Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.029 | 6.029 | 5.982 | 5.982 | 41,078 | -0.05(-0.78%) |
Apr 29, 2010 | 5.940 | 6.058 | 5.940 | 6.029 | 42,535 | +0.06(+1.02%) |
Apr 28, 2010 | 5.982 | 6.011 | 5.964 | 5.968 | 46,328 | +0.01(+0.21%) |
Apr 27, 2010 | 6.039 | 6.039 | 5.949 | 5.956 | 62,147 | -0.13(-2.07%) |
Apr 26, 2010 | 6.095 | 6.095 | 6.067 | 6.081 | 23,880 | +0.02(+0.39%) |
Apr 23, 2010 | 5.992 | 6.058 | 5.992 | 6.058 | 14,765 | +0.03(+0.55%) |
Apr 22, 2010 | 6.025 | 6.025 | 5.987 | 6.025 | 25,509 | +0.01(+0.16%) |
Apr 21, 2010 | 6.119 | 6.119 | 6.011 | 6.015 | 29,975 | -0.04(-0.70%) |
Apr 20, 2010 | 5.992 | 6.077 | 5.992 | 6.058 | 46,540 | +0.04(+0.63%) |
Apr 19, 2010 | 6.081 | 6.095 | 5.997 | 6.020 | 73,099 | -0.04(-0.62%) |
Apr 16, 2010 | 6.072 | 6.105 | 6.025 | 6.058 | 41,511 | -0.06(-1.00%) |
Apr 15, 2010 | 6.166 | 6.166 | 6.119 | 6.119 | 62,848 | -0.05(-0.76%) |
Apr 14, 2010 | 6.099 | 6.208 | 6.086 | 6.166 | 82,657 | +0.09(+1.55%) |
Apr 13, 2010 | 6.067 | 6.105 | 6.067 | 6.072 | 89,299 | -0.04(-0.69%) |
Apr 12, 2010 | 6.044 | 6.119 | 6.044 | 6.114 | 64,059 | +0.06(+1.01%) |
Apr 09, 2010 | 6.025 | 6.067 | 6.001 | 6.053 | 72,630 | +0.04(+0.61%) |
Apr 08, 2010 | 5.935 | 6.044 | 5.935 | 6.016 | 61,488 | +0.03(+0.57%) |
Apr 07, 2010 | 6.025 | 6.042 | 5.982 | 5.982 | 61,057 | -0.07(-1.09%) |
Apr 06, 2010 | 6.039 | 6.048 | 6.006 | 6.048 | 70,016 | -0.01(-0.16%) |
Apr 05, 2010 | 6.025 | 6.062 | 6.010 | 6.058 | 38,433 | +0.03(+0.47%) |
Apr 01, 2010 | 5.978 | 6.029 | 6.029 | 6.029 | 32,505 | +0.05(+0.87%) |
Mar 31, 2010 | 5.926 | 6.001 | 5.907 | 5.978 | 48,586 | +0.02(+0.31%) |
Mar 30, 2010 | 5.926 | 5.997 | 5.907 | 5.959 | 73,794 | +0.01(+0.09%) |
Mar 29, 2010 | 5.912 | 5.964 | 5.907 | 5.954 | 38,016 | +0.04(+0.64%) |
Mar 26, 2010 | 5.968 | 5.968 | 5.902 | 5.917 | 41,163 | -0.01(-0.24%) |
Mar 25, 2010 | 5.907 | 5.982 | 5.907 | 5.931 | 31,120 | +0.02(+0.32%) |
Mar 24, 2010 | 5.935 | 5.964 | 5.912 | 5.912 | 133,454 | -0.04(-0.59%) |
Mar 23, 2010 | 5.902 | 5.949 | 5.898 | 5.947 | 38,639 | +0.05(+0.84%) |
Mar 22, 2010 | 5.851 | 5.902 | 5.747 | 5.898 | 52,508 | +0.05(+0.80%) |
Mar 19, 2010 | 5.959 | 5.959 | 5.837 | 5.851 | 53,020 | -0.08(-1.43%) |
Mar 18, 2010 | 5.982 | 5.987 | 5.931 | 5.935 | 88,309 | -0.08(-1.33%) |
