Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.223 | 8.285 | 8.086 | 8.144 | 437,415 | -0.00(-0.05%) |
Apr 29, 2010 | 8.214 | 8.223 | 8.094 | 8.148 | 503,791 | +0.07(+0.93%) |
Apr 28, 2010 | 8.110 | 8.148 | 8.069 | 8.073 | 365,001 | +0.01(+0.16%) |
Apr 27, 2010 | 8.209 | 8.209 | 8.040 | 8.060 | 567,291 | -0.12(-1.47%) |
Apr 26, 2010 | 8.234 | 8.234 | 8.139 | 8.180 | 523,051 | +0.02(+0.20%) |
Apr 23, 2010 | 7.949 | 8.163 | 7.870 | 8.163 | 573,679 | +0.27(+3.46%) |
Apr 22, 2010 | 7.726 | 7.920 | 7.680 | 7.891 | 514,966 | +0.04(+0.53%) |
Apr 21, 2010 | 7.750 | 7.849 | 7.643 | 7.849 | 588,084 | +0.08(+1.01%) |
Apr 20, 2010 | 7.597 | 7.779 | 7.597 | 7.771 | 558,461 | +0.30(+3.98%) |
Apr 19, 2010 | 7.445 | 7.540 | 7.325 | 7.474 | 673,821 | -0.07(-0.88%) |
Apr 16, 2010 | 7.684 | 7.726 | 7.416 | 7.540 | 791,762 | -0.16(-2.04%) |
Apr 15, 2010 | 7.721 | 7.783 | 7.672 | 7.697 | 343,488 | +0.02(+0.32%) |
Apr 14, 2010 | 7.717 | 7.717 | 7.593 | 7.672 | 320,408 | +0.00(+0.00%) |
Apr 13, 2010 | 7.730 | 7.751 | 7.573 | 7.672 | 403,699 | -0.06(-0.75%) |
Apr 12, 2010 | 7.643 | 7.796 | 7.614 | 7.730 | 538,886 | +0.09(+1.14%) |
Apr 09, 2010 | 7.552 | 7.643 | 7.540 | 7.643 | 438,371 | +0.10(+1.37%) |
Apr 08, 2010 | 7.519 | 7.544 | 7.354 | 7.540 | 547,082 | -0.01(-0.16%) |
Apr 07, 2010 | 7.519 | 7.560 | 7.498 | 7.552 | 622,407 | +0.03(+0.44%) |
Apr 06, 2010 | 7.490 | 7.536 | 7.436 | 7.519 | 463,104 | +0.05(+0.72%) |
Apr 05, 2010 | 7.321 | 7.465 | 7.321 | 7.465 | 562,402 | +0.15(+2.09%) |
Apr 01, 2010 | 7.312 | 7.312 | 7.312 | 7.312 | 466,437 | +0.05(+0.68%) |
Mar 31, 2010 | 7.230 | 7.288 | 7.168 | 7.263 | 478,549 | +0.00(+0.06%) |
Mar 30, 2010 | 7.255 | 7.267 | 7.188 | 7.259 | 387,317 | +0.00(+0.00%) |
Mar 29, 2010 | 7.230 | 7.267 | 7.160 | 7.259 | 683,080 | +0.13(+1.83%) |
Mar 26, 2010 | 7.153 | 7.157 | 7.034 | 7.128 | 492,156 | +0.07(+1.05%) |
Mar 25, 2010 | 7.178 | 7.268 | 7.055 | 7.055 | 599,010 | -0.09(-1.32%) |
Mar 24, 2010 | 7.100 | 7.219 | 7.071 | 7.149 | 452,270 | -0.01(-0.17%) |
Mar 23, 2010 | 7.014 | 7.272 | 7.014 | 7.161 | 534,209 | +0.14(+1.93%) |
Mar 22, 2010 | 6.673 | 7.050 | 6.603 | 7.026 | 741,975 | +0.27(+3.94%) |
Mar 19, 2010 | 6.973 | 6.973 | 6.562 | 6.759 | 1,423,916 | -0.23(-3.29%) |
Mar 18, 2010 | 7.186 | 7.186 | 6.932 | 6.989 | 802,482 | -0.20(-2.74%) |
