Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.248 | 5.389 | 5.224 | 5.248 | 1,309,094 | -0.09(-1.73%) |
May 27, 2010 | 5.112 | 5.365 | 5.034 | 5.340 | 820,075 | +0.33(+6.69%) |
May 26, 2010 | 5.005 | 5.175 | 4.923 | 5.005 | 2,372 | +0.01(+0.19%) |
May 25, 2010 | 4.976 | 5.034 | 4.864 | 4.996 | 698,590 | -0.14(-2.74%) |
May 24, 2010 | 5.350 | 5.539 | 5.136 | 5.136 | 407,427 | -0.21(-3.99%) |
May 21, 2010 | 4.908 | 5.432 | 4.908 | 5.350 | 1,579,168 | +0.35(+6.99%) |
May 20, 2010 | 5.005 | 5.068 | 4.918 | 5.000 | 1,686,073 | -0.47(-8.61%) |
May 19, 2010 | 5.554 | 5.724 | 5.340 | 5.471 | 1,141,995 | -0.11(-1.91%) |
May 18, 2010 | 5.792 | 5.816 | 5.564 | 5.578 | 940,570 | -0.14(-2.38%) |
May 17, 2010 | 5.627 | 5.753 | 5.360 | 5.714 | 513,407 | +0.12(+2.08%) |
May 14, 2010 | 5.598 | 5.675 | 5.510 | 5.598 | 1,542,285 | +0.01(+0.26%) |
May 13, 2010 | 5.656 | 5.753 | 5.564 | 5.583 | 10,007,040 | -0.48(-7.93%) |
May 12, 2010 | 5.845 | 6.068 | 5.821 | 6.064 | 390,749 | +0.24(+4.17%) |
May 11, 2010 | 5.825 | 5.990 | 5.787 | 5.821 | 1,105,797 | +0.03(+0.59%) |
May 10, 2010 | 5.704 | 5.826 | 5.685 | 5.787 | 449,439 | +0.40(+7.39%) |
May 07, 2010 | 5.447 | 5.617 | 5.253 | 5.389 | 675,141 | -0.11(-1.94%) |
May 06, 2010 | 5.704 | 5.714 | 5.272 | 5.496 | 522,407 | -0.27(-4.63%) |
May 05, 2010 | 5.763 | 5.797 | 5.670 | 5.763 | 422,962 | -0.18(-3.02%) |
May 04, 2010 | 6.117 | 6.117 | 5.865 | 5.942 | 529,445 | -0.27(-4.37%) |
May 03, 2010 | 6.073 | 6.234 | 6.032 | 6.214 | 397,583 | +0.17(+2.73%) |
Apr 30, 2010 | 6.272 | 6.272 | 5.937 | 6.049 | 579,907 | -0.24(-3.86%) |
Apr 29, 2010 | 6.039 | 6.292 | 5.855 | 6.292 | 760,035 | +0.32(+5.28%) |
Apr 28, 2010 | 6.141 | 6.200 | 5.923 | 5.976 | 540,795 | -0.12(-1.99%) |
Apr 27, 2010 | 6.243 | 6.350 | 6.049 | 6.098 | 405,580 | -0.20(-3.16%) |
Apr 26, 2010 | 6.146 | 6.306 | 6.107 | 6.297 | 537,363 | +0.14(+2.29%) |
Apr 23, 2010 | 6.093 | 6.214 | 6.020 | 6.156 | 360,517 | +0.05(+0.88%) |
Apr 22, 2010 | 5.962 | 6.151 | 5.918 | 6.102 | 222,871 | +0.08(+1.37%) |
Apr 21, 2010 | 5.967 | 6.020 | 5.835 | 6.020 | 288,456 | +0.08(+1.31%) |
Apr 20, 2010 | 5.991 | 6.059 | 5.806 | 5.942 | 539,536 | -0.01(-0.16%) |
Apr 19, 2010 | 5.942 | 6.083 | 5.782 | 5.952 | 309,173 | -0.00(-0.08%) |
Apr 16, 2010 | 6.044 | 6.180 | 5.933 | 5.957 | 529,725 | -0.07(-1.13%) |
