Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.868 | 5.963 | 5.790 | 5.900 | 734,819 | +0.06(+1.08%) |
Feb 25, 2010 | 5.955 | 5.967 | 5.829 | 5.837 | 144,012 | -0.17(-2.88%) |
Feb 24, 2010 | 6.002 | 6.089 | 5.939 | 6.010 | 229,384 | +0.01(+0.13%) |
Feb 23, 2010 | 5.805 | 6.002 | 5.687 | 6.002 | 439,631 | +0.17(+2.97%) |
Feb 22, 2010 | 5.829 | 5.892 | 5.664 | 5.829 | 211,251 | +0.00(+0.00%) |
Feb 19, 2010 | 5.876 | 5.892 | 5.711 | 5.829 | 206,806 | -0.05(-0.80%) |
Feb 18, 2010 | 5.664 | 5.884 | 5.632 | 5.876 | 306,665 | +0.19(+3.32%) |
Feb 17, 2010 | 5.782 | 5.813 | 5.601 | 5.687 | 324,279 | -0.06(-1.09%) |
Feb 16, 2010 | 5.774 | 5.845 | 5.664 | 5.750 | 209,866 | -0.02(-0.41%) |
Feb 12, 2010 | 5.640 | 5.774 | 5.774 | 5.774 | 383,654 | +0.06(+0.96%) |
Feb 11, 2010 | 5.420 | 5.735 | 5.286 | 5.719 | 347,532 | +0.24(+4.30%) |
Feb 10, 2010 | 5.551 | 5.581 | 5.374 | 5.483 | 622,394 | -0.11(-1.89%) |
Feb 09, 2010 | 5.460 | 5.687 | 5.415 | 5.588 | 554,247 | +0.21(+3.93%) |
Feb 08, 2010 | 5.468 | 5.475 | 5.302 | 5.377 | 899,360 | -0.19(-3.39%) |
Feb 05, 2010 | 5.596 | 5.717 | 4.450 | 5.566 | 6,367,008 | -0.65(-10.44%) |
Feb 04, 2010 | 6.463 | 6.494 | 6.188 | 6.214 | 321,111 | -0.20(-3.06%) |
Feb 03, 2010 | 6.230 | 6.418 | 5.996 | 6.411 | 251,641 | +0.17(+2.66%) |
Feb 02, 2010 | 6.275 | 6.328 | 6.230 | 6.245 | 443,349 | -0.05(-0.72%) |
Feb 01, 2010 | 6.403 | 6.463 | 6.252 | 6.290 | 99,893 | -0.11(-1.65%) |
Jan 29, 2010 | 6.365 | 6.486 | 6.267 | 6.395 | 400,759 | +0.03(+0.47%) |
Jan 28, 2010 | 6.516 | 6.516 | 6.290 | 6.365 | 225,815 | -0.16(-2.43%) |
Jan 27, 2010 | 6.305 | 6.531 | 6.267 | 6.524 | 270,290 | +0.20(+3.10%) |
Jan 26, 2010 | 6.411 | 6.448 | 6.328 | 6.328 | 298,642 | -0.08(-1.18%) |
Jan 25, 2010 | 6.486 | 6.531 | 6.271 | 6.403 | 149,460 | -0.02(-0.35%) |
Jan 22, 2010 | 6.516 | 6.607 | 6.373 | 6.426 | 232,583 | -0.09(-1.39%) |
Jan 21, 2010 | 6.720 | 6.727 | 6.509 | 6.516 | 1,603,164 | -0.20(-3.03%) |
Jan 20, 2010 | 6.720 | 6.735 | 6.637 | 6.720 | 280,557 | -0.02(-0.22%) |
Jan 19, 2010 | 6.576 | 6.742 | 6.569 | 6.735 | 264,861 | +0.15(+2.29%) |
Jan 15, 2010 | 6.592 | 6.584 | 6.584 | 6.584 | 454,929 | +0.04(+0.58%) |
Jan 14, 2010 | 6.554 | 6.599 | 6.486 | 6.546 | 122,987 | -0.01(-0.12%) |
Jan 13, 2010 | 6.614 | 6.629 | 6.539 | 6.554 | 296,836 | +0.00(+0.00%) |
