Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.912 | 10.02 | 9.912 | 9.966 | 164,280 | +0.04(+0.39%) |
Apr 29, 2010 | 9.904 | 9.982 | 9.835 | 9.928 | 117,842 | +0.05(+0.55%) |
Apr 28, 2010 | 9.827 | 10.11 | 9.658 | 9.874 | 442,377 | +0.07(+0.71%) |
Apr 27, 2010 | 9.789 | 9.928 | 9.650 | 9.804 | 181,937 | -0.03(-0.31%) |
Apr 26, 2010 | 9.627 | 9.943 | 9.604 | 9.835 | 241,963 | +0.16(+1.67%) |
Apr 23, 2010 | 9.511 | 9.827 | 9.349 | 9.673 | 310,940 | +0.21(+2.20%) |
Apr 22, 2010 | 9.218 | 9.596 | 9.180 | 9.465 | 233,612 | +0.16(+1.74%) |
Apr 21, 2010 | 9.141 | 9.403 | 9.080 | 9.303 | 305,064 | +0.16(+1.77%) |
Apr 20, 2010 | 8.725 | 9.141 | 8.725 | 9.141 | 219,814 | +0.32(+3.58%) |
Apr 19, 2010 | 8.802 | 8.856 | 8.579 | 8.825 | 57,812 | +0.02(+0.26%) |
Apr 16, 2010 | 8.710 | 8.856 | 8.710 | 8.802 | 248,788 | +0.01(+0.09%) |
Apr 15, 2010 | 8.702 | 8.856 | 8.702 | 8.795 | 246,816 | +0.08(+0.97%) |
Apr 14, 2010 | 8.602 | 8.756 | 8.602 | 8.710 | 189,469 | +0.15(+1.80%) |
Apr 13, 2010 | 8.556 | 8.633 | 8.517 | 8.556 | 70,330 | -0.03(-0.36%) |
Apr 12, 2010 | 8.401 | 8.694 | 8.302 | 8.586 | 256,865 | +0.18(+2.20%) |
Apr 09, 2010 | 8.116 | 8.401 | 8.085 | 8.401 | 85,154 | +0.29(+3.61%) |
Apr 08, 2010 | 8.201 | 8.201 | 8.055 | 8.109 | 63,097 | -0.11(-1.31%) |
Apr 07, 2010 | 8.263 | 8.386 | 8.193 | 8.216 | 81,540 | +0.00(+0.00%) |
Apr 06, 2010 | 8.170 | 8.340 | 8.170 | 8.216 | 69,815 | -0.02(-0.19%) |
Apr 05, 2010 | 8.309 | 8.309 | 7.993 | 8.232 | 58,214 | -0.02(-0.19%) |
Apr 01, 2010 | 7.939 | 8.247 | 8.247 | 8.247 | 222,374 | +0.27(+3.38%) |
Mar 31, 2010 | 7.785 | 7.985 | 7.785 | 7.977 | 172,951 | +0.07(+0.88%) |
Mar 30, 2010 | 8.139 | 8.139 | 7.877 | 7.908 | 96,210 | -0.24(-2.93%) |
Mar 29, 2010 | 8.340 | 8.340 | 8.016 | 8.147 | 59,319 | -0.14(-1.67%) |
Mar 26, 2010 | 8.401 | 8.401 | 8.263 | 8.286 | 143,657 | -0.11(-1.33%) |
Mar 25, 2010 | 8.440 | 8.471 | 8.371 | 8.398 | 63,555 | -0.01(-0.14%) |
Mar 24, 2010 | 8.363 | 8.478 | 8.355 | 8.409 | 476,078 | -0.02(-0.18%) |
Mar 23, 2010 | 8.409 | 8.455 | 8.347 | 8.425 | 91,282 | -0.01(-0.09%) |
Mar 22, 2010 | 8.201 | 8.471 | 8.139 | 8.432 | 126,165 | +0.18(+2.24%) |
Mar 19, 2010 | 8.186 | 8.247 | 8.016 | 8.247 | 93,425 | +0.03(+0.38%) |
Mar 18, 2010 | 8.440 | 8.455 | 8.201 | 8.216 | 72,694 | -0.22(-2.56%) |