Apr 15, 2010 | 6.224 | 6.258 | 6.010 | 6.025 | 222,733 | -0.21(-3.35%) |
Apr 14, 2010 | 6.083 | 6.263 | 5.933 | 6.234 | 360,543 | +0.17(+2.88%) |
Apr 13, 2010 | 5.748 | 6.073 | 5.651 | 6.059 | 464,136 | +0.28(+4.87%) |
Apr 12, 2010 | 5.913 | 5.913 | 5.729 | 5.777 | 289,387 | -0.12(-1.98%) |
Apr 09, 2010 | 5.704 | 5.903 | 5.687 | 5.894 | 345,842 | +0.19(+3.41%) |
Apr 08, 2010 | 5.646 | 5.772 | 5.617 | 5.700 | 169,624 | +0.01(+0.17%) |
Apr 07, 2010 | 5.709 | 5.821 | 5.615 | 5.690 | 538,982 | +0.00(+0.00%) |
Apr 06, 2010 | 5.520 | 5.729 | 5.515 | 5.690 | 1,299,549 | +0.12(+2.18%) |
Apr 05, 2010 | 5.573 | 5.602 | 5.530 | 5.568 | 1,346,389 | +0.01(+0.26%) |
Apr 01, 2010 | 5.496 | 5.554 | 5.554 | 5.554 | 324,628 | +0.09(+1.60%) |
Mar 31, 2010 | 5.554 | 5.636 | 5.452 | 5.466 | 495,952 | -0.09(-1.66%) |
Mar 30, 2010 | 5.539 | 5.663 | 5.432 | 5.559 | 317,264 | +0.01(+0.26%) |
Mar 29, 2010 | 5.549 | 5.661 | 5.510 | 5.544 | 255,360 | +0.00(+0.00%) |
Mar 26, 2010 | 5.700 | 5.709 | 5.525 | 5.544 | 299,109 | -0.12(-2.06%) |
Mar 25, 2010 | 5.661 | 5.777 | 5.651 | 5.661 | 268,214 | +0.04(+0.69%) |
Mar 24, 2010 | 5.651 | 5.743 | 5.583 | 5.622 | 767,139 | -0.06(-1.11%) |
Mar 23, 2010 | 5.612 | 5.695 | 5.549 | 5.685 | 227,143 | +0.09(+1.56%) |
Mar 22, 2010 | 5.432 | 5.680 | 5.432 | 5.598 | 337,844 | +0.05(+0.87%) |
Mar 19, 2010 | 5.379 | 5.568 | 5.297 | 5.549 | 380,456 | +0.20(+3.72%) |
Mar 18, 2010 | 5.272 | 5.369 | 5.248 | 5.350 | 174,710 | +0.04(+0.82%) |
Mar 17, 2010 | 5.374 | 5.394 | 5.229 | 5.306 | 500,235 | -0.03(-0.52%) |
Mar 16, 2010 | 5.310 | 5.334 | 5.233 | 5.334 | 253,410 | +0.03(+0.63%) |
Mar 15, 2010 | 5.253 | 5.315 | 5.214 | 5.300 | 219,886 | +0.01(+0.18%) |
Mar 12, 2010 | 5.286 | 5.367 | 5.181 | 5.291 | 313,385 | +0.05(+0.91%) |
Mar 11, 2010 | 5.262 | 5.296 | 5.147 | 5.243 | 236,917 | -0.04(-0.72%) |
Mar 10, 2010 | 5.281 | 5.363 | 5.262 | 5.281 | 307,022 | +0.00(+0.00%) |
Mar 09, 2010 | 5.291 | 5.353 | 5.190 | 5.281 | 373,644 | -0.03(-0.54%) |
Mar 08, 2010 | 5.319 | 5.391 | 5.209 | 5.310 | 462,895 | +0.02(+0.36%) |
Mar 05, 2010 | 5.085 | 5.305 | 5.071 | 5.291 | 904,186 | +0.25(+4.93%) |
Mar 04, 2010 | 4.951 | 5.056 | 4.946 | 5.042 | 352,704 | +0.09(+1.84%) |
Mar 03, 2010 | 5.066 | 5.135 | 4.927 | 4.951 | 258,649 | -0.09(-1.80%) |