Jan 12, 2010 | 6.576 | 6.712 | 6.524 | 6.554 | 342,874 | -0.05(-0.69%) |
Jan 11, 2010 | 6.614 | 6.667 | 6.546 | 6.599 | 196,209 | -0.03(-0.45%) |
Jan 08, 2010 | 6.599 | 6.727 | 6.561 | 6.629 | 291,623 | +0.00(+0.00%) |
Jan 07, 2010 | 6.773 | 6.825 | 6.584 | 6.629 | 203,962 | -0.14(-2.12%) |
Jan 06, 2010 | 6.765 | 6.863 | 6.599 | 6.773 | 494,491 | -0.10(-1.43%) |
Jan 05, 2010 | 6.908 | 6.946 | 6.825 | 6.871 | 187,882 | -0.07(-0.98%) |
Jan 04, 2010 | 6.984 | 6.984 | 6.893 | 6.938 | 201,254 | +0.05(+0.66%) |
Dec 31, 2009 | 6.946 | 6.893 | 6.893 | 6.893 | 145,985 | -0.08(-1.08%) |
Dec 30, 2009 | 6.954 | 7.119 | 6.769 | 6.969 | 202,070 | -0.03(-0.43%) |
Dec 29, 2009 | 7.082 | 7.082 | 6.754 | 6.999 | 255,912 | -0.06(-0.85%) |
Dec 28, 2009 | 6.999 | 7.059 | 6.946 | 7.059 | 87,161 | +0.08(+1.19%) |
Dec 24, 2009 | 7.006 | 7.006 | 6.908 | 6.976 | 80,852 | -0.02(-0.22%) |
Dec 23, 2009 | 6.961 | 7.014 | 6.938 | 6.991 | 281,743 | +0.05(+0.65%) |
Dec 22, 2009 | 6.886 | 6.984 | 6.848 | 6.946 | 185,356 | +0.06(+0.88%) |
Dec 21, 2009 | 6.848 | 6.976 | 6.727 | 6.886 | 387,367 | +0.01(+0.11%) |
Dec 18, 2009 | 6.818 | 6.878 | 6.721 | 6.878 | 621,237 | +0.13(+1.90%) |
Dec 17, 2009 | 6.773 | 6.795 | 6.629 | 6.750 | 199,768 | -0.05(-0.67%) |
Dec 16, 2009 | 6.757 | 6.810 | 6.599 | 6.795 | 686,167 | +0.07(+1.01%) |
Dec 15, 2009 | 6.773 | 6.803 | 6.720 | 6.727 | 290,396 | -0.05(-0.78%) |
Dec 14, 2009 | 6.735 | 6.780 | 6.682 | 6.780 | 202,430 | +0.10(+1.47%) |
Dec 11, 2009 | 6.622 | 6.727 | 6.607 | 6.682 | 303,284 | +0.06(+0.91%) |
Dec 10, 2009 | 6.644 | 6.735 | 6.592 | 6.622 | 230,109 | +0.00(+0.00%) |
Dec 09, 2009 | 6.614 | 6.637 | 6.483 | 6.622 | 121,100 | +0.01(+0.11%) |
Dec 08, 2009 | 6.524 | 6.644 | 6.448 | 6.614 | 286,708 | +0.02(+0.23%) |
Dec 07, 2009 | 6.840 | 6.878 | 6.516 | 6.599 | 545,178 | -0.28(-4.06%) |
Dec 04, 2009 | 6.863 | 6.916 | 6.750 | 6.878 | 244,594 | +0.11(+1.67%) |
Dec 03, 2009 | 6.840 | 6.871 | 6.742 | 6.765 | 240,823 | -0.08(-1.10%) |
Dec 02, 2009 | 6.757 | 6.901 | 6.757 | 6.840 | 251,505 | +0.05(+0.78%) |
Dec 01, 2009 | 6.607 | 6.848 | 6.546 | 6.788 | 529,448 | +0.26(+3.93%) |
Nov 30, 2009 | 6.494 | 6.539 | 6.271 | 6.531 | 338,249 | +0.05(+0.70%) |
Nov 27, 2009 | 6.592 | 6.599 | 6.411 | 6.486 | 162,423 | -0.14(-2.05%) |
