Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.307 | 5.338 | 4.964 | 4.964 | 50,728 | -0.36(-6.73%) |
Apr 29, 2010 | 5.254 | 5.338 | 5.109 | 5.323 | 30,678 | +0.08(+1.45%) |
Apr 28, 2010 | 5.094 | 5.292 | 5.086 | 5.246 | 8,436 | +0.17(+3.30%) |
Apr 27, 2010 | 5.185 | 5.338 | 5.079 | 5.079 | 21,549 | -0.14(-2.77%) |
Apr 26, 2010 | 5.193 | 5.292 | 5.086 | 5.224 | 24,154 | +0.01(+0.15%) |
Apr 23, 2010 | 5.399 | 5.429 | 5.155 | 5.216 | 76,948 | -0.18(-3.25%) |
Apr 22, 2010 | 5.109 | 5.422 | 5.079 | 5.391 | 62,557 | +0.21(+4.12%) |
Apr 21, 2010 | 5.231 | 5.231 | 5.079 | 5.178 | 32,086 | -0.06(-1.16%) |
Apr 20, 2010 | 5.185 | 5.239 | 5.155 | 5.239 | 15,908 | +0.05(+1.03%) |
Apr 19, 2010 | 5.102 | 5.208 | 4.980 | 5.185 | 31,268 | +0.04(+0.74%) |
Apr 16, 2010 | 5.185 | 5.231 | 5.147 | 5.147 | 58,856 | -0.06(-1.17%) |
Apr 15, 2010 | 5.170 | 5.262 | 5.094 | 5.208 | 54,919 | +0.04(+0.74%) |
Apr 14, 2010 | 4.941 | 5.178 | 4.911 | 5.170 | 50,698 | +0.23(+4.63%) |
Apr 13, 2010 | 4.896 | 5.004 | 4.896 | 4.941 | 18,650 | +0.08(+1.73%) |
Apr 12, 2010 | 4.911 | 4.949 | 4.827 | 4.858 | 31,489 | -0.07(-1.39%) |
Apr 09, 2010 | 4.842 | 4.987 | 4.835 | 4.926 | 55,297 | +0.07(+1.41%) |
Apr 08, 2010 | 4.865 | 4.888 | 4.835 | 4.858 | 18,064 | -0.04(-0.78%) |
Apr 07, 2010 | 4.827 | 4.980 | 4.827 | 4.896 | 41,637 | +0.05(+0.94%) |
Apr 06, 2010 | 4.743 | 4.873 | 4.743 | 4.850 | 27,932 | +0.07(+1.44%) |
Apr 05, 2010 | 4.751 | 4.812 | 4.690 | 4.781 | 21,309 | +0.03(+0.64%) |
Apr 01, 2010 | 4.728 | 4.751 | 4.751 | 4.751 | 26,358 | +0.04(+0.81%) |
Mar 31, 2010 | 4.781 | 4.781 | 4.629 | 4.713 | 70,856 | -0.10(-2.06%) |
Mar 30, 2010 | 4.751 | 4.858 | 4.636 | 4.812 | 25,812 | +0.15(+3.27%) |
Mar 29, 2010 | 4.827 | 4.827 | 4.606 | 4.659 | 41,875 | -0.15(-3.17%) |
Mar 26, 2010 | 4.751 | 4.860 | 4.751 | 4.812 | 22,517 | +0.07(+1.45%) |
Mar 25, 2010 | 4.919 | 4.923 | 4.713 | 4.743 | 183,143 | -0.12(-2.51%) |
Mar 24, 2010 | 4.941 | 5.025 | 4.850 | 4.865 | 39,864 | -0.11(-2.15%) |
Mar 23, 2010 | 4.758 | 5.018 | 4.598 | 4.972 | 79,997 | +0.18(+3.66%) |
Mar 22, 2010 | 4.568 | 4.858 | 4.568 | 4.797 | 82,326 | +0.20(+4.31%) |
Mar 19, 2010 | 4.766 | 4.766 | 4.568 | 4.598 | 79,964 | -0.14(-3.05%) |
Mar 18, 2010 | 4.728 | 4.804 | 4.728 | 4.743 | 16,552 | -0.03(-0.64%) |
