Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.675 | 7.675 | 7.451 | 7.544 | 71,335 | -0.02(-0.20%) |
Mar 30, 2010 | 7.497 | 7.628 | 7.490 | 7.559 | 36,352 | +0.02(+0.20%) |
Mar 29, 2010 | 7.451 | 7.598 | 7.451 | 7.544 | 52,644 | +0.07(+0.93%) |
Mar 26, 2010 | 7.405 | 7.474 | 7.335 | 7.474 | 44,209 | +0.05(+0.73%) |
Mar 25, 2010 | 7.451 | 7.536 | 7.397 | 7.420 | 63,739 | +0.08(+1.16%) |
Mar 24, 2010 | 7.328 | 7.536 | 7.251 | 7.335 | 28,296 | -0.01(-0.10%) |
Mar 23, 2010 | 7.235 | 7.351 | 7.189 | 7.343 | 79,339 | +0.12(+1.71%) |
Mar 22, 2010 | 7.096 | 7.235 | 7.065 | 7.220 | 35,721 | +0.02(+0.21%) |
Mar 19, 2010 | 7.166 | 7.258 | 7.143 | 7.204 | 20,280 | +0.07(+0.97%) |
Mar 18, 2010 | 7.058 | 7.204 | 7.011 | 7.135 | 55,728 | +0.10(+1.43%) |
Mar 17, 2010 | 7.143 | 7.197 | 7.035 | 7.035 | 24,114 | -0.06(-0.87%) |
Mar 16, 2010 | 7.135 | 7.143 | 7.065 | 7.096 | 25,961 | -0.04(-0.54%) |
Mar 15, 2010 | 7.027 | 7.173 | 6.988 | 7.135 | 27,033 | -0.02(-0.32%) |
Mar 12, 2010 | 7.119 | 7.197 | 7.081 | 7.158 | 31,303 | +0.11(+1.53%) |
Mar 11, 2010 | 7.451 | 7.451 | 7.019 | 7.050 | 54,574 | -0.10(-1.41%) |
Mar 10, 2010 | 7.013 | 7.228 | 7.013 | 7.151 | 35,611 | +0.09(+1.30%) |
Mar 09, 2010 | 6.760 | 7.081 | 6.752 | 7.059 | 72,189 | +0.25(+3.72%) |
Mar 08, 2010 | 6.783 | 6.821 | 6.729 | 6.806 | 38,979 | +0.02(+0.34%) |
Mar 05, 2010 | 6.683 | 6.806 | 6.630 | 6.783 | 47,616 | +0.15(+2.19%) |
Mar 04, 2010 | 6.676 | 6.676 | 6.591 | 6.637 | 39,705 | -0.06(-0.92%) |
Mar 03, 2010 | 6.798 | 6.814 | 6.653 | 6.699 | 46,383 | -0.07(-1.02%) |
Mar 02, 2010 | 6.637 | 6.798 | 6.637 | 6.768 | 46,549 | +0.15(+2.20%) |
Mar 01, 2010 | 6.561 | 6.653 | 6.538 | 6.622 | 46,356 | +0.13(+2.01%) |
Feb 26, 2010 | 6.499 | 6.561 | 6.461 | 6.492 | 48,927 | -0.02(-0.35%) |
Feb 25, 2010 | 6.423 | 6.522 | 6.415 | 6.515 | 42,204 | +0.04(+0.59%) |
Feb 24, 2010 | 6.515 | 6.530 | 6.392 | 6.476 | 32,921 | -0.02(-0.24%) |
Feb 23, 2010 | 6.683 | 6.683 | 6.492 | 6.492 | 59,507 | -0.19(-2.87%) |
Feb 22, 2010 | 6.691 | 6.706 | 6.653 | 6.683 | 18,408 | +0.02(+0.23%) |
Feb 19, 2010 | 6.683 | 6.706 | 6.637 | 6.668 | 46,632 | -0.07(-1.02%) |
Feb 18, 2010 | 6.622 | 6.737 | 6.545 | 6.737 | 33,790 | +0.15(+2.20%) |
Feb 17, 2010 | 6.706 | 6.745 | 6.576 | 6.591 | 33,942 | -0.08(-1.26%) |