Mar 17, 2010 | 7.178 | 7.256 | 7.100 | 7.186 | 466,255 | +0.01(+0.17%) |
Mar 16, 2010 | 7.149 | 7.186 | 7.083 | 7.173 | 375,086 | +0.08(+1.16%) |
Mar 15, 2010 | 7.030 | 7.091 | 6.985 | 7.091 | 1,076,434 | -0.21(-2.92%) |
Mar 12, 2010 | 7.321 | 7.354 | 7.280 | 7.305 | 492,970 | -0.01(-0.17%) |
Mar 11, 2010 | 7.379 | 7.379 | 7.268 | 7.317 | 423,878 | -0.00(-0.06%) |
Mar 10, 2010 | 7.210 | 7.342 | 7.202 | 7.321 | 432,299 | +0.08(+1.13%) |
Mar 09, 2010 | 7.137 | 7.252 | 7.108 | 7.239 | 426,865 | +0.06(+0.86%) |
Mar 08, 2010 | 7.157 | 7.215 | 7.075 | 7.178 | 612,261 | +0.10(+1.45%) |
Mar 05, 2010 | 6.997 | 7.075 | 6.927 | 7.075 | 651,408 | +0.16(+2.25%) |
Mar 04, 2010 | 7.009 | 7.075 | 6.870 | 6.919 | 831,343 | -0.13(-1.80%) |
Mar 03, 2010 | 7.096 | 7.108 | 7.014 | 7.046 | 385,445 | -0.01(-0.12%) |
Mar 02, 2010 | 7.063 | 7.097 | 6.989 | 7.055 | 585,332 | +0.04(+0.58%) |
Mar 01, 2010 | 7.018 | 7.042 | 6.977 | 7.014 | 450,990 | +0.00(+0.00%) |
Feb 26, 2010 | 7.067 | 7.067 | 6.948 | 7.014 | 539,924 | +0.01(+0.18%) |
Feb 25, 2010 | 6.932 | 7.034 | 6.854 | 7.001 | 441,164 | +0.02(+0.23%) |
Feb 24, 2010 | 6.973 | 7.042 | 6.932 | 6.985 | 768,899 | +0.03(+0.47%) |
Feb 23, 2010 | 7.029 | 7.029 | 6.928 | 6.952 | 584,161 | -0.04(-0.52%) |
Feb 22, 2010 | 6.956 | 7.029 | 6.932 | 6.989 | 679,402 | +0.04(+0.59%) |
Feb 19, 2010 | 6.948 | 6.960 | 6.846 | 6.948 | 541,646 | +0.03(+0.41%) |
Feb 18, 2010 | 6.822 | 6.928 | 6.822 | 6.919 | 629,807 | +0.08(+1.19%) |
Feb 17, 2010 | 7.001 | 7.111 | 6.781 | 6.838 | 1,271,547 | -0.14(-1.99%) |
Feb 16, 2010 | 6.724 | 6.976 | 6.618 | 6.976 | 1,653,121 | +0.37(+5.68%) |
Feb 12, 2010 | 6.483 | 6.602 | 6.602 | 6.602 | 708,214 | +0.11(+1.69%) |
Feb 11, 2010 | 6.418 | 6.504 | 6.382 | 6.492 | 564,017 | +0.08(+1.27%) |
Feb 10, 2010 | 6.377 | 6.418 | 6.259 | 6.410 | 479,767 | +0.04(+0.64%) |
Feb 09, 2010 | 6.296 | 6.402 | 6.271 | 6.369 | 611,798 | +0.11(+1.76%) |
Feb 08, 2010 | 6.369 | 6.377 | 6.166 | 6.259 | 584,274 | +0.11(+1.79%) |
Feb 05, 2010 | 6.194 | 6.276 | 5.909 | 6.149 | 1,541,036 | -0.00(-0.07%) |
Feb 04, 2010 | 6.341 | 6.386 | 6.113 | 6.153 | 1,069,148 | -0.24(-3.70%) |
Feb 03, 2010 | 6.402 | 6.512 | 6.324 | 6.390 | 1,050,442 | +0.02(+0.26%) |
Feb 02, 2010 | 6.113 | 6.373 | 5.970 | 6.373 | 2,259,157 | +0.50(+8.54%) |
