Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.720 | 5.780 | 5.600 | 5.700 | 2,134,997 | -0.04(-0.70%) |
Feb 25, 2010 | 5.670 | 5.760 | 5.580 | 5.740 | 2,794,161 | -0.02(-0.35%) |
Feb 24, 2010 | 5.710 | 5.760 | 5.660 | 5.760 | 1,964,969 | +0.10(+1.77%) |
Feb 23, 2010 | 5.670 | 5.730 | 5.510 | 5.660 | 5,005,569 | -0.04(-0.70%) |
Feb 22, 2010 | 5.830 | 5.830 | 5.688 | 5.700 | 1,252,496 | -0.10(-1.72%) |
Feb 19, 2010 | 5.830 | 5.860 | 5.760 | 5.800 | 2,202,762 | -0.02(-0.34%) |
Feb 18, 2010 | 5.790 | 5.870 | 5.730 | 5.820 | 1,977,219 | +0.05(+0.87%) |
Feb 17, 2010 | 5.660 | 5.780 | 5.612 | 5.770 | 1,573,161 | +0.12(+2.12%) |
Feb 16, 2010 | 5.690 | 5.780 | 5.620 | 5.650 | 3,022,541 | -0.01(-0.18%) |
Feb 12, 2010 | 5.600 | 5.660 | 5.660 | 5.660 | 2,626,700 | +0.02(+0.35%) |
Feb 11, 2010 | 5.510 | 5.690 | 5.490 | 5.640 | 2,831,957 | +0.10(+1.81%) |
Feb 10, 2010 | 5.470 | 5.580 | 5.450 | 5.540 | 2,866,704 | +0.09(+1.65%) |
Feb 09, 2010 | 5.610 | 5.630 | 5.360 | 5.450 | 9,613,729 | -0.15(-2.68%) |
Feb 08, 2010 | 5.720 | 5.730 | 5.600 | 5.600 | 5,149,244 | -0.13(-2.27%) |
Feb 05, 2010 | 5.780 | 5.840 | 5.590 | 5.730 | 5,601,655 | -0.04(-0.69%) |
Feb 04, 2010 | 5.950 | 6.080 | 5.740 | 5.770 | 8,631,387 | -0.31(-5.10%) |
Feb 03, 2010 | 6.040 | 6.120 | 5.995 | 6.080 | 5,049,204 | -0.01(-0.16%) |
Feb 02, 2010 | 5.900 | 6.130 | 5.870 | 6.090 | 4,835,200 | +0.18(+3.05%) |
Feb 01, 2010 | 5.810 | 5.960 | 5.790 | 5.910 | 2,791,114 | +0.10(+1.72%) |
Jan 29, 2010 | 5.800 | 6.000 | 5.790 | 5.810 | 3,145,101 | -0.03(-0.51%) |
Jan 28, 2010 | 5.980 | 5.980 | 5.820 | 5.840 | 2,452,364 | -0.15(-2.50%) |
Jan 27, 2010 | 5.930 | 6.030 | 5.860 | 5.990 | 2,280,277 | +0.06(+1.01%) |
Jan 26, 2010 | 5.950 | 5.980 | 5.840 | 5.930 | 1,461,467 | -0.02(-0.34%) |
Jan 25, 2010 | 6.040 | 6.070 | 5.890 | 5.950 | 6,727,220 | -0.02(-0.34%) |
Jan 22, 2010 | 6.130 | 6.140 | 5.960 | 5.970 | 3,340,740 | -0.15(-2.45%) |
Jan 21, 2010 | 6.160 | 6.225 | 6.075 | 6.120 | 2,878,546 | -0.06(-0.97%) |
Jan 20, 2010 | 6.200 | 6.220 | 6.090 | 6.180 | 2,890,348 | -0.04(-0.64%) |
Jan 19, 2010 | 6.200 | 6.250 | 6.130 | 6.220 | 4,765,913 | +0.00(+0.00%) |
Jan 15, 2010 | 6.290 | 6.220 | 6.220 | 6.220 | 2,212,300 | -0.10(-1.58%) |
Jan 14, 2010 | 6.350 | 6.390 | 6.250 | 6.320 | 2,326,606 | -0.07(-1.10%) |
Jan 13, 2010 | 6.220 | 6.410 | 6.200 | 6.390 | 3,327,951 | +0.19(+3.06%) |
