Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.310 | 6.530 | 6.300 | 6.500 | 102,784 | +0.09(+1.40%) |
Mar 30, 2010 | 6.470 | 6.520 | 6.310 | 6.410 | 42,754 | -0.02(-0.31%) |
Mar 29, 2010 | 6.690 | 6.690 | 6.400 | 6.430 | 26,549 | -0.13(-1.98%) |
Mar 26, 2010 | 6.380 | 6.560 | 6.380 | 6.560 | 22,807 | +0.09(+1.39%) |
Mar 25, 2010 | 6.650 | 6.670 | 6.371 | 6.470 | 18,191 | -0.03(-0.46%) |
Mar 24, 2010 | 6.560 | 6.610 | 6.360 | 6.500 | 68,778 | +0.00(+0.00%) |
Mar 23, 2010 | 6.480 | 6.610 | 6.430 | 6.500 | 102,253 | +0.17(+2.69%) |
Mar 22, 2010 | 6.300 | 6.380 | 6.115 | 6.330 | 88,472 | +0.03(+0.48%) |
Mar 19, 2010 | 6.200 | 6.300 | 6.115 | 6.300 | 29,044 | +0.19(+3.11%) |
Mar 18, 2010 | 6.080 | 6.140 | 6.050 | 6.110 | 45,437 | +0.03(+0.49%) |
Mar 17, 2010 | 6.130 | 6.150 | 5.960 | 6.080 | 35,981 | +0.03(+0.50%) |
Mar 16, 2010 | 6.110 | 6.340 | 5.990 | 6.050 | 135,810 | +0.06(+1.00%) |
Mar 15, 2010 | 6.010 | 6.049 | 5.780 | 5.990 | 18,467 | +0.00(+0.00%) |
Mar 12, 2010 | 6.000 | 6.050 | 5.950 | 5.990 | 28,880 | +0.04(+0.67%) |
Mar 11, 2010 | 5.970 | 6.050 | 5.930 | 5.950 | 18,200 | -0.13(-2.14%) |
Mar 10, 2010 | 6.090 | 6.090 | 5.970 | 6.080 | 41,381 | +0.04(+0.58%) |
Mar 09, 2010 | 6.070 | 6.070 | 5.920 | 6.045 | 39,146 | -0.02(-0.40%) |
Mar 08, 2010 | 6.230 | 6.240 | 5.990 | 6.069 | 65,513 | -0.12(-1.95%) |
Mar 05, 2010 | 6.030 | 6.190 | 5.952 | 6.190 | 85,005 | +0.22(+3.69%) |
Mar 04, 2010 | 5.580 | 6.010 | 5.580 | 5.970 | 83,110 | +0.44(+7.96%) |
Mar 03, 2010 | 5.470 | 6.160 | 5.300 | 5.530 | 230,746 | +0.19(+3.56%) |
Mar 02, 2010 | 5.510 | 5.650 | 5.300 | 5.340 | 95,357 | -0.09(-1.66%) |
Mar 01, 2010 | 5.300 | 5.580 | 5.280 | 5.430 | 65,000 | +0.13(+2.45%) |
Feb 26, 2010 | 5.180 | 5.300 | 5.180 | 5.300 | 15,754 | +0.15(+2.91%) |
Feb 25, 2010 | 5.200 | 5.200 | 5.150 | 5.150 | 13,615 | -0.07(-1.34%) |
Feb 24, 2010 | 5.220 | 5.290 | 5.220 | 5.220 | 10,749 | +0.04(+0.69%) |
Feb 23, 2010 | 5.280 | 5.380 | 5.180 | 5.184 | 18,252 | -0.06(-1.07%) |
Feb 22, 2010 | 5.280 | 5.350 | 5.200 | 5.240 | 40,730 | -0.06(-1.13%) |
Feb 19, 2010 | 5.330 | 5.330 | 5.300 | 5.300 | 6,526 | +0.09(+1.73%) |
Feb 18, 2010 | 5.310 | 5.370 | 5.180 | 5.210 | 57,762 | -0.14(-2.62%) |
