Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.35 | 13.57 | 13.10 | 13.19 | 1,192,225 | -0.27(-1.97%) |
Mar 30, 2010 | 13.61 | 13.76 | 13.32 | 13.45 | 544,335 | -0.17(-1.22%) |
Mar 29, 2010 | 13.80 | 13.92 | 13.51 | 13.62 | 594,295 | -0.08(-0.55%) |
Mar 26, 2010 | 13.73 | 14.01 | 13.57 | 13.69 | 1,013,043 | +0.02(+0.17%) |
Mar 25, 2010 | 14.02 | 14.22 | 13.62 | 13.67 | 1,942,966 | -0.24(-1.74%) |
Mar 24, 2010 | 13.85 | 14.11 | 13.82 | 13.91 | 1,204,808 | -0.01(-0.05%) |
Mar 23, 2010 | 13.95 | 14.00 | 13.71 | 13.92 | 682,075 | -0.04(-0.31%) |
Mar 22, 2010 | 13.54 | 13.97 | 13.53 | 13.97 | 1,206,315 | +0.26(+1.92%) |
Mar 19, 2010 | 13.66 | 13.80 | 13.46 | 13.70 | 2,616,655 | +0.05(+0.33%) |
Mar 18, 2010 | 13.46 | 13.67 | 13.34 | 13.66 | 1,025,341 | +0.18(+1.35%) |
Mar 17, 2010 | 13.48 | 13.66 | 13.32 | 13.48 | 920,104 | +0.05(+0.39%) |
Mar 16, 2010 | 13.21 | 13.43 | 12.95 | 13.42 | 1,434,326 | +0.23(+1.78%) |
Mar 15, 2010 | 12.91 | 13.31 | 12.81 | 13.19 | 1,612,096 | -0.17(-1.25%) |
Mar 12, 2010 | 13.72 | 13.76 | 13.23 | 13.35 | 1,392,763 | -0.30(-2.16%) |
Mar 11, 2010 | 13.61 | 13.85 | 13.45 | 13.65 | 3,011,076 | -0.92(-6.34%) |
Mar 10, 2010 | 13.92 | 14.57 | 13.92 | 14.57 | 1,374,017 | +0.70(+5.02%) |
Mar 09, 2010 | 13.79 | 13.97 | 13.29 | 13.88 | 930,184 | +0.03(+0.22%) |
Mar 08, 2010 | 14.10 | 14.28 | 13.80 | 13.85 | 1,009,847 | -0.29(-2.04%) |
Mar 05, 2010 | 13.48 | 14.17 | 13.34 | 14.13 | 1,542,572 | +0.75(+5.60%) |
Mar 04, 2010 | 13.27 | 13.41 | 13.22 | 13.38 | 486,557 | +0.14(+1.09%) |
Mar 03, 2010 | 13.36 | 13.45 | 13.13 | 13.24 | 772,034 | -0.07(-0.51%) |
Mar 02, 2010 | 13.07 | 13.46 | 13.04 | 13.31 | 928,125 | +0.22(+1.68%) |
Mar 01, 2010 | 13.34 | 13.41 | 12.95 | 13.09 | 1,172,823 | -0.17(-1.31%) |
Feb 26, 2010 | 13.20 | 13.48 | 12.91 | 13.26 | 4,541,677 | +0.11(+0.86%) |
Feb 25, 2010 | 12.73 | 13.15 | 12.70 | 13.15 | 1,619,443 | +0.23(+1.82%) |
Feb 24, 2010 | 12.42 | 13.05 | 12.40 | 12.92 | 1,677,979 | +0.56(+4.53%) |
Feb 23, 2010 | 12.76 | 12.77 | 12.19 | 12.35 | 772,352 | -0.41(-3.20%) |
Feb 22, 2010 | 12.60 | 12.87 | 12.57 | 12.76 | 2,966,299 | +0.24(+1.94%) |
Feb 19, 2010 | 12.24 | 12.58 | 12.17 | 12.52 | 1,188,425 | +0.25(+2.04%) |
Feb 18, 2010 | 11.91 | 12.27 | 11.90 | 12.27 | 916,461 | +0.38(+3.18%) |
Feb 17, 2010 | 11.92 | 12.07 | 11.76 | 11.89 | 768,466 | +0.08(+0.64%) |
