Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.659 | 6.707 | 6.606 | 6.646 | 3,285,645 | +0.05(+0.71%) |
Mar 30, 2010 | 6.632 | 6.639 | 6.531 | 6.599 | 1,452,830 | -0.10(-1.51%) |
Mar 29, 2010 | 6.646 | 6.720 | 6.639 | 6.700 | 3,251,326 | +0.13(+1.95%) |
Mar 26, 2010 | 6.646 | 6.706 | 6.545 | 6.572 | 2,092,450 | +0.01(+0.21%) |
Mar 25, 2010 | 6.606 | 6.686 | 6.531 | 6.558 | 2,944,849 | +0.13(+2.10%) |
Mar 24, 2010 | 6.370 | 6.477 | 6.336 | 6.424 | 1,996,594 | +0.11(+1.71%) |
Mar 23, 2010 | 6.248 | 6.317 | 6.221 | 6.316 | 1,305,656 | +0.09(+1.41%) |
Mar 22, 2010 | 6.006 | 6.231 | 6.006 | 6.228 | 1,195,659 | +0.13(+2.10%) |
Mar 19, 2010 | 6.174 | 6.174 | 6.046 | 6.100 | 1,827,326 | -0.07(-1.20%) |
Mar 18, 2010 | 6.235 | 6.262 | 6.120 | 6.174 | 1,110,270 | -0.12(-1.93%) |
Mar 17, 2010 | 6.282 | 6.322 | 6.262 | 6.295 | 1,323,463 | +0.03(+0.54%) |
Mar 16, 2010 | 6.174 | 6.269 | 6.134 | 6.262 | 2,464,531 | +0.18(+2.88%) |
Mar 15, 2010 | 6.053 | 6.093 | 6.046 | 6.087 | 2,298,220 | -0.03(-0.44%) |
Mar 12, 2010 | 6.255 | 6.255 | 6.100 | 6.113 | 3,682,262 | -0.13(-2.16%) |
Mar 11, 2010 | 6.208 | 6.248 | 6.161 | 6.248 | 1,723,283 | -0.02(-0.32%) |
Mar 10, 2010 | 6.167 | 6.275 | 6.167 | 6.269 | 1,144,878 | +0.11(+1.86%) |
Mar 09, 2010 | 6.107 | 6.201 | 6.107 | 6.154 | 1,017,230 | -0.05(-0.76%) |
Mar 08, 2010 | 6.235 | 6.238 | 6.181 | 6.201 | 760,673 | -0.03(-0.43%) |
Mar 05, 2010 | 6.194 | 6.242 | 6.161 | 6.228 | 1,736,061 | +0.18(+3.01%) |
Mar 04, 2010 | 6.107 | 6.120 | 6.006 | 6.046 | 1,305,440 | -0.03(-0.44%) |
Mar 03, 2010 | 6.080 | 6.134 | 6.066 | 6.073 | 1,701,358 | +0.04(+0.67%) |
Mar 02, 2010 | 6.066 | 6.087 | 6.026 | 6.033 | 1,474,991 | +0.09(+1.47%) |
Mar 01, 2010 | 5.891 | 5.952 | 5.864 | 5.945 | 1,935,090 | +0.10(+1.73%) |
Feb 26, 2010 | 5.776 | 5.871 | 5.723 | 5.844 | 1,716,416 | +0.05(+0.93%) |
Feb 25, 2010 | 5.696 | 5.803 | 5.648 | 5.790 | 1,935,554 | +0.02(+0.35%) |
Feb 24, 2010 | 5.756 | 5.817 | 5.702 | 5.770 | 1,505,703 | +0.16(+2.88%) |
Feb 23, 2010 | 5.729 | 5.750 | 5.594 | 5.608 | 1,772,156 | -0.22(-3.70%) |
Feb 22, 2010 | 5.905 | 5.911 | 5.803 | 5.824 | 2,319,998 | +0.07(+1.29%) |
Feb 19, 2010 | 5.702 | 5.783 | 5.669 | 5.750 | 1,566,332 | +0.01(+0.23%) |
Feb 18, 2010 | 5.709 | 5.750 | 5.699 | 5.736 | 1,851,708 | +0.07(+1.30%) |
Feb 17, 2010 | 5.676 | 5.696 | 5.622 | 5.662 | 1,346,845 | +0.17(+3.18%) |
