Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.250 | 2.320 | 2.190 | 2.305 | 174,988 | +0.18(+8.22%) |
Jun 29, 2010 | 2.450 | 2.470 | 2.120 | 2.130 | 1,135,171 | -0.46(-17.76%) |
Jun 25, 2010 | 2.650 | 2.700 | 2.560 | 2.590 | 1,439,157 | -0.06(-2.26%) |
Jun 24, 2010 | 2.700 | 2.730 | 2.640 | 2.650 | 213,333 | -0.06(-2.21%) |
Jun 23, 2010 | 2.750 | 2.750 | 2.700 | 2.710 | 53,747 | -0.04(-1.45%) |
Jun 22, 2010 | 2.720 | 2.830 | 2.710 | 2.750 | 80,634 | +0.03(+1.10%) |
Jun 21, 2010 | 2.900 | 2.900 | 2.700 | 2.720 | 95,204 | -0.04(-1.45%) |
Jun 18, 2010 | 2.730 | 2.780 | 2.680 | 2.760 | 134,037 | +0.06(+2.22%) |
Jun 17, 2010 | 2.720 | 2.770 | 2.660 | 2.700 | 68,437 | +0.01(+0.37%) |
Jun 16, 2010 | 2.720 | 2.720 | 2.630 | 2.690 | 61,395 | -0.06(-2.18%) |
Jun 15, 2010 | 2.820 | 2.820 | 2.680 | 2.750 | 93,742 | -0.03(-1.08%) |
Jun 14, 2010 | 2.700 | 2.830 | 2.700 | 2.780 | 118,962 | +0.12(+4.51%) |
Jun 11, 2010 | 2.480 | 2.670 | 2.480 | 2.660 | 199,247 | +0.18(+7.26%) |
Jun 10, 2010 | 2.520 | 2.520 | 2.420 | 2.480 | 203,027 | +0.00(+0.00%) |
Jun 09, 2010 | 2.580 | 2.660 | 2.470 | 2.480 | 108,761 | -0.06(-2.36%) |
Jun 08, 2010 | 2.590 | 2.690 | 2.510 | 2.540 | 170,027 | -0.03(-1.17%) |
Jun 07, 2010 | 2.800 | 2.840 | 2.570 | 2.570 | 138,867 | -0.19(-6.88%) |
Jun 04, 2010 | 2.900 | 2.910 | 2.760 | 2.760 | 101,366 | -0.19(-6.44%) |
Jun 03, 2010 | 2.980 | 2.990 | 2.920 | 2.950 | 51,715 | -0.03(-1.01%) |
Jun 02, 2010 | 2.980 | 2.990 | 2.870 | 2.980 | 75,398 | +0.11(+3.83%) |
Jun 01, 2010 | 2.900 | 2.960 | 2.850 | 2.870 | 115,371 | -0.04(-1.37%) |
May 28, 2010 | 3.100 | 3.120 | 2.890 | 2.910 | 222,113 | -0.19(-6.13%) |
May 27, 2010 | 3.000 | 3.130 | 2.990 | 3.100 | 82,323 | +0.18(+6.16%) |
May 26, 2010 | 2.910 | 3.080 | 2.910 | 2.920 | 139,180 | +0.01(+0.34%) |
May 25, 2010 | 2.940 | 2.980 | 2.870 | 2.910 | 157,043 | -0.09(-3.00%) |
May 24, 2010 | 2.950 | 3.030 | 2.950 | 3.000 | 91,029 | +0.06(+2.04%) |
May 21, 2010 | 2.880 | 3.030 | 2.780 | 2.940 | 148,380 | -0.04(-1.34%) |
May 20, 2010 | 2.950 | 3.180 | 2.870 | 2.980 | 211,175 | -0.17(-5.40%) |
May 19, 2010 | 3.280 | 3.300 | 3.140 | 3.150 | 79,538 | -0.12(-3.67%) |
May 18, 2010 | 3.460 | 3.470 | 3.240 | 3.270 | 88,323 | -0.11(-3.25%) |
May 17, 2010 | 3.370 | 3.400 | 3.300 | 3.380 | 78,868 | +0.08(+2.42%) |
