.160 | 6.156 | 6.160 | 3,460 | +0.13(+2.18%) |
Oct 28, 2009 | 6.029 | 6.029 | 6.029 | 6.029 | 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 | 6.278 | 6.317 | 6.258 | 6.317 | 4,353 | +0.05(+0.74%) |
Oct 20, 2009 | 6.497 | 6.637 | 6.271 | 6.271 | 9,477 | -0.00(-0.02%) |
Oct 19, 2009 | 6.396 | 6.396 | 6.272 | 6.272 | 714 | -0.00(-0.07%) |
Oct 16, 2009 | 6.637 | 6.637 | 6.277 | 6.277 | 2,746 | -0.23(-3.55%) |
Oct 15, 2009 | 6.628 | 6.628 | 6.494 | 6.508 | 2,142 | -0.07(-1.11%) |
Oct 14, 2009 | 6.651 | 6.651 | 6.580 | 6.580 | 5,713 | -0.06(-0.90%) |
Oct 13, 2009 | 6.640 | 6.640 | 6.640 | 6.640 | 714 | -0.01(-0.16%) |
Oct 12, 2009 | 6.632 | 6.651 | 6.539 | 6.651 | 36,486 | +0.00(+0.01%) |
Oct 09, 2009 | 6.650 | 6.650 | 6.650 | 6.650 | 1,071 | +0.10(+1.58%) |
Oct 08, 2009 | 6.558 | 6.640 | 6.547 | 6.547 | 3,149 | -0.10(-1.43%) |
Oct 07, 2009 | 6.651 | 6.651 | 6.639 | 6.642 | 4,303 | -0.01(-0.19%) |
Oct 06, 2009 | 6.606 | 6.655 | 6.555 | 6.655 | 1,460 | +0.00(+0.06%) |
Oct 05, 2009 | 6.511 | 6.651 | 6.441 | 6.651 | 10,881 | +0.01(+0.21%) |
Oct 02, 2009 | 6.637 | 6.651 | 6.634 | 6.637 | 8,445 | +0.00(+0.00%) |
Oct 01, 2009 | 6.642 | 6.693 | 6.623 | 6.637 | 5,624 | -0.04(-0.67%) |
Sep 30, 2009 | 6.223 | 6.681 | 6.223 | 6.681 | 21,519 | +0.10(+1.58%) |
Sep 29, 2009 | 6.581 | 6.581 | 6.578 | 6.578 | 1,078 | -0.07(-1.09%) |
Sep 28, 2009 | 6.564 | 6.651 | 6.564 | 6.651 | 3,581 | +0.02(+0.30%) |
Sep 25, 2009 | 6.609 | 6.631 | 6.497 | 6.631 | 4,999 | +0.25(+3.92%) |
Sep 24, 2009 | 6.381 | 6.381 | 6.381 | 6.381 | 714 | -0.04(-0.66%) |
Sep 18, 2009 | 6.441 | 6.424 | 6.424 | 6.424 | 5,713 | -0.03(-0.52%) |
Sep 17, 2009 | 6.735 | 6.735 | 6.455 | 6.457 | 7,499 | -0.28(-4.12%) |
Sep 16, 2009 | 6.634 | 6.861 | 6.359 | 6.735 | 40,414 | +0.20(+3.00%) |
Sep 15, 2009 | 6.595 | 6.595 | 6.539 | 6.539 | 3,996 | -0.07(-1.06%) |
Sep 14, 2009 | 6.550 | 6.609 | 6.533 | 6.609 | 6,963 | +0.17(+2.56%) |
Sep 11, 2009 | 6.441 | 6.595 | 6.441 | 6.443 | 34,397 | +0.11(+1.77%) |
Sep 10, 2009 | 6.239 | 6.578 | 6.239 | 6.331 | 62,734 | -0.25(-3.75%) |
Sep 09, 2009 | 6.553 | 6.581 | 6.160 | 6.578 | 31,426 | -0.00(-0.04%) |
Sep 08, 2009 | 6.275 | 6.581 | 6.275 | 6.581 | 10,713 | +0.34(+5.38%) |
Sep 04, 2009 | 6.228 | 6.272 | 6.228 | 6.245 | 18,052 | +0.01(+0.22%) |
Sep 03, 2009 | 6.043 | 6.382 | 6.043 | 6.231 | 16,262 | -0.09(-1.46%) |
Sep 02, 2009 | 6.245 | 6.323 | 6.245 | 6.323 | 18,569 | +0.36(+6.06%) |
Sep 01, 2009 | 6.032 | 6.160 | 5.962 | 5.962 | 55,206 | -0.06(-0.98%) |
Aug 31, 2009 | 6.032 | 6.100 | 6.020 | 6.020 | 6,070 | -0.10(-1.60%) |
Aug 28, 2009 | 6.245 | 6.245 | 6.021 | 6.118 | 5,967 | -0.17(-2.69%) |