Feb 01, 2010 | 5.738 | 5.901 | 5.738 | 5.872 | 515,845 | +0.13(+2.34%) |
Jan 29, 2010 | 5.848 | 5.876 | 5.705 | 5.738 | 729,230 | -0.07(-1.19%) |
Jan 28, 2010 | 5.909 | 5.950 | 5.778 | 5.807 | 727,934 | -0.07(-1.11%) |
Jan 27, 2010 | 6.133 | 6.137 | 5.807 | 5.872 | 1,671,855 | -0.22(-3.61%) |
Jan 26, 2010 | 6.173 | 6.202 | 6.076 | 6.092 | 724,418 | -0.12(-1.95%) |
Jan 25, 2010 | 6.242 | 6.242 | 6.112 | 6.214 | 612,598 | +0.13(+2.20%) |
Jan 22, 2010 | 6.351 | 6.363 | 6.068 | 6.080 | 1,092,424 | -0.28(-4.39%) |
Jan 21, 2010 | 6.396 | 6.432 | 6.351 | 6.359 | 599,988 | -0.05(-0.82%) |
Jan 20, 2010 | 6.464 | 6.464 | 6.371 | 6.412 | 603,914 | -0.04(-0.63%) |
Jan 19, 2010 | 6.428 | 6.472 | 6.416 | 6.452 | 488,742 | +0.08(+1.27%) |
Jan 15, 2010 | 6.432 | 6.371 | 6.371 | 6.371 | 865,457 | -0.02(-0.32%) |
Jan 14, 2010 | 6.392 | 6.432 | 6.347 | 6.392 | 618,153 | +0.04(+0.70%) |
Jan 13, 2010 | 6.347 | 6.351 | 6.242 | 6.347 | 458,643 | +0.09(+1.49%) |
Jan 12, 2010 | 6.258 | 6.355 | 6.222 | 6.254 | 570,349 | -0.07(-1.09%) |
Jan 11, 2010 | 6.278 | 6.379 | 6.149 | 6.323 | 770,932 | +0.06(+1.03%) |
Jan 08, 2010 | 6.100 | 6.258 | 6.096 | 6.258 | 451,639 | +0.14(+2.31%) |
Jan 07, 2010 | 6.129 | 6.141 | 6.068 | 6.116 | 445,894 | -0.02(-0.26%) |
Jan 06, 2010 | 6.104 | 6.165 | 6.015 | 6.133 | 611,684 | +0.06(+1.07%) |
Jan 05, 2010 | 5.983 | 6.104 | 5.938 | 6.068 | 1,020,916 | +0.08(+1.35%) |
Jan 04, 2010 | 5.963 | 6.027 | 5.947 | 5.987 | 645,694 | +0.15(+2.49%) |
Dec 31, 2009 | 5.894 | 5.841 | 5.841 | 5.841 | 476,360 | +0.02(+0.28%) |
Dec 30, 2009 | 5.858 | 5.890 | 5.809 | 5.825 | 555,109 | +0.02(+0.28%) |
Dec 29, 2009 | 5.947 | 5.947 | 5.785 | 5.809 | 455,506 | -0.10(-1.64%) |
Dec 28, 2009 | 5.987 | 5.987 | 5.870 | 5.906 | 663,737 | +0.00(+0.00%) |
Dec 24, 2009 | 5.967 | 5.967 | 5.764 | 5.906 | 665,035 | +0.16(+2.74%) |
Dec 23, 2009 | 5.663 | 5.764 | 5.639 | 5.748 | 577,589 | +0.11(+2.01%) |
Dec 22, 2009 | 5.639 | 5.663 | 5.578 | 5.635 | 370,935 | +0.04(+0.65%) |
Dec 21, 2009 | 5.631 | 5.659 | 5.591 | 5.599 | 573,145 | -0.02(-0.29%) |
Dec 18, 2009 | 5.481 | 5.629 | 5.457 | 5.615 | 630,669 | +0.15(+2.74%) |
Dec 17, 2009 | 5.481 | 5.563 | 5.461 | 5.465 | 466,343 | -0.05(-0.95%) |
Dec 16, 2009 | 5.510 | 5.578 | 5.421 | 5.518 | 610,050 | +0.02(+0.29%) |
Dec 15, 2009 | 5.400 | 5.502 | 5.348 | 5.502 | 404,263 | +0.11(+2.10%) |