Feb 16, 2010 | 11.86 | 11.92 | 11.50 | 11.82 | 1,282,545 | +0.13(+1.10%) |
Feb 12, 2010 | 11.95 | 11.69 | 11.69 | 11.69 | 1,818,796 | -0.39(-3.20%) |
Feb 11, 2010 | 11.70 | 12.29 | 11.56 | 12.07 | 1,694,862 | +0.33(+2.77%) |
Feb 10, 2010 | 11.70 | 12.06 | 11.64 | 11.75 | 771,368 | -0.02(-0.13%) |
Feb 09, 2010 | 11.70 | 11.86 | 11.41 | 11.76 | 1,180,745 | +0.26(+2.24%) |
Feb 08, 2010 | 11.58 | 11.73 | 11.27 | 11.51 | 1,078,141 | -0.11(-0.98%) |
Feb 05, 2010 | 11.58 | 11.89 | 11.17 | 11.62 | 1,175,100 | +0.13(+1.12%) |
Feb 04, 2010 | 12.09 | 12.09 | 11.49 | 11.49 | 1,172,389 | -0.74(-6.06%) |
Feb 03, 2010 | 12.43 | 12.51 | 11.81 | 12.23 | 1,230,558 | -0.24(-1.94%) |
Feb 02, 2010 | 12.52 | 12.60 | 12.29 | 12.48 | 830,324 | -0.07(-0.54%) |
Feb 01, 2010 | 12.57 | 12.69 | 12.17 | 12.54 | 1,620,308 | +0.11(+0.91%) |
Jan 29, 2010 | 12.86 | 13.19 | 12.32 | 12.43 | 1,537,106 | -0.27(-2.14%) |
Jan 28, 2010 | 13.43 | 13.54 | 12.22 | 12.70 | 3,414,672 | -0.92(-6.72%) |
Jan 27, 2010 | 12.88 | 13.74 | 12.86 | 13.62 | 1,944,217 | +0.62(+4.77%) |
Jan 26, 2010 | 13.10 | 13.62 | 12.91 | 13.00 | 1,886,559 | -0.19(-1.43%) |
Jan 25, 2010 | 13.33 | 13.33 | 12.75 | 13.19 | 1,343,772 | +0.02(+0.11%) |
Jan 22, 2010 | 12.97 | 13.88 | 12.83 | 13.17 | 2,960,850 | +0.12(+0.93%) |
Jan 21, 2010 | 12.60 | 13.15 | 12.44 | 13.05 | 1,722,669 | +0.45(+3.60%) |
Jan 20, 2010 | 12.60 | 12.82 | 12.05 | 12.60 | 1,140,568 | -0.12(-0.95%) |
Jan 19, 2010 | 12.52 | 12.72 | 12.30 | 12.72 | 934,732 | +0.43(+3.51%) |
Jan 15, 2010 | 12.58 | 12.29 | 12.29 | 12.29 | 1,499,181 | -0.26(-2.05%) |
Jan 14, 2010 | 11.98 | 12.60 | 11.95 | 12.54 | 804,372 | +0.47(+3.88%) |
Jan 13, 2010 | 11.77 | 12.16 | 11.64 | 12.07 | 638,180 | +0.36(+3.03%) |
Jan 12, 2010 | 11.74 | 11.90 | 11.45 | 11.72 | 1,195,453 | -0.17(-1.40%) |
Jan 11, 2010 | 12.45 | 12.45 | 11.87 | 11.89 | 1,185,966 | -0.51(-4.09%) |
Jan 08, 2010 | 12.14 | 12.51 | 11.95 | 12.39 | 1,421,489 | -0.36(-2.79%) |
Jan 07, 2010 | 12.17 | 12.85 | 12.04 | 12.75 | 1,186,132 | +0.60(+4.92%) |
Jan 06, 2010 | 11.95 | 12.23 | 11.82 | 12.15 | 1,237,345 | +0.20(+1.71%) |
Jan 05, 2010 | 12.13 | 12.16 | 11.74 | 11.95 | 1,003,076 | -0.19(-1.56%) |
Jan 04, 2010 | 12.20 | 12.32 | 11.64 | 12.13 | 1,482,988 | +0.18(+1.52%) |
Dec 31, 2009 | 12.20 | 11.95 | 11.95 | 11.95 | 622,169 | -0.26(-2.17%) |
Dec 30, 2009 | 12.16 | 12.41 | 12.02 | 12.22 | 538,986 | -0.08(-0.62%) |