Nov 25, 2009 | 6.788 | 6.788 | 6.622 | 6.622 | 95,495 | -0.15(-2.23%) |
Nov 24, 2009 | 6.788 | 6.825 | 6.622 | 6.773 | 558,161 | +0.02(+0.22%) |
Nov 23, 2009 | 6.712 | 6.901 | 6.712 | 6.757 | 357,874 | +0.07(+1.01%) |
Nov 20, 2009 | 6.546 | 6.705 | 6.463 | 6.690 | 326,248 | +0.12(+1.84%) |
Nov 19, 2009 | 6.682 | 6.705 | 6.524 | 6.569 | 236,087 | -0.14(-2.13%) |
Nov 18, 2009 | 6.818 | 6.825 | 6.637 | 6.712 | 141,220 | -0.08(-1.22%) |
Nov 17, 2009 | 6.675 | 6.803 | 6.667 | 6.795 | 247,289 | +0.11(+1.69%) |
Nov 16, 2009 | 6.614 | 6.712 | 6.599 | 6.682 | 573,311 | +0.16(+2.43%) |
Nov 13, 2009 | 6.395 | 6.531 | 6.305 | 6.524 | 185,745 | +0.12(+1.88%) |
Nov 12, 2009 | 6.539 | 6.629 | 6.388 | 6.403 | 171,360 | -0.18(-2.75%) |
Nov 11, 2009 | 6.705 | 6.757 | 6.546 | 6.584 | 195,306 | -0.05(-0.68%) |
Nov 10, 2009 | 6.599 | 6.765 | 6.539 | 6.629 | 242,584 | -0.05(-0.68%) |
Nov 09, 2009 | 6.765 | 6.825 | 6.637 | 6.675 | 282,929 | -0.02(-0.23%) |
Nov 06, 2009 | 6.524 | 6.749 | 6.524 | 6.690 | 243,389 | +0.17(+2.54%) |
Nov 05, 2009 | 6.380 | 6.584 | 6.350 | 6.524 | 212,741 | +0.20(+3.10%) |
Nov 04, 2009 | 6.682 | 6.705 | 6.313 | 6.328 | 309,919 | -0.34(-5.09%) |
Nov 03, 2009 | 6.531 | 6.667 | 6.441 | 6.667 | 223,820 | +0.08(+1.26%) |
Nov 02, 2009 | 6.644 | 6.675 | 6.486 | 6.584 | 187,633 | -0.02(-0.34%) |
Oct 30, 2009 | 6.690 | 6.780 | 6.554 | 6.607 | 279,392 | -0.12(-1.79%) |
Oct 29, 2009 | 6.848 | 6.893 | 6.659 | 6.727 | 248,112 | -0.08(-1.11%) |
Oct 28, 2009 | 6.946 | 6.976 | 6.765 | 6.803 | 332,327 | -0.14(-1.96%) |
Oct 27, 2009 | 6.938 | 7.044 | 6.863 | 6.938 | 451,126 | +0.04(+0.55%) |
Oct 26, 2009 | 6.788 | 6.946 | 6.697 | 6.901 | 381,966 | +0.14(+2.01%) |
Oct 23, 2009 | 6.803 | 6.878 | 6.697 | 6.765 | 489,770 | -0.05(-0.77%) |
Oct 22, 2009 | 6.561 | 6.863 | 6.561 | 6.818 | 240,979 | +0.25(+3.79%) |
Oct 21, 2009 | 6.659 | 6.810 | 6.561 | 6.569 | 238,798 | -0.13(-1.91%) |
Oct 20, 2009 | 6.659 | 6.833 | 6.644 | 6.697 | 721,299 | -0.13(-1.88%) |
Oct 19, 2009 | 6.667 | 6.833 | 6.607 | 6.825 | 301,061 | +0.20(+3.08%) |
Oct 16, 2009 | 6.675 | 6.712 | 6.576 | 6.622 | 275,228 | -0.08(-1.24%) |
Oct 15, 2009 | 6.667 | 6.765 | 6.644 | 6.705 | 321,549 | -0.03(-0.45%) |
Oct 14, 2009 | 6.712 | 6.773 | 6.561 | 6.735 | 640,162 | +0.12(+1.82%) |