Mar 17, 2010 | 5.968 | 6.034 | 5.968 | 6.015 | 54,216 | +0.04(+0.63%) |
Mar 16, 2010 | 5.992 | 5.992 | 5.926 | 5.978 | 63,458 | +0.08(+1.28%) |
Mar 15, 2010 | 5.908 | 5.962 | 5.902 | 5.902 | 110,282 | +0.02(+0.31%) |
Mar 12, 2010 | 5.889 | 5.916 | 5.833 | 5.884 | 100,582 | -0.01(-0.23%) |
Mar 11, 2010 | 5.879 | 5.898 | 5.866 | 5.898 | 32,438 | +0.02(+0.31%) |
Mar 10, 2010 | 5.829 | 5.884 | 5.829 | 5.879 | 27,771 | +0.01(+0.16%) |
Mar 09, 2010 | 5.870 | 5.870 | 5.824 | 5.870 | 29,174 | +0.01(+0.24%) |
Mar 08, 2010 | 5.879 | 5.879 | 5.856 | 5.856 | 37,618 | -0.02(-0.41%) |
Mar 05, 2010 | 5.773 | 5.889 | 5.773 | 5.880 | 74,448 | +0.11(+1.93%) |
Mar 04, 2010 | 5.755 | 5.796 | 5.732 | 5.769 | 38,009 | +0.02(+0.32%) |
Mar 03, 2010 | 5.759 | 5.774 | 5.741 | 5.750 | 34,767 | -0.01(-0.16%) |
Mar 02, 2010 | 5.727 | 5.824 | 5.727 | 5.759 | 49,619 | -0.00(-0.08%) |
Mar 01, 2010 | 5.713 | 5.772 | 5.713 | 5.764 | 30,965 | +0.11(+1.87%) |
Feb 26, 2010 | 5.681 | 5.709 | 5.658 | 5.658 | 40,253 | +0.00(+0.08%) |
Feb 25, 2010 | 5.653 | 5.681 | 5.603 | 5.653 | 57,539 | -0.03(-0.49%) |
Feb 24, 2010 | 5.663 | 5.700 | 5.644 | 5.681 | 40,921 | +0.06(+1.07%) |
Feb 23, 2010 | 5.617 | 5.681 | 5.589 | 5.621 | 33,288 | -0.04(-0.65%) |
Feb 22, 2010 | 5.672 | 5.672 | 5.653 | 5.658 | 31,006 | -0.01(-0.16%) |
Feb 19, 2010 | 5.607 | 5.672 | 5.607 | 5.667 | 14,683 | +0.03(+0.49%) |
Feb 18, 2010 | 5.603 | 5.644 | 5.603 | 5.640 | 18,882 | +0.01(+0.25%) |
Feb 17, 2010 | 5.589 | 5.644 | 5.589 | 5.626 | 24,234 | +0.01(+0.25%) |
Feb 16, 2010 | 5.557 | 5.621 | 5.557 | 5.612 | 18,047 | +0.08(+1.50%) |
Feb 12, 2010 | 5.534 | 5.529 | 5.529 | 5.529 | 18,216 | -0.01(-0.25%) |
Feb 11, 2010 | 5.529 | 5.552 | 5.478 | 5.543 | 51,341 | +0.05(+0.84%) |
Feb 10, 2010 | 5.570 | 5.570 | 5.460 | 5.497 | 31,499 | -0.02(-0.42%) |
Feb 09, 2010 | 5.501 | 5.538 | 5.497 | 5.520 | 11,255 | +0.08(+1.53%) |
Feb 08, 2010 | 5.367 | 5.501 | 5.367 | 5.437 | 32,268 | -0.00(-0.08%) |
Feb 05, 2010 | 5.441 | 5.441 | 5.344 | 5.441 | 31,494 | +0.00(+0.00%) |
Feb 04, 2010 | 5.534 | 5.534 | 5.441 | 5.441 | 26,999 | -0.17(-2.96%) |
Feb 03, 2010 | 5.621 | 5.643 | 5.543 | 5.607 | 75,803 | -0.06(-0.98%) |
Feb 02, 2010 | 5.607 | 5.672 | 5.607 | 5.663 | 24,858 | +0.04(+0.74%) |