Dec 14, 2009 | 5.404 | 5.421 | 5.380 | 5.388 | 347,871 | +0.11(+2.07%) |
Dec 11, 2009 | 5.283 | 5.311 | 5.222 | 5.279 | 448,747 | +0.00(+0.08%) |
Dec 10, 2009 | 5.259 | 5.320 | 5.247 | 5.275 | 368,349 | +0.04(+0.77%) |
Dec 09, 2009 | 5.344 | 5.344 | 5.214 | 5.235 | 346,907 | -0.01(-0.15%) |
Dec 08, 2009 | 5.356 | 5.376 | 5.218 | 5.243 | 486,500 | -0.08(-1.52%) |
Dec 07, 2009 | 5.368 | 5.388 | 5.279 | 5.324 | 468,951 | -0.06(-1.05%) |
Dec 04, 2009 | 5.489 | 5.526 | 5.303 | 5.380 | 405,929 | -0.06(-1.12%) |
Dec 03, 2009 | 5.542 | 5.562 | 5.441 | 5.441 | 284,271 | -0.11(-1.90%) |
Dec 02, 2009 | 5.582 | 5.582 | 5.510 | 5.546 | 334,186 | -0.04(-0.72%) |
Dec 01, 2009 | 5.502 | 5.607 | 5.489 | 5.587 | 500,274 | +0.06(+1.17%) |
Nov 30, 2009 | 5.550 | 5.578 | 5.429 | 5.522 | 394,632 | -0.02(-0.36%) |
Nov 27, 2009 | 5.558 | 5.623 | 5.441 | 5.542 | 312,120 | -0.08(-1.51%) |
Nov 25, 2009 | 5.643 | 5.643 | 5.522 | 5.627 | 496,564 | +0.00(+0.07%) |
Nov 24, 2009 | 5.562 | 5.635 | 5.473 | 5.623 | 459,540 | +0.10(+1.83%) |
Nov 23, 2009 | 5.514 | 5.639 | 5.484 | 5.522 | 438,384 | +0.08(+1.56%) |
Nov 20, 2009 | 5.461 | 5.534 | 5.360 | 5.437 | 526,937 | -0.05(-0.88%) |
Nov 19, 2009 | 5.639 | 5.639 | 5.481 | 5.485 | 368,399 | -0.12(-2.16%) |
Nov 18, 2009 | 5.663 | 5.716 | 5.603 | 5.607 | 333,056 | -0.06(-1.07%) |
Nov 17, 2009 | 5.663 | 5.684 | 5.603 | 5.667 | 374,374 | +0.00(+0.07%) |
Nov 16, 2009 | 5.554 | 5.696 | 5.554 | 5.663 | 459,540 | +0.14(+2.56%) |
Nov 13, 2009 | 5.518 | 5.607 | 5.489 | 5.522 | 286,053 | -0.02(-0.29%) |
Nov 12, 2009 | 5.623 | 5.659 | 5.502 | 5.538 | 351,569 | -0.07(-1.30%) |
Nov 11, 2009 | 5.704 | 5.708 | 5.603 | 5.611 | 329,027 | -0.07(-1.21%) |
Nov 10, 2009 | 5.619 | 5.680 | 5.562 | 5.680 | 664,617 | +0.07(+1.30%) |
Nov 09, 2009 | 5.582 | 5.607 | 5.530 | 5.607 | 425,671 | +0.12(+2.21%) |
Nov 06, 2009 | 5.461 | 5.558 | 5.413 | 5.485 | 362,787 | -0.02(-0.37%) |
Nov 05, 2009 | 5.518 | 5.518 | 5.380 | 5.506 | 320,990 | +0.08(+1.57%) |
Nov 04, 2009 | 5.392 | 5.518 | 5.324 | 5.421 | 593,695 | +0.05(+0.90%) |
Nov 03, 2009 | 5.311 | 5.388 | 5.162 | 5.372 | 453,338 | +0.07(+1.30%) |
Nov 02, 2009 | 5.295 | 5.388 | 5.198 | 5.303 | 617,485 | +0.09(+1.79%) |
Oct 30, 2009 | 5.344 | 5.380 | 5.182 | 5.210 | 651,755 | -0.17(-3.23%) |
