Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.07 | 23.69 | 22.51 | 23.10 | 830,162 | -0.34(-1.45%) |
Mar 30, 2010 | 24.20 | 25.10 | 23.15 | 23.44 | 1,732,219 | -0.36(-1.51%) |
Mar 29, 2010 | 23.70 | 23.96 | 23.27 | 23.80 | 979,529 | +0.81(+3.52%) |
Mar 26, 2010 | 23.12 | 23.55 | 22.64 | 22.99 | 998,026 | +0.30(+1.32%) |
Mar 25, 2010 | 24.00 | 24.42 | 22.51 | 22.69 | 2,680,704 | +0.50(+2.25%) |
Mar 24, 2010 | 21.25 | 22.55 | 21.22 | 22.19 | 1,733,444 | +1.02(+4.82%) |
Mar 23, 2010 | 20.52 | 21.19 | 20.19 | 21.17 | 854,123 | +0.98(+4.85%) |
Mar 22, 2010 | 19.55 | 20.30 | 18.61 | 20.19 | 1,002,898 | +0.34(+1.71%) |
Mar 19, 2010 | 21.19 | 21.50 | 19.75 | 19.85 | 648,640 | -0.71(-3.45%) |
Mar 18, 2010 | 20.50 | 21.55 | 20.03 | 20.56 | 943,034 | -0.04(-0.19%) |
Mar 17, 2010 | 21.90 | 21.92 | 20.00 | 20.60 | 1,636,015 | -1.26(-5.76%) |
Mar 16, 2010 | 22.12 | 22.30 | 21.50 | 21.86 | 417,316 | -0.04(-0.18%) |
Mar 15, 2010 | 21.56 | 22.60 | 21.28 | 21.90 | 618,523 | -0.87(-3.82%) |
Mar 12, 2010 | 22.92 | 23.15 | 22.51 | 22.77 | 341,194 | +0.25(+1.11%) |
Mar 11, 2010 | 21.95 | 22.67 | 21.95 | 22.52 | 328,260 | +0.17(+0.76%) |
Mar 10, 2010 | 22.86 | 23.20 | 21.80 | 22.35 | 696,767 | -0.38(-1.67%) |
Mar 09, 2010 | 22.89 | 23.60 | 22.45 | 22.73 | 720,546 | -0.18(-0.79%) |
Mar 08, 2010 | 22.60 | 23.14 | 22.40 | 22.91 | 767,189 | +0.82(+3.71%) |
Mar 05, 2010 | 22.50 | 22.90 | 22.02 | 22.09 | 701,603 | +0.28(+1.28%) |
Mar 04, 2010 | 21.13 | 22.00 | 21.10 | 21.81 | 723,084 | +0.46(+2.15%) |
Mar 03, 2010 | 21.21 | 22.48 | 20.60 | 21.35 | 1,276,664 | +0.30(+1.43%) |
Mar 02, 2010 | 23.90 | 23.90 | 20.82 | 21.05 | 2,527,318 | -1.34(-5.98%) |
Mar 01, 2010 | 21.10 | 22.39 | 20.65 | 22.39 | 2,064,411 | +2.20(+10.90%) |
Feb 26, 2010 | 20.50 | 21.17 | 20.00 | 20.19 | 1,027,056 | +0.12(+0.60%) |
Feb 25, 2010 | 18.65 | 20.43 | 18.05 | 20.07 | 1,250,378 | +0.85(+4.44%) |
Feb 24, 2010 | 20.53 | 21.25 | 18.80 | 19.22 | 1,535,907 | -1.08(-5.33%) |
Feb 23, 2010 | 19.21 | 20.80 | 18.58 | 20.30 | 2,820,531 | +0.97(+5.02%) |
Feb 22, 2010 | 17.61 | 19.63 | 17.33 | 19.33 | 1,979,424 | +2.21(+12.91%) |
Feb 19, 2010 | 17.45 | 17.45 | 17.01 | 17.12 | 551,735 | -0.67(-3.77%) |
Feb 18, 2010 | 18.13 | 18.35 | 17.60 | 17.79 | 536,247 | -0.37(-2.04%) |
Feb 17, 2010 | 17.10 | 18.50 | 17.10 | 18.16 | 1,343,166 | +0.98(+5.70%) |
