Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.990 | 4.990 | 4.880 | 4.990 | 27,566 | +0.10(+2.04%) |
May 27, 2010 | 4.850 | 4.890 | 4.740 | 4.890 | 17,350 | +0.18(+3.82%) |
May 26, 2010 | 4.710 | 4.900 | 4.700 | 4.710 | 366 | -0.01(-0.21%) |
May 25, 2010 | 4.700 | 4.760 | 4.700 | 4.720 | 26,793 | +0.01(+0.21%) |
May 24, 2010 | 4.800 | 4.850 | 4.700 | 4.710 | 32,788 | -0.09(-1.87%) |
May 21, 2010 | 4.700 | 4.840 | 4.700 | 4.800 | 34,907 | +0.09(+1.91%) |
May 20, 2010 | 4.760 | 4.810 | 4.710 | 4.710 | 36,336 | -0.05(-1.05%) |
May 19, 2010 | 4.740 | 4.850 | 4.500 | 4.760 | 40,191 | -0.02(-0.42%) |
May 18, 2010 | 4.880 | 4.880 | 4.700 | 4.780 | 19,806 | +0.08(+1.70%) |
May 17, 2010 | 4.840 | 4.930 | 4.590 | 4.700 | 34,952 | -0.11(-2.29%) |
May 14, 2010 | 4.810 | 5.000 | 4.630 | 4.810 | 43,302 | -0.02(-0.41%) |
May 13, 2010 | 4.950 | 5.020 | 4.720 | 4.830 | 70,929 | -0.19(-3.78%) |
May 12, 2010 | 4.840 | 5.120 | 4.840 | 5.020 | 91,698 | +0.15(+3.08%) |
May 11, 2010 | 4.440 | 4.870 | 4.400 | 4.870 | 50,173 | +0.42(+9.44%) |
May 10, 2010 | 4.380 | 4.450 | 4.350 | 4.450 | 43,360 | +0.19(+4.46%) |
May 07, 2010 | 4.250 | 4.440 | 4.120 | 4.260 | 42,673 | +0.03(+0.71%) |
May 06, 2010 | 4.410 | 4.420 | 4.200 | 4.230 | 37,561 | -0.18(-4.08%) |
May 05, 2010 | 4.460 | 4.540 | 4.400 | 4.410 | 26,777 | -0.13(-2.86%) |
May 04, 2010 | 4.710 | 4.710 | 4.470 | 4.540 | 43,660 | -0.19(-4.02%) |
May 03, 2010 | 4.770 | 4.800 | 4.690 | 4.730 | 23,546 | +0.04(+0.85%) |
Apr 30, 2010 | 4.700 | 4.850 | 4.690 | 4.690 | 32,508 | -0.01(-0.21%) |
Apr 29, 2010 | 4.600 | 4.710 | 4.580 | 4.700 | 46,585 | +0.13(+2.84%) |
Apr 28, 2010 | 4.500 | 4.790 | 4.470 | 4.570 | 36,782 | +0.11(+2.47%) |
Apr 27, 2010 | 4.800 | 4.820 | 4.460 | 4.460 | 51,830 | -0.35(-7.28%) |
Apr 26, 2010 | 5.000 | 5.010 | 4.800 | 4.810 | 40,891 | -0.17(-3.41%) |
Apr 23, 2010 | 5.100 | 5.110 | 4.950 | 4.980 | 38,807 | -0.11(-2.16%) |
Apr 22, 2010 | 4.930 | 5.090 | 4.900 | 5.090 | 29,584 | +0.11(+2.21%) |
Apr 21, 2010 | 5.050 | 5.060 | 4.850 | 4.980 | 24,575 | -0.04(-0.80%) |
Apr 20, 2010 | 5.010 | 5.070 | 4.810 | 5.020 | 71,460 | -0.04(-0.79%) |
Apr 19, 2010 | 4.870 | 5.800 | 4.780 | 5.060 | 432,171 | +0.17(+3.48%) |
Apr 16, 2010 | 5.130 | 5.130 | 4.770 | 4.890 | 42,197 | -0.23(-4.49%) |