Feb 16, 2010 | 6.683 | 6.760 | 6.653 | 6.676 | 40,496 | -0.00(-0.00%) |
Feb 12, 2010 | 6.453 | 6.676 | 6.676 | 6.676 | 52,450 | +0.24(+3.69%) |
Feb 11, 2010 | 6.254 | 6.492 | 6.231 | 6.438 | 43,180 | +0.21(+3.32%) |
Feb 10, 2010 | 6.216 | 6.254 | 6.124 | 6.231 | 68,943 | -0.08(-1.22%) |
Feb 09, 2010 | 6.407 | 6.407 | 6.200 | 6.308 | 66,625 | +0.07(+1.11%) |
Feb 08, 2010 | 6.262 | 6.285 | 6.223 | 6.239 | 30,104 | -0.07(-1.09%) |
Feb 05, 2010 | 6.323 | 6.323 | 6.193 | 6.308 | 49,834 | +0.05(+0.86%) |
Feb 04, 2010 | 6.315 | 6.423 | 6.239 | 6.254 | 107,836 | -0.05(-0.85%) |
Feb 03, 2010 | 6.423 | 6.446 | 6.285 | 6.308 | 55,597 | -0.17(-2.60%) |
Feb 02, 2010 | 6.292 | 6.484 | 6.269 | 6.476 | 45,115 | +0.25(+4.06%) |
Feb 01, 2010 | 6.208 | 6.300 | 6.177 | 6.223 | 61,928 | +0.09(+1.50%) |
Jan 29, 2010 | 6.177 | 6.253 | 6.109 | 6.131 | 35,224 | -0.02(-0.37%) |
Jan 28, 2010 | 6.246 | 6.246 | 6.124 | 6.154 | 26,882 | -0.08(-1.23%) |
Jan 27, 2010 | 6.285 | 6.308 | 6.139 | 6.231 | 39,146 | -0.11(-1.81%) |
Jan 26, 2010 | 6.246 | 6.377 | 6.246 | 6.346 | 34,446 | +0.04(+0.61%) |
Jan 25, 2010 | 6.361 | 6.400 | 6.308 | 6.308 | 24,307 | -0.08(-1.32%) |
Jan 22, 2010 | 6.453 | 6.515 | 6.331 | 6.392 | 27,870 | -0.09(-1.42%) |
Jan 21, 2010 | 6.507 | 6.630 | 6.453 | 6.484 | 32,922 | -0.02(-0.35%) |
Jan 20, 2010 | 6.576 | 6.591 | 6.461 | 6.507 | 51,781 | -0.22(-3.30%) |
Jan 19, 2010 | 6.637 | 6.737 | 6.561 | 6.729 | 150,471 | +0.05(+0.80%) |
Jan 15, 2010 | 6.668 | 6.676 | 6.676 | 6.676 | 34,706 | +0.00(+0.00%) |
Jan 14, 2010 | 6.561 | 6.806 | 6.561 | 6.676 | 21,658 | +0.06(+0.93%) |
Jan 13, 2010 | 6.553 | 6.614 | 6.484 | 6.614 | 23,700 | +0.07(+1.05%) |
Jan 12, 2010 | 6.653 | 6.653 | 6.492 | 6.545 | 22,408 | -0.14(-2.06%) |
Jan 11, 2010 | 6.645 | 6.699 | 6.645 | 6.683 | 34,155 | +0.05(+0.69%) |
Jan 08, 2010 | 6.484 | 6.668 | 6.470 | 6.637 | 16,568 | +0.16(+2.49%) |
Jan 07, 2010 | 6.400 | 6.492 | 6.400 | 6.476 | 31,594 | -0.02(-0.35%) |
Jan 06, 2010 | 6.400 | 6.538 | 6.400 | 6.499 | 22,855 | +0.15(+2.42%) |
Jan 05, 2010 | 6.446 | 6.446 | 6.346 | 6.346 | 49,274 | -0.07(-1.15%) |
Jan 04, 2010 | 6.407 | 6.492 | 6.392 | 6.420 | 28,704 | +0.11(+1.78%) |
Dec 31, 2009 | 6.346 | 6.308 | 6.308 | 6.308 | 12,134 | -0.05(-0.72%) |