Mar 17, 2010 | 8.448 | 8.509 | 8.255 | 8.432 | 296,432 | -0.04(-0.45%) |
Mar 16, 2010 | 8.471 | 8.548 | 8.340 | 8.471 | 473,303 | +0.01(+0.09%) |
Mar 15, 2010 | 8.471 | 8.548 | 8.432 | 8.463 | 678,109 | -0.05(-0.63%) |
Mar 12, 2010 | 8.556 | 8.633 | 8.463 | 8.517 | 179,639 | -0.02(-0.27%) |
Mar 11, 2010 | 8.401 | 8.556 | 8.324 | 8.540 | 479,833 | +0.14(+1.65%) |
Mar 10, 2010 | 8.301 | 8.425 | 8.301 | 8.401 | 178,134 | +0.06(+0.74%) |
Mar 09, 2010 | 7.977 | 8.340 | 7.966 | 8.340 | 428,917 | +0.32(+3.94%) |
Mar 08, 2010 | 7.823 | 8.024 | 7.777 | 8.024 | 328,970 | +0.20(+2.56%) |
Mar 05, 2010 | 7.839 | 7.885 | 7.799 | 7.823 | 235,405 | +0.02(+0.30%) |
Mar 04, 2010 | 7.708 | 7.823 | 7.532 | 7.800 | 495,324 | +0.12(+1.50%) |
Mar 03, 2010 | 7.646 | 7.708 | 7.461 | 7.685 | 215,321 | +0.09(+1.22%) |
Mar 02, 2010 | 7.361 | 7.592 | 7.353 | 7.592 | 306,250 | +0.28(+3.85%) |
Mar 01, 2010 | 7.245 | 7.322 | 7.145 | 7.311 | 455,781 | +0.10(+1.44%) |
Feb 26, 2010 | 7.168 | 7.207 | 7.045 | 7.207 | 363,286 | +0.08(+1.08%) |
Feb 25, 2010 | 6.983 | 7.130 | 6.983 | 7.130 | 207,815 | +0.10(+1.43%) |
Feb 24, 2010 | 6.975 | 7.060 | 6.968 | 7.029 | 49,320 | +0.05(+0.77%) |
Feb 23, 2010 | 6.898 | 7.083 | 6.898 | 6.975 | 110,215 | +0.04(+0.56%) |
Feb 22, 2010 | 6.852 | 6.937 | 6.852 | 6.937 | 172,416 | +0.01(+0.11%) |
Feb 19, 2010 | 6.683 | 6.937 | 6.683 | 6.929 | 248,360 | +0.11(+1.58%) |
Feb 18, 2010 | 6.760 | 6.929 | 6.698 | 6.821 | 226,280 | +0.09(+1.37%) |
Feb 17, 2010 | 6.744 | 6.814 | 6.667 | 6.729 | 39,010 | -0.05(-0.80%) |
Feb 16, 2010 | 6.713 | 6.806 | 6.590 | 6.783 | 117,959 | +0.04(+0.57%) |
Feb 12, 2010 | 6.590 | 6.744 | 6.744 | 6.744 | 55,269 | +0.13(+1.98%) |
Feb 11, 2010 | 6.737 | 6.783 | 6.613 | 6.613 | 8,793 | -0.15(-2.17%) |
Feb 10, 2010 | 6.852 | 6.852 | 6.675 | 6.760 | 10,326 | +0.07(+1.04%) |
Feb 09, 2010 | 6.553 | 6.706 | 6.477 | 6.690 | 43,790 | +0.18(+2.69%) |
Feb 08, 2010 | 6.546 | 6.568 | 6.515 | 6.515 | 16,404 | -0.06(-0.93%) |
Feb 05, 2010 | 6.469 | 6.576 | 6.469 | 6.576 | 43,930 | +0.07(+1.05%) |
Feb 04, 2010 | 6.568 | 6.667 | 6.431 | 6.507 | 33,359 | -0.12(-1.84%) |
Feb 03, 2010 | 6.553 | 6.629 | 6.515 | 6.629 | 172,270 | +0.05(+0.69%) |
Feb 02, 2010 | 6.439 | 6.584 | 6.431 | 6.584 | 34,533 | +0.11(+1.77%) |