Oct 13, 2009 | 6.705 | 6.712 | 6.546 | 6.614 | 193,312 | -0.08(-1.24%) |
Oct 12, 2009 | 6.780 | 6.810 | 6.622 | 6.697 | 168,301 | -0.10(-1.44%) |
Oct 09, 2009 | 6.810 | 6.833 | 6.765 | 6.795 | 287,101 | -0.01(-0.11%) |
Oct 08, 2009 | 6.750 | 6.848 | 6.675 | 6.803 | 414,107 | +0.08(+1.12%) |
Oct 07, 2009 | 6.712 | 6.727 | 6.614 | 6.727 | 147,733 | +0.00(+0.00%) |
Oct 06, 2009 | 6.561 | 6.727 | 6.494 | 6.727 | 443,319 | +0.19(+2.88%) |
Oct 05, 2009 | 6.494 | 6.599 | 6.448 | 6.539 | 370,789 | +0.09(+1.40%) |
Oct 02, 2009 | 6.335 | 6.561 | 6.237 | 6.448 | 319,253 | +0.04(+0.59%) |
Oct 01, 2009 | 6.644 | 6.682 | 6.395 | 6.411 | 381,149 | -0.29(-4.39%) |
Sep 30, 2009 | 6.712 | 6.773 | 6.561 | 6.705 | 390,172 | -0.01(-0.11%) |
Sep 29, 2009 | 6.659 | 6.742 | 6.592 | 6.712 | 268,954 | +0.05(+0.79%) |
Sep 28, 2009 | 6.554 | 6.712 | 6.471 | 6.659 | 196,362 | +0.15(+2.32%) |
Sep 25, 2009 | 6.584 | 6.599 | 6.388 | 6.509 | 358,933 | -0.10(-1.48%) |
Sep 24, 2009 | 6.614 | 6.644 | 6.463 | 6.607 | 373,585 | +0.04(+0.57%) |
Sep 23, 2009 | 6.599 | 6.637 | 6.554 | 6.569 | 244,750 | -0.02(-0.34%) |
Sep 22, 2009 | 6.561 | 6.659 | 6.478 | 6.592 | 410,199 | +0.06(+0.92%) |
Sep 21, 2009 | 6.463 | 6.599 | 6.184 | 6.531 | 1,312,191 | +0.03(+0.46%) |
Sep 18, 2009 | 6.116 | 6.509 | 6.079 | 6.501 | 1,183,567 | +0.39(+6.42%) |
Sep 17, 2009 | 6.033 | 6.139 | 5.935 | 6.109 | 553,654 | +0.05(+0.75%) |
Sep 16, 2009 | 5.883 | 6.071 | 5.664 | 6.064 | 296,247 | +0.18(+3.08%) |
Sep 15, 2009 | 5.988 | 6.026 | 5.837 | 5.883 | 211,978 | -0.11(-1.89%) |
Sep 14, 2009 | 5.943 | 6.026 | 5.928 | 5.996 | 105,585 | +0.03(+0.51%) |
Sep 11, 2009 | 6.026 | 6.026 | 5.943 | 5.966 | 106,615 | -0.04(-0.63%) |
Sep 10, 2009 | 6.011 | 6.049 | 5.913 | 6.003 | 115,343 | -0.03(-0.50%) |
Sep 09, 2009 | 5.988 | 6.056 | 5.923 | 6.033 | 190,343 | +0.02(+0.38%) |
Sep 08, 2009 | 6.056 | 6.067 | 5.868 | 6.011 | 144,069 | -0.02(-0.25%) |
Sep 04, 2009 | 5.958 | 6.064 | 5.883 | 6.026 | 154,845 | +0.02(+0.25%) |
Sep 03, 2009 | 5.762 | 6.011 | 5.724 | 6.011 | 271,302 | +0.26(+4.59%) |
Sep 02, 2009 | 5.679 | 5.822 | 5.656 | 5.747 | 249,376 | +0.07(+1.20%) |
Sep 01, 2009 | 5.769 | 5.913 | 5.664 | 5.679 | 357,267 | -0.11(-1.83%) |
Aug 31, 2009 | 5.687 | 5.822 | 5.602 | 5.785 | 288,218 | +0.05(+0.79%) |