May 14, 2010 | 3.310 | 3.350 | 3.250 | 3.300 | 110,374 | -0.07(-2.08%) |
May 13, 2010 | 3.290 | 3.370 | 3.220 | 3.370 | 156,093 | +0.11(+3.37%) |
May 12, 2010 | 3.110 | 3.270 | 3.110 | 3.260 | 110,571 | +0.12(+3.82%) |
May 11, 2010 | 3.200 | 3.250 | 3.140 | 3.140 | 201,225 | -0.12(-3.68%) |
May 10, 2010 | 3.240 | 3.390 | 3.200 | 3.260 | 228,344 | +0.10(+3.16%) |
May 07, 2010 | 3.260 | 3.270 | 3.100 | 3.160 | 153,235 | -0.05(-1.56%) |
May 06, 2010 | 3.390 | 3.430 | 3.190 | 3.210 | 193,858 | -0.18(-5.31%) |
May 05, 2010 | 3.390 | 3.460 | 3.310 | 3.390 | 163,455 | +0.01(+0.30%) |
May 04, 2010 | 3.460 | 3.460 | 3.350 | 3.380 | 229,030 | -0.13(-3.70%) |
May 03, 2010 | 3.520 | 3.540 | 3.360 | 3.510 | 190,797 | +0.04(+1.15%) |
Apr 30, 2010 | 3.550 | 3.550 | 3.470 | 3.470 | 106,973 | -0.06(-1.70%) |
Apr 29, 2010 | 3.560 | 3.560 | 3.480 | 3.530 | 205,409 | -0.02(-0.56%) |
Apr 28, 2010 | 3.550 | 3.580 | 3.520 | 3.550 | 130,421 | +0.02(+0.57%) |
Apr 27, 2010 | 3.580 | 3.580 | 3.500 | 3.530 | 211,720 | -0.03(-0.84%) |
Apr 26, 2010 | 3.670 | 3.670 | 3.550 | 3.560 | 192,629 | +0.02(+0.56%) |
Apr 23, 2010 | 3.620 | 3.620 | 3.520 | 3.540 | 168,435 | -0.07(-1.94%) |
Apr 22, 2010 | 3.620 | 3.620 | 3.500 | 3.610 | 208,050 | +0.05(+1.40%) |
Apr 21, 2010 | 3.680 | 3.690 | 3.540 | 3.560 | 593,427 | -0.07(-1.93%) |
Apr 20, 2010 | 3.900 | 3.970 | 3.510 | 3.630 | 2,154,650 | -0.58(-13.78%) |
Apr 19, 2010 | 4.170 | 4.270 | 4.100 | 4.210 | 146,769 | +0.09(+2.18%) |
Apr 16, 2010 | 4.100 | 4.150 | 4.060 | 4.120 | 119,932 | +0.01(+0.24%) |
Apr 15, 2010 | 4.150 | 4.150 | 4.080 | 4.110 | 93,011 | -0.01(-0.24%) |
Apr 14, 2010 | 4.000 | 4.180 | 3.970 | 4.120 | 153,056 | +0.20(+5.10%) |
Apr 13, 2010 | 3.790 | 3.920 | 3.780 | 3.920 | 60,185 | +0.09(+2.35%) |
Apr 12, 2010 | 3.850 | 3.860 | 3.790 | 3.830 | 37,835 | +0.05(+1.32%) |
Apr 09, 2010 | 3.810 | 3.870 | 3.750 | 3.780 | 55,957 | -0.03(-0.79%) |
Apr 08, 2010 | 3.860 | 3.900 | 3.810 | 3.810 | 41,522 | -0.08(-2.06%) |
Apr 07, 2010 | 3.870 | 3.920 | 3.840 | 3.890 | 60,137 | -0.01(-0.26%) |
Apr 06, 2010 | 3.940 | 3.940 | 3.830 | 3.900 | 36,868 | -0.05(-1.27%) |
Apr 05, 2010 | 3.800 | 3.950 | 3.750 | 3.950 | 55,171 | +0.15(+3.95%) |
Apr 01, 2010 | 3.850 | 3.800 | 3.800 | 3.800 | 51,900 | -0.03(-0.78%) |