Feb 16, 2010 | 5.340 | 5.508 | 5.313 | 5.488 | 2,168,959 | +0.07(+1.24%) |
Feb 12, 2010 | 5.346 | 5.420 | 5.420 | 5.420 | 2,779,337 | -0.15(-2.77%) |
Feb 11, 2010 | 5.434 | 5.575 | 5.380 | 5.575 | 2,249,320 | +0.07(+1.22%) |
Feb 10, 2010 | 5.501 | 5.514 | 5.420 | 5.508 | 2,265,268 | +0.07(+1.36%) |
Feb 09, 2010 | 5.380 | 5.494 | 5.299 | 5.434 | 4,239,232 | +0.10(+1.89%) |
Feb 08, 2010 | 5.353 | 5.434 | 5.286 | 5.333 | 3,982,311 | -0.11(-2.10%) |
Feb 05, 2010 | 5.467 | 5.494 | 5.299 | 5.447 | 4,602,120 | -0.04(-0.73%) |
Feb 04, 2010 | 5.709 | 5.716 | 5.488 | 5.488 | 2,821,880 | -0.31(-5.33%) |
Feb 03, 2010 | 5.790 | 5.810 | 5.729 | 5.797 | 2,913,746 | +0.03(+0.47%) |
Feb 02, 2010 | 5.763 | 5.803 | 5.716 | 5.770 | 3,511,627 | +0.11(+2.02%) |
Feb 01, 2010 | 5.615 | 5.669 | 5.602 | 5.655 | 3,070,883 | +0.19(+3.44%) |
Jan 29, 2010 | 5.588 | 5.629 | 5.441 | 5.467 | 5,888,229 | -0.09(-1.57%) |
Jan 28, 2010 | 5.716 | 5.729 | 5.508 | 5.555 | 8,160,855 | +0.05(+0.98%) |
Jan 27, 2010 | 5.642 | 5.669 | 5.441 | 5.501 | 5,818,708 | -0.21(-3.65%) |
Jan 26, 2010 | 5.729 | 5.810 | 5.696 | 5.709 | 4,502,703 | +0.03(+0.59%) |
Jan 25, 2010 | 5.729 | 5.756 | 5.635 | 5.676 | 2,449,921 | +0.09(+1.56%) |
Jan 22, 2010 | 5.770 | 5.790 | 5.568 | 5.588 | 3,425,848 | -0.22(-3.82%) |
Jan 21, 2010 | 5.938 | 5.964 | 5.776 | 5.810 | 3,588,961 | -0.09(-1.48%) |
Jan 20, 2010 | 5.931 | 5.964 | 5.857 | 5.897 | 6,693,806 | -0.05(-0.79%) |
Jan 19, 2010 | 5.864 | 5.971 | 5.857 | 5.944 | 2,531,585 | -0.01(-0.23%) |
Jan 15, 2010 | 6.105 | 5.958 | 5.958 | 5.958 | 2,320,928 | -0.17(-2.74%) |
Jan 14, 2010 | 6.132 | 6.173 | 6.105 | 6.126 | 4,544,864 | +0.01(+0.22%) |
Jan 13, 2010 | 6.112 | 6.166 | 6.045 | 6.112 | 8,259,711 | +0.12(+2.02%) |
Jan 12, 2010 | 6.085 | 6.099 | 5.978 | 5.991 | 4,846,331 | -0.24(-3.88%) |
Jan 11, 2010 | 6.253 | 6.267 | 6.169 | 6.233 | 2,015,289 | -0.04(-0.64%) |
Jan 08, 2010 | 6.206 | 6.280 | 6.186 | 6.273 | 2,401,522 | +0.00(+0.00%) |
Jan 07, 2010 | 6.280 | 6.287 | 6.213 | 6.273 | 2,231,826 | -0.04(-0.64%) |
Jan 06, 2010 | 6.280 | 6.381 | 6.273 | 6.314 | 2,312,820 | +0.03(+0.53%) |
Jan 05, 2010 | 6.267 | 6.300 | 6.226 | 6.280 | 2,179,186 | +0.04(+0.65%) |
Jan 04, 2010 | 6.273 | 6.287 | 6.240 | 6.240 | 1,837,024 | +0.01(+0.22%) |
Dec 31, 2009 | 6.166 | 6.226 | 6.226 | 6.226 | 3,242,063 | +0.10(+1.64%) |