Mar 17, 2010 | 4.758 | 4.819 | 4.713 | 4.774 | 28,570 | +0.01(+0.16%) |
Mar 16, 2010 | 4.705 | 4.781 | 4.659 | 4.766 | 26,296 | +0.07(+1.46%) |
Mar 15, 2010 | 4.751 | 4.812 | 4.667 | 4.697 | 21,107 | +0.01(+0.16%) |
Mar 12, 2010 | 4.819 | 4.819 | 4.659 | 4.690 | 27,547 | -0.14(-2.84%) |
Mar 11, 2010 | 4.797 | 4.827 | 4.675 | 4.827 | 14,987 | -0.02(-0.31%) |
Mar 10, 2010 | 4.858 | 4.880 | 4.700 | 4.842 | 34,364 | -0.03(-0.63%) |
Mar 09, 2010 | 4.636 | 4.873 | 4.621 | 4.873 | 31,264 | +0.02(+0.31%) |
Mar 08, 2010 | 4.919 | 4.941 | 4.797 | 4.858 | 72,018 | -0.08(-1.55%) |
Mar 05, 2010 | 4.797 | 4.964 | 4.484 | 4.934 | 121,247 | -0.03(-0.61%) |
Mar 04, 2010 | 4.987 | 4.987 | 4.850 | 4.964 | 15,838 | +0.00(+0.00%) |
Mar 03, 2010 | 5.048 | 5.048 | 4.858 | 4.964 | 46,948 | -0.06(-1.21%) |
Mar 02, 2010 | 4.774 | 5.124 | 4.659 | 5.025 | 74,614 | +0.24(+4.94%) |
Mar 01, 2010 | 4.644 | 4.804 | 4.591 | 4.789 | 46,263 | +0.14(+3.12%) |
Feb 26, 2010 | 4.720 | 4.739 | 4.644 | 4.644 | 56,256 | -0.06(-1.30%) |
Feb 25, 2010 | 4.636 | 4.713 | 4.591 | 4.705 | 24,716 | +0.00(+0.00%) |
Feb 24, 2010 | 4.659 | 4.728 | 4.575 | 4.705 | 36,672 | +0.05(+0.98%) |
Feb 23, 2010 | 4.705 | 4.713 | 4.659 | 4.659 | 35,775 | -0.04(-0.81%) |
Feb 22, 2010 | 4.736 | 4.743 | 4.644 | 4.697 | 56,245 | -0.02(-0.48%) |
Feb 19, 2010 | 4.751 | 4.751 | 4.648 | 4.720 | 68,497 | -0.06(-1.28%) |
Feb 18, 2010 | 4.453 | 4.789 | 4.453 | 4.781 | 24,338 | +0.18(+3.81%) |
Feb 17, 2010 | 4.575 | 4.671 | 4.476 | 4.606 | 41,449 | +0.03(+0.67%) |
Feb 16, 2010 | 4.583 | 4.636 | 4.514 | 4.575 | 34,932 | -0.02(-0.33%) |
Feb 12, 2010 | 4.530 | 4.591 | 4.591 | 4.591 | 79,862 | +0.02(+0.50%) |
Feb 11, 2010 | 4.362 | 4.575 | 4.331 | 4.568 | 90,455 | +0.19(+4.36%) |
Feb 10, 2010 | 4.415 | 4.423 | 4.331 | 4.377 | 28,652 | -0.05(-1.20%) |
Feb 09, 2010 | 4.438 | 4.476 | 4.373 | 4.431 | 22,516 | +0.05(+1.04%) |
Feb 08, 2010 | 4.446 | 4.446 | 4.369 | 4.385 | 32,054 | -0.08(-1.71%) |
Feb 05, 2010 | 4.438 | 4.484 | 4.408 | 4.461 | 27,453 | +0.04(+0.86%) |
Feb 04, 2010 | 4.476 | 4.514 | 4.423 | 4.423 | 61,513 | -0.11(-2.36%) |
Feb 03, 2010 | 4.469 | 4.553 | 4.423 | 4.530 | 46,877 | +0.04(+0.85%) |
Feb 02, 2010 | 4.415 | 4.530 | 4.392 | 4.492 | 89,145 | +0.07(+1.55%) |