Feb 01, 2010 | 5.607 | 5.621 | 5.557 | 5.621 | 44,673 | +0.04(+0.70%) |
Jan 29, 2010 | 5.593 | 5.672 | 5.561 | 5.582 | 77,503 | -0.02(-0.28%) |
Jan 28, 2010 | 5.584 | 5.653 | 5.580 | 5.598 | 28,215 | -0.00(-0.00%) |
Jan 27, 2010 | 5.612 | 5.653 | 5.557 | 5.598 | 22,065 | -0.07(-1.22%) |
Jan 26, 2010 | 5.640 | 5.713 | 5.638 | 5.667 | 33,737 | -0.00(-0.08%) |
Jan 25, 2010 | 5.626 | 5.700 | 5.626 | 5.672 | 39,284 | -0.02(-0.41%) |
Jan 22, 2010 | 5.801 | 5.801 | 5.695 | 5.695 | 24,696 | -0.08(-1.44%) |
Jan 21, 2010 | 5.829 | 5.856 | 5.773 | 5.778 | 73,079 | -0.05(-0.87%) |
Jan 20, 2010 | 5.695 | 5.829 | 5.695 | 5.829 | 109,614 | +0.04(+0.64%) |
Jan 19, 2010 | 5.718 | 5.824 | 5.718 | 5.792 | 86,499 | +0.08(+1.37%) |
Jan 15, 2010 | 5.773 | 5.713 | 5.713 | 5.713 | 49,661 | -0.06(-1.04%) |
Jan 14, 2010 | 5.907 | 5.907 | 5.759 | 5.773 | 67,536 | +0.00(+0.08%) |
Jan 13, 2010 | 5.746 | 5.769 | 5.746 | 5.769 | 31,911 | +0.02(+0.40%) |
Jan 12, 2010 | 5.681 | 5.759 | 5.672 | 5.746 | 48,414 | -0.01(-0.16%) |
Jan 11, 2010 | 5.787 | 5.787 | 5.718 | 5.755 | 54,030 | -0.01(-0.24%) |
Jan 08, 2010 | 5.755 | 5.784 | 5.704 | 5.769 | 82,047 | +0.05(+0.89%) |
Jan 07, 2010 | 5.695 | 5.741 | 5.667 | 5.718 | 31,453 | -0.00(-0.08%) |
Jan 06, 2010 | 5.736 | 5.750 | 5.658 | 5.723 | 58,842 | -0.03(-0.56%) |
Jan 05, 2010 | 5.723 | 5.769 | 5.658 | 5.755 | 75,855 | +0.01(+0.24%) |
Jan 04, 2010 | 5.663 | 5.746 | 5.658 | 5.741 | 130,389 | +0.10(+1.80%) |
Dec 31, 2009 | 5.593 | 5.640 | 5.640 | 5.640 | 38,167 | +0.03(+0.49%) |
Dec 30, 2009 | 5.603 | 5.612 | 5.575 | 5.612 | 31,874 | +0.01(+0.16%) |
Dec 29, 2009 | 5.612 | 5.630 | 5.603 | 5.603 | 69,282 | -0.02(-0.33%) |
Dec 28, 2009 | 5.686 | 5.695 | 5.603 | 5.621 | 79,709 | -0.03(-0.57%) |
Dec 24, 2009 | 5.649 | 5.653 | 5.621 | 5.653 | 11,413 | +0.03(+0.57%) |
Dec 23, 2009 | 5.580 | 5.635 | 5.561 | 5.621 | 56,915 | +0.05(+0.91%) |
Dec 22, 2009 | 5.589 | 5.589 | 5.547 | 5.570 | 35,359 | +0.03(+0.47%) |
Dec 21, 2009 | 5.580 | 5.580 | 5.525 | 5.544 | 45,180 | +0.03(+0.61%) |
Dec 18, 2009 | 5.515 | 5.547 | 5.423 | 5.510 | 51,395 | -0.02(-0.42%) |
Dec 17, 2009 | 5.561 | 5.566 | 5.487 | 5.533 | 43,298 | -0.03(-0.58%) |
Dec 16, 2009 | 5.690 | 5.690 | 5.561 | 5.566 | 67,643 | +0.01(+0.17%) |
Dec 15, 2009 | 5.566 | 5.577 | 5.557 | 5.557 | 56,290 | -0.14(-2.51%) |