Apr 15, 2010 | 5.000 | 5.220 | 5.000 | 5.120 | 52,489 | +0.18(+3.64%) |
Apr 14, 2010 | 4.500 | 4.970 | 4.390 | 4.940 | 63,131 | +0.44(+9.78%) |
Apr 13, 2010 | 4.390 | 4.610 | 4.170 | 4.500 | 60,155 | +0.11(+2.51%) |
Apr 12, 2010 | 4.500 | 4.500 | 4.370 | 4.390 | 35,999 | -0.10(-2.23%) |
Apr 09, 2010 | 4.410 | 4.590 | 4.400 | 4.490 | 43,391 | +0.00(+0.00%) |
Apr 08, 2010 | 4.660 | 4.660 | 4.480 | 4.490 | 23,295 | -0.15(-3.23%) |
Apr 07, 2010 | 4.600 | 4.710 | 4.460 | 4.640 | 98,980 | +0.01(+0.22%) |
Apr 06, 2010 | 4.480 | 4.660 | 4.380 | 4.630 | 49,062 | +0.22(+4.99%) |
Apr 05, 2010 | 4.400 | 4.760 | 4.380 | 4.410 | 22,886 | +0.04(+0.92%) |
Apr 01, 2010 | 4.500 | 4.370 | 4.370 | 4.370 | 51,800 | +0.12(+2.82%) |
Mar 31, 2010 | 4.450 | 4.450 | 4.200 | 4.250 | 51,594 | -0.17(-3.85%) |
Mar 30, 2010 | 4.440 | 4.440 | 4.310 | 4.420 | 44,097 | +0.06(+1.38%) |
Mar 29, 2010 | 4.650 | 4.650 | 4.270 | 4.360 | 123,236 | -0.27(-5.83%) |
Mar 26, 2010 | 4.800 | 4.840 | 4.590 | 4.630 | 11,974 | -0.12(-2.53%) |
Mar 25, 2010 | 4.800 | 4.980 | 4.750 | 4.750 | 20,027 | -0.09(-1.86%) |
Mar 24, 2010 | 5.000 | 5.040 | 4.830 | 4.840 | 24,400 | -0.18(-3.59%) |
Mar 23, 2010 | 5.010 | 5.050 | 4.860 | 5.020 | 27,124 | +0.00(+0.00%) |
Mar 22, 2010 | 4.952 | 5.040 | 4.860 | 5.020 | 39,007 | +0.01(+0.20%) |
Mar 19, 2010 | 5.030 | 5.050 | 4.960 | 5.010 | 38,322 | +0.03(+0.60%) |
Mar 18, 2010 | 5.040 | 5.050 | 4.970 | 4.980 | 17,980 | -0.04(-0.80%) |
Mar 17, 2010 | 4.950 | 5.050 | 4.950 | 5.020 | 22,371 | +0.05(+1.01%) |
Mar 16, 2010 | 4.990 | 4.990 | 4.930 | 4.970 | 12,090 | -0.01(-0.20%) |
Mar 15, 2010 | 4.956 | 4.990 | 4.940 | 4.980 | 11,174 | +0.08(+1.63%) |
Mar 12, 2010 | 5.000 | 5.022 | 4.880 | 4.900 | 9,341 | -0.06(-1.21%) |
Mar 11, 2010 | 4.960 | 5.100 | 4.800 | 4.960 | 13,488 | +0.01(+0.20%) |
Mar 10, 2010 | 4.840 | 5.060 | 4.840 | 4.950 | 13,348 | +0.10(+2.06%) |
Mar 09, 2010 | 5.050 | 5.050 | 4.810 | 4.850 | 19,980 | -0.17(-3.39%) |
Mar 08, 2010 | 5.090 | 5.250 | 5.020 | 5.020 | 35,816 | -0.10(-1.95%) |
Mar 05, 2010 | 4.860 | 5.150 | 4.860 | 5.120 | 50,638 | +0.20(+4.07%) |
Mar 04, 2010 | 5.180 | 5.180 | 4.790 | 4.920 | 31,117 | -0.25(-4.84%) |
Mar 03, 2010 | 5.230 | 5.230 | 4.990 | 5.170 | 27,005 | +0.08(+1.57%) |