Mar 31, 2010 | 3.730 | 3.870 | 3.700 | 3.830 | 147,123 | +0.09(+2.41%) |
Mar 30, 2010 | 3.800 | 3.940 | 3.700 | 3.740 | 195,694 | -0.12(-3.11%) |
Mar 29, 2010 | 4.010 | 4.010 | 3.850 | 3.860 | 107,429 | -0.17(-4.22%) |
Mar 26, 2010 | 3.980 | 4.100 | 3.980 | 4.030 | 84,874 | +0.07(+1.77%) |
Mar 25, 2010 | 4.040 | 4.040 | 3.960 | 3.960 | 65,462 | -0.08(-1.98%) |
Mar 24, 2010 | 3.960 | 4.100 | 3.950 | 4.040 | 87,695 | +0.08(+2.02%) |
Mar 23, 2010 | 3.960 | 3.980 | 3.870 | 3.960 | 83,021 | +0.06(+1.54%) |
Mar 22, 2010 | 4.030 | 4.220 | 3.880 | 3.900 | 118,469 | -0.10(-2.50%) |
Mar 19, 2010 | 4.110 | 4.110 | 3.900 | 4.000 | 84,011 | -0.05(-1.23%) |
Mar 18, 2010 | 4.140 | 4.140 | 3.940 | 4.050 | 83,694 | -0.06(-1.46%) |
Mar 17, 2010 | 4.100 | 4.140 | 4.000 | 4.110 | 77,620 | +0.03(+0.74%) |
Mar 16, 2010 | 4.300 | 4.440 | 4.010 | 4.080 | 146,172 | -0.23(-5.34%) |
Mar 15, 2010 | 4.280 | 4.430 | 4.210 | 4.310 | 174,717 | +0.17(+4.11%) |
Mar 12, 2010 | 3.950 | 4.200 | 3.910 | 4.140 | 177,722 | +0.23(+5.88%) |
Mar 11, 2010 | 3.840 | 3.950 | 3.810 | 3.910 | 73,509 | +0.07(+1.82%) |
Mar 10, 2010 | 3.900 | 3.920 | 3.770 | 3.840 | 61,700 | -0.06(-1.54%) |
Mar 09, 2010 | 3.900 | 3.940 | 3.880 | 3.900 | 38,933 | -0.02(-0.51%) |
Mar 08, 2010 | 3.880 | 3.940 | 3.800 | 3.920 | 33,529 | +0.05(+1.29%) |
Mar 05, 2010 | 3.860 | 3.920 | 3.700 | 3.870 | 158,271 | +0.01(+0.26%) |
Mar 04, 2010 | 3.850 | 3.860 | 3.640 | 3.860 | 21,228 | +0.00(+0.00%) |
Mar 03, 2010 | 3.980 | 3.980 | 3.800 | 3.860 | 45,741 | -0.11(-2.77%) |
Mar 02, 2010 | 3.870 | 3.970 | 3.810 | 3.970 | 108,852 | +0.09(+2.32%) |
Mar 01, 2010 | 3.790 | 3.900 | 3.790 | 3.880 | 149,847 | +0.09(+2.37%) |
Feb 26, 2010 | 3.690 | 3.830 | 3.510 | 3.790 | 255,828 | +0.23(+6.46%) |
Feb 25, 2010 | 3.510 | 3.570 | 3.440 | 3.560 | 89,954 | +0.13(+3.79%) |
Feb 24, 2010 | 3.390 | 3.450 | 3.310 | 3.430 | 54,686 | +0.02(+0.59%) |
Feb 23, 2010 | 3.440 | 3.441 | 3.330 | 3.410 | 86,080 | -0.02(-0.58%) |
Feb 22, 2010 | 3.360 | 3.440 | 3.300 | 3.430 | 59,745 | +0.07(+2.08%) |
Feb 19, 2010 | 3.430 | 3.479 | 3.330 | 3.360 | 72,434 | -0.06(-1.75%) |
Feb 18, 2010 | 3.320 | 3.480 | 3.290 | 3.420 | 137,661 | +0.06(+1.79%) |
Feb 17, 2010 | 3.360 | 3.580 | 3.280 | 3.360 | 155,562 | +0.02(+0.60%) |
Feb 16, 2010 | 3.690 | 3.720 | 3.260 | 3.340 | 223,922 | -0.26(-7.22%) |