Dec 30, 2009 | 6.045 | 6.139 | 6.032 | 6.126 | 2,467,848 | +0.03(+0.55%) |
Dec 29, 2009 | 6.166 | 6.179 | 6.052 | 6.092 | 1,196,895 | -0.09(-1.52%) |
Dec 28, 2009 | 6.166 | 6.233 | 6.146 | 6.186 | 1,925,821 | +0.02(+0.33%) |
Dec 24, 2009 | 6.132 | 6.186 | 6.120 | 6.166 | 791,445 | +0.09(+1.44%) |
Dec 23, 2009 | 6.058 | 6.166 | 6.045 | 6.079 | 5,951,119 | +0.07(+1.12%) |
Dec 22, 2009 | 5.931 | 6.025 | 5.917 | 6.011 | 2,634,506 | +0.15(+2.64%) |
Dec 21, 2009 | 5.776 | 5.870 | 5.756 | 5.857 | 3,363,998 | +0.06(+1.04%) |
Dec 18, 2009 | 5.783 | 5.830 | 5.723 | 5.797 | 3,048,128 | +0.05(+0.94%) |
Dec 17, 2009 | 5.763 | 5.776 | 5.709 | 5.743 | 1,801,443 | -0.13(-2.17%) |
Dec 16, 2009 | 5.850 | 5.931 | 5.844 | 5.870 | 2,428,987 | +0.08(+1.39%) |
Dec 15, 2009 | 5.763 | 5.823 | 5.750 | 5.790 | 1,444,653 | -0.01(-0.23%) |
Dec 14, 2009 | 5.817 | 5.830 | 5.797 | 5.803 | 1,972,023 | +0.13(+2.37%) |
Dec 11, 2009 | 5.743 | 5.750 | 5.635 | 5.669 | 3,126,321 | +0.01(+0.12%) |
Dec 10, 2009 | 5.743 | 5.770 | 5.662 | 5.662 | 2,696,726 | +0.01(+0.12%) |
Dec 09, 2009 | 5.655 | 5.692 | 5.555 | 5.655 | 2,466,367 | -0.01(-0.12%) |
Dec 08, 2009 | 5.709 | 5.723 | 5.655 | 5.662 | 2,907,261 | -0.01(-0.12%) |
Dec 07, 2009 | 5.696 | 5.763 | 5.635 | 5.669 | 5,732,465 | -0.06(-1.06%) |
Dec 04, 2009 | 5.750 | 5.783 | 5.662 | 5.729 | 2,646,811 | +0.03(+0.47%) |
Dec 03, 2009 | 5.770 | 5.803 | 5.696 | 5.702 | 3,051,638 | +0.07(+1.31%) |
Dec 02, 2009 | 5.568 | 5.650 | 5.568 | 5.629 | 4,150,974 | +0.01(+0.12%) |
Dec 01, 2009 | 5.568 | 5.649 | 5.528 | 5.622 | 1,978,211 | +0.18(+3.33%) |
Nov 30, 2009 | 5.447 | 5.488 | 5.367 | 5.441 | 1,877,479 | -0.05(-0.98%) |
Nov 27, 2009 | 5.346 | 5.521 | 5.333 | 5.494 | 1,176,223 | -0.15(-2.62%) |
Nov 25, 2009 | 5.608 | 5.655 | 5.582 | 5.642 | 1,476,562 | +0.01(+0.24%) |
Nov 24, 2009 | 5.629 | 5.635 | 5.555 | 5.629 | 2,384,498 | +0.03(+0.48%) |
Nov 23, 2009 | 5.561 | 5.662 | 5.561 | 5.602 | 1,907,675 | +0.02(+0.36%) |
Nov 20, 2009 | 5.582 | 5.621 | 5.454 | 5.582 | 2,781,986 | -0.22(-3.82%) |
Nov 19, 2009 | 5.837 | 5.850 | 5.716 | 5.803 | 3,656,512 | -0.24(-3.89%) |
Nov 18, 2009 | 6.038 | 6.079 | 5.971 | 6.038 | 4,145,498 | +0.11(+1.93%) |
Nov 17, 2009 | 5.877 | 5.931 | 5.817 | 5.924 | 1,992,949 | +0.02(+0.34%) |
Nov 16, 2009 | 5.864 | 5.958 | 5.864 | 5.904 | 2,736,937 | +0.09(+1.62%) |
Nov 13, 2009 | 5.702 | 5.830 | 5.676 | 5.810 | 2,826,579 | +0.07(+1.17%) |