Mar 02, 2010 | 4.180 | 5.200 | 4.170 | 5.090 | 38,715 | +0.47(+10.17%) |
Mar 01, 2010 | 4.660 | 4.660 | 4.520 | 4.620 | 54,606 | -0.04(-0.86%) |
Feb 26, 2010 | 4.740 | 4.740 | 4.510 | 4.660 | 13,218 | -0.03(-0.64%) |
Feb 25, 2010 | 4.600 | 4.740 | 4.450 | 4.690 | 14,067 | +0.05(+1.08%) |
Feb 24, 2010 | 4.700 | 4.740 | 4.560 | 4.640 | 12,173 | -0.03(-0.64%) |
Feb 23, 2010 | 4.670 | 4.750 | 4.420 | 4.670 | 39,750 | +0.04(+0.86%) |
Feb 22, 2010 | 4.800 | 4.800 | 4.630 | 4.630 | 14,400 | -0.16(-3.34%) |
Feb 19, 2010 | 4.840 | 5.240 | 4.650 | 4.790 | 40,625 | -0.11(-2.24%) |
Feb 18, 2010 | 4.430 | 4.920 | 4.430 | 4.900 | 37,618 | +0.47(+10.61%) |
Feb 17, 2010 | 4.220 | 4.440 | 4.170 | 4.430 | 45,358 | +0.23(+5.48%) |
Feb 16, 2010 | 4.170 | 4.250 | 4.100 | 4.200 | 117,869 | +0.03(+0.72%) |
Feb 12, 2010 | 4.190 | 4.170 | 4.170 | 4.170 | 36,100 | -0.02(-0.48%) |
Feb 11, 2010 | 4.500 | 4.520 | 4.160 | 4.190 | 64,113 | -0.33(-7.30%) |
Feb 10, 2010 | 4.530 | 4.600 | 4.480 | 4.520 | 24,807 | -0.03(-0.66%) |
Feb 09, 2010 | 5.000 | 5.000 | 4.100 | 4.550 | 54,176 | -0.40(-8.08%) |
Feb 08, 2010 | 5.110 | 5.110 | 4.950 | 4.950 | 16,187 | -0.11(-2.17%) |
Feb 05, 2010 | 4.850 | 5.345 | 4.770 | 5.060 | 23,803 | +0.23(+4.76%) |
Feb 04, 2010 | 4.970 | 5.000 | 4.800 | 4.830 | 31,289 | -0.12(-2.42%) |
Feb 03, 2010 | 5.390 | 5.390 | 4.900 | 4.950 | 69,025 | -0.44(-8.16%) |
Feb 02, 2010 | 5.740 | 5.740 | 5.390 | 5.390 | 24,621 | -0.34(-5.93%) |
Feb 01, 2010 | 5.910 | 5.930 | 5.690 | 5.730 | 10,365 | -0.12(-2.05%) |
Jan 29, 2010 | 5.810 | 5.913 | 5.810 | 5.850 | 13,861 | +0.06(+1.04%) |
Jan 28, 2010 | 5.850 | 5.870 | 5.790 | 5.790 | 10,041 | -0.04(-0.69%) |
Jan 27, 2010 | 5.780 | 5.850 | 5.780 | 5.830 | 8,943 | +0.02(+0.34%) |
Jan 26, 2010 | 5.850 | 5.970 | 5.750 | 5.810 | 19,923 | +0.13(+2.29%) |
Jan 25, 2010 | 5.730 | 5.860 | 5.630 | 5.680 | 15,375 | +0.05(+0.89%) |
Jan 22, 2010 | 5.950 | 5.950 | 5.630 | 5.630 | 16,642 | -0.33(-5.54%) |
Jan 21, 2010 | 6.400 | 6.400 | 5.950 | 5.960 | 23,281 | -0.45(-7.02%) |
Jan 20, 2010 | 6.420 | 6.490 | 6.310 | 6.410 | 9,530 | -0.04(-0.62%) |
Jan 19, 2010 | 6.200 | 6.450 | 6.200 | 6.450 | 17,771 | +0.25(+4.03%) |
Jan 15, 2010 | 5.950 | 6.200 | 6.200 | 6.200 | 38,600 | +0.35(+5.98%) |
Jan 14, 2010 | 5.880 | 5.890 | 5.820 | 5.850 | 10,126 | +0.04(+0.69%) |