Jan 12, 2010 | 6.340 | 6.340 | 6.160 | 6.200 | 3,100,559 | -0.14(-2.21%) |
Jan 11, 2010 | 6.350 | 6.420 | 6.300 | 6.340 | 4,409,235 | +0.00(+0.00%) |
Jan 08, 2010 | 6.260 | 6.360 | 6.220 | 6.340 | 2,336,025 | +0.09(+1.44%) |
Jan 07, 2010 | 6.100 | 6.290 | 6.090 | 6.250 | 4,079,900 | +0.12(+1.96%) |
Jan 06, 2010 | 6.040 | 6.200 | 6.020 | 6.130 | 4,317,638 | +0.07(+1.16%) |
Jan 05, 2010 | 6.120 | 6.120 | 5.968 | 6.060 | 3,981,738 | -0.06(-0.98%) |
Jan 04, 2010 | 6.010 | 6.120 | 5.950 | 6.120 | 3,089,178 | +0.13(+2.17%) |
Dec 31, 2009 | 6.030 | 5.990 | 5.990 | 5.990 | 1,108,200 | -0.05(-0.83%) |
Dec 30, 2009 | 6.010 | 6.080 | 6.000 | 6.040 | 1,575,694 | -0.01(-0.17%) |
Dec 29, 2009 | 6.060 | 6.070 | 5.960 | 6.050 | 1,230,393 | +0.02(+0.33%) |
Dec 28, 2009 | 6.040 | 6.050 | 5.995 | 6.030 | 1,408,751 | +0.01(+0.17%) |
Dec 24, 2009 | 5.870 | 6.020 | 5.830 | 6.020 | 976,482 | +0.17(+2.91%) |
Dec 23, 2009 | 5.860 | 5.880 | 5.800 | 5.850 | 3,447,801 | -0.01(-0.17%) |
Dec 22, 2009 | 6.000 | 6.000 | 5.800 | 5.860 | 2,752,347 | +0.03(+0.51%) |
Dec 21, 2009 | 5.910 | 5.950 | 5.800 | 5.830 | 3,451,707 | -0.05(-0.85%) |
Dec 18, 2009 | 5.770 | 5.890 | 5.700 | 5.880 | 4,139,032 | +0.13(+2.26%) |
Dec 17, 2009 | 5.890 | 5.940 | 5.740 | 5.750 | 2,983,219 | -0.16(-2.71%) |
Dec 16, 2009 | 5.760 | 5.920 | 5.720 | 5.910 | 4,877,719 | +0.15(+2.60%) |
Dec 15, 2009 | 5.880 | 5.980 | 5.700 | 5.760 | 10,415,643 | -0.19(-3.19%) |
Dec 14, 2009 | 5.990 | 6.010 | 5.855 | 5.950 | 5,597,939 | -0.02(-0.34%) |
Dec 11, 2009 | 5.890 | 6.010 | 5.721 | 5.970 | 6,182,849 | -0.12(-1.97%) |
Dec 10, 2009 | 6.030 | 6.120 | 5.990 | 6.090 | 4,995,318 | +0.08(+1.33%) |
Dec 09, 2009 | 6.050 | 6.100 | 5.870 | 6.010 | 6,403,327 | -0.11(-1.80%) |
Dec 08, 2009 | 6.200 | 6.200 | 6.060 | 6.120 | 5,326,857 | -0.15(-2.39%) |
Dec 07, 2009 | 6.330 | 6.370 | 6.220 | 6.270 | 2,056,250 | -0.06(-0.95%) |
Dec 04, 2009 | 6.280 | 6.400 | 6.190 | 6.330 | 1,866,274 | +0.14(+2.26%) |
Dec 03, 2009 | 6.300 | 6.380 | 6.190 | 6.190 | 1,671,714 | -0.10(-1.59%) |
Dec 02, 2009 | 6.240 | 6.340 | 6.190 | 6.290 | 2,055,295 | +0.06(+0.96%) |
Dec 01, 2009 | 6.040 | 6.250 | 6.000 | 6.230 | 4,749,042 | +0.23(+3.83%) |
Nov 30, 2009 | 6.150 | 6.150 | 5.950 | 6.000 | 3,800,360 | -0.16(-2.60%) |
Nov 27, 2009 | 6.150 | 6.220 | 5.950 | 6.160 | 1,702,626 | -0.11(-1.75%) |