Feb 01, 2010 | 4.438 | 4.438 | 4.400 | 4.423 | 48,412 | -0.01(-0.17%) |
Jan 29, 2010 | 4.492 | 4.568 | 4.408 | 4.431 | 59,715 | -0.05(-1.02%) |
Jan 28, 2010 | 4.591 | 4.591 | 4.446 | 4.476 | 60,119 | -0.09(-2.00%) |
Jan 27, 2010 | 4.476 | 4.591 | 4.461 | 4.568 | 35,336 | +0.05(+1.18%) |
Jan 26, 2010 | 4.400 | 4.598 | 4.392 | 4.514 | 38,807 | +0.09(+2.07%) |
Jan 25, 2010 | 4.575 | 4.575 | 4.392 | 4.423 | 16,641 | -0.12(-2.68%) |
Jan 22, 2010 | 4.369 | 4.728 | 4.354 | 4.545 | 116,024 | +0.18(+4.20%) |
Jan 21, 2010 | 4.377 | 4.507 | 4.362 | 4.362 | 64,890 | -0.01(-0.17%) |
Jan 20, 2010 | 4.385 | 4.514 | 4.362 | 4.369 | 110,987 | -0.05(-1.21%) |
Jan 19, 2010 | 4.453 | 4.575 | 4.369 | 4.423 | 98,886 | -0.01(-0.17%) |
Jan 15, 2010 | 4.614 | 4.431 | 4.431 | 4.431 | 103,204 | -0.17(-3.65%) |
Jan 14, 2010 | 4.545 | 4.667 | 4.537 | 4.598 | 51,429 | +0.05(+1.17%) |
Jan 13, 2010 | 4.575 | 4.591 | 4.545 | 4.545 | 46,135 | -0.03(-0.67%) |
Jan 12, 2010 | 4.614 | 4.636 | 4.552 | 4.575 | 64,313 | -0.06(-1.32%) |
Jan 11, 2010 | 4.659 | 4.728 | 4.564 | 4.636 | 36,547 | +0.04(+0.83%) |
Jan 08, 2010 | 4.583 | 4.629 | 4.530 | 4.598 | 43,984 | -0.01(-0.17%) |
Jan 07, 2010 | 4.537 | 4.644 | 4.514 | 4.606 | 39,624 | +0.05(+1.17%) |
Jan 06, 2010 | 4.568 | 4.644 | 4.514 | 4.553 | 90,743 | -0.02(-0.50%) |
Jan 05, 2010 | 4.629 | 4.652 | 4.507 | 4.575 | 47,833 | -0.08(-1.64%) |
Jan 04, 2010 | 4.591 | 4.652 | 4.469 | 4.652 | 43,432 | +0.14(+3.04%) |
Dec 31, 2009 | 4.484 | 4.514 | 4.514 | 4.514 | 62,945 | +0.04(+0.85%) |
Dec 30, 2009 | 4.423 | 4.484 | 4.362 | 4.476 | 42,770 | +0.05(+1.03%) |
Dec 29, 2009 | 4.415 | 4.484 | 4.354 | 4.431 | 18,697 | +0.03(+0.69%) |
Dec 28, 2009 | 4.575 | 4.575 | 4.354 | 4.400 | 25,062 | -0.17(-3.67%) |
Dec 24, 2009 | 4.507 | 4.614 | 4.438 | 4.568 | 9,254 | +0.07(+1.53%) |
Dec 23, 2009 | 4.446 | 4.530 | 4.255 | 4.499 | 39,253 | +0.08(+1.72%) |
Dec 22, 2009 | 4.415 | 4.484 | 4.308 | 4.423 | 65,054 | +0.00(+0.00%) |
Dec 21, 2009 | 4.331 | 4.484 | 4.301 | 4.423 | 157,913 | +0.11(+2.65%) |
Dec 18, 2009 | 4.293 | 4.339 | 4.240 | 4.308 | 298,082 | +0.07(+1.62%) |
Dec 17, 2009 | 4.286 | 4.347 | 4.202 | 4.240 | 47,289 | -0.08(-1.77%) |
Dec 16, 2009 | 4.324 | 4.385 | 4.141 | 4.316 | 64,940 | +0.05(+1.07%) |
Dec 15, 2009 | 4.553 | 4.636 | 4.247 | 4.270 | 62,628 | -0.29(-6.35%) |