Feb 01, 2010 | 6.370 | 6.553 | 6.370 | 6.469 | 64,937 | +0.15(+2.41%) |
Jan 29, 2010 | 6.599 | 6.629 | 6.317 | 6.317 | 89,351 | -0.28(-4.27%) |
Jan 28, 2010 | 6.561 | 6.660 | 6.515 | 6.599 | 107,472 | +0.07(+1.05%) |
Jan 27, 2010 | 6.553 | 6.599 | 6.446 | 6.530 | 60,416 | -0.02(-0.35%) |
Jan 26, 2010 | 6.553 | 6.606 | 6.523 | 6.553 | 161,618 | -0.04(-0.58%) |
Jan 25, 2010 | 6.477 | 6.690 | 6.477 | 6.591 | 65,655 | +0.22(+3.47%) |
Jan 22, 2010 | 6.515 | 6.553 | 6.363 | 6.370 | 215,108 | -0.14(-2.22%) |
Jan 21, 2010 | 6.561 | 6.584 | 6.431 | 6.515 | 59,404 | -0.01(-0.12%) |
Jan 20, 2010 | 6.713 | 6.713 | 6.523 | 6.523 | 65,282 | -0.17(-2.51%) |
Jan 19, 2010 | 6.599 | 6.782 | 6.530 | 6.690 | 76,520 | +0.05(+0.80%) |
Jan 15, 2010 | 6.424 | 6.637 | 6.637 | 6.637 | 45,407 | +0.11(+1.75%) |
Jan 14, 2010 | 6.561 | 6.561 | 6.485 | 6.523 | 13,887 | -0.07(-1.04%) |
Jan 13, 2010 | 6.561 | 6.622 | 6.477 | 6.591 | 34,418 | +0.00(+0.00%) |
Jan 12, 2010 | 6.584 | 6.622 | 6.492 | 6.591 | 27,141 | -0.04(-0.57%) |
Jan 11, 2010 | 6.561 | 6.629 | 6.530 | 6.629 | 15,559 | +0.04(+0.58%) |
Jan 08, 2010 | 6.386 | 6.591 | 6.386 | 6.591 | 67,843 | +0.15(+2.37%) |
Jan 07, 2010 | 6.424 | 6.439 | 6.401 | 6.439 | 53,026 | +0.02(+0.36%) |
Jan 06, 2010 | 6.424 | 6.439 | 6.340 | 6.416 | 72,316 | +0.05(+0.72%) |
Jan 05, 2010 | 6.416 | 6.439 | 6.317 | 6.370 | 60,319 | -0.02(-0.24%) |
Jan 04, 2010 | 6.340 | 6.439 | 6.340 | 6.386 | 30,544 | +0.03(+0.48%) |
Dec 31, 2009 | 6.446 | 6.355 | 6.355 | 6.355 | 82,415 | -0.11(-1.65%) |
Dec 30, 2009 | 6.401 | 6.515 | 6.363 | 6.462 | 59,840 | +0.10(+1.56%) |
Dec 29, 2009 | 6.353 | 6.469 | 6.325 | 6.363 | 69,025 | -0.01(-0.12%) |
Dec 28, 2009 | 6.457 | 6.515 | 6.271 | 6.370 | 56,594 | -0.06(-0.95%) |
Dec 24, 2009 | 6.401 | 6.507 | 6.401 | 6.431 | 18,850 | -0.02(-0.24%) |
Dec 23, 2009 | 6.286 | 6.477 | 6.286 | 6.446 | 30,348 | +0.16(+2.55%) |
Dec 22, 2009 | 6.340 | 6.408 | 6.286 | 6.286 | 53,706 | -0.05(-0.84%) |
Dec 21, 2009 | 6.401 | 6.408 | 6.286 | 6.340 | 18,766 | -0.08(-1.19%) |
Dec 18, 2009 | 6.431 | 6.439 | 6.310 | 6.416 | 54,134 | +0.11(+1.69%) |
Dec 17, 2009 | 6.363 | 6.393 | 6.309 | 6.309 | 90,013 | -0.08(-1.19%) |
Dec 16, 2009 | 6.401 | 6.477 | 6.386 | 6.386 | 71,083 | +0.03(+0.48%) |
Dec 15, 2009 | 6.370 | 6.401 | 6.332 | 6.355 | 80,412 | +0.02(+0.24%) |
