Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.164 | 6.218 | 6.107 | 6.128 | 121,394 | -0.03(-0.54%) |
Apr 29, 2010 | 6.107 | 6.173 | 6.107 | 6.161 | 195,963 | +0.07(+1.14%) |
Apr 28, 2010 | 6.170 | 6.200 | 6.083 | 6.092 | 306,202 | -0.07(-1.17%) |
Apr 27, 2010 | 6.273 | 6.273 | 6.164 | 6.164 | 206,443 | -0.12(-1.87%) |
Apr 26, 2010 | 6.240 | 6.303 | 6.240 | 6.282 | 188,118 | +0.03(+0.43%) |
Apr 23, 2010 | 6.218 | 6.262 | 6.200 | 6.255 | 306,828 | +0.03(+0.48%) |
Apr 22, 2010 | 6.191 | 6.224 | 6.131 | 6.224 | 161,342 | +0.02(+0.39%) |
Apr 21, 2010 | 6.176 | 6.264 | 6.176 | 6.200 | 302,367 | -0.00(-0.02%) |
Apr 20, 2010 | 6.153 | 6.201 | 6.153 | 6.201 | 197,330 | +0.06(+0.93%) |
Apr 19, 2010 | 6.117 | 6.168 | 6.108 | 6.144 | 185,327 | -0.03(-0.44%) |
Apr 16, 2010 | 6.228 | 6.240 | 6.120 | 6.171 | 182,297 | -0.09(-1.39%) |
Apr 15, 2010 | 6.240 | 6.282 | 6.213 | 6.258 | 237,964 | -0.02(-0.33%) |
Apr 14, 2010 | 6.246 | 6.279 | 6.180 | 6.279 | 285,115 | +0.04(+0.62%) |
Apr 13, 2010 | 6.213 | 6.240 | 6.189 | 6.240 | 179,867 | +0.01(+0.10%) |
Apr 12, 2010 | 6.246 | 6.270 | 6.222 | 6.234 | 242,314 | -0.01(-0.14%) |
Apr 09, 2010 | 6.201 | 6.258 | 6.198 | 6.243 | 180,697 | +0.02(+0.34%) |
Apr 08, 2010 | 6.225 | 6.228 | 6.168 | 6.222 | 155,102 | +0.00(+0.00%) |
Apr 07, 2010 | 6.222 | 6.258 | 6.198 | 6.222 | 146,305 | -0.02(-0.29%) |
Apr 06, 2010 | 6.201 | 6.249 | 6.168 | 6.240 | 237,594 | +0.00(+0.05%) |
Apr 05, 2010 | 6.150 | 6.270 | 6.138 | 6.237 | 199,483 | +0.08(+1.37%) |
Apr 01, 2010 | 6.138 | 6.153 | 6.153 | 6.153 | 199,323 | +0.04(+0.59%) |
Mar 31, 2010 | 6.174 | 6.174 | 6.099 | 6.117 | 162,368 | -0.06(-0.92%) |
Mar 30, 2010 | 6.153 | 6.189 | 6.147 | 6.174 | 129,050 | +0.02(+0.24%) |
Mar 29, 2010 | 6.213 | 6.264 | 6.147 | 6.159 | 191,600 | -0.05(-0.77%) |
Mar 26, 2010 | 6.240 | 6.282 | 6.207 | 6.207 | 148,805 | -0.03(-0.53%) |
Mar 25, 2010 | 6.249 | 6.342 | 6.237 | 6.240 | 221,905 | -0.01(-0.14%) |
Mar 24, 2010 | 6.219 | 6.255 | 6.201 | 6.249 | 111,927 | +0.04(+0.58%) |
Mar 23, 2010 | 6.165 | 6.213 | 6.165 | 6.213 | 106,737 | +0.05(+0.83%) |
Mar 22, 2010 | 6.201 | 6.201 | 6.123 | 6.162 | 213,932 | -0.03(-0.55%) |
Mar 19, 2010 | 6.289 | 6.310 | 6.175 | 6.196 | 861,778 | -0.12(-1.88%) |
Mar 18, 2010 | 6.220 | 6.328 | 6.220 | 6.315 | 527,872 | +0.08(+1.33%) |