Feb 12, 2010 | 3.620 | 3.600 | 3.600 | 3.600 | 66,100 | -0.02(-0.55%) |
Feb 11, 2010 | 3.440 | 3.640 | 3.440 | 3.620 | 50,427 | +0.17(+4.93%) |
Feb 10, 2010 | 3.520 | 3.540 | 3.360 | 3.450 | 23,743 | -0.07(-1.99%) |
Feb 09, 2010 | 3.520 | 3.560 | 3.500 | 3.520 | 24,688 | +0.04(+1.15%) |
Feb 08, 2010 | 3.500 | 3.560 | 3.390 | 3.480 | 19,058 | +0.03(+0.87%) |
Feb 05, 2010 | 3.520 | 3.520 | 3.350 | 3.450 | 62,867 | -0.05(-1.43%) |
Feb 04, 2010 | 3.600 | 3.650 | 3.500 | 3.500 | 53,041 | -0.10(-2.78%) |
Feb 03, 2010 | 3.770 | 3.770 | 3.600 | 3.600 | 56,053 | -0.19(-5.01%) |
Feb 02, 2010 | 3.470 | 4.070 | 3.470 | 3.790 | 164,978 | +0.32(+9.22%) |
Feb 01, 2010 | 3.550 | 3.600 | 3.460 | 3.470 | 69,533 | -0.07(-1.98%) |
Jan 29, 2010 | 3.580 | 3.650 | 3.520 | 3.540 | 60,167 | -0.02(-0.56%) |
Jan 28, 2010 | 3.600 | 3.610 | 3.550 | 3.560 | 73,633 | -0.02(-0.56%) |
Jan 27, 2010 | 3.550 | 3.640 | 3.510 | 3.580 | 62,360 | +0.03(+0.85%) |
Jan 26, 2010 | 3.700 | 3.730 | 3.550 | 3.550 | 129,233 | -0.13(-3.53%) |
Jan 25, 2010 | 3.810 | 3.850 | 3.660 | 3.680 | 141,625 | -0.11(-2.90%) |
Jan 22, 2010 | 3.920 | 3.940 | 3.790 | 3.790 | 78,967 | -0.11(-2.82%) |
Jan 21, 2010 | 4.010 | 4.010 | 3.890 | 3.900 | 52,023 | -0.08(-2.01%) |
Jan 20, 2010 | 3.970 | 4.070 | 3.950 | 3.980 | 77,400 | -0.02(-0.50%) |
Jan 19, 2010 | 4.040 | 4.060 | 3.940 | 4.000 | 84,144 | -0.06(-1.48%) |
Jan 15, 2010 | 4.170 | 4.060 | 4.060 | 4.060 | 66,000 | -0.10(-2.40%) |
Jan 14, 2010 | 4.150 | 4.200 | 4.110 | 4.160 | 29,824 | +0.01(+0.24%) |
Jan 13, 2010 | 4.060 | 4.180 | 4.030 | 4.150 | 43,772 | +0.10(+2.47%) |
Jan 12, 2010 | 4.250 | 4.250 | 4.020 | 4.050 | 64,073 | -0.06(-1.46%) |
Jan 11, 2010 | 4.290 | 4.290 | 4.090 | 4.110 | 100,920 | -0.11(-2.61%) |
Jan 08, 2010 | 4.000 | 4.250 | 4.000 | 4.220 | 140,015 | +0.22(+5.50%) |
Jan 07, 2010 | 3.950 | 4.050 | 3.940 | 4.000 | 123,599 | +0.06(+1.52%) |
Jan 06, 2010 | 3.920 | 4.020 | 3.920 | 3.940 | 73,229 | +0.02(+0.51%) |
Jan 05, 2010 | 3.980 | 3.980 | 3.910 | 3.920 | 44,990 | -0.08(-2.00%) |
Jan 04, 2010 | 3.960 | 4.000 | 3.820 | 4.000 | 152,169 | +0.07(+1.78%) |
Dec 31, 2009 | 3.840 | 3.930 | 3.930 | 3.930 | 193,000 | +0.09(+2.34%) |
Dec 30, 2009 | 3.980 | 3.985 | 3.840 | 3.840 | 247,773 | -0.16(-4.00%) |