Dec 14, 2009 | 5.718 | 5.727 | 5.672 | 5.700 | 38,549 | +0.03(+0.57%) |
Dec 11, 2009 | 5.598 | 5.676 | 5.598 | 5.667 | 81,632 | +0.06(+0.99%) |
Dec 10, 2009 | 5.557 | 5.612 | 5.557 | 5.612 | 64,362 | +0.06(+1.00%) |
Dec 09, 2009 | 5.557 | 5.589 | 5.543 | 5.557 | 54,761 | +0.01(+0.25%) |
Dec 08, 2009 | 5.603 | 5.603 | 5.543 | 5.543 | 20,927 | -0.06(-1.07%) |
Dec 07, 2009 | 5.644 | 5.676 | 5.603 | 5.603 | 47,188 | -0.03(-0.57%) |
Dec 04, 2009 | 5.736 | 5.736 | 5.598 | 5.635 | 73,491 | +0.02(+0.33%) |
Dec 03, 2009 | 5.630 | 5.686 | 5.598 | 5.617 | 51,016 | -0.05(-0.81%) |
Dec 02, 2009 | 5.663 | 5.663 | 5.594 | 5.663 | 31,841 | +0.03(+0.49%) |
Dec 01, 2009 | 5.593 | 5.723 | 5.593 | 5.635 | 57,951 | +0.09(+1.58%) |
Nov 30, 2009 | 5.557 | 5.626 | 5.529 | 5.547 | 42,120 | -0.05(-0.91%) |
Nov 27, 2009 | 5.524 | 5.630 | 5.451 | 5.598 | 31,891 | +0.01(+0.25%) |
Nov 25, 2009 | 5.524 | 5.584 | 5.520 | 5.584 | 23,290 | +0.06(+1.17%) |
Nov 24, 2009 | 5.534 | 5.552 | 5.460 | 5.520 | 61,594 | -0.01(-0.25%) |
Nov 23, 2009 | 5.510 | 5.589 | 5.510 | 5.534 | 35,586 | +0.04(+0.76%) |
Nov 20, 2009 | 5.423 | 5.515 | 5.423 | 5.492 | 24,878 | +0.01(+0.17%) |
Nov 19, 2009 | 5.520 | 5.520 | 5.446 | 5.483 | 21,774 | -0.08(-1.41%) |
Nov 18, 2009 | 5.584 | 5.603 | 5.547 | 5.561 | 51,849 | -0.04(-0.74%) |
Nov 17, 2009 | 5.617 | 5.617 | 5.580 | 5.603 | 40,034 | +0.01(+0.16%) |
Nov 16, 2009 | 5.538 | 5.630 | 5.538 | 5.593 | 30,124 | +0.04(+0.66%) |
Nov 13, 2009 | 5.530 | 5.580 | 5.530 | 5.557 | 34,235 | +0.03(+0.48%) |
Nov 12, 2009 | 5.534 | 5.543 | 5.524 | 5.530 | 10,600 | -0.03(-0.56%) |
Nov 11, 2009 | 5.510 | 5.570 | 5.510 | 5.561 | 6,722 | +0.04(+0.81%) |
Nov 10, 2009 | 5.534 | 5.557 | 5.492 | 5.517 | 45,751 | -0.00(-0.06%) |
Nov 09, 2009 | 5.492 | 5.534 | 5.478 | 5.520 | 17,027 | +0.09(+1.61%) |
Nov 06, 2009 | 5.363 | 5.446 | 5.363 | 5.432 | 18,472 | -0.01(-0.17%) |
Nov 05, 2009 | 5.372 | 5.441 | 5.372 | 5.441 | 16,355 | +0.05(+0.94%) |
Nov 04, 2009 | 5.340 | 5.427 | 5.340 | 5.391 | 56,628 | +0.07(+1.38%) |
Nov 03, 2009 | 5.349 | 5.349 | 5.248 | 5.317 | 31,245 | -0.02(-0.43%) |
Nov 02, 2009 | 5.257 | 5.395 | 5.257 | 5.340 | 37,972 | +0.09(+1.76%) |
Oct 30, 2009 | 5.418 | 5.418 | 5.234 | 5.248 | 23,099 | -0.18(-3.31%) |