Dec 14, 2009 | 4.507 | 4.568 | 4.362 | 4.560 | 49,241 | +0.07(+1.53%) |
Dec 11, 2009 | 4.400 | 4.545 | 4.400 | 4.492 | 24,424 | +0.11(+2.61%) |
Dec 10, 2009 | 4.553 | 4.614 | 4.293 | 4.377 | 38,240 | -0.17(-3.69%) |
Dec 09, 2009 | 4.522 | 4.629 | 4.385 | 4.545 | 29,158 | +0.02(+0.34%) |
Dec 08, 2009 | 4.644 | 4.713 | 4.484 | 4.530 | 44,916 | -0.16(-3.41%) |
Dec 07, 2009 | 4.675 | 4.713 | 4.591 | 4.690 | 39,780 | +0.00(+0.00%) |
Dec 04, 2009 | 4.667 | 4.690 | 4.492 | 4.690 | 50,309 | +0.13(+2.84%) |
Dec 03, 2009 | 4.682 | 4.697 | 4.553 | 4.560 | 35,317 | -0.10(-2.13%) |
Dec 02, 2009 | 4.461 | 4.682 | 4.461 | 4.659 | 39,205 | +0.20(+4.44%) |
Dec 01, 2009 | 4.415 | 4.568 | 4.354 | 4.461 | 59,147 | +0.10(+2.27%) |
Nov 30, 2009 | 4.377 | 4.423 | 4.209 | 4.362 | 111,709 | -0.01(-0.17%) |
Nov 27, 2009 | 4.362 | 4.652 | 4.316 | 4.369 | 30,106 | -0.18(-3.86%) |
Nov 25, 2009 | 4.697 | 4.705 | 4.453 | 4.545 | 73,247 | -0.14(-3.09%) |
Nov 24, 2009 | 4.476 | 4.720 | 4.476 | 4.690 | 59,764 | +0.21(+4.59%) |
Nov 23, 2009 | 4.476 | 4.697 | 4.476 | 4.484 | 64,214 | +0.06(+1.38%) |
Nov 20, 2009 | 4.293 | 4.598 | 4.293 | 4.423 | 62,986 | +0.10(+2.29%) |
Nov 19, 2009 | 4.377 | 4.438 | 4.308 | 4.324 | 47,884 | -0.08(-1.90%) |
Nov 18, 2009 | 4.293 | 4.537 | 4.293 | 4.408 | 54,588 | +0.06(+1.40%) |
Nov 17, 2009 | 4.461 | 4.461 | 4.270 | 4.347 | 27,635 | -0.13(-2.90%) |
Nov 16, 2009 | 4.247 | 4.553 | 4.247 | 4.476 | 72,445 | +0.28(+6.73%) |
Nov 13, 2009 | 4.110 | 4.240 | 4.072 | 4.194 | 45,503 | +0.13(+3.19%) |
Nov 12, 2009 | 4.194 | 4.255 | 4.019 | 4.064 | 207,564 | -0.15(-3.62%) |
Nov 11, 2009 | 4.385 | 4.385 | 4.179 | 4.217 | 56,093 | -0.11(-2.47%) |
Nov 10, 2009 | 4.247 | 4.408 | 4.247 | 4.324 | 64,374 | +0.05(+1.25%) |
Nov 09, 2009 | 4.293 | 4.476 | 4.179 | 4.270 | 48,537 | +0.01(+0.18%) |
Nov 06, 2009 | 4.301 | 4.408 | 4.187 | 4.263 | 70,394 | -0.08(-1.93%) |
Nov 05, 2009 | 4.186 | 4.369 | 4.133 | 4.347 | 59,281 | +0.19(+4.59%) |
Nov 04, 2009 | 4.324 | 4.369 | 4.133 | 4.156 | 61,525 | -0.15(-3.54%) |
Nov 03, 2009 | 4.194 | 4.316 | 4.049 | 4.308 | 69,483 | +0.09(+2.17%) |
Nov 02, 2009 | 4.484 | 4.484 | 4.202 | 4.217 | 40,948 | -0.25(-5.63%) |
Oct 30, 2009 | 4.331 | 4.499 | 4.133 | 4.469 | 102,458 | +0.09(+2.09%) |