Feb 16, 2010 | 17.04 | 17.39 | 16.87 | 17.18 | 394,753 | +0.39(+2.32%) |
Feb 12, 2010 | 16.03 | 16.79 | 16.79 | 16.79 | 690,000 | -0.37(-2.16%) |
Feb 11, 2010 | 17.42 | 17.60 | 16.70 | 17.16 | 958,268 | -0.02(-0.12%) |
Feb 10, 2010 | 15.87 | 17.48 | 15.83 | 17.18 | 1,297,894 | +1.39(+8.80%) |
Feb 09, 2010 | 15.87 | 15.92 | 15.36 | 15.79 | 716,000 | +0.72(+4.78%) |
Feb 08, 2010 | 15.09 | 15.92 | 14.80 | 15.07 | 847,963 | +0.20(+1.34%) |
Feb 05, 2010 | 15.40 | 15.85 | 14.18 | 14.87 | 1,258,516 | -0.69(-4.43%) |
Feb 04, 2010 | 16.57 | 16.69 | 15.46 | 15.56 | 798,136 | -1.53(-8.95%) |
Feb 03, 2010 | 17.37 | 17.98 | 16.80 | 17.09 | 949,790 | -0.18(-1.04%) |
Feb 02, 2010 | 16.43 | 17.49 | 15.51 | 17.27 | 1,585,957 | +0.98(+6.02%) |
Feb 01, 2010 | 16.30 | 16.66 | 15.11 | 16.29 | 1,486,513 | +0.08(+0.49%) |
Jan 29, 2010 | 17.00 | 17.68 | 16.12 | 16.21 | 1,075,688 | -0.60(-3.57%) |
Jan 28, 2010 | 17.37 | 17.64 | 16.62 | 16.81 | 634,765 | -0.38(-2.21%) |
Jan 27, 2010 | 17.30 | 17.95 | 16.63 | 17.19 | 1,022,359 | +0.02(+0.12%) |
Jan 26, 2010 | 18.33 | 18.33 | 16.90 | 17.17 | 1,443,226 | -1.34(-7.22%) |
Jan 25, 2010 | 18.78 | 19.66 | 18.25 | 18.51 | 1,013,745 | +0.19(+1.02%) |
Jan 22, 2010 | 18.65 | 20.30 | 17.31 | 18.32 | 2,387,270 | -0.09(-0.49%) |
Jan 21, 2010 | 20.09 | 20.37 | 18.11 | 18.41 | 1,768,218 | -1.43(-7.21%) |
Jan 20, 2010 | 20.58 | 20.96 | 19.67 | 19.84 | 1,203,042 | -1.48(-6.94%) |
Jan 19, 2010 | 20.88 | 21.78 | 19.98 | 21.32 | 1,368,109 | +0.29(+1.38%) |
Jan 15, 2010 | 21.85 | 21.03 | 21.03 | 21.03 | 2,121,000 | -2.21(-9.51%) |
Jan 14, 2010 | 24.41 | 25.75 | 22.68 | 23.24 | 2,060,081 | -1.16(-4.75%) |
Jan 13, 2010 | 24.99 | 25.24 | 22.34 | 24.40 | 1,961,977 | -0.29(-1.16%) |
Jan 12, 2010 | 26.16 | 26.16 | 23.81 | 24.69 | 1,704,856 | -1.66(-6.31%) |
Jan 11, 2010 | 25.92 | 27.17 | 25.01 | 26.35 | 2,556,155 | +1.87(+7.64%) |
Jan 08, 2010 | 23.30 | 24.80 | 22.71 | 24.48 | 1,371,765 | +1.63(+7.13%) |
Jan 07, 2010 | 23.02 | 23.39 | 22.30 | 22.85 | 853,101 | -0.19(-0.82%) |
Jan 06, 2010 | 23.98 | 24.39 | 22.69 | 23.04 | 1,806,459 | -0.76(-3.19%) |
Jan 05, 2010 | 21.48 | 23.95 | 21.36 | 23.80 | 3,661,747 | +2.95(+14.15%) |
Jan 04, 2010 | 19.08 | 20.98 | 18.81 | 20.85 | 1,856,470 | +2.14(+11.44%) |