Feb 17, 2010 | 5.630 | 5.630 | 5.290 | 5.350 | 212,044 | -0.24(-4.21%) |
Feb 16, 2010 | 5.500 | 5.650 | 5.450 | 5.585 | 30,824 | +0.13(+2.48%) |
Feb 12, 2010 | 5.560 | 5.450 | 5.450 | 5.450 | 50,100 | -0.12(-2.15%) |
Feb 11, 2010 | 5.790 | 5.800 | 5.560 | 5.570 | 119,950 | -0.19(-3.27%) |
Feb 10, 2010 | 5.770 | 5.790 | 5.750 | 5.758 | 19,135 | -0.03(-0.55%) |
Feb 09, 2010 | 5.850 | 5.850 | 5.770 | 5.790 | 12,640 | +0.01(+0.17%) |
Feb 08, 2010 | 5.890 | 5.910 | 5.600 | 5.780 | 52,598 | -0.06(-1.03%) |
Feb 05, 2010 | 5.750 | 5.840 | 5.720 | 5.840 | 16,856 | +0.08(+1.32%) |
Feb 04, 2010 | 5.830 | 5.830 | 5.750 | 5.764 | 11,227 | -0.07(-1.13%) |
Feb 03, 2010 | 5.900 | 5.900 | 5.760 | 5.830 | 6,291 | -0.01(-0.17%) |
Feb 02, 2010 | 5.880 | 5.880 | 5.780 | 5.840 | 8,004 | +0.08(+1.47%) |
Feb 01, 2010 | 5.700 | 5.780 | 5.700 | 5.755 | 3,902 | +0.05(+0.79%) |
Jan 29, 2010 | 5.900 | 5.930 | 5.710 | 5.710 | 38,427 | -0.11(-1.89%) |
Jan 28, 2010 | 5.830 | 5.850 | 5.720 | 5.820 | 32,420 | +0.05(+0.86%) |
Jan 27, 2010 | 5.770 | 5.839 | 5.700 | 5.770 | 23,651 | +0.05(+0.88%) |
Jan 26, 2010 | 5.740 | 5.760 | 5.680 | 5.720 | 22,327 | +0.03(+0.53%) |
Jan 25, 2010 | 5.640 | 5.740 | 5.640 | 5.690 | 18,851 | +0.02(+0.32%) |
Jan 22, 2010 | 5.530 | 5.680 | 5.530 | 5.672 | 43,260 | +0.12(+2.20%) |
Jan 21, 2010 | 5.640 | 5.640 | 5.510 | 5.550 | 9,592 | -0.07(-1.25%) |
Jan 20, 2010 | 5.540 | 5.620 | 5.500 | 5.620 | 20,824 | +0.02(+0.36%) |
Jan 19, 2010 | 5.530 | 5.670 | 5.492 | 5.600 | 26,842 | +0.04(+0.72%) |
Jan 15, 2010 | 5.450 | 5.560 | 5.560 | 5.560 | 59,100 | +0.08(+1.46%) |
Jan 14, 2010 | 5.310 | 5.510 | 5.300 | 5.480 | 36,400 | +0.28(+5.38%) |
Jan 13, 2010 | 5.200 | 5.300 | 5.160 | 5.200 | 60,228 | +0.00(+0.00%) |
Jan 12, 2010 | 5.160 | 5.210 | 5.010 | 5.200 | 91,452 | +0.02(+0.39%) |
Jan 11, 2010 | 5.150 | 5.180 | 5.140 | 5.180 | 66,748 | +0.11(+2.17%) |
Jan 08, 2010 | 5.100 | 5.150 | 5.030 | 5.070 | 60,452 | +0.00(+0.10%) |
Jan 07, 2010 | 4.900 | 5.110 | 4.890 | 5.065 | 38,428 | +0.11(+2.12%) |
Jan 06, 2010 | 5.030 | 5.100 | 4.960 | 4.960 | 13,466 | -0.07(-1.39%) |
Jan 05, 2010 | 5.010 | 5.110 | 5.000 | 5.030 | 39,061 | +0.01(+0.20%) |
Jan 04, 2010 | 5.110 | 5.150 | 5.010 | 5.020 | 10,527 | -0.06(-1.18%) |