Dec 14, 2009 | 6.386 | 6.401 | 6.317 | 6.340 | 947,783 | -0.06(-0.95%) |
Dec 11, 2009 | 6.515 | 6.515 | 6.363 | 6.401 | 13,662 | -0.06(-0.94%) |
Dec 10, 2009 | 6.454 | 6.553 | 6.439 | 6.462 | 47,821 | +0.06(+0.95%) |
Dec 09, 2009 | 6.462 | 6.477 | 6.325 | 6.401 | 188,111 | +0.00(+0.00%) |
Dec 08, 2009 | 6.401 | 6.431 | 6.401 | 6.401 | 19,735 | -0.04(-0.59%) |
Dec 07, 2009 | 6.378 | 6.492 | 6.364 | 6.439 | 56,239 | +0.00(+0.00%) |
Dec 04, 2009 | 6.378 | 6.439 | 6.363 | 6.439 | 22,760 | +0.10(+1.56%) |
Dec 03, 2009 | 6.370 | 6.386 | 6.317 | 6.340 | 42,413 | +0.00(+0.00%) |
Dec 02, 2009 | 6.309 | 6.355 | 6.286 | 6.340 | 78,918 | +0.02(+0.32%) |
Dec 01, 2009 | 6.347 | 6.355 | 6.264 | 6.319 | 28,816 | +0.05(+0.77%) |
Nov 30, 2009 | 6.416 | 6.439 | 6.264 | 6.271 | 94,029 | -0.21(-3.18%) |
Nov 27, 2009 | 6.355 | 6.591 | 6.332 | 6.477 | 12,983 | +0.06(+0.95%) |
Nov 25, 2009 | 6.347 | 6.416 | 6.294 | 6.416 | 37,888 | +0.08(+1.20%) |
Nov 24, 2009 | 6.424 | 6.424 | 6.286 | 6.340 | 28,673 | -0.05(-0.83%) |
Nov 23, 2009 | 6.439 | 6.492 | 6.248 | 6.393 | 67,933 | -0.02(-0.36%) |
Nov 20, 2009 | 6.469 | 6.667 | 6.393 | 6.416 | 251,255 | -0.10(-1.52%) |
Nov 19, 2009 | 6.645 | 6.690 | 6.478 | 6.515 | 17,770 | -0.18(-2.62%) |
Nov 18, 2009 | 6.858 | 6.858 | 6.626 | 6.690 | 247,759 | -0.15(-2.23%) |
Nov 17, 2009 | 6.728 | 6.858 | 6.660 | 6.843 | 54,861 | +0.16(+2.39%) |
Nov 16, 2009 | 6.683 | 6.751 | 6.553 | 6.683 | 158,108 | +0.16(+2.45%) |
Nov 13, 2009 | 6.538 | 6.622 | 6.477 | 6.523 | 31,529 | +0.05(+0.71%) |
Nov 12, 2009 | 6.576 | 6.675 | 6.477 | 6.477 | 52,934 | -0.10(-1.51%) |
Nov 11, 2009 | 6.591 | 6.637 | 6.500 | 6.576 | 32,552 | +0.08(+1.17%) |
Nov 10, 2009 | 6.553 | 6.667 | 6.462 | 6.500 | 63,643 | +0.02(+0.24%) |
Nov 09, 2009 | 6.530 | 6.652 | 6.485 | 6.485 | 36,813 | +0.03(+0.47%) |
Nov 06, 2009 | 6.393 | 6.515 | 6.386 | 6.454 | 85,096 | +0.01(+0.12%) |
Nov 05, 2009 | 6.485 | 6.622 | 6.446 | 6.446 | 190,754 | -0.03(-0.47%) |
Nov 04, 2009 | 6.286 | 6.591 | 6.286 | 6.477 | 626,863 | +0.18(+2.91%) |
Nov 03, 2009 | 6.279 | 6.408 | 6.172 | 6.294 | 189,727 | +0.01(+0.12%) |
Nov 02, 2009 | 6.279 | 6.355 | 6.165 | 6.286 | 346,472 | +0.08(+1.23%) |
Oct 30, 2009 | 6.290 | 6.294 | 5.982 | 6.210 | 89,317 | -0.04(-0.61%) |