Oct 29, 2009 | 5.259 | 5.413 | 5.178 | 5.384 | 655,218 | +0.25(+4.80%) |
Oct 28, 2009 | 5.465 | 5.477 | 5.097 | 5.137 | 1,158,828 | -0.40(-7.30%) |
Oct 27, 2009 | 5.514 | 5.582 | 5.421 | 5.542 | 569,859 | +0.04(+0.74%) |
Oct 26, 2009 | 5.619 | 5.704 | 5.461 | 5.502 | 544,677 | -0.08(-1.38%) |
Oct 23, 2009 | 5.639 | 5.663 | 5.554 | 5.578 | 610,999 | -0.08(-1.36%) |
Oct 22, 2009 | 5.684 | 5.684 | 5.562 | 5.655 | 532,808 | +0.07(+1.30%) |
Oct 21, 2009 | 5.639 | 5.696 | 5.538 | 5.582 | 694,558 | +0.04(+0.80%) |
Oct 20, 2009 | 5.411 | 5.542 | 5.400 | 5.538 | 545,532 | +0.10(+1.78%) |
Oct 19, 2009 | 5.356 | 5.502 | 5.279 | 5.441 | 554,080 | +0.08(+1.51%) |
Oct 16, 2009 | 5.340 | 5.360 | 5.231 | 5.360 | 429,077 | +0.02(+0.38%) |
Oct 15, 2009 | 5.271 | 5.384 | 5.243 | 5.340 | 480,829 | +0.06(+1.15%) |
Oct 14, 2009 | 5.279 | 5.295 | 5.190 | 5.279 | 397,012 | +0.04(+0.85%) |
Oct 13, 2009 | 5.198 | 5.283 | 5.129 | 5.235 | 380,170 | +0.04(+0.86%) |
Oct 12, 2009 | 5.279 | 5.299 | 5.178 | 5.190 | 471,603 | +0.00(+0.08%) |
Oct 09, 2009 | 5.170 | 5.231 | 5.085 | 5.186 | 405,541 | +0.06(+1.26%) |
Oct 08, 2009 | 5.020 | 5.198 | 5.016 | 5.121 | 512,619 | +0.12(+2.34%) |
Oct 07, 2009 | 5.053 | 5.085 | 4.984 | 5.004 | 363,173 | -0.04(-0.72%) |
Oct 06, 2009 | 4.980 | 5.125 | 4.968 | 5.040 | 410,193 | +0.10(+1.96%) |
Oct 05, 2009 | 4.862 | 4.976 | 4.862 | 4.943 | 503,621 | +0.04(+0.83%) |
Oct 02, 2009 | 4.879 | 4.935 | 4.753 | 4.903 | 795,163 | -0.07(-1.38%) |
Oct 01, 2009 | 5.231 | 5.231 | 4.964 | 4.972 | 573,968 | -0.19(-3.76%) |
Sep 30, 2009 | 5.158 | 5.190 | 5.028 | 5.166 | 582,096 | +0.00(+0.08%) |
Sep 29, 2009 | 5.085 | 5.186 | 5.085 | 5.162 | 391,018 | +0.05(+0.95%) |
Sep 28, 2009 | 5.101 | 5.206 | 5.077 | 5.113 | 406,223 | -0.04(-0.78%) |
Sep 25, 2009 | 5.073 | 5.202 | 5.073 | 5.154 | 398,518 | -0.01(-0.16%) |
Sep 24, 2009 | 5.332 | 5.332 | 5.065 | 5.162 | 898,184 | -0.18(-3.33%) |
Sep 23, 2009 | 5.380 | 5.409 | 5.279 | 5.340 | 633,850 | -0.01(-0.23%) |
Sep 22, 2009 | 5.307 | 5.380 | 5.299 | 5.352 | 490,010 | +0.07(+1.38%) |
Sep 21, 2009 | 5.360 | 5.360 | 5.117 | 5.279 | 551,309 | -0.08(-1.44%) |
Sep 18, 2009 | 5.421 | 5.441 | 5.259 | 5.356 | 594,691 | -0.06(-1.05%) |
Sep 17, 2009 | 5.514 | 5.550 | 5.340 | 5.413 | 833,509 | -0.14(-2.49%) |
Sep 16, 2009 | 5.493 | 5.600 | 5.479 | 5.551 | 557,724 | +0.09(+1.57%) |