Mar 02, 2010 | 4.922 | 5.042 | 4.841 | 5.042 | 254,234 | +0.17(+3.43%) |
Mar 01, 2010 | 4.846 | 4.889 | 4.774 | 4.875 | 372,396 | +0.08(+1.70%) |
Feb 26, 2010 | 4.726 | 4.822 | 4.650 | 4.793 | 671,729 | +0.09(+1.83%) |
Feb 25, 2010 | 4.611 | 4.726 | 4.568 | 4.707 | 206,114 | +0.03(+0.61%) |
Feb 24, 2010 | 4.669 | 4.678 | 4.611 | 4.678 | 287,012 | +0.02(+0.41%) |
Feb 23, 2010 | 4.688 | 4.726 | 4.640 | 4.659 | 250,816 | -0.05(-1.12%) |
Feb 22, 2010 | 4.769 | 4.769 | 4.683 | 4.712 | 179,980 | -0.05(-1.01%) |
Feb 19, 2010 | 4.664 | 4.774 | 4.655 | 4.760 | 234,314 | +0.06(+1.32%) |
Feb 18, 2010 | 4.607 | 4.698 | 4.554 | 4.698 | 111,668 | +0.10(+2.19%) |
Feb 17, 2010 | 4.607 | 4.693 | 4.430 | 4.597 | 787,485 | +0.00(+0.00%) |
Feb 16, 2010 | 4.583 | 4.678 | 4.492 | 4.597 | 288,854 | +0.05(+1.05%) |
Feb 12, 2010 | 4.391 | 4.549 | 4.549 | 4.549 | 295,796 | +0.11(+2.48%) |
Feb 11, 2010 | 4.257 | 4.444 | 4.214 | 4.439 | 224,707 | +0.18(+4.15%) |
Feb 10, 2010 | 4.281 | 4.329 | 4.243 | 4.262 | 437,042 | -0.03(-0.67%) |
Feb 09, 2010 | 4.444 | 4.449 | 4.162 | 4.291 | 885,071 | -0.09(-2.07%) |
Feb 08, 2010 | 4.549 | 4.568 | 4.368 | 4.382 | 179,003 | -0.19(-4.08%) |
Feb 05, 2010 | 4.501 | 4.616 | 4.377 | 4.568 | 210,239 | +0.08(+1.70%) |
Feb 04, 2010 | 4.602 | 4.664 | 4.463 | 4.492 | 445,431 | -0.15(-3.20%) |
Feb 03, 2010 | 4.631 | 4.683 | 4.545 | 4.640 | 172,040 | -0.02(-0.51%) |
Feb 02, 2010 | 4.688 | 4.688 | 4.616 | 4.664 | 189,627 | +0.02(+0.36%) |
Feb 01, 2010 | 4.559 | 4.688 | 4.559 | 4.647 | 205,884 | +0.09(+2.05%) |
Jan 29, 2010 | 4.592 | 4.688 | 4.516 | 4.554 | 442,950 | -0.03(-0.63%) |
Jan 28, 2010 | 4.568 | 4.616 | 4.516 | 4.583 | 318,948 | +0.02(+0.42%) |
Jan 27, 2010 | 4.473 | 4.597 | 4.449 | 4.564 | 330,742 | +0.06(+1.38%) |
Jan 26, 2010 | 4.501 | 4.521 | 4.420 | 4.501 | 399,398 | +0.02(+0.43%) |
Jan 25, 2010 | 4.468 | 4.492 | 4.372 | 4.482 | 388,733 | +0.05(+1.19%) |
Jan 22, 2010 | 4.454 | 4.492 | 4.348 | 4.430 | 345,040 | -0.02(-0.54%) |
Jan 21, 2010 | 4.530 | 4.535 | 4.434 | 4.454 | 446,583 | -0.04(-0.96%) |
Jan 20, 2010 | 4.396 | 4.530 | 4.396 | 4.497 | 556,770 | +0.07(+1.51%) |
Jan 19, 2010 | 4.449 | 4.516 | 4.391 | 4.430 | 502,425 | -0.02(-0.43%) |
Jan 15, 2010 | 4.382 | 4.449 | 4.449 | 4.449 | 893,451 | +0.11(+2.54%) |
Jan 14, 2010 | 4.329 | 4.411 | 4.296 | 4.339 | 228,687 | +0.01(+0.22%) |