Nov 12, 2009 | 5.837 | 5.884 | 5.736 | 5.743 | 3,069,336 | -0.09(-1.61%) |
Nov 11, 2009 | 5.750 | 5.870 | 5.736 | 5.837 | 3,908,172 | +0.18(+3.21%) |
Nov 10, 2009 | 5.622 | 5.669 | 5.555 | 5.655 | 2,793,323 | -0.07(-1.29%) |
Nov 09, 2009 | 5.682 | 5.743 | 5.669 | 5.729 | 1,838,986 | +0.15(+2.65%) |
Nov 06, 2009 | 5.528 | 5.629 | 5.528 | 5.582 | 2,120,816 | +0.03(+0.48%) |
Nov 05, 2009 | 5.629 | 5.635 | 5.541 | 5.555 | 1,974,804 | +0.06(+1.10%) |
Nov 04, 2009 | 5.461 | 5.649 | 5.427 | 5.494 | 4,742,419 | +0.13(+2.51%) |
Nov 03, 2009 | 5.306 | 5.360 | 5.279 | 5.360 | 3,943,898 | -0.02(-0.37%) |
Nov 02, 2009 | 5.420 | 5.535 | 5.320 | 5.380 | 4,229,570 | +0.03(+0.63%) |
Oct 30, 2009 | 5.582 | 5.608 | 5.326 | 5.346 | 4,210,210 | -0.32(-5.58%) |
Oct 29, 2009 | 5.662 | 5.689 | 5.602 | 5.662 | 2,826,169 | +0.22(+4.07%) |
Oct 28, 2009 | 5.535 | 5.575 | 5.407 | 5.441 | 3,625,254 | -0.17(-3.11%) |
Oct 27, 2009 | 5.750 | 5.770 | 5.582 | 5.615 | 3,987,814 | -0.17(-3.02%) |
Oct 26, 2009 | 5.991 | 6.032 | 5.763 | 5.790 | 3,447,332 | -0.14(-2.38%) |
Oct 23, 2009 | 5.938 | 5.951 | 5.884 | 5.931 | 3,661,111 | -0.27(-4.33%) |
Oct 22, 2009 | 6.119 | 6.206 | 6.065 | 6.200 | 4,970,078 | +0.05(+0.76%) |
Oct 21, 2009 | 6.300 | 6.414 | 6.112 | 6.153 | 6,666,041 | -0.39(-5.95%) |
Oct 20, 2009 | 6.535 | 6.562 | 6.502 | 6.542 | 2,424,392 | -0.03(-0.51%) |
Oct 19, 2009 | 6.529 | 6.629 | 6.488 | 6.576 | 2,560,797 | +0.10(+1.56%) |
Oct 16, 2009 | 6.549 | 6.556 | 6.448 | 6.475 | 4,430,623 | -0.16(-2.43%) |
Oct 15, 2009 | 6.697 | 6.723 | 6.623 | 6.636 | 3,862,935 | -0.18(-2.66%) |
Oct 14, 2009 | 6.898 | 6.905 | 6.717 | 6.817 | 3,360,977 | +0.17(+2.63%) |
Oct 13, 2009 | 6.569 | 6.656 | 6.556 | 6.643 | 3,131,920 | +0.11(+1.75%) |
Oct 12, 2009 | 6.596 | 6.609 | 6.515 | 6.529 | 1,692,300 | +0.16(+2.53%) |
Oct 09, 2009 | 6.300 | 6.374 | 6.273 | 6.367 | 1,307,038 | +0.04(+0.64%) |
Oct 08, 2009 | 6.361 | 6.389 | 6.280 | 6.327 | 1,994,107 | +0.07(+1.18%) |
Oct 07, 2009 | 6.287 | 6.307 | 6.220 | 6.253 | 1,715,712 | +0.04(+0.65%) |
Oct 06, 2009 | 6.173 | 6.273 | 6.159 | 6.213 | 1,792,834 | +0.20(+3.35%) |
Oct 05, 2009 | 5.958 | 6.058 | 5.944 | 6.011 | 1,987,529 | +0.06(+1.02%) |
Oct 02, 2009 | 5.931 | 6.072 | 5.924 | 5.951 | 3,681,301 | -0.09(-1.45%) |
Oct 01, 2009 | 6.300 | 6.307 | 6.032 | 6.038 | 4,718,733 | -0.30(-4.67%) |