Nov 25, 2009 | 6.210 | 6.350 | 6.200 | 6.270 | 3,533,191 | +0.10(+1.62%) |
Nov 24, 2009 | 6.090 | 6.240 | 5.970 | 6.170 | 5,156,510 | +0.06(+0.98%) |
Nov 23, 2009 | 6.160 | 6.310 | 6.090 | 6.110 | 2,082,633 | +0.02(+0.33%) |
Nov 20, 2009 | 5.940 | 6.145 | 5.810 | 6.090 | 3,421,732 | +0.07(+1.16%) |
Nov 19, 2009 | 6.120 | 6.142 | 6.000 | 6.020 | 2,851,750 | -0.13(-2.11%) |
Nov 18, 2009 | 6.190 | 6.270 | 6.100 | 6.150 | 5,485,659 | -0.04(-0.65%) |
Nov 17, 2009 | 5.700 | 6.220 | 5.700 | 6.190 | 9,093,098 | +0.43(+7.47%) |
Nov 16, 2009 | 5.790 | 5.830 | 5.640 | 5.760 | 6,184,734 | +0.04(+0.70%) |
Nov 13, 2009 | 5.700 | 5.790 | 5.640 | 5.720 | 4,644,880 | +0.08(+1.42%) |
Nov 12, 2009 | 5.790 | 5.840 | 5.600 | 5.640 | 4,983,695 | -0.17(-2.93%) |
Nov 11, 2009 | 5.960 | 5.980 | 5.760 | 5.810 | 4,682,323 | -0.09(-1.53%) |
Nov 10, 2009 | 5.870 | 5.950 | 5.690 | 5.900 | 4,207,426 | +0.00(+0.00%) |
Nov 09, 2009 | 6.050 | 6.120 | 5.795 | 5.900 | 5,827,017 | -0.12(-1.99%) |
Nov 06, 2009 | 5.970 | 6.050 | 5.950 | 6.020 | 2,879,193 | +0.02(+0.33%) |
Nov 05, 2009 | 5.910 | 6.035 | 5.861 | 6.000 | 3,916,073 | +0.15(+2.56%) |
Nov 04, 2009 | 5.910 | 5.950 | 5.780 | 5.850 | 4,427,325 | -0.01(-0.17%) |
Nov 03, 2009 | 5.940 | 6.160 | 5.780 | 5.860 | 7,416,310 | -0.16(-2.66%) |
Nov 02, 2009 | 6.130 | 6.260 | 5.930 | 6.020 | 4,529,199 | -0.09(-1.47%) |
Oct 30, 2009 | 6.420 | 6.460 | 6.050 | 6.110 | 5,493,100 | -0.24(-3.78%) |
Oct 29, 2009 | 7.100 | 7.100 | 5.860 | 6.350 | 15,106,455 | -0.68(-9.67%) |
Oct 28, 2009 | 7.290 | 7.370 | 7.000 | 7.030 | 3,013,682 | -0.32(-4.35%) |
Oct 27, 2009 | 7.650 | 7.850 | 7.350 | 7.350 | 2,880,182 | -0.25(-3.29%) |
Oct 26, 2009 | 7.620 | 7.860 | 7.560 | 7.600 | 2,641,562 | -0.02(-0.26%) |
Oct 23, 2009 | 7.721 | 7.900 | 7.580 | 7.620 | 2,268,391 | -0.18(-2.31%) |
Oct 22, 2009 | 7.890 | 7.930 | 7.680 | 7.800 | 2,468,080 | -0.07(-0.89%) |
Oct 21, 2009 | 7.730 | 8.060 | 7.730 | 7.870 | 2,398,525 | +0.10(+1.29%) |
Oct 20, 2009 | 7.787 | 8.080 | 7.730 | 7.770 | 3,716,922 | -0.25(-3.12%) |
Oct 19, 2009 | 8.080 | 8.150 | 7.910 | 8.020 | 2,303,184 | -0.02(-0.25%) |
Oct 16, 2009 | 8.090 | 8.130 | 7.910 | 8.040 | 1,640,901 | -0.11(-1.35%) |
Oct 15, 2009 | 8.020 | 8.160 | 7.950 | 8.150 | 2,134,023 | +0.07(+0.87%) |
Oct 14, 2009 | 7.910 | 8.180 | 7.900 | 8.080 | 3,591,290 | +0.25(+3.19%) |