Mar 17, 2010 | 6.140 | 6.235 | 6.133 | 6.232 | 297,168 | +0.09(+1.51%) |
Mar 16, 2010 | 6.095 | 6.158 | 6.095 | 6.140 | 217,561 | +0.04(+0.73%) |
Mar 15, 2010 | 6.086 | 6.098 | 6.077 | 6.095 | 119,673 | -0.01(-0.20%) |
Mar 12, 2010 | 6.098 | 6.128 | 6.080 | 6.107 | 105,913 | +0.03(+0.49%) |
Mar 11, 2010 | 6.062 | 6.086 | 6.059 | 6.077 | 131,783 | -0.01(-0.10%) |
Mar 10, 2010 | 6.005 | 6.086 | 6.005 | 6.083 | 150,011 | +0.05(+0.85%) |
Mar 09, 2010 | 5.990 | 6.041 | 5.987 | 6.032 | 148,637 | +0.04(+0.64%) |
Mar 08, 2010 | 5.973 | 5.999 | 5.973 | 5.993 | 143,720 | +0.01(+0.15%) |
Mar 05, 2010 | 5.880 | 5.984 | 5.880 | 5.984 | 151,161 | +0.12(+1.98%) |
Mar 04, 2010 | 5.850 | 5.896 | 5.850 | 5.868 | 154,677 | +0.01(+0.25%) |
Mar 03, 2010 | 5.835 | 5.901 | 5.835 | 5.853 | 141,585 | +0.03(+0.46%) |
Mar 02, 2010 | 5.764 | 5.847 | 5.764 | 5.826 | 140,445 | +0.07(+1.14%) |
Mar 01, 2010 | 5.689 | 5.778 | 5.689 | 5.761 | 103,479 | +0.07(+1.15%) |
Feb 26, 2010 | 5.650 | 5.707 | 5.638 | 5.695 | 73,190 | +0.05(+0.90%) |
Feb 25, 2010 | 5.579 | 5.644 | 5.525 | 5.644 | 163,969 | -0.01(-0.21%) |
Feb 24, 2010 | 5.692 | 5.692 | 5.626 | 5.656 | 199,407 | +0.01(+0.16%) |
Feb 23, 2010 | 5.698 | 5.737 | 5.609 | 5.647 | 269,477 | -0.05(-0.84%) |
Feb 22, 2010 | 5.785 | 5.791 | 5.695 | 5.695 | 111,440 | -0.07(-1.19%) |
Feb 19, 2010 | 5.740 | 5.764 | 5.698 | 5.764 | 150,719 | +0.06(+0.99%) |
Feb 18, 2010 | 5.665 | 5.726 | 5.653 | 5.707 | 209,617 | +0.05(+0.90%) |
Feb 17, 2010 | 5.564 | 5.682 | 5.564 | 5.656 | 306,087 | +0.11(+2.03%) |
Feb 16, 2010 | 5.499 | 5.544 | 5.494 | 5.544 | 163,616 | +0.08(+1.52%) |
Feb 12, 2010 | 5.437 | 5.461 | 5.461 | 5.461 | 140,993 | +0.00(+0.00%) |
Feb 11, 2010 | 5.378 | 5.461 | 5.360 | 5.461 | 215,686 | +0.10(+1.82%) |
Feb 10, 2010 | 5.333 | 5.393 | 5.304 | 5.363 | 285,845 | +0.00(+0.06%) |
Feb 09, 2010 | 5.295 | 5.363 | 5.280 | 5.360 | 271,517 | +0.09(+1.69%) |
Feb 08, 2010 | 5.274 | 5.333 | 5.242 | 5.271 | 121,133 | -0.02(-0.34%) |
Feb 05, 2010 | 5.419 | 5.419 | 5.173 | 5.289 | 343,929 | -0.12(-2.30%) |
Feb 04, 2010 | 5.556 | 5.574 | 5.413 | 5.413 | 230,234 | -0.22(-3.89%) |
Feb 03, 2010 | 5.606 | 5.665 | 5.574 | 5.633 | 147,432 | -0.01(-0.11%) |
Feb 02, 2010 | 5.547 | 5.639 | 5.535 | 5.639 | 169,050 | +0.09(+1.55%) |