Dec 30, 2009 | 6.377 | 6.377 | 6.269 | 6.354 | 19,439 | -0.01(-0.12%) |
Dec 29, 2009 | 6.400 | 6.453 | 6.361 | 6.361 | 36,597 | +0.00(+0.00%) |
Dec 28, 2009 | 6.223 | 6.384 | 6.205 | 6.361 | 20,813 | +0.02(+0.39%) |
Dec 24, 2009 | 6.369 | 6.369 | 6.308 | 6.337 | 5,349 | -0.01(-0.14%) |
Dec 23, 2009 | 6.331 | 6.384 | 6.331 | 6.346 | 16,531 | +0.06(+0.98%) |
Dec 22, 2009 | 6.262 | 6.323 | 6.254 | 6.285 | 32,921 | +0.02(+0.24%) |
Dec 21, 2009 | 6.246 | 6.338 | 6.223 | 6.269 | 54,534 | -0.02(-0.24%) |
Dec 18, 2009 | 6.216 | 6.285 | 6.185 | 6.285 | 19,307 | +0.07(+1.11%) |
Dec 17, 2009 | 6.170 | 6.246 | 6.147 | 6.216 | 55,417 | -0.02(-0.25%) |
Dec 16, 2009 | 6.101 | 6.246 | 6.055 | 6.231 | 38,163 | +0.13(+2.14%) |
Dec 15, 2009 | 6.093 | 6.170 | 6.087 | 6.101 | 25,486 | +0.02(+0.25%) |
Dec 14, 2009 | 6.093 | 6.124 | 6.055 | 6.086 | 19,802 | -0.05(-0.87%) |
Dec 11, 2009 | 6.239 | 6.251 | 6.139 | 6.139 | 17,239 | -0.02(-0.25%) |
Dec 10, 2009 | 6.292 | 6.292 | 6.154 | 6.154 | 45,331 | -0.07(-1.18%) |
Dec 09, 2009 | 6.323 | 6.323 | 6.216 | 6.228 | 9,133 | -0.05(-0.78%) |
Dec 08, 2009 | 6.231 | 6.285 | 6.223 | 6.277 | 19,886 | +0.04(+0.61%) |
Dec 07, 2009 | 6.269 | 6.323 | 6.239 | 6.239 | 14,156 | +0.00(+0.00%) |
Dec 04, 2009 | 6.300 | 6.323 | 6.231 | 6.239 | 8,234 | -0.01(-0.12%) |
Dec 03, 2009 | 6.269 | 6.285 | 6.216 | 6.246 | 13,263 | -0.08(-1.33%) |
Dec 02, 2009 | 6.300 | 6.821 | 6.292 | 6.331 | 6,275 | +0.05(+0.73%) |
Dec 01, 2009 | 6.231 | 6.338 | 6.177 | 6.285 | 61,562 | +0.07(+1.11%) |
Nov 30, 2009 | 6.177 | 6.216 | 6.124 | 6.216 | 11,430 | +0.08(+1.37%) |
Nov 27, 2009 | 6.116 | 6.162 | 6.093 | 6.131 | 9,655 | -0.23(-3.61%) |
Nov 25, 2009 | 6.231 | 6.361 | 6.223 | 6.361 | 28,285 | +0.15(+2.34%) |
Nov 24, 2009 | 6.231 | 6.277 | 6.170 | 6.216 | 14,874 | +0.02(+0.37%) |
Nov 23, 2009 | 6.170 | 6.205 | 6.139 | 6.193 | 8,546 | +0.13(+2.15%) |
Nov 20, 2009 | 6.177 | 6.185 | 6.024 | 6.063 | 20,942 | -0.22(-3.54%) |
Nov 19, 2009 | 6.392 | 6.392 | 6.231 | 6.285 | 28,902 | -0.22(-3.42%) |
Nov 18, 2009 | 6.469 | 6.591 | 6.453 | 6.507 | 19,284 | +0.05(+0.71%) |
Nov 17, 2009 | 6.331 | 6.461 | 6.331 | 6.461 | 22,999 | +0.08(+1.20%) |
Nov 16, 2009 | 6.369 | 6.400 | 6.346 | 6.384 | 24,573 | +0.07(+1.09%) |
Nov 13, 2009 | 6.246 | 6.331 | 6.216 | 6.315 | 14,208 | +0.07(+1.10%) |