Oct 13, 2009 | 7.640 | 7.870 | 7.580 | 7.830 | 1,498,999 | +0.19(+2.49%) |
Oct 12, 2009 | 7.670 | 7.720 | 7.620 | 7.640 | 903,698 | -0.06(-0.78%) |
Oct 09, 2009 | 7.530 | 7.720 | 7.510 | 7.700 | 911,941 | +0.13(+1.72%) |
Oct 08, 2009 | 7.540 | 7.630 | 7.400 | 7.570 | 1,650,624 | +0.10(+1.34%) |
Oct 07, 2009 | 7.540 | 7.550 | 7.390 | 7.470 | 1,322,362 | -0.12(-1.58%) |
Oct 06, 2009 | 7.380 | 7.640 | 7.250 | 7.590 | 3,382,118 | +0.30(+4.12%) |
Oct 05, 2009 | 7.030 | 7.320 | 6.940 | 7.290 | 2,820,119 | +0.31(+4.44%) |
Oct 02, 2009 | 6.940 | 7.200 | 6.860 | 6.980 | 2,541,436 | -0.12(-1.69%) |
Oct 01, 2009 | 7.320 | 7.348 | 7.060 | 7.100 | 2,802,785 | -0.24(-3.27%) |
Sep 30, 2009 | 7.430 | 7.550 | 7.180 | 7.340 | 3,283,831 | -0.10(-1.34%) |
Sep 29, 2009 | 7.330 | 7.530 | 7.270 | 7.440 | 2,973,005 | +0.07(+0.95%) |
Sep 28, 2009 | 7.220 | 7.400 | 7.120 | 7.370 | 2,173,981 | +0.19(+2.65%) |
Sep 25, 2009 | 7.170 | 7.210 | 7.040 | 7.180 | 2,184,888 | -0.02(-0.28%) |
Sep 24, 2009 | 7.350 | 7.390 | 7.130 | 7.200 | 2,148,549 | -0.11(-1.50%) |
Sep 23, 2009 | 7.320 | 7.470 | 7.280 | 7.310 | 1,733,390 | -0.01(-0.14%) |
Sep 22, 2009 | 7.260 | 7.450 | 7.240 | 7.320 | 2,065,946 | +0.09(+1.24%) |
Sep 21, 2009 | 7.070 | 7.250 | 7.010 | 7.230 | 1,657,926 | +0.05(+0.70%) |
Sep 18, 2009 | 7.090 | 7.200 | 7.055 | 7.180 | 2,077,618 | +0.11(+1.56%) |
Sep 17, 2009 | 7.100 | 7.180 | 7.000 | 7.070 | 1,521,926 | -0.07(-0.98%) |
Sep 16, 2009 | 7.060 | 7.150 | 6.980 | 7.140 | 1,681,503 | +0.07(+0.99%) |
Sep 15, 2009 | 7.060 | 7.130 | 7.000 | 7.070 | 1,931,845 | -0.02(-0.28%) |
Sep 14, 2009 | 6.800 | 7.110 | 6.760 | 7.090 | 1,920,990 | +0.20(+2.90%) |
Sep 11, 2009 | 6.890 | 6.950 | 6.810 | 6.890 | 2,448,898 | -0.02(-0.29%) |
Sep 10, 2009 | 6.500 | 6.910 | 6.500 | 6.910 | 4,376,862 | +0.40(+6.14%) |
Sep 09, 2009 | 6.390 | 6.550 | 6.315 | 6.510 | 1,605,253 | +0.14(+2.20%) |
Sep 08, 2009 | 6.400 | 6.410 | 6.300 | 6.370 | 1,079,281 | +0.01(+0.16%) |
Sep 04, 2009 | 6.170 | 6.360 | 6.120 | 6.360 | 1,195,727 | +0.21(+3.41%) |
Sep 03, 2009 | 6.150 | 6.240 | 6.040 | 6.150 | 1,839,878 | +0.02(+0.33%) |
Sep 02, 2009 | 6.060 | 6.190 | 6.020 | 6.130 | 2,051,514 | +0.04(+0.66%) |
Sep 01, 2009 | 6.210 | 6.360 | 6.060 | 6.090 | 2,429,648 | -0.18(-2.87%) |
Aug 31, 2009 | 6.240 | 6.350 | 6.130 | 6.270 | 2,904,235 | -0.11(-1.72%) |