Dec 31, 2009 | 19.36 | 18.71 | 18.71 | 18.71 | 439,200 | -0.48(-2.50%) |
Dec 30, 2009 | 18.99 | 19.70 | 18.30 | 19.19 | 701,932 | -0.19(-0.98%) |
Dec 29, 2009 | 20.30 | 20.83 | 19.03 | 19.38 | 979,861 | -1.01(-4.95%) |
Dec 28, 2009 | 20.59 | 21.13 | 20.25 | 20.39 | 1,403,112 | +0.53(+2.67%) |
Dec 24, 2009 | 18.82 | 20.41 | 18.71 | 19.86 | 1,606,527 | +1.28(+6.89%) |
Dec 23, 2009 | 16.25 | 18.82 | 16.02 | 18.58 | 1,840,463 | +2.16(+13.15%) |
Dec 22, 2009 | 17.70 | 17.75 | 16.28 | 16.42 | 1,515,235 | -1.45(-8.09%) |
Dec 21, 2009 | 18.72 | 18.85 | 17.80 | 17.87 | 895,941 | -1.14(-6.02%) |
Dec 18, 2009 | 19.87 | 20.08 | 18.30 | 19.01 | 807,030 | -0.71(-3.60%) |
Dec 17, 2009 | 20.11 | 20.30 | 19.60 | 19.72 | 316,168 | -0.59(-2.90%) |
Dec 16, 2009 | 20.12 | 20.60 | 20.10 | 20.31 | 419,375 | +0.26(+1.30%) |
Dec 15, 2009 | 20.80 | 21.70 | 19.81 | 20.05 | 1,166,634 | -0.86(-4.11%) |
Dec 14, 2009 | 20.57 | 21.15 | 20.26 | 20.91 | 508,062 | +0.45(+2.20%) |
Dec 11, 2009 | 20.69 | 20.89 | 20.11 | 20.46 | 231,324 | +0.03(+0.15%) |
Dec 10, 2009 | 20.77 | 21.41 | 20.20 | 20.43 | 480,573 | -0.18(-0.87%) |
Dec 09, 2009 | 20.97 | 20.99 | 20.01 | 20.61 | 480,459 | -0.01(-0.05%) |
Dec 08, 2009 | 19.12 | 20.94 | 18.61 | 20.62 | 1,347,866 | +1.16(+5.96%) |
Dec 07, 2009 | 20.88 | 21.96 | 19.14 | 19.46 | 1,503,371 | -1.53(-7.29%) |
Dec 04, 2009 | 22.20 | 22.49 | 20.00 | 20.99 | 1,175,424 | -0.12(-0.57%) |
Dec 03, 2009 | 20.94 | 21.71 | 20.91 | 21.11 | 722,531 | +0.19(+0.91%) |
Dec 02, 2009 | 20.86 | 21.93 | 20.63 | 20.92 | 1,395,384 | +0.41(+2.00%) |
Dec 01, 2009 | 20.00 | 22.13 | 19.88 | 20.51 | 2,319,354 | +1.16(+5.99%) |
Nov 30, 2009 | 17.20 | 20.63 | 17.00 | 19.35 | 2,506,185 | +2.42(+14.29%) |
Nov 27, 2009 | 16.32 | 17.20 | 15.99 | 16.93 | 255,191 | -0.09(-0.53%) |
Nov 25, 2009 | 16.68 | 17.09 | 16.54 | 17.02 | 323,765 | +0.27(+1.61%) |
Nov 24, 2009 | 16.83 | 16.83 | 16.10 | 16.75 | 269,065 | -0.08(-0.48%) |
Nov 23, 2009 | 17.15 | 17.43 | 16.75 | 16.83 | 423,906 | +0.08(+0.48%) |
Nov 20, 2009 | 16.91 | 17.25 | 16.34 | 16.75 | 414,372 | -0.22(-1.30%) |
Nov 19, 2009 | 16.47 | 17.10 | 15.43 | 16.97 | 705,279 | +0.46(+2.79%) |
Nov 18, 2009 | 17.19 | 17.30 | 16.05 | 16.51 | 855,156 | -0.29(-1.73%) |
Nov 17, 2009 | 16.90 | 17.62 | 16.16 | 16.80 | 1,356,242 | +0.76(+4.74%) |