Nov 12, 2009 | 6.300 | 6.384 | 6.193 | 6.246 | 23,224 | -0.16(-2.51%) |
Nov 11, 2009 | 6.507 | 6.614 | 6.354 | 6.407 | 168,598 | -0.18(-2.79%) |
Nov 10, 2009 | 6.584 | 6.653 | 6.547 | 6.591 | 18,266 | -0.10(-1.49%) |
Nov 09, 2009 | 6.415 | 6.737 | 6.415 | 6.691 | 20,654 | +0.44(+6.99%) |
Nov 06, 2009 | 6.101 | 6.254 | 6.086 | 6.254 | 14,678 | +0.05(+0.74%) |
Nov 05, 2009 | 6.170 | 6.208 | 6.078 | 6.208 | 37,413 | +0.03(+0.50%) |
Nov 04, 2009 | 6.162 | 6.223 | 6.124 | 6.177 | 15,598 | -0.03(-0.49%) |
Nov 03, 2009 | 5.932 | 6.208 | 5.932 | 6.208 | 38,055 | +0.20(+3.32%) |
Nov 02, 2009 | 6.001 | 6.070 | 5.940 | 6.009 | 26,101 | +0.08(+1.29%) |
Oct 30, 2009 | 6.024 | 6.047 | 5.917 | 5.932 | 20,386 | -0.15(-2.40%) |
Oct 29, 2009 | 6.024 | 6.109 | 5.982 | 6.078 | 25,979 | +0.08(+1.41%) |
Oct 28, 2009 | 6.338 | 6.354 | 5.940 | 5.994 | 59,864 | -0.44(-6.90%) |
Oct 27, 2009 | 6.361 | 6.438 | 6.323 | 6.438 | 29,513 | +0.03(+0.48%) |
Oct 26, 2009 | 6.553 | 6.568 | 6.407 | 6.407 | 28,649 | -0.22(-3.35%) |
Oct 23, 2009 | 6.622 | 6.630 | 6.553 | 6.630 | 19,619 | -0.05(-0.80%) |
Oct 22, 2009 | 7.059 | 7.059 | 6.668 | 6.683 | 29,658 | -0.08(-1.13%) |
Oct 21, 2009 | 6.653 | 6.821 | 6.630 | 6.760 | 13,651 | +0.12(+1.85%) |
Oct 20, 2009 | 6.637 | 6.676 | 6.637 | 6.637 | 35,992 | -0.23(-3.35%) |
Oct 19, 2009 | 6.668 | 6.898 | 6.668 | 6.867 | 42,432 | +0.18(+2.75%) |
Oct 16, 2009 | 6.630 | 6.683 | 6.622 | 6.683 | 4,214 | -0.03(-0.46%) |
Oct 15, 2009 | 6.714 | 6.752 | 6.691 | 6.714 | 8,963 | -0.10(-1.46%) |
Oct 14, 2009 | 6.706 | 6.814 | 6.660 | 6.814 | 9,381 | +0.18(+2.66%) |
Oct 13, 2009 | 6.806 | 6.860 | 6.637 | 6.637 | 41,939 | -0.08(-1.25%) |
Oct 12, 2009 | 6.791 | 6.890 | 6.706 | 6.722 | 9,476 | -0.09(-1.35%) |
Oct 09, 2009 | 6.591 | 6.814 | 6.584 | 6.814 | 24,941 | +0.26(+3.98%) |
Oct 08, 2009 | 6.438 | 6.553 | 6.400 | 6.553 | 30,142 | +0.13(+2.03%) |
Oct 07, 2009 | 6.392 | 6.423 | 6.354 | 6.423 | 16,037 | -0.01(-0.12%) |
Oct 06, 2009 | 6.400 | 6.484 | 6.384 | 6.430 | 33,874 | +0.03(+0.48%) |
Oct 05, 2009 | 6.331 | 6.400 | 6.200 | 6.400 | 38,231 | +0.24(+3.86%) |
Oct 02, 2009 | 6.285 | 6.338 | 6.162 | 6.162 | 36,275 | -0.15(-2.31%) |
Oct 01, 2009 | 6.377 | 6.423 | 6.300 | 6.308 | 33,039 | -0.18(-2.72%) |