Oct 29, 2009 | 4.453 | 4.453 | 4.141 | 4.377 | 47,088 | +0.18(+4.17%) |
Oct 28, 2009 | 4.232 | 4.316 | 4.103 | 4.202 | 113,195 | -0.02(-0.54%) |
Oct 27, 2009 | 4.339 | 4.484 | 4.209 | 4.225 | 94,028 | -0.11(-2.64%) |
Oct 26, 2009 | 4.423 | 4.423 | 4.270 | 4.339 | 84,054 | +0.00(+0.00%) |
Oct 23, 2009 | 4.392 | 4.606 | 4.240 | 4.339 | 63,050 | -0.20(-4.37%) |
Oct 22, 2009 | 4.720 | 4.720 | 4.465 | 4.537 | 33,907 | +0.00(+0.00%) |
Oct 21, 2009 | 4.713 | 4.789 | 4.507 | 4.537 | 65,852 | -0.18(-3.72%) |
Oct 20, 2009 | 4.728 | 4.873 | 4.682 | 4.713 | 44,274 | -0.07(-1.44%) |
Oct 19, 2009 | 4.850 | 4.865 | 4.751 | 4.781 | 17,631 | -0.04(-0.79%) |
Oct 16, 2009 | 4.949 | 5.002 | 4.819 | 4.819 | 61,270 | -0.17(-3.36%) |
Oct 15, 2009 | 4.919 | 5.010 | 4.774 | 4.987 | 56,079 | +0.05(+0.93%) |
Oct 14, 2009 | 4.850 | 5.033 | 4.850 | 4.941 | 25,326 | +0.14(+2.86%) |
Oct 13, 2009 | 4.804 | 4.888 | 4.766 | 4.804 | 22,352 | -0.01(-0.16%) |
Oct 12, 2009 | 4.858 | 4.987 | 4.728 | 4.812 | 21,811 | -0.11(-2.17%) |
Oct 09, 2009 | 4.842 | 4.926 | 4.690 | 4.919 | 62,580 | +0.09(+1.90%) |
Oct 08, 2009 | 4.987 | 5.018 | 4.804 | 4.827 | 41,610 | -0.11(-2.31%) |
Oct 07, 2009 | 4.911 | 4.987 | 4.865 | 4.941 | 11,201 | +0.01(+0.15%) |
Oct 06, 2009 | 4.934 | 4.941 | 4.797 | 4.934 | 23,162 | +0.02(+0.47%) |
Oct 05, 2009 | 4.842 | 4.926 | 4.743 | 4.911 | 38,790 | +0.14(+3.04%) |
Oct 02, 2009 | 4.766 | 4.827 | 4.766 | 4.766 | 38,961 | +0.00(+0.00%) |
Oct 01, 2009 | 4.774 | 4.781 | 4.766 | 4.766 | 46,851 | +0.00(+0.00%) |
Sep 30, 2009 | 4.819 | 4.819 | 4.758 | 4.766 | 93,205 | +0.00(+0.00%) |
Sep 29, 2009 | 4.919 | 4.919 | 4.629 | 4.766 | 58,602 | -0.15(-3.10%) |
Sep 28, 2009 | 4.652 | 4.957 | 4.652 | 4.919 | 51,964 | +0.27(+5.91%) |
Sep 25, 2009 | 4.697 | 4.774 | 4.575 | 4.644 | 44,498 | -0.07(-1.46%) |
Sep 24, 2009 | 4.774 | 4.812 | 4.667 | 4.713 | 41,172 | -0.05(-1.12%) |
Sep 23, 2009 | 4.842 | 4.972 | 4.766 | 4.766 | 58,152 | -0.08(-1.57%) |
Sep 22, 2009 | 4.911 | 5.006 | 4.774 | 4.842 | 29,463 | -0.05(-1.09%) |
Sep 21, 2009 | 5.132 | 5.132 | 4.880 | 4.896 | 48,470 | -0.27(-5.17%) |
Sep 18, 2009 | 5.094 | 5.170 | 4.972 | 5.163 | 112,268 | +0.09(+1.80%) |
Sep 17, 2009 | 5.086 | 5.185 | 5.041 | 5.071 | 33,157 | -0.02(-0.45%) |
Sep 16, 2009 | 5.010 | 5.094 | 4.911 | 5.094 | 50,538 | +0.08(+1.67%) |