Dec 29, 2009 | 12.75 | 12.75 | 12.28 | 12.29 | 781,554 | -0.39(-3.04%) |
Dec 28, 2009 | 12.71 | 12.94 | 12.57 | 12.68 | 1,186,925 | -0.33(-2.50%) |
Dec 24, 2009 | 12.81 | 13.16 | 12.70 | 13.01 | 421,432 | +0.26(+2.02%) |
Dec 23, 2009 | 12.97 | 13.05 | 12.70 | 12.75 | 766,808 | -0.14(-1.06%) |
Dec 22, 2009 | 12.85 | 13.07 | 12.63 | 12.88 | 1,083,236 | +0.09(+0.71%) |
Dec 21, 2009 | 12.35 | 12.82 | 12.32 | 12.79 | 1,873,218 | +0.42(+3.36%) |
Dec 18, 2009 | 11.30 | 12.48 | 11.30 | 12.38 | 7,981,695 | +1.23(+11.07%) |
Dec 17, 2009 | 11.33 | 11.50 | 11.13 | 11.14 | 757,483 | -0.34(-2.96%) |
Dec 16, 2009 | 11.54 | 11.68 | 11.40 | 11.48 | 709,513 | +0.08(+0.66%) |
Dec 15, 2009 | 11.32 | 11.58 | 11.25 | 11.41 | 1,080,584 | +0.02(+0.13%) |
Dec 14, 2009 | 11.12 | 11.42 | 10.70 | 11.39 | 996,050 | +0.57(+5.24%) |
Dec 11, 2009 | 10.67 | 10.84 | 10.55 | 10.83 | 838,903 | +0.19(+1.78%) |
Dec 10, 2009 | 10.92 | 10.92 | 10.50 | 10.64 | 1,030,755 | -0.24(-2.23%) |
Dec 09, 2009 | 11.15 | 11.17 | 10.75 | 10.88 | 788,766 | -0.23(-2.04%) |
Dec 08, 2009 | 10.98 | 11.30 | 10.98 | 11.11 | 803,969 | +0.02(+0.14%) |
Dec 07, 2009 | 11.25 | 11.41 | 10.93 | 11.09 | 697,504 | -0.13(-1.15%) |
Dec 04, 2009 | 11.33 | 11.54 | 10.90 | 11.22 | 998,452 | +0.25(+2.28%) |
Dec 03, 2009 | 11.39 | 11.60 | 10.97 | 10.97 | 1,093,144 | -0.30(-2.68%) |
Dec 02, 2009 | 11.02 | 11.61 | 11.02 | 11.27 | 2,005,618 | +0.15(+1.36%) |
Dec 01, 2009 | 11.16 | 11.27 | 10.87 | 11.12 | 1,114,685 | +0.08(+0.75%) |
Nov 30, 2009 | 10.49 | 11.04 | 10.41 | 11.04 | 1,780,816 | +0.56(+5.34%) |
Nov 27, 2009 | 10.27 | 10.86 | 10.12 | 10.48 | 715,041 | -0.42(-3.89%) |
Nov 25, 2009 | 11.09 | 11.22 | 10.82 | 10.90 | 750,353 | -0.14(-1.23%) |
Nov 24, 2009 | 10.89 | 11.06 | 10.52 | 11.04 | 1,414,071 | +0.11(+0.97%) |
Nov 23, 2009 | 10.80 | 11.07 | 10.74 | 10.93 | 1,667,377 | +0.37(+3.51%) |
Nov 20, 2009 | 10.49 | 10.91 | 10.46 | 10.56 | 1,141,188 | -0.09(-0.85%) |
Nov 19, 2009 | 10.86 | 10.87 | 10.52 | 10.65 | 1,034,995 | -0.36(-3.23%) |
Nov 18, 2009 | 11.01 | 11.05 | 10.83 | 11.01 | 1,347,829 | +0.11(+0.97%) |
Nov 17, 2009 | 10.71 | 10.97 | 10.59 | 10.90 | 1,416,979 | +0.24(+2.27%) |
Nov 16, 2009 | 10.31 | 10.89 | 10.29 | 10.66 | 3,446,826 | +0.47(+4.60%) |
Nov 13, 2009 | 9.979 | 10.27 | 9.850 | 10.19 | 3,323,160 | +0.13(+1.28%) |