Jan 13, 2010 | 5.980 | 6.000 | 5.790 | 5.810 | 7,007 | -0.16(-2.68%) |
Jan 12, 2010 | 6.150 | 6.170 | 5.950 | 5.970 | 17,216 | -0.18(-2.93%) |
Jan 11, 2010 | 6.150 | 6.330 | 6.130 | 6.150 | 31,450 | +0.01(+0.16%) |
Jan 08, 2010 | 6.050 | 6.250 | 6.050 | 6.140 | 10,632 | +0.06(+0.99%) |
Jan 07, 2010 | 6.170 | 6.270 | 6.070 | 6.080 | 10,008 | -0.07(-1.14%) |
Jan 06, 2010 | 6.220 | 6.500 | 6.070 | 6.150 | 30,085 | -0.10(-1.60%) |
Jan 05, 2010 | 6.280 | 6.410 | 6.150 | 6.250 | 14,096 | -0.01(-0.16%) |
Jan 04, 2010 | 5.950 | 6.380 | 5.840 | 6.260 | 17,118 | +0.35(+5.92%) |
Dec 31, 2009 | 5.950 | 5.910 | 5.910 | 5.910 | 7,700 | -0.03(-0.51%) |
Dec 30, 2009 | 6.000 | 6.140 | 5.600 | 5.940 | 48,142 | -0.08(-1.33%) |
Dec 29, 2009 | 6.030 | 6.060 | 5.990 | 6.020 | 19,300 | -0.03(-0.50%) |
Dec 28, 2009 | 6.010 | 6.090 | 5.960 | 6.050 | 5,710 | +0.05(+0.83%) |
Dec 24, 2009 | 5.970 | 6.135 | 5.970 | 6.000 | 4,883 | +0.03(+0.50%) |
Dec 23, 2009 | 6.040 | 6.050 | 5.950 | 5.970 | 5,885 | -0.03(-0.50%) |
Dec 22, 2009 | 5.990 | 6.390 | 5.930 | 6.000 | 22,325 | +0.05(+0.84%) |
Dec 21, 2009 | 5.940 | 5.970 | 5.650 | 5.950 | 11,661 | +0.00(+0.00%) |
Dec 18, 2009 | 5.350 | 6.110 | 5.350 | 5.950 | 73,036 | +0.41(+7.40%) |
Dec 17, 2009 | 5.670 | 5.689 | 5.500 | 5.540 | 11,805 | -0.14(-2.46%) |
Dec 16, 2009 | 5.790 | 5.870 | 5.400 | 5.680 | 44,123 | -0.03(-0.53%) |
Dec 15, 2009 | 6.230 | 6.240 | 5.670 | 5.710 | 40,513 | -0.54(-8.64%) |
Dec 14, 2009 | 6.520 | 6.520 | 6.200 | 6.250 | 10,100 | -0.26(-3.99%) |
Dec 11, 2009 | 6.790 | 6.790 | 6.320 | 6.510 | 32,410 | -0.24(-3.56%) |
Dec 10, 2009 | 6.500 | 7.240 | 6.040 | 6.750 | 137,879 | +0.27(+4.17%) |
Dec 09, 2009 | 6.510 | 6.510 | 6.391 | 6.480 | 9,124 | -0.04(-0.61%) |
Dec 08, 2009 | 6.350 | 6.820 | 6.130 | 6.520 | 54,724 | +0.14(+2.19%) |
Dec 07, 2009 | 6.250 | 6.400 | 6.140 | 6.380 | 14,810 | +0.16(+2.57%) |
Dec 04, 2009 | 6.150 | 6.220 | 5.820 | 6.220 | 17,917 | +0.26(+4.36%) |
Dec 03, 2009 | 6.020 | 6.100 | 5.950 | 5.960 | 12,165 | -0.03(-0.50%) |
Dec 02, 2009 | 5.800 | 6.000 | 5.800 | 5.990 | 26,445 | +0.19(+3.28%) |
Dec 01, 2009 | 5.950 | 5.950 | 5.750 | 5.800 | 18,863 | -0.10(-1.69%) |
Nov 30, 2009 | 5.750 | 5.930 | 5.670 | 5.900 | 17,378 | +0.25(+4.42%) |