Aug 28, 2009 | 6.300 | 6.500 | 6.250 | 6.380 | 4,163,249 | +0.13(+2.08%) |
Aug 27, 2009 | 5.930 | 6.310 | 5.760 | 6.250 | 4,783,450 | +0.31(+5.22%) |
Aug 26, 2009 | 5.900 | 6.040 | 5.870 | 5.940 | 1,186,725 | -0.01(-0.17%) |
Aug 25, 2009 | 6.000 | 6.060 | 5.930 | 5.950 | 1,238,935 | -0.03(-0.50%) |
Aug 24, 2009 | 5.990 | 6.080 | 5.950 | 5.980 | 1,863,682 | -0.06(-0.99%) |
Aug 21, 2009 | 5.910 | 6.050 | 5.810 | 6.040 | 2,439,276 | +0.17(+2.90%) |
Aug 20, 2009 | 5.780 | 5.950 | 5.750 | 5.870 | 1,813,327 | +0.06(+1.03%) |
Aug 19, 2009 | 5.700 | 5.880 | 5.670 | 5.810 | 2,174,667 | +0.02(+0.35%) |
Aug 18, 2009 | 5.740 | 5.830 | 5.680 | 5.790 | 1,640,656 | +0.10(+1.76%) |
Aug 17, 2009 | 5.710 | 5.770 | 5.600 | 5.690 | 3,503,413 | -0.16(-2.77%) |
Aug 14, 2009 | 5.890 | 5.900 | 5.700 | 5.852 | 2,938,782 | -0.07(-1.15%) |
Aug 13, 2009 | 5.830 | 5.930 | 5.730 | 5.920 | 1,865,513 | +0.14(+2.42%) |
Aug 12, 2009 | 5.540 | 5.900 | 5.532 | 5.780 | 2,910,383 | +0.23(+4.14%) |
Aug 11, 2009 | 5.710 | 5.720 | 5.530 | 5.550 | 3,898,726 | -0.18(-3.14%) |
Aug 10, 2009 | 5.890 | 5.900 | 5.660 | 5.730 | 3,172,639 | -0.17(-2.88%) |
Aug 07, 2009 | 5.890 | 5.950 | 5.840 | 5.900 | 2,104,672 | +0.09(+1.55%) |
Aug 06, 2009 | 5.700 | 5.890 | 5.690 | 5.810 | 2,362,318 | +0.11(+1.93%) |
Aug 05, 2009 | 5.920 | 5.940 | 5.650 | 5.700 | 3,391,602 | -0.25(-4.20%) |
Aug 04, 2009 | 5.900 | 6.030 | 5.900 | 5.950 | 4,011,794 | -0.02(-0.34%) |
Aug 03, 2009 | 5.860 | 6.000 | 5.770 | 5.970 | 3,303,945 | +0.07(+1.19%) |
Jul 31, 2009 | 6.220 | 6.300 | 5.900 | 5.900 | 6,398,660 | -0.32(-5.14%) |
Jul 30, 2009 | 6.280 | 6.600 | 6.140 | 6.220 | 7,598,250 | -0.01(-0.16%) |
Jul 29, 2009 | 6.180 | 6.240 | 6.080 | 6.230 | 1,446,012 | +0.00(+0.00%) |
Jul 28, 2009 | 6.120 | 6.250 | 6.050 | 6.230 | 1,902,936 | +0.09(+1.47%) |
Jul 27, 2009 | 6.200 | 6.220 | 6.080 | 6.140 | 1,358,239 | -0.03(-0.49%) |
Jul 24, 2009 | 6.180 | 6.181 | 6.029 | 6.170 | 782,614 | +0.03(+0.49%) |
Jul 23, 2009 | 5.900 | 6.200 | 5.860 | 6.140 | 1,747,682 | +0.21(+3.54%) |
Jul 22, 2009 | 5.980 | 6.000 | 5.840 | 5.930 | 1,328,446 | -0.07(-1.17%) |
Jul 21, 2009 | 5.860 | 6.000 | 5.830 | 6.000 | 1,560,122 | +0.13(+2.21%) |
Jul 20, 2009 | 5.910 | 6.020 | 5.830 | 5.870 | 1,756,498 | -0.05(-0.84%) |
Jul 17, 2009 | 5.940 | 5.950 | 5.820 | 5.920 | 1,112,260 | -0.01(-0.17%) |