Oct 29, 2009 | 5.414 | 5.432 | 5.400 | 5.427 | 46,128 | +0.06(+1.20%) |
Oct 28, 2009 | 5.497 | 5.497 | 5.363 | 5.363 | 34,055 | -0.15(-2.68%) |
Oct 27, 2009 | 5.566 | 5.566 | 5.474 | 5.510 | 40,156 | -0.02(-0.42%) |
Oct 26, 2009 | 5.603 | 5.621 | 5.501 | 5.534 | 27,094 | -0.03(-0.50%) |
Oct 23, 2009 | 5.580 | 5.593 | 5.543 | 5.561 | 52,311 | -0.03(-0.58%) |
Oct 22, 2009 | 5.603 | 5.603 | 5.547 | 5.593 | 36,439 | -0.00(-0.08%) |
Oct 21, 2009 | 5.589 | 5.649 | 5.589 | 5.598 | 30,158 | -0.02(-0.33%) |
Oct 20, 2009 | 5.621 | 5.621 | 5.589 | 5.617 | 30,353 | -0.03(-0.49%) |
Oct 19, 2009 | 5.603 | 5.644 | 5.584 | 5.644 | 65,962 | +0.01(+0.25%) |
Oct 16, 2009 | 5.626 | 5.634 | 5.580 | 5.630 | 29,774 | +0.00(+0.00%) |
Oct 15, 2009 | 5.621 | 5.640 | 5.557 | 5.630 | 28,397 | +0.00(+0.08%) |
Oct 14, 2009 | 5.580 | 5.635 | 5.580 | 5.626 | 57,708 | +0.06(+0.99%) |
Oct 13, 2009 | 5.524 | 5.570 | 5.487 | 5.570 | 39,453 | +0.03(+0.50%) |
Oct 12, 2009 | 5.534 | 5.580 | 5.515 | 5.543 | 56,010 | +0.01(+0.17%) |
Oct 09, 2009 | 5.515 | 5.543 | 5.510 | 5.533 | 10,587 | +0.02(+0.33%) |
Oct 08, 2009 | 5.464 | 5.552 | 5.464 | 5.515 | 36,729 | +0.05(+0.84%) |
Oct 07, 2009 | 5.437 | 5.487 | 5.427 | 5.469 | 39,559 | -0.01(-0.17%) |
Oct 06, 2009 | 5.455 | 5.510 | 5.451 | 5.478 | 32,572 | +0.02(+0.34%) |
Oct 05, 2009 | 5.395 | 5.460 | 5.395 | 5.460 | 47,670 | +0.05(+0.94%) |
Oct 02, 2009 | 5.395 | 5.414 | 5.294 | 5.409 | 75,662 | -0.01(-0.26%) |
Oct 01, 2009 | 5.483 | 5.483 | 5.404 | 5.423 | 40,268 | -0.03(-0.55%) |
Sep 30, 2009 | 5.464 | 5.497 | 5.423 | 5.453 | 27,324 | -0.04(-0.71%) |
Sep 29, 2009 | 5.469 | 5.492 | 5.437 | 5.492 | 42,155 | +0.02(+0.34%) |
Sep 28, 2009 | 5.446 | 5.483 | 5.441 | 5.474 | 25,799 | +0.04(+0.76%) |
Sep 25, 2009 | 5.432 | 5.446 | 5.418 | 5.432 | 43,528 | +0.00(+0.00%) |
Sep 24, 2009 | 5.534 | 5.534 | 5.423 | 5.432 | 30,922 | -0.06(-1.09%) |
Sep 23, 2009 | 5.497 | 5.534 | 5.492 | 5.492 | 44,003 | -0.02(-0.33%) |
Sep 22, 2009 | 5.538 | 5.538 | 5.455 | 5.510 | 111,830 | +0.06(+1.10%) |
Sep 21, 2009 | 5.464 | 5.557 | 5.395 | 5.451 | 69,354 | -0.03(-0.50%) |
Sep 18, 2009 | 5.427 | 5.492 | 5.423 | 5.478 | 43,040 | +0.01(+0.25%) |
Sep 17, 2009 | 5.492 | 5.529 | 5.438 | 5.464 | 20,666 | -0.04(-0.67%) |
Sep 16, 2009 | 5.395 | 5.575 | 5.395 | 5.501 | 116,868 | +0.08(+1.53%) |