Sep 30, 2009 | 6.377 | 6.515 | 6.323 | 6.484 | 30,506 | +0.15(+2.30%) |
Sep 29, 2009 | 6.231 | 6.377 | 6.231 | 6.338 | 26,094 | -0.07(-1.11%) |
Sep 28, 2009 | 6.269 | 6.430 | 6.139 | 6.410 | 40,262 | +0.14(+2.24%) |
Sep 25, 2009 | 6.231 | 6.354 | 6.216 | 6.269 | 23,226 | +0.03(+0.49%) |
Sep 24, 2009 | 6.361 | 6.369 | 6.177 | 6.239 | 19,494 | -0.15(-2.28%) |
Sep 23, 2009 | 6.361 | 6.438 | 6.361 | 6.384 | 25,713 | +0.03(+0.48%) |
Sep 22, 2009 | 6.407 | 6.446 | 6.338 | 6.354 | 29,061 | +0.03(+0.48%) |
Sep 21, 2009 | 6.392 | 6.400 | 6.277 | 6.323 | 22,123 | -0.12(-1.90%) |
Sep 18, 2009 | 6.446 | 6.499 | 6.400 | 6.446 | 77,397 | -0.05(-0.83%) |
Sep 17, 2009 | 6.407 | 6.576 | 6.407 | 6.499 | 40,265 | +0.04(+0.59%) |
Sep 16, 2009 | 6.699 | 6.729 | 6.461 | 6.461 | 38,322 | -0.28(-4.20%) |
Sep 15, 2009 | 6.407 | 6.745 | 6.407 | 6.745 | 170,199 | +0.40(+6.28%) |
Sep 14, 2009 | 6.254 | 6.354 | 6.231 | 6.346 | 13,354 | +0.02(+0.36%) |
Sep 11, 2009 | 6.400 | 6.400 | 6.292 | 6.323 | 59,381 | -0.05(-0.72%) |
Sep 10, 2009 | 6.216 | 6.377 | 6.216 | 6.369 | 19,584 | +0.10(+1.59%) |
Sep 09, 2009 | 6.292 | 6.315 | 6.239 | 6.269 | 39,420 | -0.07(-1.09%) |
Sep 08, 2009 | 6.438 | 6.453 | 6.262 | 6.338 | 23,726 | +0.01(+0.12%) |
Sep 04, 2009 | 6.254 | 6.384 | 6.254 | 6.331 | 26,218 | +0.05(+0.73%) |
Sep 03, 2009 | 6.262 | 6.285 | 6.086 | 6.285 | 54,085 | +0.18(+2.89%) |
Sep 02, 2009 | 6.063 | 6.131 | 6.009 | 6.109 | 77,898 | +0.02(+0.38%) |
Sep 01, 2009 | 6.139 | 6.185 | 6.001 | 6.086 | 28,979 | -0.02(-0.38%) |
Aug 31, 2009 | 5.955 | 6.208 | 5.955 | 6.109 | 60,455 | -0.03(-0.53%) |
Aug 28, 2009 | 6.423 | 6.423 | 6.139 | 6.141 | 26,586 | -0.07(-1.20%) |
Aug 27, 2009 | 6.086 | 6.354 | 5.978 | 6.216 | 39,311 | +0.26(+4.38%) |
Aug 26, 2009 | 5.978 | 6.078 | 5.940 | 5.955 | 39,977 | +0.01(+0.13%) |
Aug 25, 2009 | 5.909 | 6.017 | 5.848 | 5.948 | 26,584 | +0.11(+1.84%) |
Aug 24, 2009 | 5.909 | 5.909 | 5.802 | 5.840 | 33,731 | -0.05(-0.91%) |
Aug 21, 2009 | 5.986 | 5.986 | 5.787 | 5.894 | 40,834 | +0.06(+1.05%) |
Aug 20, 2009 | 5.641 | 5.848 | 5.641 | 5.833 | 41,625 | +0.06(+1.06%) |
Aug 19, 2009 | 5.557 | 5.771 | 5.549 | 5.771 | 32,952 | -0.05(-0.92%) |
Aug 18, 2009 | 5.687 | 5.825 | 5.633 | 5.825 | 21,485 | +0.33(+6.00%) |
Aug 17, 2009 | 5.725 | 5.756 | 5.488 | 5.495 | 73,615 | -0.34(-5.91%) |
