Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.520 | 6.560 | 6.520 | 6.520 | 392,634 | -0.02(-0.31%) |
Mar 30, 2010 | 6.530 | 6.570 | 6.520 | 6.540 | 429,511 | +0.00(+0.00%) |
Mar 29, 2010 | 6.530 | 6.550 | 6.500 | 6.540 | 528,085 | +0.01(+0.15%) |
Mar 26, 2010 | 6.520 | 6.550 | 6.489 | 6.530 | 644,173 | +0.02(+0.31%) |
Mar 25, 2010 | 6.550 | 6.600 | 6.500 | 6.510 | 693,607 | +0.00(+0.04%) |
Mar 24, 2010 | 6.590 | 6.620 | 6.460 | 6.508 | 1,649,341 | -0.09(-1.40%) |
Mar 23, 2010 | 6.580 | 6.650 | 6.570 | 6.600 | 1,013,626 | +0.02(+0.30%) |
Mar 22, 2010 | 6.540 | 6.620 | 6.540 | 6.580 | 572,026 | +0.01(+0.15%) |
Mar 19, 2010 | 6.620 | 6.630 | 6.560 | 6.570 | 686,596 | -0.03(-0.45%) |
Mar 18, 2010 | 6.590 | 6.600 | 6.560 | 6.600 | 554,759 | +0.01(+0.15%) |
Mar 17, 2010 | 6.600 | 6.600 | 6.552 | 6.590 | 653,014 | -0.01(-0.15%) |
Mar 16, 2010 | 6.520 | 6.600 | 6.500 | 6.600 | 525,844 | +0.09(+1.38%) |
Mar 15, 2010 | 6.514 | 6.530 | 6.490 | 6.510 | 898,856 | +0.00(+0.00%) |
Mar 12, 2010 | 6.550 | 6.580 | 6.510 | 6.510 | 614,725 | +0.01(+0.15%) |
Mar 11, 2010 | 6.520 | 6.570 | 6.500 | 6.500 | 368,296 | -0.06(-0.91%) |
Mar 10, 2010 | 6.530 | 6.560 | 6.510 | 6.560 | 522,462 | +0.01(+0.15%) |
Mar 09, 2010 | 6.480 | 6.550 | 6.470 | 6.550 | 673,351 | +0.08(+1.24%) |
Mar 08, 2010 | 6.500 | 6.510 | 6.450 | 6.470 | 693,289 | -0.00(-0.06%) |
Mar 05, 2010 | 6.480 | 6.550 | 6.447 | 6.474 | 1,136,879 | +0.01(+0.22%) |
Mar 04, 2010 | 6.460 | 6.460 | 6.410 | 6.460 | 459,177 | +0.03(+0.47%) |
Mar 03, 2010 | 6.420 | 6.480 | 6.400 | 6.430 | 757,788 | +0.04(+0.63%) |
Mar 02, 2010 | 6.370 | 6.410 | 6.370 | 6.390 | 529,425 | +0.01(+0.16%) |
Mar 01, 2010 | 6.400 | 6.430 | 6.370 | 6.380 | 705,499 | -0.04(-0.62%) |
Feb 26, 2010 | 6.380 | 6.430 | 6.340 | 6.420 | 541,373 | +0.05(+0.78%) |
Feb 25, 2010 | 6.280 | 6.380 | 6.280 | 6.370 | 584,383 | +0.03(+0.44%) |
Feb 24, 2010 | 6.350 | 6.362 | 6.310 | 6.342 | 595,373 | +0.00(+0.03%) |
Feb 23, 2010 | 6.390 | 6.400 | 6.320 | 6.340 | 798,420 | -0.02(-0.31%) |
Feb 22, 2010 | 6.390 | 6.430 | 6.330 | 6.360 | 715,333 | -0.01(-0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.320 | 6.370 | 596,074 | +0.00(+0.00%) |
Feb 18, 2010 | 6.360 | 6.420 | 6.350 | 6.370 | 460,655 | -0.01(-0.16%) |
Feb 17, 2010 | 6.440 | 6.440 | 6.350 | 6.380 | 531,963 | -0.04(-0.62%) |
Feb 16, 2010 | 6.370 | 6.450 | 6.290 | 6.420 | 827,041 | +0.13(+2.07%) |
Feb 12, 2010 | 6.250 | 6.290 | 6.290 | 6.290 | 612,700 | +0.06(+0.96%) |
Feb 11, 2010 | 6.150 | 6.290 | 6.150 | 6.230 | 711,025 | +0.06(+0.97%) |
Feb 10, 2010 | 6.200 | 6.260 | 6.150 | 6.170 | 1,162,788 | -0.09(-1.44%) |
Feb 09, 2010 | 6.050 | 6.270 | 6.030 | 6.260 | 1,548,425 | +0.25(+4.16%) |
Feb 08, 2010 | 6.090 | 6.150 | 6.010 | 6.010 | 1,180,737 | -0.04(-0.66%) |
Feb 05, 2010 | 6.220 | 6.220 | 5.880 | 6.050 | 3,497,463 | -0.13(-2.10%) |
Feb 04, 2010 | 6.270 | 6.370 | 6.180 | 6.180 | 1,052,023 | -0.14(-2.22%) |
Feb 03, 2010 | 6.360 | 6.420 | 6.320 | 6.320 | 567,514 | -0.03(-0.47%) |