Sep 30, 2009 | 6.361 | 6.374 | 6.220 | 6.334 | 2,631,969 | +0.07(+1.07%) |
Sep 29, 2009 | 6.341 | 6.381 | 6.253 | 6.267 | 2,076,348 | -0.13(-2.10%) |
Sep 28, 2009 | 6.320 | 6.461 | 6.294 | 6.401 | 1,422,020 | +0.22(+3.59%) |
Sep 25, 2009 | 6.200 | 6.253 | 6.153 | 6.179 | 1,729,370 | -0.19(-3.06%) |
Sep 24, 2009 | 6.535 | 6.582 | 6.334 | 6.374 | 2,504,661 | -0.20(-3.06%) |
Sep 23, 2009 | 6.663 | 6.710 | 6.576 | 6.576 | 2,526,785 | -0.05(-0.71%) |
Sep 22, 2009 | 6.683 | 6.683 | 6.603 | 6.623 | 2,099,325 | +0.20(+3.14%) |
Sep 21, 2009 | 6.381 | 6.468 | 6.361 | 6.421 | 1,723,598 | -0.07(-1.14%) |
Sep 18, 2009 | 6.461 | 6.522 | 6.421 | 6.495 | 2,453,353 | +0.03(+0.42%) |
Sep 17, 2009 | 6.448 | 6.502 | 6.421 | 6.468 | 3,286,821 | +0.02(+0.31%) |
Sep 16, 2009 | 6.448 | 6.515 | 6.394 | 6.448 | 2,709,810 | -0.06(-0.93%) |
Sep 15, 2009 | 6.448 | 6.529 | 6.401 | 6.508 | 1,338,615 | +0.04(+0.62%) |
Sep 14, 2009 | 6.334 | 6.482 | 6.334 | 6.468 | 1,630,264 | +0.07(+1.16%) |
Sep 11, 2009 | 6.461 | 6.482 | 6.374 | 6.394 | 1,336,790 | -0.07(-1.04%) |
Sep 10, 2009 | 6.408 | 6.482 | 6.327 | 6.461 | 1,944,495 | +0.20(+3.22%) |
Sep 09, 2009 | 6.314 | 6.327 | 6.226 | 6.260 | 3,995,845 | -0.09(-1.48%) |
Sep 08, 2009 | 6.435 | 6.441 | 6.300 | 6.354 | 3,979,724 | +0.38(+6.29%) |
Sep 04, 2009 | 5.783 | 5.985 | 5.756 | 5.978 | 2,487,728 | +0.29(+5.08%) |
Sep 03, 2009 | 5.783 | 5.783 | 5.615 | 5.689 | 2,551,426 | +0.05(+0.95%) |
Sep 02, 2009 | 5.555 | 5.649 | 5.535 | 5.635 | 2,231,240 | -0.13(-2.21%) |
Sep 01, 2009 | 5.850 | 5.991 | 5.736 | 5.763 | 3,417,517 | -0.05(-0.92%) |
Aug 31, 2009 | 5.750 | 5.823 | 5.736 | 5.817 | 1,675,238 | -0.13(-2.26%) |
Aug 28, 2009 | 5.891 | 5.958 | 5.790 | 5.951 | 7,109,303 | +0.62(+11.73%) |
Aug 27, 2009 | 5.246 | 5.333 | 5.125 | 5.326 | 1,699,598 | +0.21(+4.07%) |
Aug 26, 2009 | 5.132 | 5.152 | 5.085 | 5.118 | 1,614,917 | +0.03(+0.66%) |
Aug 25, 2009 | 5.158 | 5.179 | 5.058 | 5.085 | 1,362,342 | -0.01(-0.13%) |
Aug 24, 2009 | 5.165 | 5.185 | 5.068 | 5.091 | 961,969 | -0.07(-1.30%) |
Aug 21, 2009 | 5.145 | 5.219 | 5.111 | 5.158 | 1,510,507 | +0.14(+2.81%) |
Aug 20, 2009 | 4.984 | 5.051 | 4.964 | 5.017 | 3,027,780 | +0.12(+2.47%) |
Aug 19, 2009 | 4.823 | 4.937 | 4.802 | 4.896 | 1,172,526 | -0.02(-0.41%) |
Aug 18, 2009 | 4.863 | 4.950 | 4.856 | 4.917 | 1,174,113 | -0.06(-1.21%) |
Aug 17, 2009 | 4.991 | 4.997 | 4.910 | 4.977 | 769,494 | -0.14(-2.76%) |