Nov 16, 2009 | 16.81 | 16.93 | 15.82 | 16.04 | 869,964 | -0.61(-3.66%) |
Nov 13, 2009 | 15.13 | 16.65 | 14.80 | 16.65 | 1,011,554 | +0.40(+2.46%) |
Nov 12, 2009 | 16.51 | 17.33 | 15.72 | 16.25 | 1,722,169 | +1.63(+11.15%) |
Nov 11, 2009 | 14.39 | 15.00 | 14.35 | 14.62 | 689,794 | +0.48(+3.39%) |
Nov 10, 2009 | 13.31 | 14.25 | 13.31 | 14.14 | 411,985 | +0.84(+6.32%) |
Nov 09, 2009 | 12.95 | 13.68 | 12.72 | 13.30 | 341,155 | +0.81(+6.49%) |
Nov 06, 2009 | 12.38 | 12.70 | 12.00 | 12.49 | 272,361 | -0.05(-0.40%) |
Nov 05, 2009 | 12.42 | 12.70 | 12.17 | 12.54 | 299,815 | +0.96(+8.29%) |
Nov 04, 2009 | 11.54 | 12.20 | 11.46 | 11.58 | 257,749 | +0.37(+3.30%) |
Nov 03, 2009 | 10.89 | 11.22 | 10.78 | 11.21 | 115,918 | +0.47(+4.38%) |
Nov 02, 2009 | 10.91 | 11.20 | 10.46 | 10.74 | 177,082 | +0.38(+3.67%) |
Oct 30, 2009 | 10.88 | 11.41 | 10.25 | 10.36 | 293,836 | -0.52(-4.78%) |
Oct 29, 2009 | 10.28 | 10.90 | 10.24 | 10.88 | 193,610 | +0.86(+8.58%) |
Oct 28, 2009 | 10.48 | 10.95 | 10.00 | 10.02 | 243,683 | -0.53(-5.02%) |
Oct 27, 2009 | 11.47 | 11.47 | 10.07 | 10.55 | 414,187 | -1.00(-8.66%) |
Oct 26, 2009 | 12.37 | 12.48 | 11.50 | 11.55 | 267,994 | -0.67(-5.48%) |
Oct 23, 2009 | 12.25 | 12.57 | 12.02 | 12.22 | 164,195 | -0.02(-0.16%) |
Oct 22, 2009 | 12.22 | 12.32 | 11.50 | 12.24 | 207,667 | +0.02(+0.16%) |
Oct 21, 2009 | 12.20 | 12.75 | 12.08 | 12.22 | 352,860 | +0.14(+1.16%) |
Oct 20, 2009 | 12.19 | 12.84 | 11.50 | 12.08 | 728,352 | +0.25(+2.11%) |
Oct 19, 2009 | 11.00 | 11.94 | 11.00 | 11.83 | 614,397 | +1.26(+11.92%) |
Oct 16, 2009 | 10.63 | 10.63 | 10.18 | 10.57 | 108,881 | -0.04(-0.38%) |
Oct 15, 2009 | 10.67 | 10.68 | 10.50 | 10.61 | 80,173 | -0.14(-1.30%) |
Oct 14, 2009 | 10.92 | 10.92 | 10.61 | 10.75 | 144,890 | +0.15(+1.42%) |
Oct 13, 2009 | 10.87 | 10.96 | 10.50 | 10.60 | 156,526 | -0.17(-1.58%) |
Oct 12, 2009 | 10.81 | 11.14 | 10.16 | 10.77 | 387,103 | +0.01(+0.09%) |
Oct 09, 2009 | 9.300 | 10.85 | 9.300 | 10.76 | 1,133,652 | +1.50(+16.20%) |
Oct 08, 2009 | 8.880 | 9.500 | 8.800 | 9.260 | 176,316 | +0.55(+6.31%) |
Oct 07, 2009 | 8.810 | 8.930 | 8.502 | 8.710 | 41,136 | +0.02(+0.23%) |
Oct 06, 2009 | 8.650 | 8.980 | 8.450 | 8.690 | 68,816 | +0.08(+0.93%) |
Oct 05, 2009 | 8.420 | 8.685 | 8.320 | 8.610 | 65,426 | +0.19(+2.26%) |
Oct 02, 2009 | 8.320 | 8.600 | 8.000 | 8.420 | 92,858 | -0.07(-0.82%) |