Nov 27, 2009 | 6.100 | 6.100 | 5.640 | 5.650 | 23,723 | -0.52(-8.43%) |
Nov 25, 2009 | 6.180 | 6.290 | 6.100 | 6.170 | 9,900 | -0.02(-0.32%) |
Nov 24, 2009 | 6.170 | 6.300 | 6.000 | 6.190 | 12,279 | -0.09(-1.43%) |
Nov 23, 2009 | 6.260 | 6.350 | 6.060 | 6.280 | 86,936 | -0.12(-1.88%) |
Nov 20, 2009 | 4.950 | 6.910 | 4.740 | 6.400 | 209,299 | +1.45(+29.29%) |
Nov 19, 2009 | 5.880 | 5.880 | 4.950 | 4.950 | 122,612 | -0.95(-16.10%) |
Nov 18, 2009 | 5.990 | 6.000 | 5.890 | 5.900 | 20,580 | -0.03(-0.51%) |
Nov 17, 2009 | 6.390 | 6.390 | 5.920 | 5.930 | 40,324 | -0.46(-7.20%) |
Nov 16, 2009 | 6.220 | 6.500 | 6.220 | 6.390 | 22,993 | +0.19(+3.06%) |
Nov 13, 2009 | 6.420 | 6.470 | 6.200 | 6.200 | 15,239 | -0.07(-1.12%) |
Nov 12, 2009 | 6.510 | 6.540 | 6.270 | 6.270 | 29,764 | -0.26(-3.98%) |
Nov 11, 2009 | 6.510 | 6.550 | 6.400 | 6.530 | 29,761 | +0.03(+0.46%) |
Nov 10, 2009 | 7.000 | 7.000 | 6.440 | 6.500 | 23,201 | -0.43(-6.20%) |
Nov 09, 2009 | 6.780 | 7.110 | 6.750 | 6.930 | 52,382 | -0.17(-2.39%) |
Nov 06, 2009 | 6.400 | 7.100 | 6.300 | 7.100 | 39,186 | +0.66(+10.25%) |
Nov 05, 2009 | 6.720 | 6.830 | 5.930 | 6.440 | 177,084 | -0.26(-3.88%) |
Nov 04, 2009 | 6.850 | 6.940 | 6.630 | 6.700 | 17,739 | -0.12(-1.76%) |
Nov 03, 2009 | 7.100 | 7.100 | 6.790 | 6.820 | 12,212 | -0.30(-4.21%) |
Nov 02, 2009 | 6.750 | 7.120 | 6.650 | 7.120 | 32,584 | +0.40(+5.95%) |
Oct 30, 2009 | 6.900 | 7.000 | 6.620 | 6.720 | 35,527 | -0.22(-3.17%) |
Oct 29, 2009 | 7.250 | 7.430 | 6.870 | 6.940 | 26,990 | -0.28(-3.88%) |
Oct 28, 2009 | 7.500 | 7.500 | 7.220 | 7.220 | 15,353 | -0.31(-4.12%) |
Oct 27, 2009 | 7.300 | 7.640 | 7.010 | 7.530 | 16,705 | +0.25(+3.43%) |
Oct 26, 2009 | 7.140 | 7.330 | 7.140 | 7.280 | 24,067 | +0.18(+2.54%) |
Oct 23, 2009 | 7.320 | 7.370 | 7.100 | 7.100 | 19,826 | -0.50(-6.58%) |
Oct 22, 2009 | 7.250 | 7.750 | 7.120 | 7.600 | 24,795 | +0.36(+4.97%) |
Oct 21, 2009 | 7.580 | 7.670 | 7.200 | 7.240 | 23,171 | -0.32(-4.23%) |
Oct 20, 2009 | 7.580 | 7.580 | 7.560 | 7.560 | 26,442 | -0.31(-3.94%) |
Oct 19, 2009 | 7.880 | 7.940 | 7.650 | 7.870 | 23,536 | +0.10(+1.29%) |
Oct 16, 2009 | 7.610 | 7.940 | 7.610 | 7.770 | 20,900 | +0.17(+2.24%) |
Oct 15, 2009 | 7.840 | 7.990 | 7.600 | 7.600 | 38,290 | -0.30(-3.80%) |
Oct 14, 2009 | 8.010 | 8.150 | 7.800 | 7.900 | 23,170 | -0.08(-1.00%) |