Jul 16, 2009 | 5.750 | 5.960 | 5.750 | 5.930 | 1,624,261 | +0.16(+2.77%) |
Jul 15, 2009 | 5.680 | 5.790 | 5.510 | 5.770 | 2,644,275 | +0.24(+4.34%) |
Jul 14, 2009 | 5.530 | 5.610 | 5.440 | 5.530 | 1,729,756 | -0.02(-0.36%) |
Jul 13, 2009 | 5.380 | 5.560 | 5.260 | 5.550 | 1,961,540 | +0.12(+2.21%) |
Jul 10, 2009 | 5.340 | 5.470 | 5.300 | 5.430 | 1,627,395 | +0.06(+1.12%) |
Jul 09, 2009 | 5.300 | 5.500 | 5.280 | 5.370 | 2,332,360 | +0.09(+1.70%) |
Jul 08, 2009 | 5.300 | 5.420 | 5.120 | 5.280 | 4,644,017 | -0.08(-1.49%) |
Jul 07, 2009 | 5.600 | 5.600 | 5.330 | 5.360 | 5,250,282 | -0.26(-4.63%) |
Jul 06, 2009 | 5.680 | 5.690 | 5.530 | 5.620 | 3,199,053 | -0.16(-2.77%) |
Jul 02, 2009 | 5.850 | 5.880 | 5.680 | 5.780 | 2,585,966 | -0.15(-2.53%) |
Jul 01, 2009 | 5.950 | 6.040 | 5.810 | 5.930 | 3,914,295 | +0.03(+0.51%) |
Jun 30, 2009 | 6.100 | 6.150 | 5.808 | 5.900 | 2,835,287 | -0.19(-3.12%) |
Jun 29, 2009 | 6.000 | 6.130 | 5.860 | 6.090 | 3,093,385 | +0.08(+1.33%) |
Jun 26, 2009 | 5.910 | 6.050 | 5.820 | 6.010 | 7,783,261 | +0.06(+1.01%) |
Jun 25, 2009 | 5.850 | 5.960 | 5.710 | 5.950 | 1,598,681 | +0.18(+3.12%) |
Jun 24, 2009 | 5.680 | 5.900 | 5.680 | 5.770 | 1,987,570 | +0.10(+1.76%) |
Jun 23, 2009 | 5.690 | 5.800 | 5.610 | 5.670 | 2,517,782 | +0.01(+0.18%) |
Jun 22, 2009 | 5.960 | 6.010 | 5.650 | 5.660 | 3,102,748 | -0.35(-5.82%) |
Jun 19, 2009 | 6.030 | 6.160 | 6.000 | 6.010 | 2,058,230 | -0.05(-0.83%) |
Jun 18, 2009 | 6.030 | 6.090 | 5.950 | 6.060 | 1,571,491 | +0.01(+0.17%) |
Jun 17, 2009 | 5.980 | 6.100 | 5.920 | 6.050 | 2,682,822 | +0.09(+1.51%) |
Jun 16, 2009 | 6.070 | 6.240 | 5.950 | 5.960 | 2,850,003 | -0.08(-1.32%) |
Jun 15, 2009 | 6.180 | 6.270 | 5.900 | 6.040 | 3,290,870 | -0.27(-4.28%) |
Jun 12, 2009 | 6.380 | 6.380 | 6.130 | 6.310 | 2,138,349 | -0.04(-0.63%) |
Jun 11, 2009 | 5.940 | 6.400 | 5.930 | 6.350 | 6,344,486 | +0.42(+7.08%) |
Jun 10, 2009 | 5.970 | 6.000 | 5.800 | 5.930 | 2,259,440 | +0.01(+0.17%) |
Jun 09, 2009 | 5.860 | 5.950 | 5.810 | 5.920 | 1,395,101 | +0.11(+1.89%) |
Jun 08, 2009 | 5.820 | 5.960 | 5.660 | 5.810 | 2,952,320 | -0.16(-2.68%) |
Jun 05, 2009 | 6.100 | 6.130 | 5.910 | 5.970 | 1,802,091 | -0.05(-0.83%) |
Jun 04, 2009 | 5.900 | 6.050 | 5.850 | 6.020 | 4,020,540 | +0.23(+3.97%) |
Jun 03, 2009 | 5.800 | 5.820 | 5.670 | 5.790 | 3,167,512 | -0.02(-0.34%) |