Feb 01, 2010 | 5.476 | 5.553 | 5.476 | 5.553 | 195,792 | +0.09(+1.68%) |
Jan 29, 2010 | 5.455 | 5.514 | 5.413 | 5.461 | 266,882 | +0.01(+0.21%) |
Jan 28, 2010 | 5.458 | 5.485 | 5.387 | 5.450 | 292,527 | -0.02(-0.32%) |
Jan 27, 2010 | 5.582 | 5.621 | 5.360 | 5.467 | 736,934 | -0.14(-2.54%) |
Jan 26, 2010 | 5.820 | 5.820 | 5.594 | 5.609 | 328,150 | -0.22(-3.72%) |
Jan 25, 2010 | 5.888 | 5.900 | 5.826 | 5.826 | 226,483 | -0.04(-0.66%) |
Jan 22, 2010 | 5.926 | 5.926 | 5.829 | 5.864 | 201,833 | -0.07(-1.15%) |
Jan 21, 2010 | 5.986 | 5.998 | 5.894 | 5.932 | 269,658 | -0.06(-0.94%) |
Jan 20, 2010 | 5.929 | 5.998 | 5.917 | 5.989 | 148,731 | -0.01(-0.25%) |
Jan 19, 2010 | 5.941 | 6.012 | 5.920 | 6.004 | 142,666 | +0.04(+0.70%) |
Jan 15, 2010 | 5.941 | 5.962 | 5.962 | 5.962 | 190,577 | -0.01(-0.10%) |
Jan 14, 2010 | 5.915 | 5.968 | 5.909 | 5.968 | 137,964 | +0.04(+0.60%) |
Jan 13, 2010 | 5.923 | 5.938 | 5.891 | 5.932 | 109,199 | +0.02(+0.30%) |
Jan 12, 2010 | 5.920 | 5.956 | 5.891 | 5.915 | 269,968 | -0.05(-0.84%) |
Jan 11, 2010 | 5.968 | 5.971 | 5.885 | 5.965 | 295,833 | -0.01(-0.15%) |
Jan 08, 2010 | 5.909 | 5.974 | 5.897 | 5.974 | 176,754 | +0.06(+1.00%) |
Jan 07, 2010 | 5.885 | 5.944 | 5.876 | 5.915 | 189,420 | +0.03(+0.50%) |
Jan 06, 2010 | 5.852 | 5.926 | 5.852 | 5.885 | 225,066 | +0.00(+0.00%) |
Jan 05, 2010 | 5.829 | 5.885 | 5.805 | 5.885 | 148,711 | +0.07(+1.28%) |
Jan 04, 2010 | 5.760 | 5.814 | 5.751 | 5.811 | 196,669 | +0.07(+1.14%) |
Dec 31, 2009 | 5.811 | 5.746 | 5.746 | 5.746 | 90,735 | -0.06(-1.02%) |
Dec 30, 2009 | 5.808 | 5.811 | 5.751 | 5.805 | 126,506 | -0.02(-0.31%) |
Dec 29, 2009 | 5.784 | 5.825 | 5.775 | 5.823 | 129,545 | -0.02(-0.30%) |
Dec 28, 2009 | 5.832 | 5.867 | 5.823 | 5.840 | 161,053 | +0.03(+0.51%) |
Dec 24, 2009 | 5.823 | 5.832 | 5.805 | 5.811 | 76,679 | -0.01(-0.25%) |
Dec 23, 2009 | 5.793 | 5.826 | 5.751 | 5.826 | 177,645 | +0.08(+1.34%) |
Dec 22, 2009 | 5.772 | 5.796 | 5.731 | 5.748 | 99,066 | -0.06(-0.97%) |
Dec 21, 2009 | 5.763 | 5.811 | 5.751 | 5.805 | 182,208 | +0.07(+1.19%) |
Dec 18, 2009 | 5.737 | 5.740 | 5.674 | 5.737 | 194,776 | +0.02(+0.42%) |
Dec 17, 2009 | 5.719 | 5.743 | 5.686 | 5.713 | 123,399 | -0.03(-0.52%) |
Dec 16, 2009 | 5.701 | 5.778 | 5.701 | 5.743 | 140,521 | +0.04(+0.62%) |
Dec 15, 2009 | 5.677 | 5.713 | 5.665 | 5.707 | 198,790 | +0.02(+0.36%) |