Oct 01, 2009 | 9.370 | 9.490 | 8.450 | 8.490 | 197,491 | -0.80(-8.61%) |
Sep 30, 2009 | 8.930 | 9.390 | 8.730 | 9.290 | 156,206 | +0.52(+5.93%) |
Sep 29, 2009 | 8.710 | 9.000 | 8.620 | 8.770 | 64,758 | +0.04(+0.46%) |
Sep 28, 2009 | 8.620 | 9.000 | 8.600 | 8.730 | 64,308 | +0.15(+1.75%) |
Sep 25, 2009 | 8.730 | 8.909 | 8.520 | 8.580 | 51,600 | -0.17(-1.94%) |
Sep 24, 2009 | 9.100 | 9.150 | 8.500 | 8.750 | 57,413 | -0.30(-3.31%) |
Sep 23, 2009 | 9.100 | 9.190 | 8.830 | 9.050 | 43,085 | -0.07(-0.77%) |
Sep 22, 2009 | 9.100 | 9.160 | 8.810 | 9.120 | 49,911 | +0.11(+1.22%) |
Sep 21, 2009 | 9.340 | 9.340 | 8.906 | 9.010 | 56,537 | -0.26(-2.80%) |
Sep 18, 2009 | 9.600 | 9.600 | 9.200 | 9.270 | 55,567 | -0.19(-2.01%) |
Sep 17, 2009 | 9.000 | 9.600 | 8.970 | 9.460 | 144,137 | +0.52(+5.82%) |
Sep 16, 2009 | 8.900 | 9.050 | 8.810 | 8.940 | 106,461 | -0.26(-2.83%) |
Sep 15, 2009 | 9.380 | 9.440 | 9.150 | 9.200 | 54,568 | -0.14(-1.50%) |
Sep 14, 2009 | 9.000 | 9.380 | 8.790 | 9.340 | 84,058 | +0.26(+2.86%) |
Sep 11, 2009 | 9.570 | 9.600 | 9.050 | 9.080 | 94,238 | -0.38(-4.02%) |
Sep 10, 2009 | 9.760 | 9.890 | 9.340 | 9.460 | 217,846 | -0.13(-1.36%) |
Sep 09, 2009 | 8.720 | 9.660 | 8.680 | 9.590 | 398,986 | +1.14(+13.49%) |
Sep 08, 2009 | 8.520 | 8.730 | 8.450 | 8.450 | 68,109 | +0.03(+0.36%) |
Sep 04, 2009 | 8.040 | 8.550 | 8.040 | 8.420 | 79,258 | +0.38(+4.73%) |
Sep 03, 2009 | 7.680 | 8.210 | 7.550 | 8.040 | 94,231 | +0.40(+5.24%) |
Sep 02, 2009 | 7.770 | 7.980 | 7.310 | 7.640 | 99,276 | -0.19(-2.43%) |
Sep 01, 2009 | 7.770 | 8.330 | 7.770 | 7.830 | 119,934 | -0.24(-2.97%) |
Aug 31, 2009 | 8.100 | 8.150 | 7.760 | 8.070 | 189,866 | -0.21(-2.54%) |
Aug 28, 2009 | 8.430 | 8.430 | 8.214 | 8.280 | 56,229 | -0.08(-0.96%) |
Aug 27, 2009 | 8.440 | 8.586 | 8.070 | 8.360 | 92,204 | -0.09(-1.07%) |
Aug 26, 2009 | 8.580 | 8.600 | 8.310 | 8.450 | 72,103 | -0.09(-1.05%) |
Aug 25, 2009 | 8.570 | 8.660 | 8.470 | 8.540 | 85,431 | +0.11(+1.30%) |
Aug 24, 2009 | 8.720 | 8.720 | 8.370 | 8.430 | 107,052 | -0.14(-1.63%) |
Aug 21, 2009 | 8.960 | 8.990 | 8.510 | 8.570 | 96,440 | -0.23(-2.61%) |
Aug 20, 2009 | 8.800 | 9.150 | 8.700 | 8.800 | 84,087 | -0.10(-1.12%) |
Aug 19, 2009 | 8.580 | 9.069 | 8.500 | 8.900 | 126,129 | -0.35(-3.78%) |
Aug 18, 2009 | 9.290 | 9.630 | 9.160 | 9.250 | 227,757 | +0.17(+1.87%) |