Aug 14, 2009 | 5.179 | 5.185 | 5.071 | 5.118 | 1,253,441 | -0.09(-1.68%) |
Aug 13, 2009 | 5.165 | 5.205 | 5.098 | 5.205 | 2,014,218 | +0.11(+2.11%) |
Aug 12, 2009 | 5.038 | 5.145 | 5.031 | 5.098 | 1,079,920 | +0.13(+2.57%) |
Aug 11, 2009 | 5.044 | 5.044 | 4.930 | 4.970 | 1,800,834 | -0.17(-3.27%) |
Aug 10, 2009 | 5.172 | 5.185 | 5.118 | 5.138 | 1,213,167 | -0.07(-1.42%) |
Aug 07, 2009 | 5.266 | 5.299 | 5.179 | 5.212 | 1,869,778 | -0.07(-1.27%) |
Aug 06, 2009 | 5.346 | 5.346 | 5.232 | 5.279 | 2,219,689 | +0.11(+2.08%) |
Aug 05, 2009 | 5.259 | 5.266 | 5.132 | 5.172 | 1,454,157 | -0.12(-2.28%) |
Aug 04, 2009 | 5.266 | 5.326 | 5.246 | 5.293 | 1,020,276 | +0.03(+0.48%) |
Aug 03, 2009 | 5.226 | 5.293 | 5.179 | 5.268 | 1,222,245 | +0.17(+3.33%) |
Jul 31, 2009 | 5.017 | 5.132 | 4.977 | 5.098 | 1,177,345 | +0.12(+2.43%) |
Jul 30, 2009 | 5.011 | 5.085 | 4.977 | 4.977 | 1,529,219 | -0.06(-1.20%) |
Jul 29, 2009 | 5.031 | 5.058 | 4.984 | 5.038 | 2,186,919 | -0.03(-0.53%) |
Jul 28, 2009 | 4.944 | 5.064 | 4.910 | 5.064 | 2,051,583 | -0.04(-0.79%) |
Jul 27, 2009 | 5.098 | 5.138 | 5.038 | 5.105 | 1,457,807 | -0.08(-1.55%) |
Jul 24, 2009 | 5.172 | 5.205 | 5.071 | 5.185 | 4,057 | -0.04(-0.77%) |
Jul 23, 2009 | 5.085 | 5.232 | 5.051 | 5.226 | 2,876,131 | -0.05(-1.02%) |
Jul 22, 2009 | 5.165 | 5.313 | 5.152 | 5.279 | 2,314,301 | +0.03(+0.51%) |
Jul 21, 2009 | 5.373 | 5.373 | 5.158 | 5.252 | 3,399,492 | +0.01(+0.26%) |
Jul 20, 2009 | 5.259 | 5.286 | 5.172 | 5.239 | 1,950,447 | +0.11(+2.09%) |
Jul 17, 2009 | 5.118 | 5.172 | 5.051 | 5.132 | 2,831,540 | -0.09(-1.67%) |
Jul 16, 2009 | 5.118 | 5.239 | 5.085 | 5.219 | 3,391,349 | -0.01(-0.26%) |
Jul 15, 2009 | 5.192 | 5.246 | 5.158 | 5.232 | 4,174,315 | +0.42(+8.80%) |
Jul 14, 2009 | 4.843 | 4.863 | 4.770 | 4.809 | 1,595,827 | -0.07(-1.51%) |
Jul 13, 2009 | 4.796 | 4.903 | 4.782 | 4.883 | 2,103,326 | +0.19(+4.01%) |
Jul 10, 2009 | 4.682 | 4.776 | 4.628 | 4.695 | 3,249,808 | -0.21(-4.25%) |
Jul 09, 2009 | 4.923 | 4.950 | 4.863 | 4.903 | 2,257,476 | +0.12(+2.53%) |
Jul 08, 2009 | 4.843 | 4.856 | 4.707 | 4.782 | 2,881,088 | +0.06(+1.28%) |
Jul 07, 2009 | 4.829 | 4.849 | 4.702 | 4.722 | 1,794,152 | -0.13(-2.77%) |
Jul 06, 2009 | 4.856 | 4.923 | 4.802 | 4.856 | 1,375,085 | -0.13(-2.69%) |
Jul 02, 2009 | 5.058 | 5.058 | 4.957 | 4.991 | 1,043,959 | -0.17(-3.26%) |