Dec 29, 2009 | 3.990 | 4.000 | 3.921 | 4.000 | 125,855 | +0.01(+0.25%) |
Dec 28, 2009 | 3.980 | 4.000 | 3.930 | 3.990 | 83,626 | -0.02(-0.50%) |
Dec 24, 2009 | 4.000 | 4.010 | 3.910 | 4.010 | 42,746 | +0.01(+0.25%) |
Dec 23, 2009 | 3.960 | 4.000 | 3.920 | 4.000 | 101,266 | +0.06(+1.52%) |
Dec 22, 2009 | 3.960 | 4.000 | 3.940 | 3.940 | 76,543 | -0.01(-0.25%) |
Dec 21, 2009 | 4.040 | 4.060 | 3.880 | 3.950 | 129,932 | -0.07(-1.74%) |
Dec 18, 2009 | 4.040 | 4.089 | 3.950 | 4.020 | 147,519 | +0.00(+0.12%) |
Dec 17, 2009 | 3.930 | 4.180 | 3.930 | 4.015 | 185,057 | -0.00(-0.12%) |
Dec 16, 2009 | 4.000 | 4.050 | 3.900 | 4.020 | 83,381 | +0.08(+2.03%) |
Dec 15, 2009 | 4.100 | 4.100 | 3.940 | 3.940 | 82,458 | -0.16(-3.90%) |
Dec 14, 2009 | 3.900 | 4.100 | 3.860 | 4.100 | 193,083 | +0.18(+4.59%) |
Dec 11, 2009 | 3.950 | 3.990 | 3.860 | 3.920 | 53,427 | -0.02(-0.51%) |
Dec 10, 2009 | 4.010 | 4.050 | 3.890 | 3.940 | 61,479 | -0.08(-1.99%) |
Dec 09, 2009 | 3.950 | 4.030 | 3.910 | 4.020 | 54,187 | +0.08(+2.03%) |
Dec 08, 2009 | 4.050 | 4.060 | 3.920 | 3.940 | 62,174 | -0.14(-3.43%) |
Dec 07, 2009 | 4.150 | 4.150 | 4.020 | 4.080 | 49,592 | -0.02(-0.49%) |
Dec 04, 2009 | 4.090 | 4.120 | 3.990 | 4.100 | 85,274 | +0.08(+1.99%) |
Dec 03, 2009 | 4.040 | 4.090 | 3.960 | 4.020 | 73,541 | +0.01(+0.25%) |
Dec 02, 2009 | 3.920 | 4.010 | 3.890 | 4.010 | 76,830 | +0.09(+2.30%) |
Dec 01, 2009 | 3.850 | 3.990 | 3.840 | 3.920 | 70,442 | +0.07(+1.82%) |
Nov 30, 2009 | 4.000 | 4.070 | 3.820 | 3.850 | 158,432 | -0.15(-3.75%) |
Nov 27, 2009 | 4.010 | 4.090 | 3.990 | 4.000 | 39,211 | -0.07(-1.72%) |
Nov 25, 2009 | 4.300 | 4.300 | 4.060 | 4.070 | 110,875 | +0.02(+0.49%) |
Nov 24, 2009 | 4.134 | 4.134 | 4.000 | 4.050 | 100,772 | -0.03(-0.74%) |
Nov 23, 2009 | 4.260 | 4.280 | 4.050 | 4.080 | 100,651 | -0.04(-0.97%) |
Nov 20, 2009 | 4.140 | 4.260 | 4.050 | 4.120 | 103,258 | -0.04(-0.96%) |
Nov 19, 2009 | 4.210 | 4.380 | 4.130 | 4.160 | 67,908 | -0.08(-1.89%) |
Nov 18, 2009 | 4.550 | 4.550 | 4.210 | 4.240 | 105,912 | -0.24(-5.36%) |
Nov 17, 2009 | 4.520 | 4.520 | 4.430 | 4.480 | 59,526 | -0.10(-2.18%) |
Nov 16, 2009 | 4.500 | 4.580 | 4.440 | 4.580 | 149,917 | +0.17(+3.85%) |
Nov 13, 2009 | 4.330 | 4.430 | 4.260 | 4.410 | 59,668 | +0.11(+2.56%) |