Aug 26, 2009 | 6.298 | 6.298 | 6.160 | 6.288 | 4,331 | +0.11(+1.79%) |
Aug 24, 2009 | 6.132 | 6.177 | 6.177 | 6.177 | 12,499 | +0.00(+0.02%) |
Aug 21, 2009 | 6.163 | 6.177 | 6.160 | 6.176 | 21,783 | +0.01(+0.11%) |
Aug 20, 2009 | 6.090 | 6.188 | 6.090 | 6.169 | 7,856 | -0.02(-0.32%) |
Aug 19, 2009 | 6.191 | 6.354 | 6.188 | 6.188 | 2,856 | -0.01(-0.09%) |
Aug 18, 2009 | 6.160 | 6.194 | 6.034 | 6.194 | 9,852 | +0.03(+0.55%) |
Aug 17, 2009 | 6.191 | 6.191 | 6.160 | 6.160 | 3,574 | +0.00(+0.00%) |
Aug 13, 2009 | 6.034 | 6.160 | 6.160 | 6.160 | 6,070 | -0.02(-0.40%) |
Aug 12, 2009 | 6.298 | 6.413 | 6.183 | 6.185 | 22,855 | -0.13(-2.05%) |
Aug 11, 2009 | 6.441 | 6.558 | 6.222 | 6.314 | 97,852 | -0.27(-4.04%) |
Aug 10, 2009 | 6.160 | 6.581 | 6.160 | 6.581 | 9,659 | +0.36(+5.76%) |
Aug 07, 2009 | 6.441 | 6.581 | 6.062 | 6.222 | 53,677 | -0.36(-5.45%) |
Aug 06, 2009 | 6.441 | 6.694 | 6.441 | 6.581 | 14,138 | +0.30(+4.72%) |
Aug 05, 2009 | 6.225 | 6.421 | 6.222 | 6.284 | 6,070 | -0.13(-2.05%) |
Aug 04, 2009 | 6.222 | 6.418 | 6.222 | 6.415 | 7,495 | +0.06(+0.88%) |
Aug 03, 2009 | 6.162 | 6.359 | 6.160 | 6.359 | 9,042 | +0.14(+2.21%) |
Jul 31, 2009 | 6.090 | 6.222 | 6.062 | 6.222 | 17,455 | +0.17(+2.87%) |
Jul 30, 2009 | 6.145 | 6.146 | 6.020 | 6.048 | 21,355 | -0.10(-1.59%) |
Jul 29, 2009 | 6.152 | 6.152 | 6.142 | 6.146 | 10,356 | +0.03(+0.46%) |
Jul 28, 2009 | 6.281 | 6.281 | 6.118 | 6.118 | 853 | -0.59(-8.81%) |
Jul 27, 2009 | 6.301 | 6.709 | 6.188 | 6.709 | 4,999 | +0.41(+6.49%) |
Jul 24, 2009 | 6.160 | 6.301 | 6.135 | 6.301 | 48,553 | +0.16(+2.55%) |
Jul 22, 2009 | 6.023 | 6.144 | 6.144 | 6.144 | 8,213 | +0.12(+2.00%) |
Jul 21, 2009 | 6.023 | 6.023 | 6.023 | 6.023 | 714 | +0.00(+0.05%) |
Jul 20, 2009 | 6.020 | 6.020 | 6.020 | 6.020 | 714 | -0.13(-2.09%) |
Jul 17, 2009 | 5.740 | 6.149 | 5.740 | 6.149 | 8,363 | +0.75(+13.96%) |
Jul 16, 2009 | 5.396 | 5.396 | 5.396 | 5.396 | 357 | -0.44(-7.58%) |
Jul 13, 2009 | 5.838 | 5.838 | 5.838 | 5.838 | 0 | +0.03(+0.48%) |
Jul 10, 2009 | 5.878 | 5.948 | 5.810 | 5.810 | 4,285 | +0.26(+4.69%) |
Jul 08, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.33(-5.62%) |
Jul 07, 2009 | 5.880 | 5.880 | 5.880 | 5.880 | 1,071 | -0.07(-1.18%) |
Jul 06, 2009 | 5.850 | 5.953 | 5.739 | 5.950 | 14,816 | +0.35(+6.30%) |
Jul 02, 2009 | 5.880 | 5.880 | 5.598 | 5.598 | 12,873 | -0.42(-7.02%) |
Jul 01, 2009 | 5.953 | 6.020 | 5.880 | 6.020 | 18,955 | -0.01(-0.09%) |
Jun 30, 2009 | 5.950 | 6.160 | 5.950 | 6.026 | 7,142 | +0.08(+1.27%) |
Jun 29, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 5,299 | -0.00(-0.05%) |
Jun 26, 2009 | 5.698 | 5.953 | 5.698 | 5.953 | 54,281 | +0.00(+0.05%) |