Aug 14, 2009 | 5.978 | 6.017 | 5.803 | 5.840 | 38,967 | -0.15(-2.43%) |
Aug 13, 2009 | 6.078 | 6.124 | 5.879 | 5.986 | 139,732 | +0.05(+0.77%) |
Aug 12, 2009 | 5.534 | 5.978 | 5.534 | 5.940 | 51,961 | +0.41(+7.34%) |
Aug 11, 2009 | 5.534 | 5.564 | 5.446 | 5.534 | 19,492 | -0.01(-0.14%) |
Aug 10, 2009 | 5.480 | 5.572 | 5.434 | 5.541 | 25,202 | +0.05(+0.84%) |
Aug 07, 2009 | 5.403 | 5.511 | 5.334 | 5.495 | 34,518 | +0.11(+1.99%) |
Aug 06, 2009 | 5.434 | 5.495 | 5.311 | 5.388 | 25,079 | -0.09(-1.68%) |
Aug 05, 2009 | 5.189 | 5.480 | 5.166 | 5.480 | 53,067 | +0.19(+3.62%) |
Aug 04, 2009 | 5.120 | 5.288 | 5.120 | 5.288 | 19,453 | +0.14(+2.68%) |
Aug 03, 2009 | 5.227 | 5.227 | 5.036 | 5.150 | 15,488 | +0.11(+2.13%) |
Jul 31, 2009 | 4.997 | 5.112 | 4.970 | 5.043 | 61,728 | +0.03(+0.61%) |
Jul 30, 2009 | 5.089 | 5.089 | 4.928 | 5.013 | 15,787 | +0.08(+1.55%) |
Jul 29, 2009 | 4.982 | 4.982 | 4.875 | 4.936 | 11,481 | -0.02(-0.46%) |
Jul 28, 2009 | 4.852 | 4.982 | 4.821 | 4.959 | 15,916 | +0.08(+1.73%) |
Jul 27, 2009 | 4.959 | 5.013 | 4.867 | 4.875 | 14,125 | -0.06(-1.24%) |
Jul 24, 2009 | 4.944 | 4.953 | 4.905 | 4.936 | 1,497 | -0.01(-0.16%) |
Jul 23, 2009 | 4.775 | 4.944 | 4.737 | 4.944 | 28,238 | +0.21(+4.37%) |
Jul 22, 2009 | 4.691 | 4.821 | 4.691 | 4.737 | 20,582 | +0.03(+0.65%) |
Jul 21, 2009 | 4.852 | 4.852 | 4.614 | 4.706 | 31,733 | +0.02(+0.49%) |
Jul 20, 2009 | 4.706 | 4.790 | 4.668 | 4.683 | 97,323 | +0.02(+0.33%) |
Jul 17, 2009 | 4.706 | 4.744 | 4.637 | 4.668 | 115,297 | -0.01(-0.17%) |
Jul 16, 2009 | 4.752 | 4.752 | 4.652 | 4.676 | 29,569 | -0.02(-0.32%) |
Jul 15, 2009 | 4.737 | 4.767 | 4.683 | 4.691 | 21,628 | +0.08(+1.66%) |
Jul 14, 2009 | 4.284 | 4.729 | 4.284 | 4.614 | 48,584 | +0.03(+0.67%) |
Jul 13, 2009 | 4.491 | 4.591 | 4.415 | 4.583 | 29,487 | +0.08(+1.70%) |
Jul 10, 2009 | 4.376 | 4.507 | 4.353 | 4.507 | 44,361 | +0.10(+2.26%) |
Jul 09, 2009 | 4.415 | 4.453 | 4.361 | 4.407 | 36,323 | -0.02(-0.52%) |
Jul 08, 2009 | 4.323 | 4.468 | 4.323 | 4.430 | 42,715 | -0.03(-0.69%) |
Jul 07, 2009 | 4.453 | 4.560 | 4.407 | 4.461 | 21,838 | -0.04(-0.85%) |
Jul 06, 2009 | 4.514 | 4.530 | 4.407 | 4.499 | 23,746 | -0.09(-2.00%) |
Jul 02, 2009 | 4.445 | 4.591 | 4.215 | 4.591 | 27,916 | +0.02(+0.34%) |