Jan 13, 2010 | 4.324 | 4.396 | 4.281 | 4.329 | 654,910 | -0.00(-0.11%) |
Jan 12, 2010 | 4.372 | 4.396 | 4.310 | 4.334 | 302,676 | -0.11(-2.37%) |
Jan 11, 2010 | 4.444 | 4.454 | 4.305 | 4.439 | 411,173 | -0.00(-0.11%) |
Jan 08, 2010 | 4.478 | 4.530 | 4.434 | 4.444 | 278,799 | -0.05(-1.17%) |
Jan 07, 2010 | 4.511 | 4.545 | 4.458 | 4.497 | 429,500 | +0.01(+0.21%) |
Jan 06, 2010 | 4.578 | 4.688 | 4.478 | 4.487 | 300,142 | -0.09(-1.99%) |
Jan 05, 2010 | 4.712 | 4.741 | 4.573 | 4.578 | 423,486 | -0.18(-3.82%) |
Jan 04, 2010 | 4.635 | 4.779 | 4.597 | 4.760 | 377,616 | +0.20(+4.30%) |
Dec 31, 2009 | 4.650 | 4.564 | 4.564 | 4.564 | 285,971 | -0.07(-1.45%) |
Dec 30, 2009 | 4.568 | 4.650 | 4.545 | 4.631 | 313,115 | +0.06(+1.26%) |
Dec 29, 2009 | 4.506 | 4.655 | 4.458 | 4.573 | 656,434 | +0.07(+1.59%) |
Dec 28, 2009 | 4.434 | 4.540 | 4.430 | 4.501 | 138,654 | +0.08(+1.73%) |
Dec 24, 2009 | 4.497 | 4.511 | 4.406 | 4.425 | 172,665 | -0.05(-1.18%) |
Dec 23, 2009 | 4.545 | 4.545 | 4.425 | 4.478 | 250,064 | -0.06(-1.37%) |
Dec 22, 2009 | 4.726 | 4.726 | 4.516 | 4.540 | 398,593 | -0.18(-3.85%) |
Dec 21, 2009 | 4.779 | 4.832 | 4.683 | 4.722 | 398,687 | -0.03(-0.60%) |
Dec 18, 2009 | 4.616 | 4.827 | 4.463 | 4.750 | 1,177,594 | +0.19(+4.09%) |
Dec 17, 2009 | 4.635 | 4.664 | 4.401 | 4.564 | 375,255 | -0.11(-2.25%) |
Dec 16, 2009 | 4.726 | 4.798 | 4.635 | 4.669 | 491,502 | -0.09(-1.81%) |
Dec 15, 2009 | 4.621 | 4.779 | 4.602 | 4.755 | 842,666 | +0.12(+2.58%) |
Dec 14, 2009 | 4.540 | 4.650 | 4.540 | 4.635 | 287,934 | +0.16(+3.53%) |
Dec 11, 2009 | 4.425 | 4.487 | 4.396 | 4.478 | 481,107 | +0.08(+1.74%) |
Dec 10, 2009 | 4.420 | 4.468 | 4.344 | 4.401 | 338,616 | +0.00(+0.11%) |
Dec 09, 2009 | 4.497 | 4.525 | 4.368 | 4.396 | 313,318 | -0.11(-2.34%) |
Dec 08, 2009 | 4.611 | 4.741 | 4.492 | 4.501 | 951,015 | -0.14(-3.09%) |
Dec 07, 2009 | 4.678 | 4.717 | 4.611 | 4.645 | 291,463 | -0.07(-1.42%) |
Dec 04, 2009 | 4.568 | 4.722 | 4.554 | 4.712 | 595,514 | +0.24(+5.35%) |
Dec 03, 2009 | 4.219 | 4.669 | 4.133 | 4.473 | 275,180 | -0.07(-1.58%) |
Dec 02, 2009 | 4.411 | 4.568 | 4.387 | 4.545 | 518,381 | +0.10(+2.26%) |
Dec 01, 2009 | 4.406 | 4.449 | 4.348 | 4.444 | 282,599 | +0.09(+2.09%) |
Nov 30, 2009 | 4.219 | 4.353 | 4.214 | 4.353 | 498,505 | +0.05(+1.11%) |