Jul 01, 2009 | 5.118 | 5.222 | 5.098 | 5.158 | 1,916,876 | +0.11(+2.26%) |
Jun 30, 2009 | 5.098 | 5.105 | 4.950 | 5.044 | 1,541,528 | -0.01(-0.13%) |
Jun 29, 2009 | 5.038 | 5.085 | 5.011 | 5.051 | 1,114,356 | +0.04(+0.80%) |
Jun 26, 2009 | 5.011 | 5.051 | 4.970 | 5.011 | 1,432,832 | -0.01(-0.27%) |
Jun 25, 2009 | 4.950 | 5.044 | 4.937 | 5.024 | 3,075,605 | +0.11(+2.33%) |
Jun 24, 2009 | 4.856 | 4.964 | 4.849 | 4.910 | 3,870,027 | +0.10(+2.09%) |
Jun 23, 2009 | 4.849 | 4.876 | 4.722 | 4.809 | 3,470,134 | -0.07(-1.51%) |
Jun 22, 2009 | 4.957 | 5.004 | 4.863 | 4.883 | 2,098,228 | -0.24(-4.72%) |
Jun 19, 2009 | 5.158 | 5.205 | 5.105 | 5.125 | 2,004,959 | +0.10(+2.01%) |
Jun 18, 2009 | 5.051 | 5.105 | 4.991 | 5.024 | 1,891,271 | -0.01(-0.13%) |
Jun 17, 2009 | 4.957 | 5.091 | 4.870 | 5.031 | 3,955,396 | +0.02(+0.40%) |
Jun 16, 2009 | 5.085 | 5.145 | 5.011 | 5.011 | 2,335,868 | -0.09(-1.71%) |
Jun 15, 2009 | 5.165 | 5.179 | 5.017 | 5.098 | 2,614,752 | -0.36(-6.53%) |
Jun 12, 2009 | 5.508 | 5.508 | 5.400 | 5.454 | 2,813,648 | -0.04(-0.73%) |
Jun 11, 2009 | 5.481 | 5.575 | 5.474 | 5.494 | 3,649,482 | -0.01(-0.24%) |
Jun 10, 2009 | 5.494 | 5.521 | 5.373 | 5.508 | 4,016,666 | +0.28(+5.40%) |
Jun 09, 2009 | 5.199 | 5.273 | 5.145 | 5.226 | 2,516,157 | +0.26(+5.14%) |
Jun 08, 2009 | 4.930 | 4.991 | 4.883 | 4.970 | 1,910,748 | -0.05(-0.94%) |
Jun 05, 2009 | 5.105 | 5.132 | 4.957 | 5.017 | 1,896,562 | -0.09(-1.84%) |
Jun 04, 2009 | 5.125 | 5.125 | 5.038 | 5.111 | 1,851,689 | +0.04(+0.79%) |
Jun 03, 2009 | 5.125 | 5.138 | 4.997 | 5.071 | 2,410,740 | -0.24(-4.55%) |
Jun 02, 2009 | 5.313 | 5.380 | 5.266 | 5.313 | 3,118,263 | +0.16(+3.13%) |
Jun 01, 2009 | 5.085 | 5.192 | 5.058 | 5.152 | 1,627,545 | +0.21(+4.21%) |
May 29, 2009 | 4.930 | 4.964 | 4.863 | 4.944 | 3,185,022 | +0.21(+4.55%) |
May 28, 2009 | 4.735 | 4.762 | 4.608 | 4.729 | 2,152,811 | +0.07(+1.44%) |
May 27, 2009 | 4.715 | 4.742 | 4.635 | 4.661 | 2,259,712 | -0.03(-0.72%) |
May 26, 2009 | 4.507 | 4.729 | 4.507 | 4.695 | 1,781,055 | +0.10(+2.19%) |
May 22, 2009 | 4.635 | 4.648 | 4.567 | 4.594 | 2,238,709 | +0.05(+1.03%) |
May 21, 2009 | 4.641 | 4.668 | 4.487 | 4.547 | 2,782,892 | -0.19(-4.11%) |
May 20, 2009 | 4.816 | 4.870 | 4.708 | 4.742 | 2,744,076 | -0.07(-1.40%) |
May 19, 2009 | 4.755 | 4.876 | 4.702 | 4.809 | 3,196,931 | +0.17(+3.62%) |
May 18, 2009 | 4.467 | 4.675 | 4.446 | 4.641 | 4,062,720 | +0.44(+10.38%) |