Jul 01, 2009 | 4.553 | 4.629 | 4.553 | 4.576 | 7,059 | +0.05(+1.02%) |
Jun 30, 2009 | 4.637 | 4.637 | 4.484 | 4.530 | 40,641 | -0.08(-1.83%) |
Jun 29, 2009 | 4.714 | 4.767 | 4.553 | 4.614 | 29,074 | -0.09(-1.95%) |
Jun 26, 2009 | 4.491 | 4.706 | 4.453 | 4.706 | 31,359 | +0.34(+7.72%) |
Jun 25, 2009 | 4.415 | 4.507 | 4.369 | 4.369 | 62,705 | -0.09(-2.06%) |
Jun 24, 2009 | 4.514 | 4.576 | 4.453 | 4.461 | 7,580 | -0.05(-1.19%) |
Jun 23, 2009 | 4.484 | 4.514 | 4.399 | 4.514 | 14,419 | +0.06(+1.38%) |
Jun 22, 2009 | 4.583 | 4.591 | 4.453 | 4.453 | 26,272 | -0.18(-3.97%) |
Jun 19, 2009 | 4.698 | 4.714 | 4.599 | 4.637 | 20,614 | -0.03(-0.66%) |
Jun 18, 2009 | 4.484 | 4.721 | 4.484 | 4.668 | 20,002 | +0.05(+0.99%) |
Jun 17, 2009 | 4.729 | 4.744 | 4.622 | 4.622 | 18,310 | -0.10(-2.11%) |
Jun 16, 2009 | 4.721 | 4.752 | 4.645 | 4.721 | 89,798 | +0.04(+0.82%) |
Jun 15, 2009 | 4.760 | 4.760 | 4.637 | 4.683 | 24,193 | -0.13(-2.71%) |
Jun 12, 2009 | 4.836 | 4.836 | 4.744 | 4.813 | 11,810 | -0.05(-0.95%) |
Jun 11, 2009 | 4.790 | 4.905 | 4.790 | 4.859 | 21,152 | +0.02(+0.32%) |
Jun 10, 2009 | 4.913 | 4.967 | 4.790 | 4.844 | 36,603 | -0.01(-0.16%) |
Jun 09, 2009 | 4.890 | 4.913 | 4.798 | 4.852 | 16,893 | +0.02(+0.32%) |
Jun 08, 2009 | 4.806 | 4.852 | 4.783 | 4.836 | 18,707 | +0.00(+0.00%) |
Jun 05, 2009 | 4.967 | 4.989 | 4.802 | 4.836 | 52,423 | -0.19(-3.81%) |
Jun 04, 2009 | 5.043 | 5.043 | 4.863 | 5.028 | 38,609 | +0.13(+2.66%) |
Jun 03, 2009 | 5.196 | 5.196 | 4.821 | 4.898 | 39,686 | -0.20(-3.91%) |
Jun 02, 2009 | 5.058 | 5.150 | 5.058 | 5.097 | 76,571 | +0.02(+0.45%) |
Jun 01, 2009 | 5.089 | 5.129 | 5.066 | 5.074 | 31,722 | +0.02(+0.30%) |
May 29, 2009 | 4.921 | 5.089 | 4.897 | 5.058 | 44,598 | +0.21(+4.43%) |
May 28, 2009 | 4.829 | 4.890 | 4.794 | 4.844 | 20,369 | +0.07(+1.44%) |
May 27, 2009 | 4.828 | 4.859 | 4.775 | 4.775 | 22,917 | -0.03(-0.64%) |
May 26, 2009 | 4.852 | 4.867 | 4.752 | 4.806 | 36,547 | -0.05(-0.95%) |
May 22, 2009 | 4.721 | 4.852 | 4.675 | 4.852 | 19,834 | +0.20(+4.28%) |
May 21, 2009 | 4.729 | 4.729 | 4.606 | 4.652 | 26,585 | -0.16(-3.34%) |
May 20, 2009 | 4.675 | 4.882 | 4.668 | 4.813 | 31,795 | +0.17(+3.63%) |
May 19, 2009 | 4.767 | 4.767 | 4.599 | 4.645 | 42,179 | -0.15(-3.04%) |
May 18, 2009 | 4.683 | 4.790 | 4.583 | 4.790 | 17,871 | +0.14(+2.97%) |