Aug 17, 2009 | 9.000 | 9.210 | 8.280 | 9.080 | 243,716 | -0.48(-5.02%) |
Aug 14, 2009 | 9.440 | 9.600 | 9.110 | 9.560 | 234,813 | +0.01(+0.10%) |
Aug 13, 2009 | 9.070 | 9.900 | 9.000 | 9.550 | 361,992 | +0.49(+5.41%) |
Aug 12, 2009 | 8.890 | 9.650 | 8.610 | 9.060 | 669,960 | +1.07(+13.39%) |
Aug 11, 2009 | 7.930 | 8.030 | 7.500 | 7.990 | 159,949 | +0.08(+1.01%) |
Aug 10, 2009 | 7.500 | 7.950 | 7.420 | 7.910 | 68,682 | +0.44(+5.89%) |
Aug 07, 2009 | 7.150 | 7.500 | 7.150 | 7.470 | 122,112 | +0.37(+5.21%) |
Aug 06, 2009 | 7.460 | 7.580 | 7.000 | 7.100 | 106,321 | -0.38(-5.08%) |
Aug 05, 2009 | 7.810 | 7.949 | 7.360 | 7.480 | 68,672 | -0.32(-4.10%) |
Aug 04, 2009 | 7.590 | 7.950 | 7.418 | 7.800 | 99,236 | +0.25(+3.31%) |
Aug 03, 2009 | 7.250 | 7.600 | 7.060 | 7.550 | 112,275 | +0.46(+6.49%) |
Jul 31, 2009 | 6.740 | 7.140 | 6.740 | 7.090 | 59,647 | +0.38(+5.66%) |
Jul 30, 2009 | 6.700 | 6.740 | 6.411 | 6.710 | 39,135 | +0.12(+1.82%) |
Jul 29, 2009 | 6.750 | 6.750 | 6.250 | 6.590 | 47,566 | -0.22(-3.23%) |
Jul 28, 2009 | 6.720 | 6.870 | 6.230 | 6.810 | 93,577 | +0.11(+1.64%) |
Jul 27, 2009 | 6.160 | 6.700 | 5.960 | 6.700 | 102,853 | +0.58(+9.48%) |
Jul 24, 2009 | 6.180 | 6.180 | 5.860 | 6.120 | 28,150 | -0.11(-1.77%) |
Jul 23, 2009 | 5.860 | 6.490 | 5.640 | 6.230 | 113,979 | +0.39(+6.68%) |
Jul 22, 2009 | 5.650 | 5.850 | 5.610 | 5.840 | 31,028 | +0.23(+4.10%) |
Jul 21, 2009 | 5.700 | 5.700 | 5.330 | 5.610 | 27,979 | -0.13(-2.26%) |
Jul 20, 2009 | 5.840 | 5.880 | 5.670 | 5.740 | 33,711 | -0.08(-1.37%) |
Jul 17, 2009 | 5.880 | 5.880 | 5.700 | 5.820 | 17,484 | -0.01(-0.17%) |
Jul 16, 2009 | 5.870 | 5.870 | 5.780 | 5.830 | 20,064 | +0.03(+0.52%) |
Jul 15, 2009 | 5.710 | 5.850 | 5.570 | 5.800 | 36,676 | +0.19(+3.39%) |
Jul 14, 2009 | 5.240 | 5.657 | 5.240 | 5.610 | 18,460 | +0.14(+2.56%) |
Jul 13, 2009 | 5.140 | 5.508 | 5.140 | 5.470 | 16,724 | +0.18(+3.40%) |
Jul 10, 2009 | 5.540 | 5.540 | 5.200 | 5.290 | 16,566 | -0.26(-4.68%) |
Jul 09, 2009 | 5.430 | 5.700 | 5.430 | 5.550 | 39,285 | +0.38(+7.35%) |
Jul 08, 2009 | 5.300 | 5.300 | 5.151 | 5.170 | 41,001 | -0.10(-1.90%) |
Jul 07, 2009 | 5.440 | 5.440 | 5.260 | 5.270 | 23,010 | -0.16(-2.95%) |
Jul 06, 2009 | 5.630 | 5.630 | 5.280 | 5.430 | 34,974 | -0.25(-4.40%) |