Nov 27, 2009 | 4.262 | 4.324 | 4.162 | 4.305 | 158,053 | -0.10(-2.17%) |
Nov 25, 2009 | 4.411 | 4.463 | 4.324 | 4.401 | 221,395 | +0.01(+0.22%) |
Nov 24, 2009 | 4.329 | 4.415 | 4.301 | 4.391 | 267,575 | +0.08(+1.77%) |
Nov 23, 2009 | 4.425 | 4.430 | 4.277 | 4.315 | 290,739 | -0.03(-0.77%) |
Nov 20, 2009 | 4.310 | 4.425 | 4.257 | 4.348 | 422,585 | +0.01(+0.33%) |
Nov 19, 2009 | 4.372 | 4.430 | 4.224 | 4.334 | 269,137 | -0.11(-2.37%) |
Nov 18, 2009 | 4.478 | 4.497 | 4.234 | 4.439 | 267,859 | -0.07(-1.59%) |
Nov 17, 2009 | 4.554 | 4.602 | 4.224 | 4.511 | 607,699 | -0.06(-1.36%) |
Nov 16, 2009 | 4.501 | 4.640 | 4.501 | 4.573 | 476,188 | +0.08(+1.70%) |
Nov 13, 2009 | 4.363 | 4.501 | 4.332 | 4.497 | 300,125 | +0.05(+1.08%) |
Nov 12, 2009 | 4.454 | 4.516 | 4.401 | 4.449 | 301,091 | -0.01(-0.21%) |
Nov 11, 2009 | 4.315 | 4.516 | 4.267 | 4.458 | 541,746 | +0.22(+5.07%) |
Nov 10, 2009 | 4.234 | 4.291 | 4.195 | 4.243 | 117,795 | -0.01(-0.22%) |
Nov 09, 2009 | 4.262 | 4.305 | 4.167 | 4.253 | 306,351 | +0.03(+0.79%) |
Nov 06, 2009 | 4.186 | 4.253 | 4.123 | 4.219 | 245,285 | -0.05(-1.23%) |
Nov 05, 2009 | 4.128 | 4.277 | 4.128 | 4.272 | 352,474 | +0.21(+5.06%) |
Nov 04, 2009 | 4.200 | 4.310 | 4.066 | 4.066 | 405,627 | -0.10(-2.30%) |
Nov 03, 2009 | 4.100 | 4.186 | 3.994 | 4.162 | 332,930 | +0.00(+0.11%) |
Nov 02, 2009 | 4.257 | 4.281 | 4.018 | 4.157 | 651,406 | -0.07(-1.70%) |
Oct 30, 2009 | 4.186 | 4.257 | 4.114 | 4.229 | 873,345 | +0.03(+0.80%) |
Oct 29, 2009 | 4.009 | 4.329 | 4.004 | 4.195 | 1,329,048 | +0.34(+8.94%) |
Oct 28, 2009 | 3.913 | 4.028 | 3.813 | 3.851 | 728,457 | -0.08(-1.95%) |
Oct 27, 2009 | 3.923 | 4.018 | 3.841 | 3.927 | 288,348 | +0.01(+0.37%) |
Oct 26, 2009 | 3.937 | 4.028 | 3.817 | 3.913 | 500,495 | -0.01(-0.24%) |
Oct 23, 2009 | 3.899 | 4.018 | 3.851 | 3.923 | 645,881 | +0.10(+2.50%) |
Oct 22, 2009 | 3.779 | 3.851 | 3.765 | 3.827 | 269,018 | +0.04(+1.14%) |
Oct 21, 2009 | 3.736 | 3.884 | 3.679 | 3.784 | 459,563 | +0.04(+1.15%) |
Oct 20, 2009 | 3.755 | 3.765 | 3.717 | 3.741 | 588,894 | -0.18(-4.63%) |
Oct 19, 2009 | 3.927 | 3.994 | 3.889 | 3.923 | 199,590 | +0.03(+0.86%) |
Oct 16, 2009 | 3.985 | 4.018 | 3.884 | 3.889 | 354,190 | -0.13(-3.21%) |
Oct 15, 2009 | 3.980 | 4.109 | 3.903 | 4.018 | 285,323 | -0.01(-0.36%) |
Oct 14, 2009 | 4.037 | 4.080 | 3.951 | 4.033 | 318,350 | +0.07(+1.81%) |