Dec 14, 2009 | 5.665 | 5.695 | 5.651 | 5.686 | 298,511 | +0.09(+1.70%) |
Dec 11, 2009 | 5.594 | 5.639 | 5.585 | 5.591 | 141,651 | +0.01(+0.11%) |
Dec 10, 2009 | 5.550 | 5.621 | 5.550 | 5.585 | 165,259 | +0.04(+0.64%) |
Dec 09, 2009 | 5.571 | 5.577 | 5.461 | 5.550 | 536,642 | -0.05(-0.85%) |
Dec 08, 2009 | 5.559 | 5.603 | 5.547 | 5.597 | 113,698 | -0.05(-0.94%) |
Dec 07, 2009 | 5.562 | 5.677 | 5.562 | 5.651 | 178,329 | +0.05(+0.95%) |
Dec 04, 2009 | 5.663 | 5.722 | 5.547 | 5.597 | 307,784 | -0.03(-0.53%) |
Dec 03, 2009 | 5.760 | 5.784 | 5.627 | 5.627 | 262,605 | -0.12(-2.05%) |
Dec 02, 2009 | 5.734 | 5.790 | 5.725 | 5.745 | 169,330 | -0.01(-0.16%) |
Dec 01, 2009 | 5.734 | 5.766 | 5.716 | 5.754 | 214,411 | +0.04(+0.67%) |
Nov 30, 2009 | 5.683 | 5.740 | 5.668 | 5.716 | 135,431 | -0.01(-0.10%) |
Nov 27, 2009 | 5.603 | 5.763 | 5.562 | 5.722 | 175,722 | -0.08(-1.43%) |
Nov 25, 2009 | 5.683 | 5.811 | 5.671 | 5.805 | 174,494 | +0.13(+2.30%) |
Nov 24, 2009 | 5.538 | 5.677 | 5.492 | 5.674 | 299,216 | +0.15(+2.79%) |
Nov 23, 2009 | 5.520 | 5.568 | 5.502 | 5.520 | 374,223 | +0.04(+0.81%) |
Nov 20, 2009 | 5.431 | 5.485 | 5.431 | 5.476 | 114,518 | -0.01(-0.16%) |
Nov 19, 2009 | 5.559 | 5.559 | 5.476 | 5.485 | 232,534 | -0.15(-2.63%) |
Nov 18, 2009 | 5.565 | 5.633 | 5.565 | 5.633 | 169,273 | +0.05(+0.90%) |
Nov 17, 2009 | 5.535 | 5.600 | 5.535 | 5.582 | 99,056 | +0.02(+0.43%) |
Nov 16, 2009 | 5.520 | 5.573 | 5.520 | 5.559 | 164,854 | +0.06(+1.13%) |
Nov 13, 2009 | 5.511 | 5.562 | 5.491 | 5.497 | 190,111 | +0.00(+0.00%) |
Nov 12, 2009 | 5.529 | 5.562 | 5.476 | 5.497 | 135,627 | -0.03(-0.59%) |
Nov 11, 2009 | 5.535 | 5.579 | 5.511 | 5.529 | 168,912 | +0.03(+0.59%) |
Nov 10, 2009 | 5.431 | 5.502 | 5.431 | 5.497 | 164,392 | +0.03(+0.60%) |
Nov 09, 2009 | 5.387 | 5.485 | 5.387 | 5.464 | 172,531 | +0.14(+2.56%) |
Nov 06, 2009 | 5.250 | 5.372 | 5.250 | 5.328 | 156,792 | +0.02(+0.45%) |
Nov 05, 2009 | 5.250 | 5.319 | 5.247 | 5.304 | 165,761 | +0.07(+1.42%) |
Nov 04, 2009 | 5.212 | 5.292 | 5.212 | 5.230 | 314,472 | +0.04(+0.80%) |
Nov 03, 2009 | 5.176 | 5.245 | 5.117 | 5.188 | 153,753 | +0.01(+0.17%) |
Nov 02, 2009 | 5.230 | 5.313 | 5.113 | 5.179 | 181,487 | -0.03(-0.51%) |
Oct 30, 2009 | 5.482 | 5.502 | 5.194 | 5.206 | 405,730 | -0.28(-5.08%) |