Oct 29, 2009 | 6.203 | 6.355 | 6.203 | 6.248 | 124,187 | +0.04(+0.61%) |
Oct 28, 2009 | 6.203 | 6.317 | 6.096 | 6.210 | 96,773 | -0.02(-0.24%) |
Oct 27, 2009 | 6.187 | 6.271 | 6.111 | 6.225 | 84,541 | +0.01(+0.12%) |
Oct 26, 2009 | 6.271 | 6.363 | 6.134 | 6.218 | 113,037 | +0.01(+0.12%) |
Oct 23, 2009 | 6.210 | 6.325 | 6.187 | 6.210 | 331,362 | -0.04(-0.61%) |
Oct 22, 2009 | 6.431 | 6.439 | 6.248 | 6.248 | 75,480 | -0.07(-1.09%) |
Oct 21, 2009 | 6.584 | 6.584 | 6.286 | 6.317 | 59,083 | -0.03(-0.48%) |
Oct 20, 2009 | 6.416 | 6.469 | 6.347 | 6.347 | 27,628 | -0.11(-1.77%) |
Oct 19, 2009 | 6.466 | 6.538 | 6.431 | 6.462 | 114,649 | +0.06(+0.95%) |
Oct 16, 2009 | 6.325 | 6.424 | 6.294 | 6.401 | 125,368 | +0.05(+0.84%) |
Oct 15, 2009 | 6.431 | 6.462 | 6.286 | 6.347 | 14,304 | +0.05(+0.85%) |
Oct 14, 2009 | 6.363 | 6.416 | 6.157 | 6.294 | 99,239 | -0.06(-0.96%) |
Oct 13, 2009 | 6.264 | 6.401 | 6.264 | 6.355 | 42,911 | +0.09(+1.46%) |
Oct 12, 2009 | 6.286 | 6.286 | 6.248 | 6.264 | 27,954 | +0.01(+0.23%) |
Oct 09, 2009 | 6.081 | 6.271 | 6.005 | 6.249 | 186,269 | +0.21(+3.55%) |
Oct 08, 2009 | 5.959 | 6.088 | 5.875 | 6.035 | 53,407 | +0.06(+0.93%) |
Oct 07, 2009 | 5.715 | 6.005 | 5.715 | 5.979 | 34,672 | +0.04(+0.60%) |
Oct 06, 2009 | 5.494 | 5.944 | 5.494 | 5.944 | 49,252 | +0.42(+7.59%) |
Oct 05, 2009 | 5.539 | 5.570 | 5.509 | 5.524 | 13,731 | -0.11(-2.03%) |
Oct 02, 2009 | 5.677 | 5.677 | 5.243 | 5.639 | 25,015 | -0.05(-0.82%) |
Oct 01, 2009 | 5.715 | 5.722 | 5.410 | 5.685 | 28,107 | +0.02(+0.28%) |
Sep 30, 2009 | 5.677 | 5.833 | 5.669 | 5.669 | 60,713 | -0.06(-1.06%) |
Sep 29, 2009 | 6.134 | 6.134 | 5.730 | 5.730 | 57,878 | -0.40(-6.47%) |
Sep 28, 2009 | 5.753 | 6.172 | 5.734 | 6.126 | 74,629 | +0.41(+7.20%) |
Sep 25, 2009 | 5.128 | 5.822 | 5.128 | 5.715 | 126,112 | +0.47(+9.01%) |
Sep 24, 2009 | 5.296 | 5.296 | 5.090 | 5.243 | 10,708 | -0.09(-1.71%) |
Sep 23, 2009 | 5.197 | 5.486 | 5.197 | 5.334 | 29,479 | +0.18(+3.40%) |
Sep 22, 2009 | 5.143 | 5.220 | 4.999 | 5.159 | 55,583 | +0.02(+0.45%) |
Sep 21, 2009 | 5.029 | 5.136 | 4.976 | 5.136 | 20,093 | +0.11(+2.12%) |
Sep 18, 2009 | 5.029 | 5.037 | 4.930 | 5.029 | 10,952 | +0.00(+0.00%) |
Sep 17, 2009 | 4.922 | 5.082 | 4.907 | 5.029 | 11,214 | +0.08(+1.54%) |