Sep 15, 2009 | 4.919 | 5.018 | 4.888 | 5.010 | 36,736 | +0.07(+1.39%) |
Sep 14, 2009 | 4.903 | 4.995 | 4.621 | 4.941 | 62,514 | +0.00(+0.00%) |
Sep 11, 2009 | 4.835 | 5.002 | 4.774 | 4.941 | 49,207 | +0.10(+2.05%) |
Sep 10, 2009 | 4.766 | 4.865 | 4.713 | 4.842 | 60,560 | -0.01(-0.16%) |
Sep 09, 2009 | 4.697 | 4.873 | 4.697 | 4.850 | 49,855 | +0.16(+3.41%) |
Sep 08, 2009 | 4.728 | 4.766 | 4.630 | 4.690 | 58,115 | +0.00(+0.00%) |
Sep 04, 2009 | 4.553 | 4.713 | 4.499 | 4.690 | 74,738 | +0.14(+3.19%) |
Sep 03, 2009 | 4.537 | 4.553 | 4.453 | 4.545 | 153,256 | +0.04(+0.85%) |
Sep 02, 2009 | 4.553 | 4.690 | 4.431 | 4.507 | 98,551 | -0.05(-1.00%) |
Sep 01, 2009 | 4.484 | 4.736 | 4.484 | 4.553 | 158,700 | +0.05(+1.19%) |
Aug 31, 2009 | 4.507 | 4.591 | 4.423 | 4.499 | 113,989 | -0.03(-0.67%) |
Aug 28, 2009 | 4.560 | 4.652 | 4.415 | 4.530 | 50,962 | -0.01(-0.17%) |
Aug 27, 2009 | 4.560 | 4.614 | 4.438 | 4.537 | 42,218 | +0.02(+0.51%) |
Aug 26, 2009 | 4.591 | 4.720 | 4.461 | 4.514 | 77,455 | -0.09(-1.99%) |
Aug 25, 2009 | 4.781 | 4.781 | 4.583 | 4.606 | 61,207 | -0.14(-2.89%) |
Aug 24, 2009 | 4.819 | 4.842 | 4.736 | 4.743 | 71,698 | -0.11(-2.20%) |
Aug 21, 2009 | 4.827 | 4.919 | 4.736 | 4.850 | 90,860 | +0.08(+1.60%) |
Aug 20, 2009 | 4.697 | 4.781 | 4.675 | 4.774 | 14,220 | +0.08(+1.62%) |
Aug 19, 2009 | 4.553 | 4.713 | 4.553 | 4.697 | 56,855 | +0.09(+1.99%) |
Aug 18, 2009 | 4.575 | 4.667 | 4.499 | 4.606 | 70,231 | +0.05(+1.17%) |
Aug 17, 2009 | 4.499 | 4.575 | 4.499 | 4.553 | 58,126 | +0.02(+0.34%) |
Aug 14, 2009 | 4.629 | 4.652 | 4.530 | 4.537 | 103,410 | -0.08(-1.82%) |
Aug 13, 2009 | 4.682 | 4.720 | 4.583 | 4.621 | 62,476 | -0.04(-0.82%) |
Aug 12, 2009 | 4.560 | 4.789 | 4.560 | 4.659 | 101,201 | +0.11(+2.52%) |
Aug 11, 2009 | 4.713 | 4.743 | 4.545 | 4.545 | 34,976 | -0.17(-3.56%) |
Aug 10, 2009 | 4.636 | 4.789 | 4.636 | 4.713 | 37,051 | +0.05(+0.98%) |
Aug 07, 2009 | 4.705 | 4.728 | 4.629 | 4.667 | 94,120 | +0.05(+0.99%) |
Aug 06, 2009 | 4.705 | 4.720 | 4.583 | 4.621 | 36,988 | -0.08(-1.62%) |
Aug 05, 2009 | 4.919 | 4.919 | 4.675 | 4.697 | 66,167 | -0.23(-4.64%) |
Aug 04, 2009 | 4.911 | 5.079 | 4.850 | 4.926 | 59,981 | -0.02(-0.46%) |
Aug 03, 2009 | 5.124 | 5.147 | 4.896 | 4.949 | 79,993 | -0.15(-2.99%) |