Nov 12, 2009 | 4.270 | 4.420 | 4.260 | 4.300 | 101,863 | +0.05(+1.18%) |
Nov 11, 2009 | 4.290 | 4.300 | 4.200 | 4.250 | 79,628 | +0.03(+0.71%) |
Nov 10, 2009 | 4.170 | 4.250 | 4.170 | 4.220 | 116,526 | +0.06(+1.44%) |
Nov 09, 2009 | 4.240 | 4.300 | 4.140 | 4.160 | 121,501 | +0.03(+0.73%) |
Nov 06, 2009 | 4.110 | 4.150 | 4.030 | 4.130 | 146,119 | -0.04(-0.96%) |
Nov 05, 2009 | 4.100 | 4.210 | 4.080 | 4.170 | 97,443 | +0.10(+2.46%) |
Nov 04, 2009 | 4.000 | 4.390 | 3.950 | 4.070 | 182,224 | +0.06(+1.50%) |
Nov 03, 2009 | 3.950 | 4.129 | 3.910 | 4.010 | 191,881 | +0.06(+1.52%) |
Nov 02, 2009 | 4.090 | 4.090 | 3.900 | 3.950 | 120,958 | -0.03(-0.75%) |
Oct 30, 2009 | 4.100 | 4.230 | 3.950 | 3.980 | 149,334 | -0.15(-3.63%) |
Oct 29, 2009 | 4.090 | 4.300 | 4.050 | 4.130 | 182,029 | +0.07(+1.72%) |
Oct 28, 2009 | 4.230 | 4.260 | 4.010 | 4.060 | 162,369 | -0.18(-4.25%) |
Oct 27, 2009 | 4.350 | 4.460 | 4.230 | 4.240 | 106,195 | -0.08(-1.85%) |
Oct 26, 2009 | 4.460 | 4.570 | 4.300 | 4.320 | 168,481 | -0.12(-2.70%) |
Oct 23, 2009 | 4.440 | 4.540 | 4.400 | 4.440 | 164,069 | +0.00(+0.00%) |
Oct 22, 2009 | 4.530 | 4.530 | 4.320 | 4.440 | 226,912 | -0.09(-1.99%) |
Oct 21, 2009 | 4.780 | 4.840 | 4.500 | 4.530 | 379,087 | -0.33(-6.79%) |
Oct 20, 2009 | 4.830 | 5.000 | 4.800 | 4.860 | 159,761 | -0.04(-0.82%) |
Oct 19, 2009 | 5.050 | 5.050 | 4.850 | 4.900 | 215,617 | -0.15(-2.97%) |
Oct 16, 2009 | 5.130 | 5.150 | 4.960 | 5.050 | 122,954 | -0.08(-1.56%) |
Oct 15, 2009 | 5.230 | 5.230 | 5.060 | 5.130 | 125,273 | -0.12(-2.29%) |
Oct 14, 2009 | 5.170 | 5.250 | 5.000 | 5.250 | 247,434 | +0.12(+2.34%) |
Oct 13, 2009 | 5.060 | 5.172 | 4.920 | 5.130 | 144,755 | +0.06(+1.18%) |
Oct 12, 2009 | 5.100 | 5.250 | 5.010 | 5.070 | 198,780 | +0.00(+0.00%) |
Oct 09, 2009 | 4.840 | 5.070 | 4.800 | 5.070 | 409,610 | +0.25(+5.19%) |
Oct 08, 2009 | 4.750 | 5.000 | 4.750 | 4.820 | 171,688 | +0.11(+2.34%) |
Oct 07, 2009 | 4.890 | 4.950 | 4.620 | 4.710 | 197,519 | -0.17(-3.48%) |
Oct 06, 2009 | 4.940 | 5.070 | 4.870 | 4.880 | 201,729 | -0.04(-0.81%) |
Oct 05, 2009 | 4.970 | 5.040 | 4.880 | 4.920 | 190,367 | -0.01(-0.20%) |
Oct 02, 2009 | 4.820 | 4.930 | 4.660 | 4.930 | 530,251 | +0.08(+1.65%) |
Oct 01, 2009 | 4.800 | 4.850 | 4.650 | 4.850 | 184,528 | +0.05(+1.04%) |
Sep 30, 2009 | 4.800 | 4.900 | 4.661 | 4.800 | 188,322 | -0.01(-0.21%) |