Dec 31, 2009 | 5.080 | 5.080 | 5.080 | 5.080 | 1,000 | +0.00(+0.00%) |
Dec 30, 2009 | 5.100 | 5.100 | 5.050 | 5.080 | 3,200 | -0.01(-0.20%) |
Dec 29, 2009 | 5.100 | 5.120 | 5.090 | 5.090 | 2,868 | -0.01(-0.20%) |
Dec 28, 2009 | 5.000 | 5.150 | 5.000 | 5.100 | 6,100 | +0.11(+2.20%) |
Dec 24, 2009 | 5.000 | 5.000 | 4.990 | 4.990 | 6,910 | -0.01(-0.20%) |
Dec 23, 2009 | 4.861 | 5.150 | 4.850 | 5.000 | 7,890 | +0.03(+0.60%) |
Dec 22, 2009 | 5.000 | 5.140 | 4.800 | 4.970 | 13,200 | -0.05(-1.00%) |
Dec 21, 2009 | 4.980 | 5.050 | 4.970 | 5.020 | 8,660 | +0.09(+1.83%) |
Dec 18, 2009 | 4.980 | 4.980 | 4.930 | 4.930 | 4,254 | +0.01(+0.20%) |
Dec 16, 2009 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.23(-4.47%) |
Dec 15, 2009 | 4.900 | 5.150 | 4.850 | 5.150 | 13,580 | +0.18(+3.62%) |
Dec 14, 2009 | 4.950 | 5.090 | 4.830 | 4.970 | 52,938 | +0.03(+0.61%) |
Dec 11, 2009 | 4.720 | 5.109 | 4.720 | 4.940 | 3,252 | +0.29(+6.24%) |
Dec 10, 2009 | 4.870 | 4.940 | 4.540 | 4.650 | 20,265 | -0.21(-4.32%) |
Dec 09, 2009 | 5.010 | 5.060 | 4.850 | 4.860 | 16,031 | -0.16(-3.19%) |
Dec 08, 2009 | 5.030 | 5.073 | 5.020 | 5.020 | 1,100 | -0.12(-2.33%) |
Dec 07, 2009 | 5.150 | 5.221 | 5.100 | 5.140 | 21,416 | -0.06(-1.15%) |
Dec 04, 2009 | 5.070 | 5.200 | 5.030 | 5.200 | 15,567 | +0.12(+2.36%) |
Dec 03, 2009 | 5.140 | 5.140 | 5.000 | 5.080 | 2,792 | -0.03(-0.59%) |
Dec 02, 2009 | 5.130 | 5.190 | 5.090 | 5.110 | 12,063 | -0.06(-1.16%) |
Dec 01, 2009 | 5.150 | 5.200 | 5.050 | 5.170 | 49,348 | -0.03(-0.58%) |
Nov 30, 2009 | 5.340 | 5.340 | 5.190 | 5.200 | 74,352 | -0.08(-1.52%) |
Nov 27, 2009 | 5.230 | 5.360 | 5.200 | 5.280 | 14,991 | -0.02(-0.38%) |
Nov 25, 2009 | 5.270 | 5.310 | 5.260 | 5.300 | 28,967 | +0.00(+0.00%) |
Nov 24, 2009 | 5.350 | 5.350 | 5.300 | 5.300 | 18,400 | -0.01(-0.19%) |
Nov 23, 2009 | 5.310 | 5.310 | 5.230 | 5.310 | 79,052 | +0.02(+0.38%) |
Nov 20, 2009 | 5.290 | 5.290 | 5.240 | 5.290 | 71,587 | -0.02(-0.38%) |
Nov 19, 2009 | 5.300 | 5.310 | 5.230 | 5.310 | 102,361 | +0.07(+1.33%) |
Nov 18, 2009 | 5.270 | 5.270 | 5.240 | 5.240 | 2,600 | -0.04(-0.76%) |
Nov 17, 2009 | 5.280 | 5.280 | 5.210 | 5.280 | 43,824 | +0.00(+0.00%) |
Nov 16, 2009 | 5.280 | 5.290 | 5.175 | 5.280 | 84,770 | +0.03(+0.57%) |