Jul 02, 2009 | 5.750 | 5.760 | 5.550 | 5.680 | 40,805 | -0.26(-4.38%) |
Jul 01, 2009 | 6.040 | 6.040 | 5.510 | 5.940 | 42,480 | +0.44(+8.00%) |
Jun 30, 2009 | 5.870 | 5.880 | 5.470 | 5.500 | 35,983 | -0.19(-3.34%) |
Jun 29, 2009 | 5.920 | 6.080 | 5.690 | 5.690 | 83,728 | -0.25(-4.21%) |
Jun 26, 2009 | 5.400 | 6.160 | 5.085 | 5.940 | 545,398 | +0.60(+11.13%) |
Jun 25, 2009 | 5.180 | 5.370 | 5.140 | 5.345 | 28,160 | +0.21(+4.19%) |
Jun 24, 2009 | 5.060 | 5.330 | 5.060 | 5.130 | 29,459 | +0.10(+1.99%) |
Jun 23, 2009 | 5.390 | 5.390 | 5.020 | 5.030 | 52,288 | -0.33(-6.16%) |
Jun 22, 2009 | 5.800 | 5.800 | 5.320 | 5.360 | 52,424 | -0.50(-8.53%) |
Jun 19, 2009 | 5.820 | 5.900 | 5.810 | 5.860 | 27,102 | +0.05(+0.86%) |
Jun 18, 2009 | 5.530 | 5.870 | 5.530 | 5.810 | 25,963 | +0.23(+4.12%) |
Jun 17, 2009 | 5.950 | 5.950 | 5.360 | 5.580 | 48,988 | -0.28(-4.78%) |
Jun 16, 2009 | 6.140 | 6.250 | 5.700 | 5.860 | 48,031 | -0.14(-2.33%) |
Jun 15, 2009 | 6.500 | 6.500 | 6.000 | 6.000 | 49,741 | -0.50(-7.69%) |
Jun 12, 2009 | 6.640 | 6.640 | 6.310 | 6.500 | 43,230 | -0.05(-0.76%) |
Jun 11, 2009 | 6.410 | 6.630 | 6.180 | 6.550 | 52,628 | +0.26(+4.13%) |
Jun 10, 2009 | 6.500 | 6.590 | 6.190 | 6.290 | 77,706 | -0.10(-1.56%) |
Jun 09, 2009 | 5.950 | 6.440 | 5.810 | 6.390 | 178,986 | +0.63(+10.94%) |
Jun 08, 2009 | 5.810 | 5.970 | 5.650 | 5.760 | 15,014 | -0.13(-2.21%) |
Jun 05, 2009 | 5.880 | 5.980 | 5.710 | 5.890 | 33,340 | +0.17(+2.97%) |
Jun 04, 2009 | 5.939 | 5.980 | 5.620 | 5.720 | 21,441 | +0.02(+0.35%) |
Jun 03, 2009 | 5.600 | 6.050 | 5.600 | 5.700 | 32,527 | +0.00(+0.00%) |
Jun 02, 2009 | 6.090 | 6.090 | 5.600 | 5.700 | 88,729 | -0.50(-8.06%) |
Jun 01, 2009 | 5.650 | 6.200 | 5.560 | 6.200 | 72,745 | +0.76(+13.97%) |
May 29, 2009 | 5.900 | 5.900 | 5.440 | 5.440 | 30,375 | -0.30(-5.23%) |
May 28, 2009 | 5.830 | 5.830 | 5.630 | 5.740 | 9,162 | -0.09(-1.54%) |
May 27, 2009 | 5.680 | 5.910 | 5.520 | 5.830 | 38,793 | +0.19(+3.37%) |
May 26, 2009 | 5.500 | 5.830 | 5.490 | 5.640 | 15,898 | +0.26(+4.83%) |
May 22, 2009 | 5.310 | 5.490 | 5.280 | 5.380 | 11,262 | -0.02(-0.37%) |
May 21, 2009 | 5.640 | 5.640 | 5.290 | 5.400 | 30,411 | -0.36(-6.26%) |
May 20, 2009 | 5.720 | 5.895 | 5.470 | 5.761 | 27,536 | +0.01(+0.18%) |
May 19, 2009 | 5.450 | 5.850 | 5.370 | 5.750 | 33,927 | +0.40(+7.48%) |