Oct 13, 2009 | 8.120 | 8.120 | 7.930 | 7.980 | 11,087 | -0.16(-1.97%) |
Oct 12, 2009 | 8.190 | 8.220 | 8.080 | 8.140 | 8,400 | -0.05(-0.61%) |
Oct 09, 2009 | 8.150 | 8.487 | 8.090 | 8.190 | 27,130 | +0.06(+0.74%) |
Oct 08, 2009 | 8.160 | 8.300 | 8.060 | 8.130 | 28,233 | +0.03(+0.37%) |
Oct 07, 2009 | 7.860 | 8.250 | 7.860 | 8.100 | 26,365 | +0.25(+3.18%) |
Oct 06, 2009 | 7.880 | 8.080 | 7.650 | 7.850 | 27,329 | -0.04(-0.51%) |
Oct 05, 2009 | 6.960 | 8.200 | 6.960 | 7.890 | 49,454 | +0.34(+4.50%) |
Oct 02, 2009 | 7.100 | 7.590 | 7.010 | 7.550 | 26,591 | +0.40(+5.59%) |
Oct 01, 2009 | 7.490 | 7.590 | 7.150 | 7.150 | 44,799 | -0.33(-4.41%) |
Sep 30, 2009 | 8.240 | 8.330 | 7.260 | 7.480 | 73,221 | -0.76(-9.22%) |
Sep 29, 2009 | 8.220 | 8.310 | 8.100 | 8.240 | 13,877 | +0.04(+0.49%) |
Sep 28, 2009 | 8.150 | 8.280 | 7.930 | 8.200 | 17,879 | +0.06(+0.74%) |
Sep 25, 2009 | 7.990 | 8.140 | 7.940 | 8.140 | 14,700 | +0.12(+1.50%) |
Sep 24, 2009 | 7.800 | 8.150 | 7.800 | 8.020 | 30,581 | +0.37(+4.84%) |
Sep 23, 2009 | 8.150 | 8.150 | 7.620 | 7.650 | 50,884 | -0.47(-5.79%) |
Sep 22, 2009 | 8.600 | 8.600 | 8.120 | 8.120 | 14,250 | -0.45(-5.25%) |
Sep 21, 2009 | 8.480 | 8.750 | 8.480 | 8.570 | 17,200 | +0.07(+0.82%) |
Sep 18, 2009 | 8.360 | 8.940 | 8.360 | 8.500 | 61,093 | -0.22(-2.52%) |
Sep 17, 2009 | 8.450 | 8.810 | 8.400 | 8.720 | 61,863 | +0.28(+3.32%) |
Sep 16, 2009 | 8.140 | 8.490 | 8.100 | 8.440 | 18,304 | +0.29(+3.56%) |
Sep 15, 2009 | 8.820 | 8.890 | 8.070 | 8.150 | 20,805 | -0.33(-3.89%) |
Sep 14, 2009 | 7.800 | 8.500 | 7.760 | 8.480 | 67,777 | +0.74(+9.56%) |
Sep 11, 2009 | 8.500 | 8.500 | 7.500 | 7.740 | 80,177 | -0.72(-8.51%) |
Sep 10, 2009 | 8.950 | 9.230 | 8.380 | 8.460 | 90,346 | -0.45(-5.05%) |
Sep 09, 2009 | 8.480 | 8.980 | 8.380 | 8.910 | 31,517 | +0.56(+6.71%) |
Sep 08, 2009 | 8.030 | 8.750 | 8.030 | 8.350 | 41,034 | +0.35(+4.37%) |
Sep 04, 2009 | 7.390 | 8.290 | 7.350 | 8.000 | 23,587 | +0.58(+7.82%) |
Sep 03, 2009 | 7.860 | 7.860 | 7.300 | 7.420 | 24,480 | -0.47(-5.96%) |
Sep 02, 2009 | 7.710 | 8.290 | 7.470 | 7.890 | 37,941 | -0.06(-0.75%) |
Sep 01, 2009 | 8.550 | 8.760 | 7.900 | 7.950 | 48,698 | -0.66(-7.67%) |
Aug 31, 2009 | 9.110 | 9.110 | 8.240 | 8.610 | 35,043 | -0.55(-6.00%) |