Nov 12, 2009 | 10.12 | 10.38 | 9.986 | 10.06 | 3,751,340 | -0.12(-1.19%) |
Nov 11, 2009 | 9.865 | 10.32 | 9.858 | 10.18 | 3,855,947 | +0.24(+2.44%) |
Nov 10, 2009 | 10.06 | 10.14 | 9.601 | 9.941 | 6,707,416 | -0.20(-2.01%) |
Nov 09, 2009 | 9.495 | 10.27 | 9.116 | 10.15 | 23,098,162 | +3.60(+55.03%) |
Nov 06, 2009 | 6.211 | 6.544 | 6.136 | 6.544 | 2,507,447 | +0.20(+3.10%) |
Nov 05, 2009 | 6.431 | 6.574 | 6.158 | 6.347 | 1,446,226 | +0.02(+0.36%) |
Nov 04, 2009 | 6.824 | 6.998 | 6.302 | 6.325 | 2,445,531 | -0.42(-6.28%) |
Nov 03, 2009 | 6.385 | 6.756 | 6.219 | 6.748 | 2,558,502 | +0.28(+4.33%) |
Nov 02, 2009 | 6.922 | 6.922 | 6.347 | 6.468 | 3,060,609 | -0.36(-5.32%) |
Oct 30, 2009 | 7.354 | 7.376 | 6.695 | 6.832 | 3,358,428 | -0.63(-8.42%) |
Oct 29, 2009 | 7.331 | 7.505 | 7.157 | 7.460 | 1,775,526 | +0.22(+3.03%) |
Oct 28, 2009 | 7.437 | 7.444 | 7.028 | 7.240 | 2,442,082 | -0.17(-2.35%) |
Oct 27, 2009 | 7.134 | 7.649 | 7.013 | 7.414 | 3,189,473 | +0.33(+4.59%) |
Oct 26, 2009 | 7.233 | 7.331 | 7.043 | 7.089 | 2,535,931 | -0.11(-1.58%) |
Oct 23, 2009 | 7.172 | 7.724 | 7.127 | 7.202 | 2,813,487 | -0.33(-4.42%) |
Oct 22, 2009 | 6.476 | 7.679 | 6.340 | 7.535 | 6,682,903 | +1.21(+19.14%) |
Oct 21, 2009 | 6.552 | 6.726 | 6.272 | 6.325 | 2,286,883 | -0.27(-4.13%) |
Oct 20, 2009 | 6.544 | 6.862 | 6.537 | 6.597 | 1,458,907 | -0.23(-3.33%) |
Oct 19, 2009 | 6.907 | 6.983 | 6.764 | 6.824 | 1,269,828 | -0.01(-0.11%) |
Oct 16, 2009 | 7.089 | 7.096 | 6.801 | 6.832 | 1,638,201 | -0.33(-4.65%) |
Oct 15, 2009 | 7.286 | 7.286 | 7.089 | 7.164 | 1,389,015 | -0.22(-2.97%) |
Oct 14, 2009 | 6.983 | 7.414 | 6.960 | 7.384 | 2,541,033 | +0.48(+6.90%) |
Oct 13, 2009 | 6.779 | 6.938 | 6.499 | 6.907 | 2,562,257 | +0.10(+1.44%) |
Oct 12, 2009 | 6.903 | 6.953 | 6.778 | 6.809 | 756,476 | -0.05(-0.77%) |
Oct 09, 2009 | 6.862 | 6.892 | 6.673 | 6.862 | 1,621,805 | +0.01(+0.11%) |
Oct 08, 2009 | 6.907 | 6.907 | 6.790 | 6.854 | 2,211,386 | +0.05(+0.67%) |
Oct 07, 2009 | 6.703 | 6.869 | 6.642 | 6.809 | 1,506,419 | +0.05(+0.67%) |
Oct 06, 2009 | 6.885 | 6.990 | 6.688 | 6.764 | 4,438,884 | -0.04(-0.56%) |
Oct 05, 2009 | 6.869 | 6.983 | 6.756 | 6.801 | 3,593,685 | -0.05(-0.77%) |
Oct 02, 2009 | 6.166 | 6.885 | 6.090 | 6.854 | 7,106,152 | +0.62(+9.95%) |
Oct 01, 2009 | 6.446 | 6.476 | 6.204 | 6.234 | 3,216,002 | -0.05(-0.72%) |