Oct 29, 2009 | 5.446 | 5.508 | 5.446 | 5.485 | 212,205 | +0.06(+1.04%) |
Oct 28, 2009 | 5.562 | 5.594 | 5.411 | 5.428 | 273,763 | -0.17(-3.07%) |
Oct 27, 2009 | 5.559 | 5.698 | 5.173 | 5.600 | 307,713 | -0.08(-1.36%) |
Oct 26, 2009 | 5.725 | 5.769 | 5.648 | 5.677 | 255,501 | -0.05(-0.88%) |
Oct 23, 2009 | 5.710 | 5.734 | 5.698 | 5.728 | 261,735 | +0.02(+0.36%) |
Oct 22, 2009 | 5.663 | 5.707 | 5.614 | 5.707 | 159,359 | +0.08(+1.37%) |
Oct 21, 2009 | 5.651 | 5.728 | 5.630 | 5.630 | 152,296 | -0.06(-1.04%) |
Oct 20, 2009 | 5.660 | 5.691 | 5.651 | 5.689 | 155,490 | +0.01(+0.21%) |
Oct 19, 2009 | 5.645 | 5.728 | 5.642 | 5.677 | 194,975 | +0.04(+0.63%) |
Oct 16, 2009 | 5.624 | 5.654 | 5.580 | 5.642 | 276,030 | -0.01(-0.10%) |
Oct 15, 2009 | 5.502 | 5.651 | 5.502 | 5.648 | 245,804 | +0.08(+1.44%) |
Oct 14, 2009 | 5.523 | 5.582 | 5.514 | 5.568 | 162,645 | +0.08(+1.51%) |
Oct 13, 2009 | 5.431 | 5.523 | 5.431 | 5.485 | 204,730 | +0.00(+0.00%) |
Oct 12, 2009 | 5.499 | 5.514 | 5.458 | 5.485 | 283,144 | +0.00(+0.00%) |
Oct 09, 2009 | 5.434 | 5.571 | 5.431 | 5.485 | 419,411 | +0.02(+0.32%) |
Oct 08, 2009 | 5.399 | 5.479 | 5.399 | 5.467 | 186,900 | +0.07(+1.32%) |
Oct 07, 2009 | 5.322 | 5.422 | 5.322 | 5.396 | 169,478 | +0.02(+0.39%) |
Oct 06, 2009 | 5.298 | 5.405 | 5.298 | 5.375 | 247,045 | +0.09(+1.80%) |
Oct 05, 2009 | 5.233 | 5.301 | 5.233 | 5.280 | 205,627 | +0.03(+0.62%) |
Oct 02, 2009 | 5.135 | 5.261 | 4.723 | 5.247 | 262,861 | -0.12(-2.32%) |
Oct 01, 2009 | 5.467 | 5.467 | 5.348 | 5.372 | 125,464 | -0.08(-1.52%) |
Sep 30, 2009 | 5.494 | 5.494 | 5.393 | 5.455 | 127,025 | +0.01(+0.27%) |
Sep 29, 2009 | 5.425 | 5.473 | 5.393 | 5.440 | 128,118 | +0.02(+0.33%) |
Sep 28, 2009 | 5.422 | 5.464 | 5.405 | 5.422 | 140,828 | +0.02(+0.38%) |
Sep 25, 2009 | 5.396 | 5.416 | 5.351 | 5.402 | 187,956 | +0.02(+0.39%) |
Sep 24, 2009 | 5.562 | 5.562 | 5.360 | 5.381 | 202,649 | -0.13(-2.31%) |
Sep 23, 2009 | 5.565 | 5.584 | 5.508 | 5.508 | 141,091 | -0.02(-0.32%) |
Sep 22, 2009 | 5.550 | 5.568 | 5.517 | 5.526 | 141,877 | -0.00(-0.05%) |
Sep 21, 2009 | 5.615 | 5.615 | 5.476 | 5.529 | 310,556 | -0.13(-2.36%) |
Sep 18, 2009 | 5.686 | 5.686 | 5.606 | 5.663 | 106,480 | +0.02(+0.37%) |
Sep 17, 2009 | 5.677 | 5.728 | 5.582 | 5.642 | 203,782 | +0.06(+1.01%) |
Sep 16, 2009 | 5.585 | 5.665 | 5.550 | 5.585 | 194,068 | +0.03(+0.59%) |