May 15, 2009 | 4.225 | 4.305 | 4.178 | 4.205 | 2,201,774 | +0.02(+0.48%) |
May 14, 2009 | 4.077 | 4.205 | 4.070 | 4.185 | 1,425,860 | +0.14(+3.49%) |
May 13, 2009 | 4.117 | 4.131 | 4.030 | 4.043 | 1,356,604 | -0.26(-5.94%) |
May 12, 2009 | 4.393 | 4.413 | 4.205 | 4.299 | 3,383,462 | -0.02(-0.47%) |
May 11, 2009 | 4.292 | 4.366 | 4.245 | 4.319 | 2,553,603 | -0.23(-5.02%) |
May 08, 2009 | 4.614 | 4.635 | 4.473 | 4.547 | 2,308,904 | -0.06(-1.31%) |
May 07, 2009 | 4.950 | 4.970 | 4.554 | 4.608 | 4,650,509 | -0.20(-4.19%) |
May 06, 2009 | 4.876 | 4.883 | 4.708 | 4.809 | 2,157,596 | +0.11(+2.29%) |
May 05, 2009 | 4.802 | 4.816 | 4.668 | 4.702 | 1,371,947 | -0.08(-1.69%) |
May 04, 2009 | 4.749 | 4.782 | 4.621 | 4.782 | 2,023,298 | +0.41(+9.37%) |
May 01, 2009 | 4.265 | 4.420 | 4.198 | 4.373 | 2,122,124 | -0.04(-0.91%) |
Apr 30, 2009 | 4.460 | 4.493 | 4.373 | 4.413 | 3,767,519 | -0.01(-0.30%) |
Apr 29, 2009 | 4.359 | 4.480 | 4.352 | 4.426 | 1,153,173 | +0.17(+4.11%) |
Apr 28, 2009 | 4.198 | 4.312 | 4.178 | 4.252 | 2,001,533 | -0.15(-3.51%) |
Apr 27, 2009 | 4.413 | 4.493 | 4.359 | 4.406 | 2,051,708 | -0.02(-0.46%) |
Apr 24, 2009 | 4.420 | 4.467 | 4.366 | 4.426 | 1,924,135 | -0.04(-0.90%) |
Apr 23, 2009 | 4.413 | 4.487 | 4.332 | 4.467 | 2,834,779 | +0.11(+2.47%) |
Apr 22, 2009 | 4.218 | 4.453 | 4.185 | 4.359 | 2,824,485 | +0.08(+1.88%) |
Apr 21, 2009 | 4.111 | 4.299 | 4.104 | 4.279 | 3,548,802 | +0.30(+7.60%) |
Apr 20, 2009 | 4.218 | 4.225 | 3.949 | 3.976 | 2,756,299 | -0.53(-11.77%) |
Apr 17, 2009 | 4.440 | 4.527 | 4.399 | 4.507 | 2,012,414 | +0.15(+3.55%) |
Apr 16, 2009 | 4.252 | 4.379 | 4.232 | 4.352 | 2,202,946 | +0.23(+5.54%) |
Apr 15, 2009 | 4.003 | 4.131 | 3.970 | 4.124 | 1,287,636 | +0.01(+0.33%) |
Apr 14, 2009 | 4.064 | 4.158 | 4.046 | 4.111 | 1,949,748 | +0.02(+0.49%) |
Apr 13, 2009 | 4.117 | 4.117 | 3.943 | 4.090 | 1,363,852 | +0.06(+1.50%) |
Apr 09, 2009 | 3.990 | 4.113 | 3.971 | 4.030 | 2,835,780 | +0.21(+5.45%) |
Apr 08, 2009 | 3.748 | 3.855 | 3.721 | 3.822 | 1,955,764 | +0.27(+7.56%) |
Apr 07, 2009 | 3.593 | 3.620 | 3.540 | 3.553 | 1,598,867 | -0.17(-4.68%) |
Apr 06, 2009 | 3.728 | 3.748 | 3.654 | 3.728 | 1,890,753 | -0.11(-2.97%) |
Apr 03, 2009 | 3.761 | 3.842 | 3.714 | 3.842 | 2,531,838 | +0.20(+5.54%) |
Apr 02, 2009 | 3.593 | 3.701 | 3.573 | 3.640 | 2,044,740 | +0.19(+5.65%) |