Oct 13, 2009 | 3.884 | 3.980 | 3.779 | 3.961 | 530,048 | +0.08(+1.97%) |
Oct 12, 2009 | 3.994 | 4.066 | 3.837 | 3.884 | 524,051 | -0.18(-4.47%) |
Oct 09, 2009 | 4.128 | 4.138 | 3.970 | 4.066 | 551,412 | -0.07(-1.73%) |
Oct 08, 2009 | 4.138 | 4.219 | 4.042 | 4.138 | 555,748 | +0.05(+1.17%) |
Oct 07, 2009 | 4.018 | 4.090 | 3.918 | 4.090 | 626,603 | +0.04(+1.06%) |
Oct 06, 2009 | 3.970 | 4.057 | 3.970 | 4.047 | 721,611 | +0.10(+2.42%) |
Oct 05, 2009 | 4.004 | 4.057 | 3.865 | 3.951 | 826,760 | +0.01(+0.24%) |
Oct 02, 2009 | 3.832 | 4.047 | 3.817 | 3.942 | 713,580 | +0.14(+3.78%) |
Oct 01, 2009 | 4.286 | 4.286 | 3.798 | 3.798 | 1,138,406 | -0.47(-10.99%) |
Sep 30, 2009 | 4.329 | 4.478 | 4.167 | 4.267 | 2,206,140 | -0.11(-2.41%) |
Sep 29, 2009 | 4.396 | 4.545 | 4.305 | 4.372 | 878,222 | -0.03(-0.76%) |
Sep 28, 2009 | 4.281 | 4.511 | 4.281 | 4.406 | 633,564 | +0.13(+3.02%) |
Sep 25, 2009 | 4.109 | 4.286 | 4.071 | 4.277 | 1,494,752 | +0.17(+4.20%) |
Sep 24, 2009 | 4.104 | 4.248 | 3.961 | 4.104 | 641,081 | -0.02(-0.58%) |
Sep 23, 2009 | 4.329 | 4.358 | 4.128 | 4.128 | 518,551 | -0.17(-3.90%) |
Sep 22, 2009 | 4.095 | 4.320 | 4.052 | 4.296 | 787,794 | +0.27(+6.78%) |
Sep 21, 2009 | 4.114 | 4.157 | 4.018 | 4.023 | 649,038 | -0.13(-3.22%) |
Sep 18, 2009 | 4.133 | 4.224 | 4.018 | 4.157 | 854,425 | +0.04(+1.05%) |
Sep 17, 2009 | 4.301 | 4.449 | 4.114 | 4.114 | 739,027 | -0.05(-1.15%) |
Sep 16, 2009 | 4.210 | 4.401 | 4.114 | 4.162 | 909,324 | -0.07(-1.70%) |
Sep 15, 2009 | 4.128 | 4.243 | 4.066 | 4.234 | 1,131,004 | +0.09(+2.08%) |
Sep 14, 2009 | 4.066 | 4.162 | 4.037 | 4.147 | 1,387,603 | +0.08(+2.00%) |
Sep 11, 2009 | 4.066 | 4.138 | 4.023 | 4.066 | 13,040,734 | -0.12(-2.86%) |
Sep 10, 2009 | 4.444 | 4.482 | 4.157 | 4.186 | 900,258 | -0.33(-7.21%) |
Sep 09, 2009 | 4.391 | 4.545 | 4.102 | 4.511 | 1,358,935 | -0.10(-2.18%) |
Sep 08, 2009 | 4.674 | 4.803 | 4.578 | 4.611 | 195,133 | +0.01(+0.21%) |
Sep 04, 2009 | 4.468 | 4.769 | 4.372 | 4.602 | 263,359 | +0.13(+2.89%) |
Sep 03, 2009 | 4.492 | 4.621 | 4.296 | 4.473 | 850,443 | +0.02(+0.43%) |
Sep 02, 2009 | 4.664 | 4.832 | 4.425 | 4.454 | 268,760 | -0.26(-5.48%) |
Sep 01, 2009 | 5.013 | 5.190 | 4.640 | 4.712 | 326,812 | -0.32(-6.37%) |
Aug 31, 2009 | 4.865 | 5.236 | 4.784 | 5.032 | 493,913 | +0.10(+1.94%) |