Sep 16, 2009 | 4.801 | 5.082 | 4.740 | 4.953 | 46,730 | +0.11(+2.26%) |
Sep 15, 2009 | 4.793 | 4.877 | 4.755 | 4.844 | 41,006 | +0.02(+0.42%) |
Sep 14, 2009 | 4.831 | 4.907 | 4.778 | 4.823 | 31,073 | -0.05(-1.09%) |
Sep 11, 2009 | 4.793 | 4.976 | 4.793 | 4.877 | 73,958 | -0.07(-1.39%) |
Sep 10, 2009 | 4.922 | 4.983 | 4.877 | 4.945 | 7,039 | -0.02(-0.31%) |
Sep 09, 2009 | 4.724 | 4.961 | 4.724 | 4.961 | 22,723 | +0.12(+2.52%) |
Sep 08, 2009 | 4.785 | 4.854 | 4.717 | 4.839 | 162,307 | +0.07(+1.44%) |
Sep 04, 2009 | 4.625 | 4.770 | 4.625 | 4.770 | 27,711 | +0.10(+2.12%) |
Sep 03, 2009 | 4.580 | 4.671 | 4.580 | 4.671 | 18,485 | +0.04(+0.82%) |
Sep 02, 2009 | 4.564 | 4.663 | 4.564 | 4.633 | 30,964 | -0.02(-0.49%) |
Sep 01, 2009 | 4.610 | 4.740 | 4.610 | 4.656 | 29,409 | +0.06(+1.33%) |
Aug 31, 2009 | 4.686 | 4.686 | 4.572 | 4.595 | 115,826 | -0.08(-1.63%) |
Aug 28, 2009 | 4.732 | 4.732 | 4.660 | 4.671 | 32,703 | -0.02(-0.49%) |
Aug 27, 2009 | 4.702 | 4.755 | 4.656 | 4.694 | 81,067 | +0.05(+0.98%) |
Aug 26, 2009 | 4.656 | 4.762 | 4.648 | 4.648 | 47,113 | +0.04(+0.83%) |
Aug 25, 2009 | 4.732 | 4.732 | 4.610 | 4.610 | 18,334 | -0.14(-3.04%) |
Aug 24, 2009 | 4.922 | 4.922 | 4.580 | 4.755 | 49,113 | +0.11(+2.30%) |
Aug 21, 2009 | 4.930 | 4.945 | 4.648 | 4.648 | 12,510 | -0.18(-3.79%) |
Aug 20, 2009 | 4.968 | 4.999 | 4.740 | 4.831 | 35,930 | -0.06(-1.25%) |
Aug 19, 2009 | 4.938 | 4.938 | 4.823 | 4.892 | 18,632 | -0.02(-0.31%) |
Aug 18, 2009 | 4.915 | 4.957 | 4.877 | 4.907 | 26,109 | +0.07(+1.42%) |
Aug 17, 2009 | 5.174 | 5.174 | 4.839 | 4.839 | 26,643 | -0.35(-6.75%) |
Aug 14, 2009 | 4.823 | 5.189 | 4.823 | 5.189 | 17,872 | +0.33(+6.74%) |
Aug 13, 2009 | 4.823 | 4.961 | 4.801 | 4.862 | 14,426 | +0.02(+0.47%) |
Aug 12, 2009 | 4.839 | 4.953 | 4.755 | 4.839 | 52,409 | +0.04(+0.79%) |
Aug 11, 2009 | 4.907 | 5.006 | 4.801 | 4.801 | 24,687 | -0.16(-3.23%) |
Aug 10, 2009 | 4.823 | 5.060 | 4.823 | 4.961 | 28,959 | +0.08(+1.72%) |
Aug 07, 2009 | 4.976 | 4.976 | 4.747 | 4.877 | 123,944 | +0.08(+1.59%) |
Aug 06, 2009 | 4.907 | 4.907 | 4.778 | 4.801 | 17,183 | -0.05(-0.94%) |
Aug 05, 2009 | 4.801 | 4.945 | 4.755 | 4.846 | 52,695 | +0.05(+0.95%) |
Aug 04, 2009 | 4.846 | 4.930 | 4.656 | 4.801 | 42,600 | -0.12(-2.48%) |
Aug 03, 2009 | 5.220 | 5.326 | 4.922 | 4.922 | 201,125 | -0.27(-5.28%) |