Aug 28, 2009 | 9.550 | 9.550 | 9.120 | 9.160 | 12,700 | -0.39(-4.08%) |
Aug 27, 2009 | 9.420 | 9.550 | 9.020 | 9.550 | 11,727 | +0.13(+1.38%) |
Aug 26, 2009 | 9.290 | 9.420 | 9.250 | 9.420 | 8,071 | +0.09(+0.96%) |
Aug 25, 2009 | 9.230 | 9.350 | 9.060 | 9.330 | 9,720 | +0.10(+1.08%) |
Aug 24, 2009 | 9.510 | 9.520 | 9.000 | 9.230 | 32,375 | +0.19(+2.10%) |
Aug 21, 2009 | 8.550 | 9.040 | 8.550 | 9.040 | 39,933 | +0.61(+7.24%) |
Aug 20, 2009 | 8.500 | 8.500 | 8.310 | 8.430 | 6,876 | -0.09(-1.06%) |
Aug 19, 2009 | 8.350 | 8.580 | 8.250 | 8.520 | 13,684 | +0.07(+0.83%) |
Aug 18, 2009 | 8.190 | 8.450 | 8.120 | 8.450 | 11,692 | +0.28(+3.43%) |
Aug 17, 2009 | 8.360 | 8.360 | 8.070 | 8.170 | 21,875 | -0.21(-2.51%) |
Aug 14, 2009 | 8.520 | 8.570 | 8.250 | 8.380 | 31,839 | -0.15(-1.76%) |
Aug 13, 2009 | 9.030 | 9.030 | 8.350 | 8.530 | 13,471 | -0.18(-2.07%) |
Aug 12, 2009 | 7.970 | 8.820 | 7.930 | 8.710 | 27,247 | +0.81(+10.25%) |
Aug 11, 2009 | 8.000 | 8.140 | 7.870 | 7.900 | 10,417 | -0.11(-1.37%) |
Aug 10, 2009 | 7.980 | 8.059 | 7.600 | 8.010 | 34,767 | -0.02(-0.25%) |
Aug 07, 2009 | 8.250 | 8.250 | 7.910 | 8.030 | 21,593 | -0.12(-1.47%) |
Aug 06, 2009 | 8.680 | 8.680 | 8.110 | 8.150 | 16,280 | -0.49(-5.67%) |
Aug 05, 2009 | 8.630 | 8.720 | 8.370 | 8.640 | 17,920 | -0.01(-0.12%) |
Aug 04, 2009 | 8.610 | 8.660 | 8.280 | 8.650 | 18,830 | -0.03(-0.35%) |
Aug 03, 2009 | 8.900 | 8.900 | 8.230 | 8.680 | 37,302 | -0.17(-1.92%) |
Jul 31, 2009 | 9.490 | 9.490 | 8.760 | 8.850 | 39,445 | -0.64(-6.74%) |
Jul 30, 2009 | 9.410 | 9.490 | 9.000 | 9.490 | 19,880 | +0.04(+0.42%) |
Jul 29, 2009 | 9.670 | 9.740 | 9.450 | 9.450 | 24,398 | -0.22(-2.28%) |
Jul 28, 2009 | 9.450 | 9.700 | 9.310 | 9.670 | 45,986 | +0.23(+2.44%) |
Jul 27, 2009 | 9.240 | 9.470 | 9.030 | 9.440 | 21,065 | -0.06(-0.63%) |
Jul 24, 2009 | 9.500 | 9.560 | 8.900 | 9.500 | 32,196 | +0.05(+0.53%) |
Jul 23, 2009 | 9.500 | 9.570 | 9.300 | 9.450 | 54,822 | -0.02(-0.21%) |
Jul 22, 2009 | 9.230 | 9.470 | 8.470 | 9.470 | 44,855 | +0.10(+1.07%) |
Jul 21, 2009 | 8.650 | 9.500 | 8.410 | 9.370 | 74,765 | +0.80(+9.33%) |
Jul 20, 2009 | 8.000 | 8.580 | 7.890 | 8.570 | 20,854 | +0.59(+7.39%) |
Jul 17, 2009 | 7.820 | 8.230 | 7.820 | 7.980 | 32,921 | +0.08(+1.01%) |
Jul 16, 2009 | 7.950 | 7.950 | 7.610 | 7.900 | 23,150 | -0.05(-0.63%) |