Aug 28, 2009 | 5.875 | 5.920 | 5.724 | 5.739 | 203,462 | -0.11(-1.81%) |
Aug 27, 2009 | 5.875 | 5.928 | 5.656 | 5.845 | 145,655 | -0.01(-0.13%) |
Aug 26, 2009 | 5.981 | 6.011 | 5.830 | 5.852 | 141,245 | -0.14(-2.39%) |
Aug 25, 2009 | 6.079 | 6.101 | 5.966 | 5.996 | 130,620 | -0.04(-0.63%) |
Aug 24, 2009 | 6.033 | 6.147 | 5.905 | 6.033 | 411,527 | -0.01(-0.12%) |
Aug 21, 2009 | 5.973 | 6.109 | 5.905 | 6.041 | 867,145 | +0.18(+3.09%) |
Aug 20, 2009 | 5.913 | 5.988 | 5.822 | 5.860 | 215,947 | -0.08(-1.40%) |
Aug 19, 2009 | 5.852 | 5.966 | 5.852 | 5.943 | 194,757 | +0.00(+0.00%) |
Aug 18, 2009 | 5.935 | 6.033 | 5.852 | 5.943 | 153,108 | +0.03(+0.51%) |
Aug 17, 2009 | 5.845 | 5.920 | 5.777 | 5.913 | 238,822 | +0.05(+0.77%) |
Aug 14, 2009 | 6.026 | 6.041 | 5.852 | 5.868 | 245,114 | -0.15(-2.51%) |
Aug 13, 2009 | 6.026 | 6.049 | 5.943 | 6.018 | 247,130 | +0.02(+0.38%) |
Aug 12, 2009 | 5.951 | 6.071 | 5.913 | 5.996 | 392,004 | +0.07(+1.15%) |
Aug 11, 2009 | 5.966 | 6.018 | 5.822 | 5.928 | 230,453 | -0.08(-1.38%) |
Aug 10, 2009 | 5.777 | 6.033 | 5.777 | 6.011 | 269,426 | +0.17(+2.84%) |
Aug 07, 2009 | 6.056 | 6.184 | 5.845 | 5.845 | 441,986 | -0.12(-2.02%) |
Aug 06, 2009 | 6.064 | 6.071 | 5.792 | 5.966 | 346,161 | -0.05(-0.88%) |
Aug 05, 2009 | 6.033 | 6.071 | 5.920 | 6.018 | 388,141 | -0.02(-0.37%) |
Aug 04, 2009 | 5.898 | 6.041 | 5.807 | 6.041 | 356,580 | +0.12(+2.04%) |
Aug 03, 2009 | 5.830 | 5.981 | 5.694 | 5.920 | 455,712 | +0.20(+3.43%) |
Jul 31, 2009 | 5.762 | 5.861 | 5.709 | 5.724 | 183,627 | -0.08(-1.30%) |
Jul 30, 2009 | 5.951 | 5.996 | 5.762 | 5.800 | 188,759 | -0.07(-1.16%) |
Jul 29, 2009 | 5.656 | 5.905 | 5.619 | 5.868 | 227,451 | +0.17(+2.91%) |
Jul 28, 2009 | 5.694 | 5.752 | 5.649 | 5.702 | 300,977 | -0.02(-0.26%) |
Jul 27, 2009 | 5.883 | 5.943 | 5.679 | 5.717 | 309,306 | -0.20(-3.44%) |
Jul 24, 2009 | 5.981 | 6.033 | 5.913 | 5.920 | 246,390 | -0.10(-1.63%) |
Jul 23, 2009 | 6.026 | 6.177 | 5.951 | 6.018 | 481,685 | -0.04(-0.62%) |
Jul 22, 2009 | 5.935 | 6.071 | 5.883 | 6.056 | 217,148 | +0.08(+1.26%) |
Jul 21, 2009 | 6.041 | 6.049 | 5.920 | 5.981 | 259,261 | -0.05(-0.87%) |
Jul 20, 2009 | 5.928 | 6.086 | 5.852 | 6.033 | 374,331 | +0.15(+2.56%) |
Jul 17, 2009 | 6.018 | 6.033 | 5.754 | 5.883 | 350,177 | -0.12(-2.01%) |