Sep 15, 2009 | 5.413 | 5.473 | 5.376 | 5.465 | 712,970 | +0.10(+1.81%) |
Sep 14, 2009 | 5.158 | 5.380 | 5.097 | 5.368 | 837,632 | +0.10(+1.84%) |
Sep 11, 2009 | 5.340 | 5.425 | 5.198 | 5.271 | 735,802 | -0.04(-0.84%) |
Sep 10, 2009 | 5.044 | 5.320 | 5.020 | 5.315 | 1,137,388 | +0.28(+5.46%) |
Sep 09, 2009 | 5.048 | 5.129 | 4.972 | 5.040 | 536,247 | +0.02(+0.32%) |
Sep 08, 2009 | 4.955 | 5.040 | 4.887 | 5.024 | 679,771 | +0.18(+3.76%) |
Sep 04, 2009 | 4.834 | 4.842 | 4.773 | 4.842 | 404,070 | +0.02(+0.34%) |
Sep 03, 2009 | 4.769 | 4.826 | 4.765 | 4.826 | 275,070 | +0.08(+1.79%) |
Sep 02, 2009 | 4.717 | 4.810 | 4.660 | 4.741 | 412,072 | -0.02(-0.42%) |
Sep 01, 2009 | 4.891 | 4.980 | 4.733 | 4.761 | 631,121 | -0.13(-2.73%) |
Aug 31, 2009 | 4.895 | 4.915 | 4.786 | 4.895 | 579,201 | +0.01(+0.17%) |
Aug 28, 2009 | 4.883 | 4.927 | 4.773 | 4.887 | 427,967 | +0.01(+0.25%) |
Aug 27, 2009 | 4.826 | 4.895 | 4.676 | 4.875 | 831,262 | -0.01(-0.25%) |
Aug 26, 2009 | 4.976 | 4.976 | 4.818 | 4.887 | 901,225 | -0.06(-1.23%) |
Aug 25, 2009 | 5.069 | 5.069 | 4.858 | 4.947 | 1,638,186 | +0.14(+2.95%) |
Aug 24, 2009 | 4.648 | 4.806 | 4.612 | 4.806 | 2,118,324 | +0.29(+6.36%) |
Aug 21, 2009 | 4.389 | 4.523 | 4.361 | 4.519 | 824,978 | +0.13(+2.95%) |
Aug 20, 2009 | 4.413 | 4.421 | 4.324 | 4.389 | 398,642 | -0.02(-0.55%) |
Aug 19, 2009 | 4.292 | 4.430 | 4.272 | 4.413 | 549,032 | +0.06(+1.30%) |
Aug 18, 2009 | 4.341 | 4.381 | 4.252 | 4.357 | 495,792 | +0.15(+3.68%) |
Aug 17, 2009 | 4.211 | 4.248 | 4.163 | 4.202 | 683,259 | -0.13(-3.10%) |
Aug 14, 2009 | 4.409 | 4.442 | 4.292 | 4.337 | 337,432 | -0.07(-1.56%) |
Aug 13, 2009 | 4.349 | 4.405 | 4.223 | 4.405 | 536,175 | +0.12(+2.74%) |
Aug 12, 2009 | 4.211 | 4.328 | 4.207 | 4.288 | 422,778 | +0.06(+1.44%) |
Aug 11, 2009 | 4.328 | 4.349 | 4.207 | 4.227 | 394,335 | -0.11(-2.61%) |
Aug 10, 2009 | 4.171 | 4.349 | 4.171 | 4.341 | 519,820 | +0.12(+2.78%) |
Aug 07, 2009 | 4.248 | 4.248 | 4.154 | 4.223 | 745,139 | -0.01(-0.19%) |
Aug 06, 2009 | 4.304 | 4.304 | 4.171 | 4.231 | 603,311 | -0.08(-1.78%) |
Aug 05, 2009 | 4.296 | 4.328 | 4.227 | 4.308 | 462,106 | -0.01(-0.28%) |
Aug 04, 2009 | 4.438 | 4.438 | 4.288 | 4.320 | 565,726 | -0.03(-0.74%) |
Aug 03, 2009 | 4.207 | 4.385 | 4.207 | 4.353 | 988,319 | +0.19(+4.47%) |