Aug 28, 2009 | 5.171 | 5.358 | 4.875 | 4.937 | 169,237 | -0.23(-4.53%) |
Aug 27, 2009 | 5.195 | 5.248 | 4.927 | 5.171 | 158,983 | -0.00(-0.09%) |
Aug 26, 2009 | 5.052 | 5.272 | 5.013 | 5.176 | 210,684 | +0.12(+2.37%) |
Aug 25, 2009 | 4.961 | 5.262 | 4.918 | 5.056 | 282,120 | +0.14(+2.92%) |
Aug 24, 2009 | 4.908 | 5.023 | 4.832 | 4.913 | 157,361 | +0.00(+0.10%) |
Aug 21, 2009 | 4.832 | 5.009 | 4.827 | 4.908 | 278,629 | +0.16(+3.32%) |
Aug 20, 2009 | 4.678 | 4.870 | 4.650 | 4.750 | 395,892 | +0.10(+2.16%) |
Aug 19, 2009 | 4.334 | 4.702 | 4.315 | 4.650 | 254,821 | +0.28(+6.35%) |
Aug 18, 2009 | 4.372 | 4.425 | 4.286 | 4.372 | 343,740 | -0.04(-0.87%) |
Aug 17, 2009 | 4.635 | 4.635 | 4.296 | 4.411 | 345,316 | -0.32(-6.77%) |
Aug 14, 2009 | 4.722 | 4.827 | 4.688 | 4.731 | 189,117 | -0.01(-0.30%) |
Aug 13, 2009 | 4.903 | 4.961 | 4.712 | 4.745 | 352,497 | -0.10(-1.98%) |
Aug 12, 2009 | 4.707 | 4.922 | 4.678 | 4.841 | 257,194 | +0.15(+3.27%) |
Aug 11, 2009 | 4.822 | 4.822 | 4.545 | 4.688 | 473,420 | -0.15(-3.16%) |
Aug 10, 2009 | 4.812 | 4.932 | 4.655 | 4.841 | 317,100 | -0.04(-0.78%) |
Aug 07, 2009 | 4.937 | 5.080 | 4.717 | 4.879 | 681,435 | +0.07(+1.49%) |
Aug 06, 2009 | 4.458 | 4.989 | 4.454 | 4.808 | 807,438 | +0.33(+7.49%) |
Aug 05, 2009 | 4.353 | 4.478 | 4.267 | 4.473 | 402,128 | +0.10(+2.30%) |
Aug 04, 2009 | 4.277 | 4.411 | 4.238 | 4.372 | 360,840 | +0.08(+1.78%) |
Aug 03, 2009 | 4.411 | 4.411 | 4.272 | 4.296 | 228,839 | -0.05(-1.21%) |
Jul 31, 2009 | 4.310 | 4.411 | 4.272 | 4.348 | 273,086 | +0.00(+0.11%) |
Jul 30, 2009 | 4.391 | 4.415 | 4.310 | 4.344 | 242,486 | +0.01(+0.33%) |
Jul 29, 2009 | 4.334 | 4.396 | 4.257 | 4.329 | 178,142 | -0.07(-1.52%) |
Jul 28, 2009 | 4.382 | 4.415 | 4.234 | 4.396 | 179,325 | -0.04(-0.86%) |
Jul 27, 2009 | 4.420 | 4.468 | 4.377 | 4.434 | 152,735 | +0.01(+0.22%) |
Jul 24, 2009 | 4.458 | 4.626 | 4.377 | 4.425 | 296,396 | -0.11(-2.43%) |
Jul 23, 2009 | 4.377 | 4.664 | 4.320 | 4.535 | 440,820 | +0.16(+3.61%) |
Jul 22, 2009 | 4.415 | 4.501 | 4.329 | 4.377 | 113,845 | -0.08(-1.82%) |
Jul 21, 2009 | 4.516 | 4.607 | 4.377 | 4.458 | 289,972 | -0.04(-0.85%) |
Jul 20, 2009 | 4.425 | 4.511 | 4.277 | 4.497 | 194,408 | +0.11(+2.62%) |
Jul 17, 2009 | 4.693 | 4.693 | 4.296 | 4.382 | 144,704 | -0.30(-6.44%) |