Jul 16, 2009 | 5.830 | 6.011 | 5.769 | 6.003 | 389,336 | +0.16(+2.71%) |
Jul 15, 2009 | 5.430 | 5.852 | 5.423 | 5.845 | 917,213 | +0.57(+10.71%) |
Jul 14, 2009 | 5.242 | 5.377 | 5.181 | 5.279 | 384,146 | +0.08(+1.60%) |
Jul 13, 2009 | 5.061 | 5.226 | 4.940 | 5.196 | 383,187 | +0.26(+5.35%) |
Jul 10, 2009 | 4.887 | 5.015 | 4.872 | 4.932 | 281,924 | +0.03(+0.62%) |
Jul 09, 2009 | 4.940 | 5.015 | 4.864 | 4.902 | 129,219 | +0.01(+0.15%) |
Jul 08, 2009 | 5.083 | 5.189 | 4.864 | 4.895 | 339,050 | -0.15(-2.99%) |
Jul 07, 2009 | 5.204 | 5.204 | 5.045 | 5.045 | 130,330 | -0.17(-3.18%) |
Jul 06, 2009 | 4.947 | 5.242 | 4.947 | 5.211 | 274,008 | +0.20(+3.91%) |
Jul 02, 2009 | 5.136 | 5.166 | 4.925 | 5.015 | 343,465 | -0.19(-3.62%) |
Jul 01, 2009 | 5.159 | 5.309 | 5.128 | 5.204 | 160,809 | +0.10(+1.92%) |
Jun 30, 2009 | 5.121 | 5.249 | 5.076 | 5.106 | 183,154 | +0.00(+0.00%) |
Jun 29, 2009 | 5.279 | 5.279 | 5.083 | 5.106 | 308,866 | -0.21(-3.97%) |
Jun 26, 2009 | 5.121 | 5.347 | 5.053 | 5.317 | 2,420,353 | +0.18(+3.52%) |
Jun 25, 2009 | 5.098 | 5.196 | 5.061 | 5.136 | 298,567 | +0.05(+1.04%) |
Jun 24, 2009 | 5.151 | 5.234 | 5.053 | 5.083 | 209,014 | -0.01(-0.15%) |
Jun 23, 2009 | 5.068 | 5.204 | 4.940 | 5.091 | 212,164 | +0.08(+1.50%) |
Jun 22, 2009 | 5.249 | 5.249 | 5.008 | 5.015 | 229,823 | -0.29(-5.41%) |
Jun 19, 2009 | 5.340 | 5.423 | 5.196 | 5.302 | 303,582 | +0.02(+0.43%) |
Jun 18, 2009 | 5.226 | 5.302 | 5.015 | 5.279 | 343,645 | +0.03(+0.57%) |
Jun 17, 2009 | 5.061 | 5.279 | 4.955 | 5.249 | 191,282 | +0.17(+3.42%) |
Jun 16, 2009 | 5.181 | 5.181 | 5.008 | 5.076 | 135,803 | -0.08(-1.61%) |
Jun 15, 2009 | 5.174 | 5.211 | 4.902 | 5.159 | 200,544 | -0.11(-2.01%) |
Jun 12, 2009 | 5.159 | 5.279 | 5.068 | 5.264 | 102,334 | +0.08(+1.60%) |
Jun 11, 2009 | 5.113 | 5.272 | 5.030 | 5.181 | 128,041 | +0.07(+1.33%) |
Jun 10, 2009 | 5.279 | 5.287 | 4.978 | 5.113 | 268,247 | -0.14(-2.59%) |
Jun 09, 2009 | 5.287 | 5.362 | 5.170 | 5.249 | 187,548 | -0.03(-0.57%) |
Jun 08, 2009 | 5.294 | 5.391 | 5.249 | 5.279 | 182,011 | -0.12(-2.23%) |
Jun 05, 2009 | 5.566 | 5.566 | 5.249 | 5.400 | 194,593 | -0.14(-2.45%) |
Jun 04, 2009 | 5.513 | 5.581 | 5.468 | 5.536 | 161,985 | +0.02(+0.41%) |
Jun 03, 2009 | 5.377 | 5.521 | 5.272 | 5.513 | 150,943 | +0.08(+1.39%) |