Sep 15, 2009 | 5.358 | 5.423 | 5.358 | 5.418 | 55,592 | -0.09(-1.59%) |
Sep 14, 2009 | 5.510 | 5.524 | 5.381 | 5.506 | 104,555 | -0.00(-0.08%) |
Sep 11, 2009 | 5.446 | 5.515 | 5.446 | 5.510 | 16,821 | +0.05(+0.84%) |
Sep 10, 2009 | 5.534 | 5.534 | 5.423 | 5.464 | 25,333 | +0.03(+0.61%) |
Sep 09, 2009 | 5.377 | 5.451 | 5.377 | 5.431 | 29,664 | +0.05(+1.01%) |
Sep 08, 2009 | 5.289 | 5.377 | 5.289 | 5.377 | 21,991 | +0.09(+1.66%) |
Sep 04, 2009 | 5.234 | 5.312 | 5.220 | 5.289 | 6,288 | +0.10(+1.96%) |
Sep 03, 2009 | 5.151 | 5.206 | 5.146 | 5.188 | 22,466 | +0.05(+0.99%) |
Sep 02, 2009 | 5.114 | 5.174 | 5.114 | 5.137 | 16,693 | -0.01(-0.18%) |
Sep 01, 2009 | 5.206 | 5.261 | 5.144 | 5.146 | 35,042 | -0.08(-1.46%) |
Aug 31, 2009 | 5.188 | 5.246 | 5.188 | 5.222 | 73,350 | -0.07(-1.26%) |
Aug 28, 2009 | 5.303 | 5.303 | 5.271 | 5.289 | 15,971 | -0.00(-0.02%) |
Aug 27, 2009 | 5.298 | 5.312 | 5.257 | 5.290 | 20,174 | -0.02(-0.41%) |
Aug 26, 2009 | 5.289 | 5.321 | 5.271 | 5.312 | 44,276 | +0.01(+0.26%) |
Aug 25, 2009 | 5.303 | 5.326 | 5.285 | 5.298 | 31,548 | +0.02(+0.35%) |
Aug 24, 2009 | 5.261 | 5.326 | 5.261 | 5.280 | 64,134 | +0.02(+0.35%) |
Aug 21, 2009 | 5.188 | 5.275 | 5.188 | 5.261 | 13,510 | +0.08(+1.51%) |
Aug 20, 2009 | 5.119 | 5.197 | 5.119 | 5.183 | 35,634 | +0.06(+1.26%) |
Aug 19, 2009 | 5.017 | 5.133 | 5.017 | 5.119 | 16,498 | +0.04(+0.73%) |
Aug 18, 2009 | 5.040 | 5.100 | 5.040 | 5.082 | 9,606 | -0.02(-0.30%) |
Aug 17, 2009 | 5.146 | 5.146 | 5.040 | 5.097 | 25,288 | -0.09(-1.70%) |
Aug 14, 2009 | 5.225 | 5.225 | 5.178 | 5.185 | 8,934 | -0.03(-0.50%) |
Aug 13, 2009 | 5.202 | 5.349 | 5.183 | 5.211 | 40,782 | +0.01(+0.18%) |
Aug 12, 2009 | 5.123 | 5.261 | 5.123 | 5.202 | 26,456 | +0.05(+0.89%) |
Aug 11, 2009 | 5.178 | 5.178 | 5.123 | 5.155 | 22,510 | -0.03(-0.62%) |
Aug 10, 2009 | 5.123 | 5.225 | 5.123 | 5.188 | 26,509 | +0.01(+0.27%) |
Aug 07, 2009 | 5.344 | 5.344 | 5.174 | 5.174 | 56,199 | +0.00(+0.09%) |
Aug 06, 2009 | 5.211 | 5.257 | 5.165 | 5.169 | 55,230 | -0.05(-0.88%) |
Aug 05, 2009 | 5.234 | 5.234 | 5.155 | 5.215 | 20,276 | -0.02(-0.44%) |
Aug 04, 2009 | 5.151 | 5.243 | 5.151 | 5.238 | 24,297 | +0.02(+0.44%) |
Aug 03, 2009 | 5.155 | 5.238 | 5.140 | 5.215 | 65,455 | +0.05(+0.89%) |