Sep 30, 2009 | 6.476 | 6.636 | 6.143 | 6.279 | 3,305,132 | -0.16(-2.47%) |
Sep 29, 2009 | 6.582 | 6.597 | 6.363 | 6.438 | 3,417,603 | -0.14(-2.07%) |
Sep 28, 2009 | 6.294 | 6.605 | 6.204 | 6.574 | 1,401,454 | +0.30(+4.70%) |
Sep 25, 2009 | 6.363 | 6.397 | 6.128 | 6.279 | 1,245,408 | -0.13(-2.01%) |
Sep 24, 2009 | 6.771 | 6.824 | 6.325 | 6.408 | 2,061,944 | -0.30(-4.40%) |
Sep 23, 2009 | 6.869 | 6.945 | 6.695 | 6.703 | 1,036,881 | -0.19(-2.74%) |
Sep 22, 2009 | 6.809 | 6.915 | 6.658 | 6.892 | 1,136,167 | +0.18(+2.71%) |
Sep 21, 2009 | 6.809 | 6.809 | 6.590 | 6.711 | 1,273,969 | -0.17(-2.53%) |
Sep 18, 2009 | 6.945 | 7.036 | 6.756 | 6.885 | 2,525,183 | -0.02(-0.33%) |
Sep 17, 2009 | 7.142 | 7.293 | 6.711 | 6.907 | 2,512,831 | -0.23(-3.28%) |
Sep 16, 2009 | 6.839 | 7.399 | 6.786 | 7.142 | 2,832,054 | +0.33(+4.89%) |
Sep 15, 2009 | 6.809 | 6.892 | 6.325 | 6.809 | 2,659,996 | -0.16(-2.28%) |
Sep 14, 2009 | 6.877 | 7.066 | 6.877 | 6.968 | 1,143,261 | -0.03(-0.43%) |
Sep 11, 2009 | 6.945 | 7.059 | 6.809 | 6.998 | 2,077,878 | +0.09(+1.31%) |
Sep 10, 2009 | 6.938 | 6.960 | 6.771 | 6.907 | 1,861,179 | -0.05(-0.76%) |
Sep 09, 2009 | 6.733 | 6.975 | 6.620 | 6.960 | 3,230,306 | +0.17(+2.45%) |
Sep 08, 2009 | 6.718 | 6.922 | 6.627 | 6.794 | 1,453,135 | +0.13(+1.93%) |
Sep 04, 2009 | 6.521 | 6.680 | 6.400 | 6.665 | 1,069,688 | +0.14(+2.09%) |
Sep 03, 2009 | 6.506 | 6.711 | 6.370 | 6.529 | 831,218 | +0.09(+1.41%) |
Sep 02, 2009 | 6.506 | 6.703 | 6.408 | 6.438 | 1,585,720 | -0.11(-1.73%) |
Sep 01, 2009 | 6.877 | 6.975 | 6.468 | 6.552 | 2,411,747 | -0.42(-5.97%) |
Aug 31, 2009 | 7.036 | 7.217 | 6.854 | 6.968 | 1,990,781 | -0.21(-2.95%) |
Aug 28, 2009 | 7.354 | 7.475 | 7.142 | 7.180 | 998,153 | -0.09(-1.25%) |
Aug 27, 2009 | 7.361 | 7.558 | 7.104 | 7.270 | 876,288 | -0.14(-1.94%) |
Aug 26, 2009 | 7.354 | 7.702 | 7.316 | 7.414 | 1,239,485 | +0.02(+0.31%) |
Aug 25, 2009 | 7.482 | 7.664 | 7.316 | 7.391 | 1,118,896 | -0.02(-0.20%) |
Aug 24, 2009 | 7.687 | 7.845 | 7.286 | 7.407 | 1,716,190 | -0.23(-3.07%) |
Aug 21, 2009 | 7.679 | 7.747 | 7.550 | 7.641 | 1,679,938 | +0.10(+1.30%) |
Aug 20, 2009 | 7.603 | 7.898 | 7.482 | 7.543 | 1,366,499 | -0.07(-0.89%) |
Aug 19, 2009 | 7.240 | 7.634 | 7.157 | 7.611 | 1,155,299 | +0.22(+2.97%) |
Aug 18, 2009 | 7.172 | 7.482 | 7.172 | 7.391 | 1,280,855 | +0.26(+3.72%) |
Aug 17, 2009 | 7.346 | 7.376 | 7.104 | 7.127 | 1,657,033 | -0.51(-6.73%) |