Nov 13, 2009 | 5.240 | 5.300 | 5.240 | 5.250 | 7,766 | -0.03(-0.47%) |
Nov 12, 2009 | 5.290 | 5.300 | 5.225 | 5.275 | 19,600 | +0.03(+0.48%) |
Nov 11, 2009 | 5.250 | 5.320 | 5.240 | 5.250 | 33,045 | +0.03(+0.57%) |
Nov 10, 2009 | 5.200 | 5.254 | 5.200 | 5.220 | 84,281 | +0.01(+0.19%) |
Nov 09, 2009 | 5.200 | 5.250 | 5.150 | 5.210 | 160,600 | -0.01(-0.19%) |
Nov 06, 2009 | 5.300 | 5.300 | 5.110 | 5.220 | 83,675 | -0.13(-2.43%) |
Nov 05, 2009 | 5.500 | 5.500 | 5.350 | 5.350 | 36,000 | -0.15(-2.73%) |
Nov 04, 2009 | 5.300 | 5.510 | 5.255 | 5.500 | 389,995 | +0.23(+4.36%) |
Nov 03, 2009 | 5.300 | 5.300 | 5.230 | 5.270 | 52,600 | +0.06(+1.15%) |
Nov 02, 2009 | 5.210 | 5.300 | 5.170 | 5.210 | 53,750 | -0.04(-0.76%) |
Oct 30, 2009 | 5.280 | 5.300 | 5.250 | 5.250 | 8,200 | +0.00(+0.00%) |
Oct 29, 2009 | 5.200 | 5.300 | 5.110 | 5.250 | 34,842 | +0.01(+0.19%) |
Oct 28, 2009 | 5.300 | 5.310 | 5.240 | 5.240 | 13,409 | -0.06(-1.13%) |
Oct 27, 2009 | 5.300 | 5.300 | 5.278 | 5.300 | 9,100 | +0.02(+0.38%) |
Oct 26, 2009 | 5.270 | 5.300 | 5.250 | 5.280 | 9,480 | -0.02(-0.38%) |
Oct 23, 2009 | 5.320 | 5.380 | 5.220 | 5.300 | 12,306 | -0.08(-1.49%) |
Oct 22, 2009 | 5.260 | 5.380 | 5.110 | 5.380 | 12,869 | +0.00(+0.00%) |
Oct 21, 2009 | 5.250 | 5.380 | 5.250 | 5.380 | 7,669 | +0.00(+0.00%) |
Oct 20, 2009 | 5.300 | 5.380 | 5.280 | 5.380 | 29,490 | +0.08(+1.51%) |
Oct 19, 2009 | 5.280 | 5.300 | 5.250 | 5.300 | 16,146 | +0.02(+0.38%) |
Oct 16, 2009 | 5.280 | 5.280 | 5.267 | 5.280 | 10,825 | +0.04(+0.76%) |
Oct 15, 2009 | 5.280 | 5.300 | 5.240 | 5.240 | 18,100 | -0.06(-1.13%) |
Oct 14, 2009 | 5.360 | 5.360 | 5.120 | 5.300 | 53,430 | -0.06(-1.12%) |
Oct 13, 2009 | 5.215 | 5.360 | 5.171 | 5.360 | 11,700 | +0.11(+2.10%) |
Oct 12, 2009 | 5.300 | 5.350 | 5.250 | 5.250 | 3,885 | -0.05(-0.94%) |
Oct 09, 2009 | 5.250 | 5.300 | 5.250 | 5.300 | 18,600 | +0.01(+0.19%) |
Oct 08, 2009 | 5.300 | 5.390 | 5.140 | 5.290 | 4,430 | +0.00(+0.00%) |
Oct 07, 2009 | 5.350 | 5.360 | 5.120 | 5.290 | 21,700 | -0.07(-1.31%) |
Oct 06, 2009 | 5.360 | 5.360 | 5.360 | 5.360 | 100 | +0.06(+1.13%) |
Oct 05, 2009 | 5.300 | 5.310 | 5.300 | 5.300 | 2,000 | +0.01(+0.19%) |
Oct 02, 2009 | 5.340 | 5.340 | 5.110 | 5.290 | 4,200 | +0.04(+0.76%) |
Oct 01, 2009 | 5.300 | 5.300 | 5.230 | 5.250 | 27,406 | +0.13(+2.54%) |