Jul 31, 2009 | 5.048 | 5.163 | 4.987 | 5.102 | 75,330 | +0.05(+0.91%) |
Jul 30, 2009 | 4.751 | 5.063 | 4.713 | 5.056 | 72,273 | +0.37(+7.98%) |
Jul 29, 2009 | 4.713 | 4.743 | 4.499 | 4.682 | 943,323 | -0.07(-1.44%) |
Jul 28, 2009 | 4.568 | 4.766 | 4.568 | 4.751 | 45,749 | +0.17(+3.66%) |
Jul 27, 2009 | 4.606 | 4.614 | 4.469 | 4.583 | 72,069 | +0.01(+0.17%) |
Jul 24, 2009 | 4.812 | 4.812 | 4.499 | 4.575 | 116,816 | -0.29(-5.96%) |
Jul 23, 2009 | 4.758 | 4.880 | 4.614 | 4.865 | 137,800 | +0.08(+1.75%) |
Jul 22, 2009 | 4.545 | 4.873 | 4.514 | 4.781 | 68,926 | +0.21(+4.67%) |
Jul 21, 2009 | 4.629 | 4.640 | 4.362 | 4.568 | 45,863 | -0.05(-0.99%) |
Jul 20, 2009 | 4.675 | 4.743 | 4.514 | 4.614 | 57,288 | -0.02(-0.49%) |
Jul 17, 2009 | 4.568 | 4.675 | 4.278 | 4.636 | 101,995 | +0.11(+2.36%) |
Jul 16, 2009 | 4.453 | 4.667 | 4.362 | 4.530 | 54,245 | +0.06(+1.37%) |
Jul 15, 2009 | 4.263 | 4.568 | 4.209 | 4.469 | 89,817 | +0.27(+6.35%) |
Jul 14, 2009 | 3.988 | 4.362 | 3.920 | 4.202 | 57,679 | +0.18(+4.55%) |
Jul 13, 2009 | 3.843 | 4.019 | 3.759 | 4.019 | 63,666 | +0.18(+4.77%) |
Jul 10, 2009 | 3.782 | 3.859 | 3.767 | 3.836 | 15,622 | +0.05(+1.21%) |
Jul 09, 2009 | 3.912 | 3.950 | 3.721 | 3.790 | 118,047 | -0.08(-2.17%) |
Jul 08, 2009 | 4.011 | 4.087 | 3.820 | 3.874 | 48,520 | -0.11(-2.68%) |
Jul 07, 2009 | 4.003 | 4.080 | 3.950 | 3.981 | 61,464 | -0.01(-0.19%) |
Jul 06, 2009 | 3.996 | 4.118 | 3.942 | 3.988 | 57,414 | -0.08(-1.88%) |
Jul 02, 2009 | 4.308 | 4.308 | 4.064 | 4.064 | 134,614 | -0.30(-6.82%) |
Jul 01, 2009 | 4.110 | 4.423 | 4.087 | 4.362 | 113,236 | +0.28(+6.92%) |
Jun 30, 2009 | 4.247 | 4.301 | 4.072 | 4.080 | 172,418 | -0.15(-3.60%) |
Jun 29, 2009 | 4.499 | 4.499 | 4.225 | 4.232 | 73,016 | -0.26(-5.77%) |
Jun 26, 2009 | 4.278 | 4.514 | 4.217 | 4.492 | 662,113 | +0.19(+4.43%) |
Jun 25, 2009 | 3.988 | 4.316 | 3.912 | 4.301 | 72,483 | +0.31(+7.84%) |
Jun 24, 2009 | 4.354 | 4.354 | 3.942 | 3.988 | 54,710 | -0.32(-7.43%) |
Jun 23, 2009 | 4.103 | 4.347 | 3.935 | 4.308 | 99,558 | +0.24(+6.00%) |
Jun 22, 2009 | 4.347 | 4.385 | 4.057 | 4.064 | 101,049 | -0.41(-9.20%) |
Jun 19, 2009 | 4.758 | 4.766 | 4.476 | 4.476 | 238,446 | -0.21(-4.55%) |
Jun 18, 2009 | 4.568 | 4.758 | 4.522 | 4.690 | 45,181 | +0.12(+2.67%) |
Jun 17, 2009 | 4.636 | 4.682 | 4.522 | 4.568 | 59,404 | -0.05(-1.16%) |