Aug 14, 2009 | 7.876 | 7.876 | 7.452 | 7.641 | 1,463,577 | -0.28(-3.53%) |
Aug 13, 2009 | 8.019 | 8.080 | 7.709 | 7.921 | 1,628,913 | +0.08(+1.06%) |
Aug 12, 2009 | 7.739 | 7.997 | 7.603 | 7.838 | 1,655,054 | +0.09(+1.17%) |
Aug 11, 2009 | 8.231 | 8.261 | 7.558 | 7.747 | 2,105,065 | -0.51(-6.23%) |
Aug 10, 2009 | 7.989 | 8.602 | 7.959 | 8.261 | 1,721,411 | +0.19(+2.34%) |
Aug 07, 2009 | 7.565 | 8.420 | 7.565 | 8.072 | 2,706,433 | +0.54(+7.13%) |
Aug 06, 2009 | 7.815 | 8.118 | 7.384 | 7.535 | 2,782,149 | -0.22(-2.83%) |
Aug 05, 2009 | 7.429 | 7.913 | 7.240 | 7.755 | 4,915,116 | +0.37(+5.02%) |
Aug 04, 2009 | 6.938 | 7.664 | 6.786 | 7.384 | 3,065,209 | +0.35(+4.95%) |
Aug 03, 2009 | 6.733 | 7.195 | 6.688 | 7.036 | 2,735,371 | +0.35(+5.20%) |
Jul 31, 2009 | 6.461 | 6.733 | 6.242 | 6.688 | 6,535,494 | +0.22(+3.39%) |
Jul 30, 2009 | 6.052 | 6.612 | 6.052 | 6.468 | 2,636,854 | +0.45(+7.41%) |
Jul 29, 2009 | 5.909 | 6.075 | 5.727 | 6.022 | 1,791,841 | +0.08(+1.40%) |
Jul 28, 2009 | 5.788 | 6.015 | 5.659 | 5.939 | 2,177,189 | +0.15(+2.61%) |
Jul 27, 2009 | 5.228 | 5.863 | 5.197 | 5.788 | 2,801,500 | +0.58(+11.19%) |
Jul 24, 2009 | 5.061 | 5.250 | 4.993 | 5.205 | 2,228,624 | +0.08(+1.62%) |
Jul 23, 2009 | 4.993 | 5.334 | 4.978 | 5.122 | 4,167,176 | +0.11(+2.11%) |
Jul 22, 2009 | 5.001 | 5.182 | 4.918 | 5.016 | 3,109,318 | -0.06(-1.19%) |
Jul 21, 2009 | 5.084 | 5.152 | 4.804 | 5.076 | 16,625,689 | -0.01(-0.15%) |
Jul 20, 2009 | 4.902 | 5.235 | 4.849 | 5.084 | 3,973,153 | -0.20(-3.86%) |
Jul 17, 2009 | 5.606 | 6.090 | 5.273 | 5.288 | 2,527,112 | -0.30(-5.41%) |
Jul 16, 2009 | 4.728 | 5.780 | 4.728 | 5.591 | 4,490,892 | +0.72(+14.75%) |
Jul 15, 2009 | 4.721 | 4.895 | 4.611 | 4.872 | 1,834,456 | +0.24(+5.23%) |
Jul 14, 2009 | 4.683 | 4.728 | 4.464 | 4.630 | 918,118 | -0.04(-0.81%) |
Jul 13, 2009 | 4.418 | 4.691 | 4.380 | 4.668 | 1,225,196 | +0.28(+6.38%) |
Jul 10, 2009 | 4.532 | 4.653 | 4.350 | 4.388 | 1,238,934 | -0.17(-3.65%) |
Jul 09, 2009 | 4.668 | 4.728 | 4.532 | 4.554 | 963,939 | -0.05(-1.15%) |
Jul 08, 2009 | 4.759 | 4.986 | 4.485 | 4.607 | 1,328,244 | -0.13(-2.72%) |
Jul 07, 2009 | 4.781 | 4.978 | 4.683 | 4.736 | 745,005 | -0.03(-0.63%) |
Jul 06, 2009 | 4.789 | 4.910 | 4.577 | 4.766 | 1,447,679 | -0.08(-1.72%) |
Jul 02, 2009 | 5.001 | 5.084 | 4.781 | 4.849 | 1,072,799 | -0.12(-2.44%) |