Jul 15, 2009 | 7.230 | 8.000 | 7.230 | 7.950 | 60,862 | +0.50(+6.71%) |
Jul 14, 2009 | 7.010 | 7.555 | 7.010 | 7.450 | 38,731 | +0.40(+5.67%) |
Jul 13, 2009 | 7.010 | 7.050 | 6.940 | 7.050 | 14,940 | +0.03(+0.43%) |
Jul 10, 2009 | 6.950 | 7.340 | 6.950 | 7.020 | 24,878 | +0.03(+0.43%) |
Jul 09, 2009 | 6.800 | 7.100 | 6.750 | 6.990 | 15,170 | +0.24(+3.56%) |
Jul 08, 2009 | 7.150 | 7.289 | 6.660 | 6.750 | 26,674 | -0.39(-5.46%) |
Jul 07, 2009 | 6.830 | 7.840 | 6.760 | 7.140 | 55,193 | +0.34(+5.00%) |
Jul 06, 2009 | 6.850 | 6.900 | 6.750 | 6.800 | 21,831 | +0.10(+1.49%) |
Jul 02, 2009 | 7.040 | 7.040 | 6.700 | 6.700 | 28,718 | -0.31(-4.42%) |
Jul 01, 2009 | 7.270 | 7.370 | 6.840 | 7.010 | 31,175 | +0.16(+2.34%) |
Jun 30, 2009 | 7.500 | 7.510 | 6.850 | 6.850 | 53,406 | -0.67(-8.91%) |
Jun 29, 2009 | 6.730 | 7.740 | 6.650 | 7.520 | 139,906 | +0.77(+11.41%) |
Jun 26, 2009 | 6.000 | 6.840 | 6.000 | 6.750 | 1,053,659 | +0.75(+12.50%) |
Jun 25, 2009 | 5.990 | 6.000 | 5.920 | 6.000 | 23,724 | +0.01(+0.17%) |
Jun 24, 2009 | 5.960 | 6.000 | 5.760 | 5.990 | 14,960 | +0.05(+0.84%) |
Jun 23, 2009 | 5.990 | 6.000 | 5.650 | 5.940 | 16,621 | -0.01(-0.17%) |
Jun 22, 2009 | 6.420 | 6.420 | 5.800 | 5.950 | 14,116 | -0.25(-4.03%) |
Jun 19, 2009 | 6.200 | 6.200 | 5.840 | 6.200 | 9,055 | +0.10(+1.64%) |
Jun 18, 2009 | 6.210 | 6.260 | 6.000 | 6.100 | 4,100 | -0.19(-3.02%) |
Jun 17, 2009 | 6.050 | 6.500 | 6.050 | 6.290 | 18,792 | +0.30(+5.01%) |
Jun 16, 2009 | 5.980 | 6.010 | 5.840 | 5.990 | 9,800 | -0.01(-0.17%) |
Jun 15, 2009 | 6.150 | 6.400 | 5.650 | 6.000 | 19,833 | -0.29(-4.61%) |
Jun 12, 2009 | 6.200 | 6.290 | 6.110 | 6.290 | 7,950 | +0.26(+4.31%) |
Jun 11, 2009 | 5.750 | 6.050 | 5.730 | 6.030 | 31,163 | +0.34(+5.98%) |
Jun 10, 2009 | 5.750 | 5.750 | 5.660 | 5.690 | 14,000 | -0.11(-1.90%) |
Jun 09, 2009 | 5.600 | 5.800 | 5.600 | 5.800 | 9,200 | +0.16(+2.84%) |
Jun 08, 2009 | 5.730 | 5.730 | 5.620 | 5.640 | 2,100 | -0.05(-0.88%) |
Jun 05, 2009 | 5.600 | 5.740 | 5.600 | 5.690 | 4,675 | +0.01(+0.18%) |
Jun 04, 2009 | 5.720 | 5.720 | 5.680 | 5.680 | 3,200 | -0.03(-0.53%) |
Jun 03, 2009 | 5.850 | 5.850 | 5.630 | 5.710 | 6,384 | -0.10(-1.72%) |
Jun 02, 2009 | 5.822 | 6.000 | 5.800 | 5.810 | 5,949 | -0.10(-1.69%) |