May 18, 2009 | 5.500 | 5.500 | 5.230 | 5.350 | 18,589 | -0.08(-1.47%) |
May 15, 2009 | 5.480 | 5.500 | 5.330 | 5.430 | 28,162 | +0.14(+2.65%) |
May 14, 2009 | 5.150 | 5.450 | 5.140 | 5.290 | 36,469 | +0.10(+1.93%) |
May 13, 2009 | 5.440 | 5.460 | 5.150 | 5.190 | 60,449 | -0.31(-5.64%) |
May 12, 2009 | 6.200 | 6.200 | 5.250 | 5.500 | 178,603 | -0.31(-5.33%) |
May 11, 2009 | 5.840 | 5.840 | 5.650 | 5.810 | 92,436 | -0.03(-0.52%) |
May 08, 2009 | 5.000 | 5.978 | 5.000 | 5.840 | 223,131 | +0.97(+19.92%) |
May 07, 2009 | 5.200 | 5.250 | 4.840 | 4.870 | 49,887 | -0.39(-7.41%) |
May 06, 2009 | 5.000 | 5.430 | 5.000 | 5.260 | 74,175 | +0.30(+6.05%) |
May 05, 2009 | 4.550 | 4.997 | 4.400 | 4.960 | 45,079 | +0.46(+10.22%) |
May 04, 2009 | 4.545 | 4.750 | 4.440 | 4.500 | 63,085 | -0.10(-2.17%) |
May 01, 2009 | 4.800 | 4.800 | 4.500 | 4.600 | 36,518 | -0.23(-4.76%) |
Apr 30, 2009 | 5.190 | 5.190 | 4.830 | 4.830 | 19,282 | -0.09(-1.83%) |
Apr 29, 2009 | 5.120 | 5.150 | 4.920 | 4.920 | 20,760 | -0.13(-2.57%) |
Apr 28, 2009 | 5.100 | 5.100 | 4.910 | 5.050 | 7,089 | -0.12(-2.32%) |
Apr 27, 2009 | 5.190 | 5.190 | 4.761 | 5.170 | 13,086 | +0.10(+1.97%) |
Apr 24, 2009 | 5.170 | 5.170 | 5.050 | 5.070 | 9,223 | +0.05(+1.00%) |
Apr 23, 2009 | 5.170 | 5.170 | 5.000 | 5.020 | 12,751 | +0.00(+0.00%) |
Apr 22, 2009 | 5.090 | 5.170 | 5.000 | 5.020 | 18,038 | +0.08(+1.63%) |
Apr 21, 2009 | 4.530 | 5.000 | 4.510 | 4.940 | 29,006 | +0.37(+8.09%) |
Apr 20, 2009 | 5.090 | 5.090 | 4.530 | 4.570 | 36,237 | -0.48(-9.50%) |
Apr 17, 2009 | 4.800 | 5.580 | 4.700 | 5.050 | 94,705 | +0.42(+9.07%) |
Apr 16, 2009 | 4.140 | 4.680 | 4.140 | 4.630 | 118,587 | +0.61(+15.17%) |
Apr 15, 2009 | 3.940 | 4.030 | 3.930 | 4.020 | 15,710 | +0.07(+1.77%) |
Apr 14, 2009 | 4.100 | 4.120 | 3.920 | 3.950 | 26,185 | -0.05(-1.25%) |
Apr 13, 2009 | 4.020 | 4.070 | 3.921 | 4.000 | 18,970 | -0.15(-3.61%) |
Apr 09, 2009 | 4.200 | 4.200 | 3.957 | 4.150 | 27,317 | +0.13(+3.23%) |
Apr 08, 2009 | 3.960 | 4.090 | 3.940 | 4.020 | 34,150 | +0.02(+0.50%) |
Apr 07, 2009 | 3.900 | 4.220 | 3.850 | 4.000 | 60,193 | +0.00(+0.00%) |
Apr 06, 2009 | 3.620 | 4.070 | 3.610 | 4.000 | 64,963 | +0.43(+12.04%) |
Apr 03, 2009 | 3.460 | 3.700 | 3.460 | 3.570 | 30,133 | +0.02(+0.56%) |
Apr 02, 2009 | 3.425 | 3.680 | 3.425 | 3.550 | 70,165 | +0.14(+4.11%) |