Jun 02, 2009 | 5.810 | 5.850 | 5.630 | 5.810 | 4,718,613 | +0.11(+1.93%) |
Jun 01, 2009 | 5.740 | 5.830 | 5.621 | 5.700 | 6,039,864 | +0.05(+0.88%) |
May 29, 2009 | 5.960 | 6.000 | 5.550 | 5.650 | 6,453,350 | -0.34(-5.68%) |
May 28, 2009 | 5.800 | 6.003 | 5.750 | 5.990 | 3,835,588 | +0.21(+3.63%) |
May 27, 2009 | 5.740 | 5.990 | 5.720 | 5.780 | 2,730,124 | +0.00(+0.00%) |
May 26, 2009 | 5.560 | 5.820 | 5.460 | 5.780 | 2,684,022 | +0.16(+2.85%) |
May 22, 2009 | 5.560 | 5.710 | 5.460 | 5.620 | 1,878,054 | +0.07(+1.26%) |
May 21, 2009 | 5.600 | 5.760 | 5.470 | 5.550 | 2,761,595 | -0.20(-3.48%) |
May 20, 2009 | 5.800 | 5.960 | 5.730 | 5.750 | 4,619,928 | +0.00(+0.00%) |
May 19, 2009 | 5.640 | 5.850 | 5.600 | 5.750 | 2,774,346 | +0.08(+1.41%) |
May 18, 2009 | 5.390 | 5.680 | 5.350 | 5.670 | 3,690,087 | +0.28(+5.19%) |
May 15, 2009 | 5.320 | 5.480 | 5.300 | 5.390 | 3,439,295 | +0.03(+0.56%) |
May 14, 2009 | 5.170 | 5.410 | 5.080 | 5.360 | 3,700,812 | +0.18(+3.47%) |
May 13, 2009 | 5.350 | 5.380 | 5.110 | 5.180 | 4,003,792 | -0.22(-4.07%) |
May 12, 2009 | 5.840 | 5.840 | 5.340 | 5.400 | 6,282,449 | -0.33(-5.76%) |
May 11, 2009 | 6.010 | 6.020 | 5.700 | 5.730 | 6,344,366 | -0.14(-2.39%) |
May 08, 2009 | 6.000 | 6.040 | 5.800 | 5.870 | 4,552,288 | -0.01(-0.17%) |
May 07, 2009 | 6.250 | 6.250 | 5.680 | 5.880 | 15,133,090 | +0.28(+5.04%) |
May 06, 2009 | 5.630 | 5.660 | 5.400 | 5.598 | 2,950,596 | +0.07(+1.23%) |
May 05, 2009 | 5.680 | 5.790 | 5.470 | 5.530 | 4,365,119 | -0.14(-2.47%) |
May 04, 2009 | 5.570 | 5.680 | 5.340 | 5.670 | 4,242,451 | +0.34(+6.38%) |
May 01, 2009 | 5.560 | 5.700 | 5.283 | 5.330 | 5,504,013 | -0.25(-4.48%) |
Apr 30, 2009 | 5.050 | 5.700 | 5.010 | 5.580 | 18,870,582 | +0.77(+16.01%) |
Apr 29, 2009 | 4.680 | 4.830 | 4.610 | 4.810 | 2,771,528 | +0.20(+4.34%) |
Apr 28, 2009 | 4.540 | 4.650 | 4.480 | 4.610 | 1,831,699 | +0.02(+0.44%) |
Apr 27, 2009 | 4.600 | 4.730 | 4.550 | 4.590 | 1,745,018 | -0.09(-1.92%) |
Apr 24, 2009 | 4.670 | 4.810 | 4.610 | 4.680 | 1,982,887 | +0.03(+0.65%) |
Apr 23, 2009 | 4.760 | 4.840 | 4.540 | 4.650 | 1,454,002 | -0.09(-1.90%) |
Apr 22, 2009 | 4.700 | 4.880 | 4.680 | 4.740 | 1,545,440 | -0.01(-0.21%) |
Apr 21, 2009 | 4.570 | 4.880 | 4.460 | 4.750 | 1,810,679 | +0.16(+3.49%) |
Apr 20, 2009 | 4.740 | 4.780 | 4.585 | 4.590 | 1,269,146 | -0.28(-5.75%) |