Sep 30, 2009 | 5.500 | 5.500 | 5.120 | 5.120 | 26,000 | -0.38(-6.91%) |
Sep 29, 2009 | 5.470 | 5.510 | 5.470 | 5.500 | 38,369 | +0.10(+1.85%) |
Sep 28, 2009 | 5.300 | 5.400 | 5.300 | 5.400 | 6,192 | +0.06(+1.12%) |
Sep 25, 2009 | 5.510 | 5.510 | 5.340 | 5.340 | 71,249 | -0.06(-1.11%) |
Sep 24, 2009 | 5.240 | 5.400 | 5.240 | 5.400 | 11,870 | +0.05(+0.93%) |
Sep 23, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.04(+0.75%) |
Sep 22, 2009 | 5.270 | 5.330 | 5.270 | 5.310 | 9,022 | +0.00(+0.00%) |
Sep 21, 2009 | 5.300 | 5.310 | 5.270 | 5.310 | 9,245 | +0.02(+0.38%) |
Sep 18, 2009 | 5.360 | 5.360 | 5.290 | 5.290 | 21,499 | -0.02(-0.41%) |
Sep 17, 2009 | 5.340 | 5.360 | 5.312 | 5.312 | 28,421 | +0.01(+0.23%) |
Sep 16, 2009 | 5.297 | 5.330 | 5.290 | 5.300 | 12,498 | +0.05(+0.95%) |
Sep 15, 2009 | 5.320 | 5.350 | 5.250 | 5.250 | 15,680 | +0.02(+0.38%) |
Sep 14, 2009 | 5.300 | 5.330 | 5.230 | 5.230 | 4,899 | -0.12(-2.22%) |
Sep 11, 2009 | 5.350 | 5.350 | 5.260 | 5.349 | 10,701 | -0.00(-0.02%) |
Sep 10, 2009 | 5.240 | 5.350 | 5.230 | 5.350 | 54,074 | +0.13(+2.49%) |
Sep 09, 2009 | 5.180 | 5.230 | 5.180 | 5.220 | 49,209 | +0.09(+1.75%) |
Sep 08, 2009 | 5.120 | 5.130 | 5.120 | 5.130 | 1,200 | +0.01(+0.20%) |
Sep 04, 2009 | 5.250 | 5.250 | 5.120 | 5.120 | 2,600 | -0.11(-2.10%) |
Sep 03, 2009 | 5.250 | 5.270 | 5.120 | 5.230 | 34,986 | +0.09(+1.75%) |
Sep 02, 2009 | 5.195 | 5.250 | 5.140 | 5.140 | 1,186 | -0.09(-1.72%) |
Sep 01, 2009 | 5.125 | 5.230 | 5.100 | 5.230 | 5,185 | -0.02(-0.38%) |
Aug 31, 2009 | 5.100 | 5.250 | 5.080 | 5.250 | 51,305 | +0.13(+2.54%) |
Aug 28, 2009 | 5.250 | 5.250 | 5.120 | 5.120 | 11,410 | -0.08(-1.54%) |
Aug 27, 2009 | 5.250 | 5.250 | 5.134 | 5.200 | 31,939 | +0.10(+1.96%) |
Aug 26, 2009 | 5.130 | 5.400 | 5.100 | 5.100 | 36,700 | +0.04(+0.79%) |
Aug 25, 2009 | 5.150 | 5.150 | 5.050 | 5.060 | 13,330 | -0.14(-2.69%) |
Aug 24, 2009 | 5.100 | 5.200 | 5.050 | 5.200 | 25,820 | +0.10(+1.96%) |
Aug 21, 2009 | 5.150 | 5.150 | 5.050 | 5.100 | 13,460 | +0.00(+0.00%) |
Aug 20, 2009 | 4.910 | 5.120 | 4.910 | 5.100 | 10,195 | +0.09(+1.73%) |
Aug 19, 2009 | 5.050 | 5.050 | 4.980 | 5.013 | 18,741 | -0.03(-0.53%) |
Aug 18, 2009 | 5.000 | 5.070 | 4.990 | 5.040 | 11,250 | +0.02(+0.40%) |