Sep 15, 2009 | 5.413 | 5.553 | 5.413 | 5.553 | 198,244 | +0.12(+2.13%) |
Sep 14, 2009 | 5.295 | 5.437 | 5.260 | 5.437 | 318,051 | +0.11(+2.06%) |
Sep 11, 2009 | 5.292 | 5.336 | 5.283 | 5.328 | 119,685 | +0.06(+1.13%) |
Sep 10, 2009 | 5.242 | 5.277 | 5.203 | 5.268 | 153,295 | +0.03(+0.51%) |
Sep 09, 2009 | 5.203 | 5.250 | 5.159 | 5.242 | 220,796 | +0.04(+0.86%) |
Sep 08, 2009 | 5.138 | 5.210 | 5.135 | 5.197 | 141,560 | +0.08(+1.59%) |
Sep 04, 2009 | 5.022 | 5.129 | 5.022 | 5.116 | 94,303 | +0.08(+1.69%) |
Sep 03, 2009 | 4.987 | 5.031 | 4.939 | 5.031 | 131,805 | +0.09(+1.80%) |
Sep 02, 2009 | 4.998 | 4.998 | 4.921 | 4.942 | 181,207 | -0.04(-0.77%) |
Sep 01, 2009 | 5.081 | 5.182 | 4.948 | 4.981 | 366,643 | -0.19(-3.67%) |
Aug 31, 2009 | 5.162 | 5.179 | 5.142 | 5.170 | 139,920 | -0.02(-0.46%) |
Aug 28, 2009 | 5.144 | 5.215 | 5.099 | 5.194 | 299,344 | +0.05(+0.98%) |
Aug 27, 2009 | 5.156 | 5.156 | 5.081 | 5.144 | 147,658 | -0.01(-0.11%) |
Aug 26, 2009 | 5.147 | 5.167 | 5.105 | 5.150 | 179,507 | +0.01(+0.23%) |
Aug 25, 2009 | 5.108 | 5.167 | 5.099 | 5.138 | 259,175 | +0.05(+0.99%) |
Aug 24, 2009 | 5.013 | 5.114 | 5.001 | 5.087 | 244,434 | +0.12(+2.39%) |
Aug 21, 2009 | 4.972 | 5.022 | 4.942 | 4.969 | 221,235 | +0.05(+1.09%) |
Aug 20, 2009 | 4.936 | 4.937 | 4.892 | 4.915 | 225,960 | -0.04(-0.78%) |
Aug 19, 2009 | 4.847 | 4.954 | 4.847 | 4.954 | 249,093 | +0.06(+1.15%) |
Aug 18, 2009 | 4.889 | 4.898 | 4.850 | 4.898 | 355,033 | +0.02(+0.42%) |
Aug 17, 2009 | 4.921 | 4.957 | 4.826 | 4.877 | 280,958 | -0.15(-2.95%) |
Aug 14, 2009 | 5.010 | 5.037 | 4.963 | 5.025 | 330,171 | +0.03(+0.53%) |
Aug 13, 2009 | 5.010 | 5.010 | 4.954 | 4.998 | 241,078 | +0.05(+1.08%) |
Aug 12, 2009 | 4.901 | 4.995 | 4.898 | 4.945 | 276,512 | +0.00(+0.06%) |
Aug 11, 2009 | 4.951 | 4.984 | 4.892 | 4.942 | 187,453 | -0.05(-1.01%) |
Aug 10, 2009 | 4.957 | 5.013 | 4.957 | 4.993 | 192,462 | -0.01(-0.24%) |
Aug 07, 2009 | 4.972 | 5.049 | 4.972 | 5.004 | 173,914 | +0.05(+1.02%) |
Aug 06, 2009 | 5.010 | 5.037 | 4.901 | 4.954 | 215,032 | -0.06(-1.12%) |
Aug 05, 2009 | 5.019 | 5.052 | 4.960 | 5.010 | 225,316 | -0.03(-0.65%) |
Aug 04, 2009 | 4.951 | 5.061 | 4.942 | 5.043 | 373,602 | +0.04(+0.77%) |
Aug 03, 2009 | 4.984 | 5.022 | 4.939 | 5.004 | 264,993 | +0.07(+1.44%) |