Jul 31, 2009 | 4.900 | 5.334 | 4.762 | 5.197 | 481,937 | +0.22(+4.44%) |
Jul 30, 2009 | 5.029 | 5.128 | 4.945 | 4.976 | 116,032 | -0.05(-0.91%) |
Jul 29, 2009 | 5.121 | 5.143 | 5.006 | 5.022 | 53,220 | -0.11(-2.23%) |
Jul 28, 2009 | 5.029 | 5.227 | 5.006 | 5.136 | 54,757 | +0.09(+1.81%) |
Jul 27, 2009 | 5.067 | 5.151 | 4.945 | 5.044 | 186,648 | +0.11(+2.16%) |
Jul 24, 2009 | 4.869 | 4.938 | 4.587 | 4.938 | 22,397 | +0.05(+1.09%) |
Jul 23, 2009 | 4.831 | 4.930 | 4.831 | 4.884 | 14,633 | +0.02(+0.31%) |
Jul 22, 2009 | 4.793 | 4.884 | 4.724 | 4.869 | 66,743 | +0.13(+2.73%) |
Jul 21, 2009 | 4.907 | 4.907 | 4.724 | 4.740 | 25,644 | -0.10(-2.05%) |
Jul 20, 2009 | 4.732 | 4.842 | 4.732 | 4.839 | 64,810 | +0.11(+2.25%) |
Jul 17, 2009 | 4.724 | 4.747 | 4.686 | 4.732 | 10,236 | -0.02(-0.32%) |
Jul 16, 2009 | 4.762 | 4.762 | 4.656 | 4.747 | 54,035 | -0.02(-0.32%) |
Jul 15, 2009 | 4.595 | 4.907 | 4.595 | 4.762 | 83,727 | +0.07(+1.46%) |
Jul 14, 2009 | 4.541 | 4.694 | 4.541 | 4.694 | 35,695 | +0.11(+2.50%) |
Jul 13, 2009 | 4.572 | 4.686 | 4.541 | 4.580 | 149,880 | +0.05(+1.01%) |
Jul 10, 2009 | 4.313 | 4.572 | 4.313 | 4.534 | 532,354 | +0.18(+4.20%) |
Jul 09, 2009 | 4.321 | 4.381 | 4.244 | 4.351 | 60,131 | +0.16(+3.82%) |
Jul 08, 2009 | 4.153 | 4.259 | 4.145 | 4.191 | 139,225 | +0.00(+0.02%) |
Jul 07, 2009 | 4.191 | 4.214 | 4.153 | 4.190 | 65,486 | -0.04(-0.92%) |
Jul 06, 2009 | 4.206 | 4.229 | 4.191 | 4.229 | 448,271 | +0.00(+0.00%) |
Jul 02, 2009 | 4.267 | 4.458 | 4.229 | 4.229 | 45,488 | -0.03(-0.63%) |
Jul 01, 2009 | 4.199 | 4.298 | 4.199 | 4.256 | 7,011 | +0.06(+1.36%) |
Jun 30, 2009 | 4.267 | 4.267 | 4.134 | 4.199 | 70,735 | -0.03(-0.72%) |
Jun 29, 2009 | 4.229 | 4.343 | 4.214 | 4.229 | 21,771 | -0.02(-0.54%) |
Jun 26, 2009 | 4.267 | 4.267 | 4.199 | 4.252 | 9,192 | -0.05(-1.06%) |
Jun 25, 2009 | 4.282 | 4.336 | 4.229 | 4.298 | 38,517 | +0.07(+1.62%) |
Jun 24, 2009 | 4.275 | 4.275 | 4.206 | 4.229 | 48,248 | -0.07(-1.60%) |
Jun 23, 2009 | 4.305 | 4.526 | 4.267 | 4.298 | 55,617 | +0.00(+0.00%) |
Jun 22, 2009 | 4.275 | 4.343 | 4.229 | 4.298 | 114,575 | -0.02(-0.35%) |
Jun 19, 2009 | 4.366 | 4.389 | 4.267 | 4.313 | 12,204 | +0.05(+1.07%) |
Jun 18, 2009 | 4.412 | 4.450 | 4.221 | 4.267 | 38,355 | -0.02(-0.53%) |