Aug 17, 2009 | 4.990 | 5.090 | 4.880 | 5.020 | 16,040 | +0.02(+0.40%) |
Aug 14, 2009 | 5.000 | 5.050 | 4.901 | 5.000 | 16,300 | -0.05(-0.99%) |
Aug 13, 2009 | 5.000 | 5.100 | 4.980 | 5.050 | 43,400 | +0.05(+1.00%) |
Aug 12, 2009 | 5.000 | 5.000 | 4.900 | 5.000 | 44,792 | +0.00(+0.00%) |
Aug 11, 2009 | 4.710 | 5.050 | 4.700 | 5.000 | 65,536 | +0.33(+7.07%) |
Aug 10, 2009 | 4.930 | 5.230 | 4.400 | 4.670 | 250,615 | -0.08(-1.68%) |
Aug 07, 2009 | 4.630 | 4.750 | 4.500 | 4.750 | 18,607 | +0.21(+4.63%) |
Aug 06, 2009 | 4.550 | 4.590 | 4.490 | 4.540 | 12,745 | -0.10(-2.16%) |
Aug 05, 2009 | 4.650 | 4.650 | 4.550 | 4.640 | 4,572 | -0.01(-0.22%) |
Aug 04, 2009 | 4.650 | 4.700 | 4.600 | 4.650 | 10,039 | -0.07(-1.48%) |
Aug 03, 2009 | 4.430 | 4.720 | 4.370 | 4.720 | 32,546 | +0.40(+9.26%) |
Jul 31, 2009 | 4.100 | 4.370 | 4.100 | 4.320 | 14,559 | +0.20(+4.85%) |
Jul 30, 2009 | 4.100 | 4.120 | 4.070 | 4.120 | 11,160 | -0.05(-1.20%) |
Jul 29, 2009 | 4.100 | 4.170 | 4.050 | 4.170 | 12,399 | +0.07(+1.71%) |
Jul 28, 2009 | 4.060 | 4.130 | 4.011 | 4.100 | 28,550 | -0.04(-0.97%) |
Jul 27, 2009 | 4.030 | 4.190 | 4.010 | 4.140 | 15,200 | +0.07(+1.72%) |
Jul 24, 2009 | 4.080 | 4.080 | 4.050 | 4.070 | 7,200 | -0.01(-0.25%) |
Jul 23, 2009 | 4.160 | 4.180 | 4.070 | 4.080 | 9,300 | -0.02(-0.49%) |
Jul 22, 2009 | 4.060 | 4.150 | 3.890 | 4.100 | 4,450 | +0.00(+0.00%) |
Jul 21, 2009 | 4.050 | 4.130 | 4.050 | 4.100 | 6,716 | +0.02(+0.49%) |
Jul 20, 2009 | 4.050 | 4.080 | 4.050 | 4.080 | 1,900 | +0.01(+0.25%) |
Jul 17, 2009 | 4.050 | 4.140 | 4.036 | 4.070 | 2,750 | +0.02(+0.49%) |
Jul 16, 2009 | 4.290 | 4.500 | 4.050 | 4.050 | 14,462 | -0.24(-5.60%) |
Jul 15, 2009 | 4.100 | 4.380 | 4.100 | 4.290 | 9,700 | +0.10(+2.39%) |
Jul 14, 2009 | 4.130 | 4.190 | 4.000 | 4.190 | 6,200 | +0.00(+0.00%) |
Jul 13, 2009 | 3.930 | 4.190 | 3.930 | 4.190 | 40,100 | +0.25(+6.35%) |
Jul 10, 2009 | 3.990 | 4.000 | 3.940 | 3.940 | 28,450 | -0.06(-1.50%) |
Jul 09, 2009 | 3.980 | 4.000 | 3.940 | 4.000 | 10,090 | +0.01(+0.25%) |
Jul 08, 2009 | 4.000 | 4.000 | 3.940 | 3.990 | 4,500 | -0.01(-0.25%) |
Jul 07, 2009 | 4.000 | 4.100 | 3.990 | 4.000 | 13,622 | +0.00(+0.00%) |
Jul 06, 2009 | 3.990 | 4.100 | 3.900 | 4.000 | 79,930 | +0.00(+0.00%) |