Jul 31, 2009 | 4.146 | 4.203 | 4.053 | 4.167 | 568,739 | +0.00(+0.00%) |
Jul 30, 2009 | 4.146 | 4.215 | 4.110 | 4.167 | 629,329 | +0.08(+2.08%) |
Jul 29, 2009 | 4.252 | 4.252 | 4.017 | 4.082 | 512,686 | -0.11(-2.61%) |
Jul 28, 2009 | 4.337 | 4.337 | 4.118 | 4.191 | 718,149 | -0.09(-2.08%) |
Jul 27, 2009 | 4.304 | 4.369 | 4.215 | 4.280 | 683,004 | -0.06(-1.31%) |
Jul 24, 2009 | 4.199 | 4.369 | 4.191 | 4.337 | 889 | +0.12(+2.78%) |
Jul 23, 2009 | 4.179 | 4.281 | 4.167 | 4.219 | 704,802 | +0.03(+0.77%) |
Jul 22, 2009 | 4.231 | 4.470 | 4.146 | 4.187 | 1,052,093 | -0.05(-1.24%) |
Jul 21, 2009 | 4.280 | 4.389 | 4.155 | 4.239 | 840,040 | -0.03(-0.76%) |
Jul 20, 2009 | 4.227 | 4.284 | 4.045 | 4.272 | 628,078 | +0.23(+5.60%) |
Jul 17, 2009 | 3.997 | 4.057 | 3.944 | 4.045 | 389,139 | +0.05(+1.21%) |
Jul 16, 2009 | 3.924 | 4.037 | 3.924 | 3.997 | 391,379 | +0.02(+0.51%) |
Jul 15, 2009 | 3.896 | 4.009 | 3.883 | 3.976 | 519,010 | +0.16(+4.13%) |
Jul 14, 2009 | 3.774 | 3.843 | 3.742 | 3.819 | 472,842 | +0.04(+1.18%) |
Jul 13, 2009 | 3.769 | 3.815 | 3.726 | 3.774 | 519,400 | -0.06(-1.69%) |
Jul 10, 2009 | 3.847 | 3.900 | 3.742 | 3.839 | 341,130 | -0.06(-1.66%) |
Jul 09, 2009 | 3.867 | 3.924 | 3.754 | 3.904 | 451,617 | +0.08(+2.22%) |
Jul 08, 2009 | 3.964 | 3.985 | 3.742 | 3.819 | 759,563 | -0.19(-4.65%) |
Jul 07, 2009 | 4.239 | 4.442 | 3.972 | 4.005 | 443,291 | -0.13(-3.23%) |
Jul 06, 2009 | 4.183 | 4.187 | 4.025 | 4.138 | 543,409 | -0.15(-3.49%) |
Jul 02, 2009 | 4.308 | 4.405 | 4.227 | 4.288 | 412,255 | -0.05(-1.12%) |
Jul 01, 2009 | 4.409 | 4.450 | 4.308 | 4.337 | 312,269 | -0.06(-1.38%) |
Jun 30, 2009 | 4.430 | 4.490 | 4.316 | 4.397 | 478,191 | -0.06(-1.45%) |
Jun 29, 2009 | 4.721 | 4.721 | 4.401 | 4.462 | 512,535 | -0.04(-0.81%) |
Jun 26, 2009 | 4.559 | 4.559 | 4.405 | 4.498 | 325,321 | -0.03(-0.71%) |
Jun 25, 2009 | 4.280 | 4.531 | 4.252 | 4.531 | 535,488 | +0.10(+2.28%) |
Jun 24, 2009 | 4.430 | 4.502 | 4.288 | 4.430 | 374,542 | +0.03(+0.74%) |
Jun 23, 2009 | 4.337 | 4.417 | 4.248 | 4.397 | 583,937 | +0.06(+1.49%) |
Jun 22, 2009 | 4.903 | 4.903 | 4.288 | 4.332 | 1,327,994 | -0.60(-12.21%) |
Jun 19, 2009 | 4.976 | 5.053 | 4.870 | 4.935 | 393,828 | +0.06(+1.33%) |
Jun 18, 2009 | 4.943 | 4.943 | 4.777 | 4.870 | 491,827 | -0.09(-1.87%) |
Jun 17, 2009 | 5.129 | 5.129 | 4.870 | 4.964 | 771,634 | -0.19(-3.76%) |