Jul 31, 2009 | 4.862 | 4.936 | 4.862 | 4.933 | 147,567 | +0.03(+0.67%) |
Jul 30, 2009 | 4.862 | 4.915 | 4.862 | 4.901 | 224,726 | +0.08(+1.66%) |
Jul 29, 2009 | 4.877 | 4.877 | 4.765 | 4.821 | 208,235 | -0.06(-1.16%) |
Jul 28, 2009 | 4.877 | 4.892 | 4.832 | 4.877 | 209,267 | +0.01(+0.12%) |
Jul 27, 2009 | 4.880 | 4.895 | 4.859 | 4.871 | 142,430 | +0.01(+0.24%) |
Jul 24, 2009 | 4.818 | 4.864 | 4.788 | 4.859 | 1,281 | -0.02(-0.49%) |
Jul 23, 2009 | 4.743 | 4.883 | 4.738 | 4.883 | 280,975 | +0.14(+2.94%) |
Jul 22, 2009 | 4.714 | 4.743 | 4.678 | 4.743 | 173,226 | +0.01(+0.31%) |
Jul 21, 2009 | 4.738 | 4.738 | 4.610 | 4.729 | 321,677 | +0.05(+1.14%) |
Jul 20, 2009 | 4.696 | 4.705 | 4.622 | 4.675 | 203,867 | +0.01(+0.32%) |
Jul 17, 2009 | 4.619 | 4.672 | 4.598 | 4.660 | 146,218 | +0.05(+1.03%) |
Jul 16, 2009 | 4.551 | 4.613 | 4.509 | 4.613 | 213,514 | +0.09(+2.03%) |
Jul 15, 2009 | 4.414 | 4.536 | 4.409 | 4.521 | 192,567 | +0.17(+3.88%) |
Jul 14, 2009 | 4.317 | 4.352 | 4.305 | 4.352 | 190,712 | +0.08(+1.87%) |
Jul 13, 2009 | 4.213 | 4.275 | 4.207 | 4.272 | 231,843 | +0.04(+0.98%) |
Jul 10, 2009 | 4.222 | 4.245 | 4.171 | 4.231 | 190,928 | -0.03(-0.70%) |
Jul 09, 2009 | 4.281 | 4.317 | 4.245 | 4.260 | 154,620 | +0.04(+0.99%) |
Jul 08, 2009 | 4.278 | 4.299 | 4.174 | 4.219 | 151,652 | -0.08(-1.79%) |
Jul 07, 2009 | 4.352 | 4.352 | 4.281 | 4.296 | 236,140 | -0.05(-1.16%) |
Jul 06, 2009 | 4.355 | 4.400 | 4.331 | 4.346 | 305,608 | -0.06(-1.29%) |
Jul 02, 2009 | 4.403 | 4.453 | 4.358 | 4.403 | 134,517 | -0.08(-1.84%) |
Jul 01, 2009 | 4.406 | 4.506 | 4.406 | 4.486 | 177,840 | +0.07(+1.61%) |
Jun 30, 2009 | 4.417 | 4.426 | 4.317 | 4.414 | 142,153 | +0.04(+0.95%) |
Jun 29, 2009 | 4.355 | 4.385 | 4.328 | 4.373 | 142,096 | +0.04(+0.96%) |
Jun 26, 2009 | 4.337 | 4.358 | 4.305 | 4.331 | 91,450 | +0.00(+0.00%) |
Jun 25, 2009 | 4.302 | 4.340 | 4.293 | 4.331 | 145,051 | +0.06(+1.39%) |
Jun 24, 2009 | 4.216 | 4.325 | 4.216 | 4.272 | 201,563 | +0.07(+1.55%) |
Jun 23, 2009 | 4.245 | 4.266 | 4.127 | 4.207 | 198,520 | -0.03(-0.70%) |
Jun 22, 2009 | 4.397 | 4.397 | 4.234 | 4.237 | 198,568 | -0.18(-4.03%) |
Jun 19, 2009 | 4.435 | 4.459 | 4.388 | 4.414 | 127,970 | -0.02(-0.40%) |
Jun 18, 2009 | 4.403 | 4.450 | 4.394 | 4.432 | 164,722 | +0.05(+1.15%) |
Jun 17, 2009 | 4.426 | 4.444 | 4.382 | 4.382 | 184,765 | -0.09(-1.99%) |