Jul 02, 2009 | 3.950 | 4.000 | 3.910 | 4.000 | 26,225 | +0.08(+2.04%) |
Jul 01, 2009 | 3.900 | 4.000 | 3.900 | 3.920 | 59,400 | +0.02(+0.51%) |
Jun 30, 2009 | 4.000 | 4.000 | 3.900 | 3.900 | 32,193 | -0.10(-2.50%) |
Jun 29, 2009 | 4.050 | 4.100 | 3.970 | 4.000 | 37,963 | +0.00(+0.00%) |
Jun 26, 2009 | 3.900 | 4.000 | 3.840 | 4.000 | 102,049 | +0.10(+2.56%) |
Jun 25, 2009 | 3.860 | 3.960 | 3.820 | 3.900 | 278,740 | +0.10(+2.63%) |
Jun 24, 2009 | 4.000 | 4.000 | 3.760 | 3.800 | 38,220 | -0.13(-3.31%) |
Jun 23, 2009 | 3.960 | 4.000 | 3.800 | 3.930 | 31,640 | +0.04(+1.03%) |
Jun 22, 2009 | 3.970 | 3.990 | 3.860 | 3.890 | 124,461 | -0.11(-2.75%) |
Jun 19, 2009 | 4.000 | 4.040 | 3.850 | 4.000 | 19,687 | +0.05(+1.27%) |
Jun 18, 2009 | 3.870 | 4.010 | 3.870 | 3.950 | 39,655 | +0.09(+2.33%) |
Jun 17, 2009 | 3.850 | 4.000 | 3.850 | 3.860 | 46,464 | +0.01(+0.26%) |
Jun 16, 2009 | 3.750 | 4.000 | 3.750 | 3.850 | 74,668 | +0.12(+3.22%) |
Jun 15, 2009 | 4.200 | 4.200 | 3.540 | 3.730 | 83,120 | -0.51(-12.03%) |
Jun 12, 2009 | 4.400 | 4.600 | 4.210 | 4.240 | 40,387 | -0.16(-3.64%) |
Jun 11, 2009 | 4.450 | 4.590 | 4.400 | 4.400 | 13,914 | -0.05(-1.12%) |
Jun 10, 2009 | 4.470 | 4.700 | 4.450 | 4.450 | 62,050 | -0.15(-3.26%) |
Jun 09, 2009 | 4.410 | 4.600 | 4.410 | 4.600 | 7,090 | +0.10(+2.22%) |
Jun 08, 2009 | 4.500 | 4.500 | 4.470 | 4.500 | 1,694 | +0.05(+1.12%) |
Jun 05, 2009 | 4.600 | 4.600 | 4.450 | 4.450 | 8,600 | -0.05(-1.11%) |
Jun 04, 2009 | 4.500 | 4.950 | 4.500 | 4.500 | 9,500 | +0.01(+0.22%) |
Jun 03, 2009 | 4.600 | 4.600 | 4.490 | 4.490 | 10,958 | -0.11(-2.39%) |
Jun 02, 2009 | 4.310 | 4.600 | 4.310 | 4.600 | 1,700 | +0.00(+0.00%) |
Jun 01, 2009 | 4.500 | 4.650 | 4.500 | 4.600 | 66,966 | +0.14(+3.25%) |
May 29, 2009 | 4.500 | 4.500 | 4.455 | 4.455 | 6,300 | +0.00(+0.11%) |
May 28, 2009 | 4.420 | 4.510 | 4.420 | 4.450 | 1,700 | -0.20(-4.30%) |
May 27, 2009 | 4.410 | 4.650 | 4.410 | 4.650 | 1,000 | +0.00(+0.00%) |
May 22, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 1,200 | +0.02(+0.43%) |
May 21, 2009 | 4.700 | 4.700 | 4.490 | 4.630 | 54,745 | -0.02(-0.43%) |
May 20, 2009 | 4.610 | 4.700 | 4.600 | 4.650 | 23,800 | +0.05(+1.09%) |
May 19, 2009 | 4.550 | 4.700 | 4.510 | 4.600 | 1,430 | +0.00(+0.00%) |