Jun 02, 2009 | 5.272 | 5.468 | 5.121 | 5.438 | 408,233 | +0.16(+3.00%) |
Jun 01, 2009 | 4.902 | 5.355 | 4.902 | 5.279 | 571,047 | +0.73(+16.09%) |
May 29, 2009 | 4.382 | 4.578 | 4.374 | 4.548 | 525,472 | +0.25(+5.79%) |
May 28, 2009 | 4.163 | 4.337 | 4.080 | 4.299 | 146,111 | +0.18(+4.40%) |
May 27, 2009 | 4.291 | 4.291 | 4.118 | 4.118 | 72,686 | -0.21(-4.88%) |
May 26, 2009 | 4.103 | 4.352 | 4.088 | 4.329 | 186,007 | +0.21(+5.13%) |
May 22, 2009 | 4.133 | 4.231 | 4.110 | 4.118 | 59,490 | +0.00(+0.00%) |
May 21, 2009 | 4.246 | 4.246 | 4.065 | 4.118 | 127,439 | -0.17(-3.87%) |
May 20, 2009 | 4.337 | 4.382 | 4.231 | 4.284 | 123,634 | -0.02(-0.35%) |
May 19, 2009 | 4.337 | 4.412 | 4.284 | 4.299 | 270,729 | -0.07(-1.55%) |
May 18, 2009 | 4.254 | 4.397 | 4.223 | 4.367 | 97,207 | +0.17(+4.14%) |
May 15, 2009 | 4.231 | 4.261 | 4.140 | 4.193 | 185,495 | -0.01(-0.18%) |
May 14, 2009 | 4.125 | 4.291 | 4.110 | 4.201 | 109,149 | +0.11(+2.58%) |
May 13, 2009 | 4.231 | 4.231 | 4.073 | 4.095 | 138,779 | -0.15(-3.55%) |
May 12, 2009 | 4.337 | 4.472 | 4.231 | 4.246 | 192,198 | -0.23(-5.06%) |
May 11, 2009 | 4.450 | 4.623 | 4.382 | 4.472 | 128,500 | -0.05(-1.17%) |
May 08, 2009 | 4.404 | 4.638 | 4.352 | 4.525 | 258,982 | +0.16(+3.63%) |
May 07, 2009 | 4.374 | 4.397 | 4.223 | 4.367 | 193,505 | +0.03(+0.70%) |
May 06, 2009 | 4.337 | 4.337 | 4.254 | 4.337 | 157,274 | +0.02(+0.35%) |
May 05, 2009 | 4.208 | 4.321 | 4.125 | 4.321 | 443,327 | +0.00(+0.00%) |
May 04, 2009 | 4.231 | 4.337 | 4.156 | 4.321 | 320,851 | +0.12(+2.87%) |
May 01, 2009 | 4.073 | 4.231 | 4.073 | 4.201 | 229,916 | +0.13(+3.15%) |
Apr 30, 2009 | 4.035 | 4.216 | 3.952 | 4.073 | 186,477 | +0.05(+1.31%) |
Apr 29, 2009 | 3.824 | 4.027 | 3.778 | 4.020 | 166,317 | +0.22(+5.75%) |
Apr 28, 2009 | 3.831 | 3.869 | 3.786 | 3.801 | 121,475 | -0.06(-1.56%) |
Apr 27, 2009 | 3.959 | 4.103 | 3.839 | 3.861 | 125,628 | -0.17(-4.12%) |
Apr 24, 2009 | 4.005 | 4.088 | 3.922 | 4.027 | 129,512 | +0.06(+1.52%) |
Apr 23, 2009 | 4.027 | 4.058 | 3.884 | 3.967 | 142,739 | -0.05(-1.13%) |
Apr 22, 2009 | 4.012 | 4.148 | 3.937 | 4.012 | 133,267 | -0.08(-1.85%) |
Apr 21, 2009 | 4.005 | 4.095 | 3.899 | 4.088 | 138,167 | +0.06(+1.50%) |
Apr 20, 2009 | 4.012 | 4.073 | 3.892 | 4.027 | 155,548 | -0.05(-1.29%) |