Sep 29, 2009 | 4.820 | 4.970 | 4.600 | 4.810 | 796,023 | +0.02(+0.42%) |
Sep 28, 2009 | 4.380 | 5.040 | 4.350 | 4.790 | 755,506 | +0.55(+12.97%) |
Sep 25, 2009 | 4.360 | 4.600 | 4.230 | 4.240 | 196,754 | -0.17(-3.85%) |
Sep 24, 2009 | 4.530 | 4.550 | 4.300 | 4.410 | 288,014 | -0.12(-2.65%) |
Sep 23, 2009 | 4.600 | 4.629 | 4.500 | 4.530 | 204,283 | -0.05(-1.09%) |
Sep 22, 2009 | 4.590 | 4.650 | 4.510 | 4.580 | 159,354 | +0.00(+0.00%) |
Sep 21, 2009 | 4.600 | 4.720 | 4.500 | 4.580 | 197,538 | -0.03(-0.65%) |
Sep 18, 2009 | 4.650 | 4.690 | 4.610 | 4.610 | 191,748 | -0.03(-0.65%) |
Sep 17, 2009 | 4.650 | 4.740 | 4.600 | 4.640 | 108,428 | +0.02(+0.43%) |
Sep 16, 2009 | 4.620 | 4.680 | 4.600 | 4.620 | 180,886 | -0.01(-0.22%) |
Sep 15, 2009 | 4.650 | 4.720 | 4.600 | 4.630 | 154,793 | -0.03(-0.64%) |
Sep 14, 2009 | 4.650 | 4.690 | 4.600 | 4.660 | 113,027 | -0.06(-1.27%) |
Sep 11, 2009 | 4.850 | 4.880 | 4.680 | 4.720 | 161,671 | -0.13(-2.68%) |
Sep 10, 2009 | 4.800 | 4.860 | 4.650 | 4.850 | 116,691 | +0.05(+1.04%) |
Sep 09, 2009 | 4.820 | 4.900 | 4.710 | 4.800 | 138,683 | +0.00(+0.00%) |
Sep 08, 2009 | 4.820 | 4.960 | 4.700 | 4.800 | 212,982 | -0.01(-0.21%) |
Sep 04, 2009 | 4.800 | 4.850 | 4.610 | 4.810 | 116,908 | +0.04(+0.84%) |
Sep 03, 2009 | 4.700 | 4.810 | 4.700 | 4.770 | 96,160 | +0.11(+2.36%) |
Sep 02, 2009 | 4.580 | 4.784 | 4.580 | 4.660 | 155,100 | +0.03(+0.65%) |
Sep 01, 2009 | 4.750 | 4.860 | 4.540 | 4.630 | 278,130 | -0.19(-3.94%) |
Aug 31, 2009 | 4.960 | 4.990 | 4.790 | 4.820 | 174,983 | -0.17(-3.41%) |
Aug 28, 2009 | 5.060 | 5.060 | 4.940 | 4.990 | 168,575 | -0.07(-1.38%) |
Aug 27, 2009 | 5.160 | 5.160 | 5.000 | 5.060 | 232,380 | -0.07(-1.36%) |
Aug 26, 2009 | 5.030 | 5.179 | 5.000 | 5.130 | 267,153 | +0.08(+1.58%) |
Aug 25, 2009 | 5.050 | 5.190 | 4.950 | 5.050 | 451,536 | +0.15(+3.06%) |
Aug 24, 2009 | 4.950 | 5.110 | 4.870 | 4.900 | 290,923 | +0.00(+0.00%) |
Aug 21, 2009 | 4.920 | 4.980 | 4.760 | 4.900 | 353,272 | +0.10(+2.08%) |
Aug 20, 2009 | 4.830 | 4.900 | 4.720 | 4.800 | 345,225 | -0.03(-0.62%) |
Aug 19, 2009 | 4.800 | 4.910 | 4.650 | 4.830 | 340,185 | +0.23(+5.00%) |
Aug 18, 2009 | 4.630 | 4.640 | 4.520 | 4.600 | 252,165 | -0.04(-0.86%) |
Aug 17, 2009 | 4.640 | 4.730 | 4.520 | 4.640 | 331,506 | -0.16(-3.33%) |