Jul 01, 2009 | 4.986 | 5.084 | 4.865 | 4.971 | 460,480 | +0.06(+1.23%) |
Jun 30, 2009 | 5.069 | 5.084 | 4.812 | 4.910 | 717,686 | -0.16(-3.13%) |
Jun 29, 2009 | 5.175 | 5.216 | 4.789 | 5.069 | 649,635 | -0.10(-1.90%) |
Jun 26, 2009 | 5.099 | 5.258 | 4.918 | 5.167 | 1,329,190 | +0.00(+0.00%) |
Jun 25, 2009 | 4.872 | 5.167 | 4.819 | 5.167 | 839,716 | +0.28(+5.73%) |
Jun 24, 2009 | 5.001 | 5.167 | 4.857 | 4.887 | 706,874 | -0.03(-0.62%) |
Jun 23, 2009 | 5.099 | 5.364 | 4.804 | 4.918 | 957,884 | -0.13(-2.55%) |
Jun 22, 2009 | 5.485 | 5.598 | 5.023 | 5.046 | 1,085,949 | -0.53(-9.50%) |
Jun 19, 2009 | 5.629 | 5.697 | 5.440 | 5.576 | 1,588,075 | +0.05(+0.82%) |
Jun 18, 2009 | 5.417 | 5.697 | 5.182 | 5.530 | 713,746 | +0.26(+5.03%) |
Jun 17, 2009 | 5.765 | 5.803 | 5.046 | 5.266 | 1,500,443 | -0.42(-7.45%) |
Jun 16, 2009 | 5.697 | 5.931 | 5.636 | 5.689 | 625,110 | -0.02(-0.27%) |
Jun 15, 2009 | 5.992 | 6.015 | 5.667 | 5.704 | 733,710 | -0.26(-4.31%) |
Jun 12, 2009 | 5.984 | 6.136 | 5.844 | 5.962 | 787,876 | -0.08(-1.25%) |
Jun 11, 2009 | 5.924 | 6.120 | 5.863 | 6.037 | 927,828 | +0.12(+2.05%) |
Jun 10, 2009 | 5.969 | 6.022 | 5.772 | 5.916 | 1,191,262 | -0.08(-1.26%) |
Jun 09, 2009 | 6.022 | 6.090 | 5.856 | 5.992 | 979,496 | +0.01(+0.13%) |
Jun 08, 2009 | 5.848 | 6.067 | 5.810 | 5.984 | 843,779 | +0.03(+0.51%) |
Jun 05, 2009 | 6.242 | 6.317 | 5.871 | 5.954 | 1,217,831 | -0.21(-3.44%) |
Jun 04, 2009 | 5.818 | 6.204 | 5.689 | 6.166 | 1,174,754 | +0.39(+6.68%) |
Jun 03, 2009 | 5.871 | 5.984 | 5.704 | 5.780 | 628,917 | -0.17(-2.92%) |
Jun 02, 2009 | 5.977 | 6.067 | 5.901 | 5.954 | 1,010,461 | -0.09(-1.50%) |
Jun 01, 2009 | 6.264 | 6.329 | 5.893 | 6.045 | 1,454,897 | -0.06(-0.99%) |
May 29, 2009 | 6.189 | 6.242 | 5.924 | 6.105 | 911,206 | +0.02(+0.25%) |
May 28, 2009 | 6.204 | 6.408 | 5.757 | 6.090 | 1,233,097 | -0.04(-0.62%) |
May 27, 2009 | 6.491 | 6.620 | 6.105 | 6.128 | 1,213,142 | -0.39(-6.03%) |
May 26, 2009 | 6.060 | 6.597 | 6.060 | 6.521 | 1,167,854 | +0.42(+6.82%) |
May 22, 2009 | 6.317 | 6.484 | 6.060 | 6.105 | 1,032,309 | -0.15(-2.42%) |
May 21, 2009 | 6.211 | 6.317 | 5.984 | 6.257 | 1,400,521 | -0.02(-0.36%) |
May 20, 2009 | 6.574 | 6.832 | 6.234 | 6.279 | 1,517,064 | -0.23(-3.60%) |
May 19, 2009 | 6.816 | 6.968 | 6.506 | 6.514 | 1,200,779 | -0.42(-6.00%) |
May 18, 2009 | 6.279 | 6.975 | 6.211 | 6.930 | 1,987,866 | +0.88(+14.50%) |