May 18, 2009 | 4.520 | 4.710 | 4.510 | 4.600 | 7,900 | +0.09(+2.00%) |
May 15, 2009 | 4.510 | 4.510 | 4.510 | 4.510 | 2,004 | -0.10(-2.17%) |
May 14, 2009 | 4.520 | 4.610 | 4.520 | 4.610 | 11,198 | -0.10(-2.12%) |
May 13, 2009 | 4.610 | 4.710 | 4.610 | 4.710 | 2,500 | +0.13(+2.84%) |
May 12, 2009 | 4.560 | 4.580 | 4.560 | 4.580 | 4,400 | -0.02(-0.43%) |
May 11, 2009 | 4.800 | 4.800 | 4.600 | 4.600 | 40,860 | -0.19(-3.96%) |
May 08, 2009 | 4.610 | 4.880 | 4.570 | 4.790 | 12,100 | +0.21(+4.58%) |
May 06, 2009 | 4.560 | 4.580 | 4.580 | 4.580 | 5,900 | -0.02(-0.43%) |
May 05, 2009 | 4.620 | 4.620 | 4.500 | 4.600 | 7,300 | -0.02(-0.43%) |
May 04, 2009 | 4.620 | 4.620 | 4.410 | 4.620 | 1,500 | -0.01(-0.22%) |
May 01, 2009 | 4.400 | 4.630 | 4.360 | 4.630 | 37,700 | +0.24(+5.47%) |
Apr 30, 2009 | 4.300 | 4.390 | 4.280 | 4.390 | 1,300 | -0.10(-2.23%) |
Apr 29, 2009 | 4.280 | 4.490 | 4.100 | 4.490 | 5,141 | +0.24(+5.65%) |
Apr 28, 2009 | 4.160 | 4.250 | 4.150 | 4.250 | 2,500 | +0.00(+0.00%) |
Apr 27, 2009 | 4.200 | 4.250 | 4.150 | 4.250 | 4,200 | -0.01(-0.23%) |
Apr 24, 2009 | 4.350 | 4.350 | 4.250 | 4.260 | 3,150 | +0.00(+0.12%) |
Apr 23, 2009 | 4.300 | 4.300 | 4.250 | 4.255 | 5,600 | -0.15(-3.30%) |
Apr 22, 2009 | 4.200 | 4.410 | 4.150 | 4.400 | 16,741 | +0.20(+4.76%) |
Apr 21, 2009 | 4.160 | 4.210 | 4.100 | 4.200 | 6,641 | +0.02(+0.48%) |
Apr 20, 2009 | 4.180 | 4.180 | 4.180 | 4.180 | 100 | +0.00(+0.00%) |
Apr 17, 2009 | 4.150 | 4.500 | 4.150 | 4.180 | 17,103 | +0.07(+1.70%) |
Apr 16, 2009 | 4.130 | 4.130 | 4.110 | 4.110 | 1,058 | +0.00(+0.00%) |
Apr 15, 2009 | 4.160 | 4.460 | 4.100 | 4.110 | 2,466 | +0.01(+0.24%) |
Apr 14, 2009 | 4.150 | 4.240 | 4.100 | 4.100 | 100,300 | -0.07(-1.68%) |
Apr 13, 2009 | 4.110 | 4.170 | 4.110 | 4.170 | 300 | -0.15(-3.47%) |
Apr 09, 2009 | 4.319 | 4.320 | 4.190 | 4.320 | 7,300 | +0.08(+1.89%) |
Apr 08, 2009 | 4.100 | 4.800 | 4.100 | 4.240 | 2,500 | +0.07(+1.68%) |
Apr 07, 2009 | 4.100 | 4.180 | 4.100 | 4.170 | 500 | +0.07(+1.71%) |
Apr 06, 2009 | 4.130 | 4.150 | 4.100 | 4.100 | 2,578 | +0.00(+0.00%) |
Apr 03, 2009 | 4.250 | 4.250 | 4.100 | 4.100 | 805 | -0.22(-5.09%) |
Apr 02, 2009 | 4.350 | 4.350 | 4.050 | 4.320 | 18,490 | +0.19(+4.60%) |