Jul 31, 2009 | 5.100 | 5.202 | 5.100 | 5.169 | 76,085 | +0.03(+0.54%) |
Jul 30, 2009 | 5.146 | 5.146 | 5.101 | 5.142 | 24,782 | +0.13(+2.58%) |
Jul 29, 2009 | 4.980 | 5.059 | 4.980 | 5.012 | 59,207 | -0.00(-0.09%) |
Jul 28, 2009 | 4.989 | 5.026 | 4.952 | 5.017 | 24,153 | -0.02(-0.37%) |
Jul 27, 2009 | 4.948 | 5.049 | 4.939 | 5.035 | 67,614 | +0.04(+0.83%) |
Jul 24, 2009 | 4.916 | 5.026 | 4.883 | 4.994 | 31,739 | -0.00(-0.09%) |
Jul 23, 2009 | 4.893 | 5.022 | 4.893 | 4.999 | 37,430 | +0.11(+2.17%) |
Jul 22, 2009 | 4.805 | 4.897 | 4.805 | 4.893 | 31,431 | +0.05(+0.95%) |
Jul 21, 2009 | 4.865 | 4.897 | 4.814 | 4.846 | 47,607 | -0.04(-0.76%) |
Jul 20, 2009 | 4.846 | 4.883 | 4.828 | 4.883 | 26,901 | +0.08(+1.57%) |
Jul 17, 2009 | 4.745 | 4.810 | 4.745 | 4.808 | 17,424 | +0.01(+0.16%) |
Jul 16, 2009 | 4.717 | 4.810 | 4.713 | 4.800 | 44,987 | +0.05(+1.07%) |
Jul 15, 2009 | 4.634 | 4.773 | 4.634 | 4.750 | 21,373 | +0.12(+2.69%) |
Jul 14, 2009 | 4.547 | 4.630 | 4.547 | 4.625 | 22,130 | +0.05(+1.11%) |
Jul 13, 2009 | 4.487 | 4.574 | 4.487 | 4.574 | 14,579 | +0.13(+2.98%) |
Jul 10, 2009 | 4.441 | 4.487 | 4.441 | 4.442 | 12,929 | -0.01(-0.28%) |
Jul 09, 2009 | 4.445 | 4.487 | 4.445 | 4.454 | 8,487 | +0.05(+1.05%) |
Jul 08, 2009 | 4.694 | 4.694 | 4.381 | 4.408 | 13,078 | -0.08(-1.75%) |
Jul 07, 2009 | 4.514 | 4.537 | 4.468 | 4.487 | 36,541 | -0.06(-1.42%) |
Jul 06, 2009 | 4.514 | 4.551 | 4.496 | 4.551 | 47,984 | -0.00(-0.10%) |
Jul 02, 2009 | 4.616 | 4.630 | 4.519 | 4.556 | 66,079 | -0.15(-3.14%) |
Jul 01, 2009 | 4.745 | 4.745 | 4.676 | 4.703 | 25,147 | +0.06(+1.39%) |
Jun 30, 2009 | 4.620 | 4.667 | 4.584 | 4.639 | 57,845 | +0.00(+0.10%) |
Jun 29, 2009 | 4.639 | 4.648 | 4.616 | 4.634 | 30,577 | +0.05(+1.11%) |
Jun 26, 2009 | 4.597 | 4.607 | 4.574 | 4.584 | 18,571 | -0.05(-1.09%) |
Jun 25, 2009 | 4.574 | 4.634 | 4.542 | 4.634 | 53,165 | +0.12(+2.76%) |
Jun 24, 2009 | 4.464 | 4.556 | 4.464 | 4.510 | 55,626 | +0.08(+1.87%) |
Jun 23, 2009 | 4.634 | 4.634 | 4.312 | 4.427 | 52,612 | -0.02(-0.52%) |
Jun 22, 2009 | 4.491 | 4.491 | 4.427 | 4.450 | 17,979 | -0.08(-1.83%) |
Jun 19, 2009 | 4.542 | 4.607 | 4.528 | 4.533 | 23,763 | -0.00(-0.10%) |
Jun 18, 2009 | 4.519 | 4.561 | 4.519 | 4.537 | 24,084 | +0.03(+0.72%) |
Jun 17, 2009 | 4.496 | 4.542 | 4.478 | 4.505 | 48,160 | +0.00(+0.10%) |