Jun 16, 2009 | 4.539 | 4.566 | 4.447 | 4.471 | 246,489 | -0.06(-1.31%) |
Jun 15, 2009 | 4.574 | 4.574 | 4.453 | 4.530 | 237,901 | -0.06(-1.36%) |
Jun 12, 2009 | 4.580 | 4.595 | 4.551 | 4.592 | 202,072 | +0.04(+0.78%) |
Jun 11, 2009 | 4.521 | 4.595 | 4.515 | 4.557 | 197,981 | +0.05(+1.05%) |
Jun 10, 2009 | 4.566 | 4.566 | 4.450 | 4.509 | 195,893 | +0.03(+0.73%) |
Jun 09, 2009 | 4.459 | 4.485 | 4.411 | 4.477 | 241,088 | +0.05(+1.07%) |
Jun 08, 2009 | 4.465 | 4.465 | 4.382 | 4.429 | 308,286 | -0.07(-1.52%) |
Jun 05, 2009 | 4.548 | 4.560 | 4.468 | 4.497 | 275,315 | -0.01(-0.20%) |
Jun 04, 2009 | 4.474 | 4.506 | 4.414 | 4.506 | 236,164 | +0.07(+1.47%) |
Jun 03, 2009 | 4.489 | 4.489 | 4.403 | 4.441 | 274,815 | -0.06(-1.25%) |
Jun 02, 2009 | 4.447 | 4.502 | 4.434 | 4.497 | 244,296 | +0.08(+1.81%) |
Jun 01, 2009 | 4.489 | 4.489 | 4.388 | 4.417 | 600,848 | +0.17(+3.91%) |
May 29, 2009 | 4.228 | 4.267 | 4.208 | 4.251 | 218,752 | +0.05(+1.27%) |
May 28, 2009 | 4.124 | 4.198 | 4.094 | 4.198 | 361,247 | +0.07(+1.72%) |
May 27, 2009 | 4.183 | 4.204 | 4.124 | 4.127 | 362,279 | -0.06(-1.49%) |
May 26, 2009 | 4.148 | 4.248 | 4.127 | 4.189 | 416,676 | +0.04(+0.86%) |
May 22, 2009 | 4.151 | 4.183 | 4.118 | 4.154 | 155,396 | +0.04(+1.01%) |
May 21, 2009 | 4.121 | 4.121 | 4.065 | 4.112 | 215,801 | -0.06(-1.42%) |
May 20, 2009 | 4.168 | 4.242 | 4.157 | 4.171 | 126,249 | -0.01(-0.28%) |
May 19, 2009 | 4.091 | 4.195 | 4.091 | 4.183 | 197,326 | +0.06(+1.44%) |
May 18, 2009 | 4.002 | 4.139 | 4.002 | 4.124 | 209,729 | +0.14(+3.42%) |
May 15, 2009 | 3.967 | 4.017 | 3.923 | 3.987 | 560,773 | +0.04(+1.05%) |
May 14, 2009 | 3.922 | 3.987 | 3.922 | 3.946 | 448,362 | +0.00(+0.08%) |
May 13, 2009 | 4.002 | 4.032 | 3.916 | 3.943 | 282,867 | -0.13(-3.20%) |
May 12, 2009 | 4.151 | 4.151 | 4.047 | 4.073 | 212,954 | -0.01(-0.36%) |
May 11, 2009 | 4.082 | 4.130 | 4.056 | 4.088 | 141,705 | -0.05(-1.29%) |
May 08, 2009 | 4.127 | 4.173 | 4.035 | 4.142 | 172,369 | +0.09(+2.19%) |
May 07, 2009 | 4.091 | 4.136 | 4.008 | 4.053 | 287,006 | -0.02(-0.44%) |
May 06, 2009 | 4.020 | 4.085 | 3.958 | 4.071 | 261,627 | +0.12(+3.08%) |
May 05, 2009 | 3.928 | 3.987 | 3.913 | 3.949 | 265,998 | +0.00(+0.00%) |
May 04, 2009 | 3.913 | 3.949 | 3.913 | 3.949 | 264,433 | +0.16(+4.23%) |