Aug 14, 2009 | 4.900 | 4.900 | 4.700 | 4.800 | 324,445 | -0.13(-2.64%) |
Aug 13, 2009 | 4.800 | 5.240 | 4.670 | 4.930 | 334,267 | +0.17(+3.57%) |
Aug 12, 2009 | 4.800 | 4.980 | 4.600 | 4.760 | 1,150,701 | -0.13(-2.66%) |
Aug 11, 2009 | 5.030 | 5.240 | 4.810 | 4.890 | 352,488 | -0.15(-2.98%) |
Aug 10, 2009 | 5.080 | 5.280 | 5.000 | 5.040 | 309,558 | -0.06(-1.18%) |
Aug 07, 2009 | 5.370 | 5.380 | 5.080 | 5.100 | 272,019 | -0.10(-1.92%) |
Aug 06, 2009 | 5.500 | 5.550 | 5.180 | 5.200 | 273,353 | -0.18(-3.35%) |
Aug 05, 2009 | 5.680 | 5.680 | 5.350 | 5.380 | 390,821 | -0.21(-3.76%) |
Aug 04, 2009 | 5.690 | 5.750 | 5.500 | 5.590 | 362,825 | -0.14(-2.44%) |
Aug 03, 2009 | 5.640 | 5.780 | 5.590 | 5.730 | 402,205 | +0.11(+1.96%) |
Jul 31, 2009 | 5.600 | 5.720 | 5.500 | 5.620 | 377,902 | +0.02(+0.36%) |
Jul 30, 2009 | 5.600 | 5.930 | 5.510 | 5.600 | 481,766 | +0.09(+1.63%) |
Jul 29, 2009 | 5.130 | 5.570 | 5.130 | 5.510 | 566,139 | +0.35(+6.78%) |
Jul 28, 2009 | 5.420 | 5.460 | 4.910 | 5.160 | 787,856 | -0.24(-4.44%) |
Jul 27, 2009 | 5.390 | 5.440 | 5.350 | 5.400 | 479,712 | +0.02(+0.37%) |
Jul 24, 2009 | 5.440 | 5.500 | 5.320 | 5.380 | 472,917 | -0.13(-2.36%) |
Jul 23, 2009 | 5.440 | 5.600 | 5.300 | 5.510 | 715,762 | +0.11(+2.04%) |
Jul 22, 2009 | 5.560 | 5.750 | 5.370 | 5.400 | 759,116 | +0.10(+1.89%) |
Jul 21, 2009 | 5.640 | 5.650 | 5.260 | 5.300 | 1,076,930 | -0.34(-6.03%) |
Jul 20, 2009 | 5.840 | 5.960 | 5.310 | 5.640 | 1,071,910 | -0.20(-3.42%) |
Jul 17, 2009 | 6.310 | 6.390 | 5.820 | 5.840 | 1,476,417 | -0.31(-5.04%) |
Jul 16, 2009 | 5.940 | 7.250 | 5.750 | 6.150 | 4,730,266 | +0.15(+2.50%) |
Jul 15, 2009 | 5.820 | 6.060 | 5.700 | 6.000 | 413,757 | +0.40(+7.14%) |
Jul 14, 2009 | 5.700 | 5.700 | 5.510 | 5.600 | 222,485 | -0.10(-1.75%) |
Jul 13, 2009 | 5.740 | 5.880 | 5.630 | 5.700 | 247,970 | -0.17(-2.90%) |
Jul 10, 2009 | 5.600 | 5.960 | 5.600 | 5.870 | 270,719 | +0.18(+3.16%) |
Jul 09, 2009 | 5.830 | 5.920 | 5.570 | 5.690 | 300,964 | -0.14(-2.40%) |
Jul 08, 2009 | 6.020 | 6.250 | 5.710 | 5.830 | 395,856 | -0.23(-3.80%) |
Jul 07, 2009 | 6.450 | 6.450 | 6.030 | 6.060 | 218,187 | -0.23(-3.66%) |
Jul 06, 2009 | 6.450 | 6.470 | 6.020 | 6.290 | 434,809 | -0.14(-2.18%) |
Jul 02, 2009 | 6.660 | 6.700 | 6.430 | 6.430 | 327,752 | -0.23(-3.45%) |