Apr 17, 2009 | 4.830 | 4.915 | 4.700 | 4.870 | 1,554,774 | +0.06(+1.25%) |
Apr 16, 2009 | 4.920 | 4.920 | 4.690 | 4.810 | 2,035,034 | -0.04(-0.82%) |
Apr 15, 2009 | 4.820 | 4.860 | 4.670 | 4.850 | 2,386,899 | +0.01(+0.21%) |
Apr 14, 2009 | 4.820 | 4.960 | 4.760 | 4.840 | 1,245,219 | -0.05(-1.02%) |
Apr 13, 2009 | 4.830 | 4.950 | 4.740 | 4.890 | 4,554,030 | +0.02(+0.41%) |
Apr 09, 2009 | 4.670 | 4.880 | 4.660 | 4.870 | 3,272,353 | +0.25(+5.41%) |
Apr 08, 2009 | 4.320 | 4.650 | 4.290 | 4.620 | 3,223,857 | +0.34(+7.94%) |
Apr 07, 2009 | 4.410 | 4.410 | 4.260 | 4.280 | 1,348,217 | -0.20(-4.46%) |
Apr 06, 2009 | 4.470 | 4.500 | 4.400 | 4.480 | 1,037,902 | -0.06(-1.32%) |
Apr 03, 2009 | 4.470 | 4.560 | 4.450 | 4.540 | 1,277,962 | +0.11(+2.48%) |
Apr 02, 2009 | 4.360 | 4.510 | 4.360 | 4.430 | 2,430,642 | +0.18(+4.24%) |
Apr 01, 2009 | 4.110 | 4.270 | 4.050 | 4.250 | 1,670,159 | +0.05(+1.19%) |
Mar 31, 2009 | 4.120 | 4.310 | 4.080 | 4.200 | 1,608,427 | +0.12(+2.94%) |
Mar 30, 2009 | 4.060 | 4.121 | 4.000 | 4.080 | 2,792,457 | -0.42(-9.33%) |
Mar 26, 2009 | 4.210 | 4.500 | 4.210 | 4.500 | 4,126,274 | +0.34(+8.17%) |
Mar 25, 2009 | 4.010 | 4.260 | 4.000 | 4.160 | 2,366,765 | +0.00(+0.00%) |
Mar 24, 2009 | 4.220 | 4.230 | 4.110 | 4.160 | 2,238,634 | -0.10(-2.35%) |
Mar 23, 2009 | 4.090 | 4.260 | 3.920 | 4.260 | 2,493,898 | +0.33(+8.40%) |
Mar 20, 2009 | 4.160 | 4.180 | 3.900 | 3.930 | 4,646,348 | -0.27(-6.43%) |
Mar 19, 2009 | 4.400 | 4.400 | 4.160 | 4.200 | 2,152,396 | -0.19(-4.33%) |
Mar 18, 2009 | 4.200 | 4.390 | 4.160 | 4.390 | 1,362,611 | +0.16(+3.78%) |
Mar 17, 2009 | 4.050 | 4.230 | 4.010 | 4.230 | 1,222,499 | +0.19(+4.70%) |
Mar 16, 2009 | 4.130 | 4.210 | 4.030 | 4.040 | 1,698,398 | -0.07(-1.70%) |
Mar 13, 2009 | 4.140 | 4.150 | 4.030 | 4.110 | 2,038,083 | -0.01(-0.24%) |
Mar 12, 2009 | 3.850 | 4.200 | 3.800 | 4.120 | 4,456,715 | +0.30(+7.85%) |
Mar 11, 2009 | 3.880 | 3.990 | 3.790 | 3.820 | 2,416,372 | -0.01(-0.26%) |
Mar 10, 2009 | 3.700 | 3.920 | 3.670 | 3.830 | 3,354,235 | +0.23(+6.39%) |
Mar 09, 2009 | 3.660 | 3.820 | 3.567 | 3.600 | 1,982,242 | -0.10(-2.70%) |
Mar 06, 2009 | 3.730 | 3.850 | 3.590 | 3.700 | 2,933,470 | -0.03(-0.80%) |
Mar 05, 2009 | 3.780 | 3.880 | 3.620 | 3.730 | 2,726,422 | -0.10(-2.61%) |
Mar 04, 2009 | 3.890 | 4.010 | 3.750 | 3.830 | 3,220,690 | -0.14(-3.53%) |