Jun 16, 2009 | 4.597 | 4.625 | 4.501 | 4.501 | 61,963 | -0.02(-0.41%) |
Jun 15, 2009 | 4.634 | 4.634 | 4.514 | 4.519 | 128,060 | -0.25(-5.22%) |
Jun 12, 2009 | 4.731 | 4.782 | 4.715 | 4.768 | 22,403 | +0.03(+0.58%) |
Jun 11, 2009 | 4.717 | 4.790 | 4.717 | 4.740 | 19,042 | +0.06(+1.28%) |
Jun 10, 2009 | 4.750 | 4.759 | 4.676 | 4.680 | 44,165 | -0.07(-1.55%) |
Jun 09, 2009 | 4.750 | 4.754 | 4.680 | 4.754 | 84,096 | +0.03(+0.59%) |
Jun 08, 2009 | 4.680 | 4.768 | 4.634 | 4.727 | 54,184 | +0.01(+0.20%) |
Jun 05, 2009 | 4.754 | 4.773 | 4.713 | 4.717 | 40,173 | -0.05(-0.95%) |
Jun 04, 2009 | 4.671 | 4.786 | 4.671 | 4.763 | 52,037 | +0.08(+1.65%) |
Jun 03, 2009 | 4.648 | 4.708 | 4.644 | 4.685 | 71,804 | -0.02(-0.39%) |
Jun 02, 2009 | 4.694 | 4.727 | 4.694 | 4.703 | 12,814 | -0.06(-1.35%) |
Jun 01, 2009 | 4.611 | 4.810 | 4.611 | 4.768 | 30,486 | +0.18(+3.82%) |
May 29, 2009 | 4.542 | 4.611 | 4.542 | 4.593 | 15,050 | +0.08(+1.84%) |
May 28, 2009 | 4.501 | 4.556 | 4.445 | 4.510 | 23,379 | +0.04(+0.96%) |
May 27, 2009 | 4.537 | 4.561 | 4.454 | 4.467 | 41,142 | -0.07(-1.65%) |
May 26, 2009 | 4.427 | 4.542 | 4.404 | 4.542 | 24,394 | +0.12(+2.60%) |
May 22, 2009 | 4.427 | 4.450 | 4.413 | 4.427 | 15,590 | +0.06(+1.27%) |
May 21, 2009 | 4.459 | 4.459 | 4.325 | 4.371 | 27,317 | -0.11(-2.47%) |
May 20, 2009 | 4.565 | 4.586 | 4.481 | 4.482 | 16,279 | -0.04(-0.82%) |
May 19, 2009 | 4.510 | 4.556 | 4.496 | 4.519 | 18,680 | +0.02(+0.41%) |
May 18, 2009 | 4.362 | 4.501 | 4.362 | 4.501 | 7,572 | +0.17(+3.94%) |
May 15, 2009 | 4.362 | 4.374 | 4.330 | 4.330 | 21,555 | -0.03(-0.74%) |
May 14, 2009 | 4.395 | 4.408 | 4.312 | 4.362 | 38,963 | +0.00(+0.11%) |
May 13, 2009 | 4.510 | 4.510 | 4.335 | 4.358 | 37,169 | -0.23(-5.03%) |
May 12, 2009 | 4.519 | 4.588 | 4.478 | 4.588 | 33,437 | +0.07(+1.53%) |
May 11, 2009 | 4.537 | 4.537 | 4.491 | 4.519 | 19,771 | -0.06(-1.31%) |
May 08, 2009 | 4.565 | 4.588 | 4.524 | 4.579 | 18,485 | +0.11(+2.37%) |
May 07, 2009 | 4.584 | 4.611 | 4.464 | 4.473 | 31,921 | -0.04(-0.93%) |
May 06, 2009 | 4.510 | 4.552 | 4.491 | 4.515 | 12,089 | +0.01(+0.32%) |
May 05, 2009 | 4.482 | 4.501 | 4.404 | 4.501 | 34,203 | +0.00(+0.10%) |
May 04, 2009 | 4.473 | 4.501 | 4.468 | 4.496 | 40,715 | +0.11(+2.52%) |