Jun 16, 2009 | 5.461 | 5.461 | 5.044 | 5.158 | 625,062 | -0.10(-1.85%) |
Jun 15, 2009 | 5.400 | 5.421 | 5.028 | 5.255 | 761,390 | -0.24(-4.34%) |
Jun 12, 2009 | 5.570 | 5.639 | 5.344 | 5.493 | 870,181 | -0.12(-2.09%) |
Jun 11, 2009 | 5.392 | 5.663 | 5.392 | 5.611 | 1,063,924 | +0.23(+4.36%) |
Jun 10, 2009 | 5.214 | 5.421 | 5.198 | 5.376 | 882,420 | +0.22(+4.32%) |
Jun 09, 2009 | 5.113 | 5.186 | 5.097 | 5.154 | 736,855 | +0.04(+0.87%) |
Jun 08, 2009 | 5.053 | 5.129 | 5.000 | 5.109 | 816,007 | +0.01(+0.16%) |
Jun 05, 2009 | 5.057 | 5.178 | 4.907 | 5.101 | 782,674 | +0.05(+1.04%) |
Jun 04, 2009 | 4.814 | 5.057 | 4.765 | 5.048 | 690,311 | +0.27(+5.58%) |
Jun 03, 2009 | 4.968 | 4.968 | 4.705 | 4.782 | 743,851 | -0.15(-3.11%) |
Jun 02, 2009 | 4.875 | 4.988 | 4.766 | 4.935 | 794,448 | -0.01(-0.16%) |
Jun 01, 2009 | 4.709 | 5.012 | 4.709 | 4.943 | 984,916 | +0.32(+7.01%) |
May 29, 2009 | 4.353 | 4.648 | 4.353 | 4.620 | 1,102,943 | +0.25(+5.84%) |
May 28, 2009 | 4.187 | 4.365 | 4.122 | 4.365 | 822,540 | +0.21(+4.96%) |
May 27, 2009 | 4.159 | 4.195 | 4.086 | 4.159 | 534,739 | +0.00(+0.00%) |
May 26, 2009 | 4.049 | 4.179 | 3.972 | 4.159 | 800,346 | +0.11(+2.80%) |
May 22, 2009 | 3.956 | 4.074 | 3.956 | 4.045 | 551,326 | +0.09(+2.35%) |
May 21, 2009 | 4.005 | 4.013 | 3.855 | 3.952 | 684,215 | -0.07(-1.71%) |
May 20, 2009 | 3.912 | 4.086 | 3.912 | 4.021 | 809,115 | +0.12(+3.11%) |
May 19, 2009 | 3.786 | 4.033 | 3.774 | 3.900 | 628,822 | +0.13(+3.32%) |
May 18, 2009 | 3.681 | 3.794 | 3.673 | 3.774 | 604,685 | +0.12(+3.32%) |
May 15, 2009 | 3.823 | 3.843 | 3.645 | 3.653 | 449,879 | -0.17(-4.55%) |
May 14, 2009 | 3.778 | 3.867 | 3.641 | 3.827 | 638,683 | -0.02(-0.42%) |
May 13, 2009 | 4.057 | 4.090 | 3.803 | 3.843 | 707,242 | -0.23(-5.75%) |
May 12, 2009 | 4.159 | 4.207 | 4.049 | 4.078 | 549,443 | -0.06(-1.47%) |
May 11, 2009 | 4.138 | 4.146 | 4.049 | 4.138 | 572,860 | +0.02(+0.39%) |
May 08, 2009 | 4.001 | 4.134 | 3.972 | 4.122 | 807,673 | +0.19(+4.85%) |
May 07, 2009 | 3.924 | 4.045 | 3.863 | 3.932 | 797,639 | +0.04(+0.92%) |
May 06, 2009 | 3.661 | 3.904 | 3.645 | 3.896 | 1,132,122 | +0.24(+6.53%) |
May 05, 2009 | 3.649 | 3.677 | 3.621 | 3.657 | 721,887 | -0.02(-0.55%) |
May 04, 2009 | 3.782 | 3.782 | 3.604 | 3.677 | 960,039 | -0.04(-1.20%) |