Jun 25, 2009 | 5.953 | 5.953 | 5.950 | 5.950 | 3,214 | +0.06(+0.95%) |
Jun 24, 2009 | 5.978 | 5.978 | 5.894 | 5.894 | 15,888 | -0.06(-0.94%) |
Jun 23, 2009 | 5.950 | 6.158 | 5.936 | 5.950 | 15,184 | +0.00(+0.00%) |
Jun 22, 2009 | 5.950 | 5.953 | 5.684 | 5.950 | 113,576 | +0.00(+0.00%) |
Jun 19, 2009 | 5.950 | 5.950 | 5.684 | 5.950 | 40,568 | +0.00(+0.00%) |
Jun 18, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 1,785 | +0.07(+1.19%) |
Jun 17, 2009 | 5.600 | 5.911 | 5.600 | 5.880 | 9,284 | -0.00(-0.05%) |
Jun 16, 2009 | 5.799 | 5.978 | 5.799 | 5.883 | 3,214 | -0.10(-1.59%) |
Jun 15, 2009 | 5.936 | 5.978 | 5.880 | 5.978 | 16,805 | +0.10(+1.67%) |
Jun 12, 2009 | 5.600 | 6.160 | 5.600 | 5.880 | 7,142 | +0.31(+5.63%) |
Jun 11, 2009 | 5.460 | 5.567 | 5.460 | 5.567 | 4,999 | +0.03(+0.61%) |
Jun 10, 2009 | 5.550 | 5.550 | 5.446 | 5.533 | 27,140 | +0.46(+9.17%) |
Jun 09, 2009 | 5.046 | 5.250 | 5.046 | 5.068 | 7,856 | +0.03(+0.50%) |
Jun 08, 2009 | 5.217 | 5.217 | 5.043 | 5.043 | 5,356 | -0.05(-1.04%) |
Jun 05, 2009 | 4.886 | 5.102 | 4.886 | 5.096 | 52,852 | +0.20(+4.00%) |
Jun 04, 2009 | 4.895 | 4.900 | 4.755 | 4.900 | 14,641 | +0.01(+0.11%) |
Jun 03, 2009 | 4.755 | 4.934 | 4.512 | 4.895 | 8,827 | +0.07(+1.45%) |
Jun 02, 2009 | 4.301 | 4.825 | 3.918 | 4.825 | 29,119 | +0.35(+7.82%) |
Jun 01, 2009 | 4.340 | 4.508 | 4.340 | 4.475 | 57,506 | +0.10(+2.24%) |
May 29, 2009 | 4.293 | 4.377 | 4.196 | 4.377 | 28,019 | +0.18(+4.20%) |
May 28, 2009 | 4.172 | 4.320 | 4.072 | 4.200 | 33,722 | -0.11(-2.60%) |
May 27, 2009 | 4.312 | 4.312 | 4.312 | 4.312 | 4,642 | +0.19(+4.62%) |
May 26, 2009 | 3.646 | 4.324 | 3.609 | 4.122 | 50,838 | +0.03(+0.75%) |
May 22, 2009 | 4.004 | 4.130 | 4.004 | 4.091 | 4,285 | -0.04(-0.95%) |
May 21, 2009 | 3.979 | 4.130 | 3.979 | 4.130 | 5,713 | -0.33(-7.47%) |
May 20, 2009 | 4.273 | 4.472 | 4.273 | 4.464 | 7,517 | +0.24(+5.56%) |
May 19, 2009 | 4.284 | 4.284 | 4.203 | 4.228 | 8,927 | -0.08(-1.95%) |
May 18, 2009 | 4.311 | 4.340 | 4.284 | 4.312 | 24,069 | -0.01(-0.32%) |
May 15, 2009 | 4.060 | 4.402 | 4.060 | 4.326 | 28,354 | +0.04(+0.85%) |
May 14, 2009 | 4.830 | 4.830 | 3.979 | 4.290 | 78,115 | -0.43(-9.13%) |
May 13, 2009 | 4.142 | 4.730 | 4.142 | 4.721 | 22,408 | +0.37(+8.56%) |
May 12, 2009 | 4.228 | 4.480 | 4.228 | 4.349 | 11,702 | +0.12(+2.85%) |
May 11, 2009 | 4.228 | 4.230 | 4.228 | 4.228 | 1,785 | -0.04(-0.98%) |
May 08, 2009 | 4.198 | 4.270 | 4.098 | 4.270 | 17,162 | +0.21(+5.17%) |
May 07, 2009 | 4.130 | 4.130 | 3.724 | 4.060 | 9,988 | +0.00(+0.00%) |
May 06, 2009 | 3.892 | 4.060 | 3.892 | 4.060 | 13,541 | +0.19(+4.92%) |
May 05, 2009 | 3.845 | 4.063 | 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%) |