May 15, 2009 | 6.340 | 6.476 | 5.931 | 6.052 | 988,574 | -0.30(-4.76%) |
May 14, 2009 | 6.151 | 6.453 | 5.810 | 6.355 | 1,770,722 | +0.23(+3.83%) |
May 13, 2009 | 6.468 | 6.529 | 6.037 | 6.120 | 1,663,086 | -0.50(-7.54%) |
May 12, 2009 | 7.278 | 7.346 | 6.287 | 6.620 | 1,856,330 | -0.61(-8.38%) |
May 11, 2009 | 7.437 | 7.558 | 7.187 | 7.225 | 1,579,709 | -0.45(-5.82%) |
May 08, 2009 | 6.756 | 7.906 | 6.718 | 7.671 | 2,049,680 | +1.05(+15.89%) |
May 07, 2009 | 6.854 | 7.180 | 6.514 | 6.620 | 2,071,611 | -0.22(-3.21%) |
May 06, 2009 | 6.431 | 7.051 | 6.332 | 6.839 | 2,518,454 | +0.44(+6.86%) |
May 05, 2009 | 6.279 | 6.620 | 5.939 | 6.400 | 2,601,286 | +0.08(+1.32%) |
May 04, 2009 | 5.909 | 6.347 | 5.243 | 6.317 | 2,282,632 | +1.10(+21.01%) |
May 01, 2009 | 5.182 | 5.440 | 5.122 | 5.220 | 1,507,313 | +0.05(+1.02%) |
Apr 30, 2009 | 4.728 | 5.523 | 4.683 | 5.167 | 3,473,743 | +0.60(+13.08%) |
Apr 29, 2009 | 3.904 | 4.600 | 3.904 | 4.570 | 2,793,500 | +0.68(+17.51%) |
Apr 28, 2009 | 3.866 | 4.040 | 3.821 | 3.889 | 1,167,023 | -0.06(-1.53%) |
Apr 27, 2009 | 4.252 | 4.312 | 3.896 | 3.949 | 1,258,272 | -0.41(-9.38%) |
Apr 24, 2009 | 4.206 | 4.479 | 4.093 | 4.358 | 1,675,021 | +0.20(+4.73%) |
Apr 23, 2009 | 4.312 | 4.426 | 4.029 | 4.161 | 1,587,096 | -0.01(-0.18%) |
Apr 22, 2009 | 4.161 | 4.706 | 4.123 | 4.169 | 2,023,248 | -0.20(-4.51%) |
Apr 21, 2009 | 3.942 | 4.365 | 3.631 | 4.365 | 1,912,079 | +0.26(+6.46%) |
Apr 20, 2009 | 4.600 | 4.622 | 4.063 | 4.100 | 1,560,768 | -0.74(-15.31%) |
Apr 17, 2009 | 4.433 | 4.955 | 4.153 | 4.842 | 1,870,942 | +0.42(+9.40%) |
Apr 16, 2009 | 4.464 | 4.524 | 4.153 | 4.426 | 1,830,565 | +0.08(+1.92%) |
Apr 15, 2009 | 4.214 | 4.365 | 3.995 | 4.343 | 1,638,512 | +0.08(+1.77%) |
Apr 14, 2009 | 4.933 | 4.933 | 4.244 | 4.267 | 2,011,870 | -0.65(-13.23%) |
Apr 13, 2009 | 4.032 | 4.933 | 4.017 | 4.918 | 1,880,691 | +0.72(+17.12%) |
Apr 09, 2009 | 3.692 | 4.222 | 3.692 | 4.199 | 1,661,293 | +0.75(+21.71%) |
Apr 08, 2009 | 3.526 | 3.586 | 3.352 | 3.450 | 685,539 | -0.05(-1.51%) |
Apr 07, 2009 | 3.533 | 3.616 | 3.495 | 3.503 | 1,070,630 | -0.11(-3.14%) |
Apr 06, 2009 | 3.760 | 3.760 | 3.514 | 3.616 | 1,326,611 | -0.18(-4.78%) |
Apr 03, 2009 | 3.919 | 3.919 | 3.609 | 3.798 | 1,586,085 | -0.14(-3.65%) |
Apr 02, 2009 | 3.805 | 4.032 | 3.730 | 3.942 | 1,754,741 | +0.27(+7.42%) |