Apr 17, 2009 | 4.201 | 4.201 | 4.035 | 4.080 | 248,668 | -0.11(-2.52%) |
Apr 16, 2009 | 3.975 | 4.223 | 3.922 | 4.186 | 251,566 | +0.23(+5.92%) |
Apr 15, 2009 | 3.733 | 3.959 | 3.726 | 3.952 | 347,020 | +0.19(+5.01%) |
Apr 14, 2009 | 3.809 | 3.861 | 3.748 | 3.763 | 234,078 | -0.09(-2.35%) |
Apr 13, 2009 | 3.756 | 3.907 | 3.756 | 3.854 | 192,254 | +0.03(+0.79%) |
Apr 09, 2009 | 3.801 | 3.892 | 3.748 | 3.824 | 349,157 | +0.02(+0.40%) |
Apr 08, 2009 | 3.763 | 3.861 | 3.696 | 3.809 | 137,035 | +0.06(+1.61%) |
Apr 07, 2009 | 3.816 | 3.884 | 3.726 | 3.748 | 219,935 | -0.12(-3.12%) |
Apr 06, 2009 | 3.990 | 3.990 | 3.786 | 3.869 | 189,163 | -0.16(-3.93%) |
Apr 03, 2009 | 3.952 | 4.027 | 3.846 | 4.027 | 71,511 | +0.05(+1.33%) |
Apr 02, 2009 | 3.982 | 4.110 | 3.899 | 3.975 | 317,726 | +0.08(+2.13%) |
Apr 01, 2009 | 3.839 | 3.899 | 3.703 | 3.892 | 161,755 | -0.03(-0.77%) |
Mar 31, 2009 | 3.892 | 4.035 | 3.809 | 3.922 | 257,808 | +0.09(+2.36%) |
Mar 30, 2009 | 3.899 | 3.907 | 3.771 | 3.831 | 212,924 | -0.14(-3.61%) |
Mar 26, 2009 | 3.914 | 3.975 | 3.824 | 3.975 | 201,092 | +0.10(+2.53%) |
Mar 25, 2009 | 3.809 | 3.884 | 3.665 | 3.877 | 346,603 | +0.09(+2.39%) |
Mar 24, 2009 | 3.982 | 4.073 | 3.778 | 3.786 | 184,086 | -0.26(-6.52%) |
Mar 23, 2009 | 3.892 | 4.058 | 3.778 | 4.050 | 215,419 | +0.24(+6.34%) |
Mar 20, 2009 | 3.982 | 4.020 | 3.778 | 3.809 | 292,900 | -0.13(-3.26%) |
Mar 19, 2009 | 3.997 | 4.005 | 3.877 | 3.937 | 129,374 | -0.02(-0.57%) |
Mar 18, 2009 | 3.899 | 4.050 | 3.801 | 3.959 | 162,121 | +0.03(+0.77%) |
Mar 17, 2009 | 3.628 | 3.959 | 3.628 | 3.929 | 356,728 | +0.29(+7.87%) |
Mar 16, 2009 | 3.741 | 3.914 | 3.628 | 3.643 | 114,226 | -0.05(-1.43%) |
Mar 13, 2009 | 3.794 | 3.809 | 3.696 | 3.696 | 91,647 | -0.08(-2.20%) |
Mar 12, 2009 | 3.469 | 3.809 | 3.447 | 3.778 | 226,195 | +0.27(+7.74%) |
Mar 11, 2009 | 3.499 | 3.590 | 3.447 | 3.507 | 147,767 | +0.02(+0.65%) |
Mar 10, 2009 | 3.386 | 3.650 | 3.333 | 3.484 | 187,545 | +0.19(+5.72%) |
Mar 09, 2009 | 3.356 | 3.514 | 3.258 | 3.296 | 115,258 | -0.08(-2.46%) |
Mar 06, 2009 | 3.424 | 3.492 | 3.356 | 3.379 | 733,455 | -0.02(-0.44%) |
Mar 05, 2009 | 3.582 | 3.673 | 3.364 | 3.394 | 173,831 | -0.23(-6.44%) |
Mar 04, 2009 | 3.643 | 3.756 | 3.620 | 3.628 | 158,079 | -0.02(-0.41%) |