Jun 17, 2009 | 4.321 | 4.358 | 4.252 | 4.290 | 15,445 | +0.02(+0.54%) |
Jun 16, 2009 | 4.381 | 4.397 | 4.244 | 4.267 | 171,799 | -0.14(-3.11%) |
Jun 15, 2009 | 4.511 | 4.529 | 4.381 | 4.404 | 8,031 | -0.08(-1.87%) |
Jun 12, 2009 | 4.450 | 4.564 | 4.450 | 4.488 | 10,892 | +0.04(+0.86%) |
Jun 11, 2009 | 4.351 | 4.496 | 4.267 | 4.450 | 39,642 | -0.04(-0.85%) |
Jun 10, 2009 | 4.557 | 4.572 | 4.427 | 4.488 | 49,353 | +0.07(+1.55%) |
Jun 09, 2009 | 4.176 | 4.461 | 4.176 | 4.420 | 373,566 | +0.13(+3.02%) |
Jun 08, 2009 | 4.000 | 4.305 | 4.000 | 4.290 | 104,692 | +0.01(+0.18%) |
Jun 05, 2009 | 4.343 | 4.351 | 4.282 | 4.282 | 7,612 | -0.07(-1.58%) |
Jun 04, 2009 | 4.412 | 4.450 | 4.351 | 4.351 | 59,777 | +0.00(+0.00%) |
Jun 03, 2009 | 4.389 | 4.404 | 4.351 | 4.351 | 6,187 | -0.02(-0.35%) |
Jun 02, 2009 | 4.374 | 4.420 | 4.366 | 4.366 | 2,362 | +0.10(+2.32%) |
Jun 01, 2009 | 4.252 | 4.404 | 4.214 | 4.267 | 60,537 | +0.11(+2.56%) |
May 29, 2009 | 4.054 | 4.229 | 4.054 | 4.160 | 53,867 | +0.12(+3.02%) |
May 28, 2009 | 4.008 | 4.039 | 4.000 | 4.039 | 8,174 | +0.00(+0.00%) |
May 27, 2009 | 4.077 | 4.077 | 4.039 | 4.039 | 3,482 | -0.04(-0.93%) |
May 26, 2009 | 3.940 | 4.077 | 3.940 | 4.077 | 18,211 | +0.08(+1.90%) |
May 22, 2009 | 4.000 | 4.016 | 4.000 | 4.000 | 17,330 | +0.03(+0.77%) |
May 21, 2009 | 3.840 | 3.970 | 3.772 | 3.970 | 11,811 | +0.17(+4.41%) |
May 20, 2009 | 3.810 | 3.940 | 3.749 | 3.802 | 62,608 | -0.01(-0.20%) |
May 19, 2009 | 4.153 | 4.420 | 3.779 | 3.810 | 64,486 | -0.43(-10.15%) |
May 18, 2009 | 4.263 | 4.321 | 4.191 | 4.240 | 34,611 | -0.01(-0.27%) |
May 15, 2009 | 4.328 | 4.397 | 4.206 | 4.252 | 14,435 | -0.12(-2.75%) |
May 14, 2009 | 4.153 | 4.381 | 4.115 | 4.372 | 4,133 | +0.18(+4.33%) |
May 13, 2009 | 4.206 | 4.206 | 4.183 | 4.191 | 4,542 | -0.09(-2.01%) |
May 12, 2009 | 4.176 | 4.277 | 4.160 | 4.277 | 3,149 | +0.10(+2.43%) |
May 11, 2009 | 4.107 | 4.183 | 4.107 | 4.176 | 88,618 | +0.07(+1.67%) |
May 08, 2009 | 4.077 | 4.267 | 4.077 | 4.107 | 28,937 | +0.05(+1.32%) |
May 07, 2009 | 4.153 | 4.153 | 3.871 | 4.054 | 63,950 | -0.05(-1.30%) |
May 06, 2009 | 3.818 | 4.122 | 3.818 | 4.107 | 396,558 | +0.31(+8.23%) |
May 05, 2009 | 3.665 | 3.818 | 3.665 | 3.795 | 235,730 | -0.04(-0.99%) |
May 04, 2009 | 3.818 | 3.848 | 3.269 | 3.833 | 164,001 | +0.57(+17.52%) |