May 15, 2009 | 4.645 | 4.721 | 4.392 | 4.652 | 66,888 | -0.02(-0.49%) |
May 14, 2009 | 4.821 | 4.821 | 4.629 | 4.675 | 52,888 | -0.05(-1.13%) |
May 13, 2009 | 4.928 | 4.944 | 4.606 | 4.729 | 76,263 | -0.31(-6.09%) |
May 12, 2009 | 5.350 | 5.350 | 4.974 | 5.035 | 29,787 | -0.24(-4.51%) |
May 11, 2009 | 5.419 | 5.419 | 5.273 | 5.273 | 55,255 | -0.21(-3.91%) |
May 08, 2009 | 5.342 | 5.488 | 5.258 | 5.488 | 45,916 | +0.31(+5.92%) |
May 07, 2009 | 5.396 | 5.442 | 5.135 | 5.181 | 43,483 | -0.20(-3.70%) |
May 06, 2009 | 5.472 | 5.488 | 5.357 | 5.380 | 22,311 | -0.05(-0.99%) |
May 05, 2009 | 5.342 | 5.488 | 5.212 | 5.434 | 40,412 | +0.15(+2.90%) |
May 04, 2009 | 5.166 | 5.281 | 5.158 | 5.281 | 48,476 | +0.10(+1.92%) |
May 01, 2009 | 4.982 | 5.235 | 4.882 | 5.181 | 39,076 | +0.28(+5.62%) |
Apr 30, 2009 | 4.967 | 5.035 | 4.852 | 4.905 | 25,134 | -0.02(-0.47%) |
Apr 29, 2009 | 4.859 | 4.997 | 4.844 | 4.928 | 34,516 | +0.15(+3.21%) |
Apr 28, 2009 | 4.867 | 4.867 | 4.752 | 4.775 | 16,465 | -0.11(-2.35%) |
Apr 27, 2009 | 4.836 | 4.951 | 4.790 | 4.890 | 39,853 | +0.01(+0.16%) |
Apr 24, 2009 | 4.913 | 4.913 | 4.859 | 4.882 | 14,091 | +0.04(+0.79%) |
Apr 23, 2009 | 4.775 | 4.859 | 4.775 | 4.844 | 57,291 | +0.10(+2.10%) |
Apr 22, 2009 | 4.698 | 4.783 | 4.698 | 4.744 | 32,721 | -0.01(-0.21%) |
Apr 21, 2009 | 4.767 | 4.790 | 4.714 | 4.754 | 34,409 | -0.10(-2.01%) |
Apr 20, 2009 | 4.974 | 4.982 | 4.852 | 4.852 | 20,415 | -0.18(-3.65%) |
Apr 17, 2009 | 4.944 | 5.051 | 4.944 | 5.035 | 29,767 | +0.08(+1.55%) |
Apr 16, 2009 | 4.989 | 5.074 | 4.913 | 4.959 | 35,830 | -0.03(-0.61%) |
Apr 15, 2009 | 4.982 | 5.028 | 4.951 | 4.989 | 26,191 | +0.01(+0.15%) |
Apr 14, 2009 | 5.143 | 5.143 | 4.967 | 4.982 | 32,511 | -0.16(-3.13%) |
Apr 13, 2009 | 4.982 | 5.158 | 4.898 | 5.143 | 67,192 | +0.22(+4.52%) |
Apr 09, 2009 | 4.852 | 4.944 | 4.806 | 4.921 | 50,265 | +0.29(+6.29%) |
Apr 08, 2009 | 4.760 | 4.760 | 4.545 | 4.629 | 30,451 | -0.08(-1.79%) |
Apr 07, 2009 | 4.683 | 4.752 | 4.675 | 4.714 | 32,247 | -0.15(-3.15%) |
Apr 06, 2009 | 4.913 | 4.936 | 4.806 | 4.867 | 85,558 | -0.04(-0.78%) |
Apr 03, 2009 | 4.905 | 4.951 | 4.760 | 4.905 | 81,599 | +0.00(+0.00%) |
Apr 02, 2009 | 4.737 | 4.921 | 4.721 | 4.905 | 43,195 | +0.21(+4.58%) |