Jun 16, 2009 | 4.667 | 4.766 | 4.614 | 4.621 | 77,466 | +0.04(+0.83%) |
Jun 15, 2009 | 4.690 | 4.789 | 4.455 | 4.583 | 55,776 | -0.14(-3.06%) |
Jun 12, 2009 | 4.705 | 4.766 | 4.652 | 4.728 | 58,948 | -0.01(-0.16%) |
Jun 11, 2009 | 4.705 | 4.797 | 4.621 | 4.736 | 46,616 | +0.03(+0.65%) |
Jun 10, 2009 | 4.774 | 4.888 | 4.507 | 4.705 | 131,158 | -0.02(-0.32%) |
Jun 09, 2009 | 4.812 | 4.911 | 4.644 | 4.720 | 55,851 | -0.05(-1.12%) |
Jun 08, 2009 | 4.514 | 4.888 | 4.499 | 4.774 | 57,831 | +0.21(+4.68%) |
Jun 05, 2009 | 4.614 | 4.614 | 4.499 | 4.560 | 38,712 | -0.04(-0.83%) |
Jun 04, 2009 | 4.423 | 4.598 | 4.400 | 4.598 | 75,315 | +0.21(+4.69%) |
Jun 03, 2009 | 4.423 | 4.514 | 4.286 | 4.392 | 78,085 | -0.08(-1.71%) |
Jun 02, 2009 | 4.385 | 4.568 | 4.377 | 4.469 | 94,297 | +0.08(+1.74%) |
Jun 01, 2009 | 4.339 | 4.492 | 4.278 | 4.392 | 122,379 | +0.15(+3.60%) |
May 29, 2009 | 3.973 | 4.247 | 3.935 | 4.240 | 91,959 | +0.29(+7.34%) |
May 28, 2009 | 3.851 | 4.003 | 3.790 | 3.950 | 162,249 | +0.08(+1.97%) |
May 27, 2009 | 4.171 | 4.255 | 3.866 | 3.874 | 78,969 | -0.34(-7.97%) |
May 26, 2009 | 3.881 | 4.232 | 3.881 | 4.209 | 51,802 | +0.31(+7.81%) |
May 22, 2009 | 3.874 | 4.019 | 3.843 | 3.904 | 35,385 | +0.07(+1.79%) |
May 21, 2009 | 3.813 | 3.912 | 3.813 | 3.836 | 69,918 | -0.03(-0.79%) |
May 20, 2009 | 3.828 | 3.958 | 3.782 | 3.866 | 73,399 | +0.08(+2.01%) |
May 19, 2009 | 3.546 | 3.874 | 3.485 | 3.790 | 48,287 | +0.21(+5.74%) |
May 18, 2009 | 3.668 | 3.691 | 3.546 | 3.584 | 77,441 | -0.11(-2.89%) |
May 15, 2009 | 3.904 | 3.904 | 3.683 | 3.691 | 73,285 | -0.17(-4.35%) |
May 14, 2009 | 3.851 | 4.042 | 3.813 | 3.859 | 79,904 | +0.03(+0.80%) |
May 13, 2009 | 3.813 | 3.996 | 3.775 | 3.828 | 110,625 | -0.03(-0.79%) |
May 12, 2009 | 4.156 | 4.232 | 3.851 | 3.859 | 69,948 | -0.29(-6.99%) |
May 11, 2009 | 3.874 | 4.194 | 3.874 | 4.148 | 65,156 | +0.05(+1.12%) |
May 08, 2009 | 3.958 | 4.103 | 3.931 | 4.103 | 61,857 | +0.20(+5.08%) |
May 07, 2009 | 3.836 | 3.912 | 3.805 | 3.904 | 72,368 | +0.11(+3.02%) |
May 06, 2009 | 3.676 | 3.828 | 3.592 | 3.790 | 67,346 | +0.15(+4.19%) |
May 05, 2009 | 3.714 | 3.790 | 3.622 | 3.637 | 111,362 | -0.11(-2.85%) |
May 04, 2009 | 3.744 | 3.744 | 3.660 | 3.744 | 58,827 | -0.01(-0.20%) |