Jul 16, 2009 | 4.444 | 4.779 | 4.434 | 4.683 | 303,706 | +0.22(+5.04%) |
Jul 15, 2009 | 4.162 | 4.525 | 4.162 | 4.458 | 258,413 | +0.36(+8.75%) |
Jul 14, 2009 | 4.114 | 4.143 | 4.066 | 4.100 | 143,435 | -0.02(-0.46%) |
Jul 13, 2009 | 4.124 | 4.210 | 4.018 | 4.119 | 132,652 | -0.05(-1.15%) |
Jul 10, 2009 | 4.066 | 4.167 | 3.865 | 4.167 | 212,969 | +0.08(+1.99%) |
Jul 09, 2009 | 4.444 | 4.444 | 4.066 | 4.085 | 214,114 | -0.33(-7.58%) |
Jul 08, 2009 | 4.454 | 4.535 | 4.195 | 4.420 | 274,831 | -0.02(-0.43%) |
Jul 07, 2009 | 4.698 | 4.879 | 4.422 | 4.439 | 298,169 | -0.27(-5.69%) |
Jul 06, 2009 | 4.406 | 4.726 | 4.346 | 4.707 | 251,163 | +0.31(+7.07%) |
Jul 02, 2009 | 4.669 | 4.731 | 4.114 | 4.396 | 523,319 | -0.41(-8.56%) |
Jul 01, 2009 | 4.750 | 5.009 | 4.698 | 4.808 | 174,373 | +0.02(+0.40%) |
Jun 30, 2009 | 4.588 | 4.841 | 4.506 | 4.788 | 276,999 | +0.19(+4.16%) |
Jun 29, 2009 | 4.573 | 4.712 | 4.390 | 4.597 | 279,415 | +0.06(+1.37%) |
Jun 26, 2009 | 4.329 | 4.784 | 4.329 | 4.535 | 324,207 | +0.16(+3.61%) |
Jun 25, 2009 | 4.305 | 4.377 | 4.291 | 4.377 | 117,733 | +0.24(+5.78%) |
Jun 24, 2009 | 4.214 | 4.348 | 4.109 | 4.138 | 148,703 | -0.05(-1.26%) |
Jun 23, 2009 | 4.286 | 4.363 | 4.100 | 4.191 | 132,136 | -0.05(-1.24%) |
Jun 22, 2009 | 4.530 | 4.530 | 4.195 | 4.243 | 161,768 | -0.27(-6.04%) |
Jun 19, 2009 | 4.760 | 4.884 | 4.501 | 4.516 | 299,404 | -0.17(-3.58%) |
Jun 18, 2009 | 4.994 | 5.176 | 4.669 | 4.683 | 254,184 | -0.15(-3.17%) |
Jun 17, 2009 | 4.717 | 4.946 | 4.545 | 4.836 | 222,869 | +0.04(+0.90%) |
Jun 16, 2009 | 4.855 | 5.095 | 4.750 | 4.793 | 154,048 | -0.04(-0.89%) |
Jun 15, 2009 | 4.860 | 4.927 | 4.717 | 4.836 | 242,233 | -0.09(-1.84%) |
Jun 12, 2009 | 4.741 | 4.956 | 4.741 | 4.927 | 235,224 | +0.16(+3.41%) |
Jun 11, 2009 | 5.009 | 5.200 | 4.745 | 4.765 | 236,505 | -0.20(-4.05%) |
Jun 10, 2009 | 5.492 | 5.669 | 4.851 | 4.965 | 314,010 | -0.18(-3.53%) |
Jun 09, 2009 | 5.425 | 5.429 | 5.009 | 5.147 | 162,905 | -0.24(-4.44%) |
Jun 08, 2009 | 5.367 | 5.530 | 5.181 | 5.386 | 228,894 | -0.12(-2.17%) |
Jun 05, 2009 | 5.544 | 5.726 | 5.363 | 5.506 | 247,097 | -0.04(-0.78%) |
Jun 04, 2009 | 4.702 | 5.578 | 4.640 | 5.549 | 408,184 | +0.88(+18.85%) |
Jun 03, 2009 | 4.626 | 4.750 | 4.530 | 4.669 | 106,683 | +0.00(+0.00%) |
Jun 02, 2009 | 4.688 | 4.779 | 4.564 | 4.669 | 285,020 | +0.01(+0.31%) |