Feb 02, 2010 | 6.330 | 6.390 | 6.260 | 6.350 | 699,549 | +0.07(+1.11%) |
Feb 01, 2010 | 6.340 | 6.350 | 6.260 | 6.280 | 884,606 | -0.03(-0.47%) |
Jan 29, 2010 | 6.410 | 6.450 | 6.280 | 6.310 | 1,058,102 | -0.11(-1.71%) |
Jan 28, 2010 | 6.510 | 6.510 | 6.410 | 6.420 | 668,963 | -0.08(-1.23%) |
Jan 27, 2010 | 6.400 | 6.510 | 6.400 | 6.500 | 1,390,064 | +0.03(+0.46%) |
Jan 26, 2010 | 6.360 | 6.500 | 6.360 | 6.470 | 873,906 | +0.01(+0.15%) |
Jan 25, 2010 | 6.420 | 6.470 | 6.370 | 6.460 | 571,265 | +0.05(+0.78%) |
Jan 22, 2010 | 6.450 | 6.500 | 6.410 | 6.410 | 741,196 | -0.05(-0.77%) |
Jan 21, 2010 | 6.550 | 6.570 | 6.420 | 6.460 | 1,063,535 | -0.11(-1.67%) |
Jan 20, 2010 | 6.600 | 6.600 | 6.520 | 6.570 | 787,381 | -0.05(-0.76%) |
Jan 19, 2010 | 6.570 | 6.630 | 6.530 | 6.620 | 1,403,042 | +0.09(+1.38%) |
Jan 15, 2010 | 6.520 | 6.530 | 6.530 | 6.530 | 446,900 | +0.03(+0.46%) |
Jan 14, 2010 | 6.450 | 6.540 | 6.450 | 6.500 | 721,339 | +0.00(+0.00%) |
Jan 13, 2010 | 6.420 | 6.500 | 6.400 | 6.500 | 550,385 | +0.08(+1.25%) |
Jan 12, 2010 | 6.440 | 6.500 | 6.420 | 6.420 | 672,081 | -0.07(-1.08%) |
Jan 11, 2010 | 6.480 | 6.500 | 6.460 | 6.490 | 525,839 | +0.02(+0.32%) |
Jan 08, 2010 | 6.470 | 6.490 | 6.420 | 6.469 | 546,755 | +0.02(+0.30%) |
Jan 07, 2010 | 6.460 | 6.490 | 6.420 | 6.450 | 657,925 | +0.03(+0.47%) |
Jan 06, 2010 | 6.360 | 6.480 | 6.360 | 6.420 | 772,917 | +0.03(+0.47%) |
Jan 05, 2010 | 6.300 | 6.390 | 6.300 | 6.390 | 689,947 | +0.08(+1.27%) |
Jan 04, 2010 | 6.270 | 6.410 | 6.250 | 6.310 | 701,077 | +0.09(+1.50%) |
Dec 31, 2009 | 6.240 | 6.216 | 6.216 | 6.216 | 649,400 | -0.01(-0.22%) |
Dec 30, 2009 | 6.250 | 6.280 | 6.230 | 6.230 | 654,557 | -0.06(-0.95%) |
Dec 29, 2009 | 6.280 | 6.300 | 6.250 | 6.290 | 680,236 | +0.01(+0.16%) |
Dec 28, 2009 | 6.260 | 6.300 | 6.250 | 6.280 | 768,147 | +0.02(+0.33%) |
Dec 24, 2009 | 6.270 | 6.290 | 6.190 | 6.259 | 672,939 | +0.04(+0.63%) |
Dec 23, 2009 | 6.250 | 6.290 | 6.170 | 6.220 | 1,021,094 | -0.01(-0.16%) |
Dec 22, 2009 | 6.200 | 6.280 | 6.200 | 6.230 | 680,685 | +0.05(+0.81%) |
Dec 21, 2009 | 6.210 | 6.220 | 6.150 | 6.180 | 1,110,336 | +0.02(+0.32%) |
Dec 18, 2009 | 6.160 | 6.220 | 6.130 | 6.160 | 1,238,046 | +0.02(+0.33%) |
Dec 17, 2009 | 6.310 | 6.310 | 6.120 | 6.140 | 2,173,777 | -0.22(-3.46%) |
Dec 16, 2009 | 6.400 | 6.489 | 6.310 | 6.360 | 1,774,784 | -0.03(-0.47%) |
Dec 15, 2009 | 6.450 | 6.520 | 6.370 | 6.390 | 1,027,583 | -0.12(-1.84%) |
Dec 14, 2009 | 6.520 | 6.530 | 6.500 | 6.510 | 760,056 | +0.03(+0.46%) |
Dec 11, 2009 | 6.530 | 6.560 | 6.470 | 6.480 | 682,417 | -0.04(-0.61%) |
Dec 10, 2009 | 6.570 | 6.570 | 6.500 | 6.520 | 567,918 | +0.01(+0.15%) |
Dec 09, 2009 | 6.490 | 6.550 | 6.440 | 6.510 | 1,060,173 | +0.01(+0.09%) |
Dec 08, 2009 | 6.500 | 6.530 | 6.450 | 6.504 | 1,055,498 | -0.02(-0.25%) |
Dec 07, 2009 | 6.640 | 6.640 | 6.490 | 6.520 | 827,331 | -0.01(-0.15%) |
Dec 04, 2009 | 6.640 | 6.640 | 6.500 | 6.530 | 755,901 | -0.05(-0.76%) |
Dec 03, 2009 | 6.630 | 6.630 | 6.550 | 6.580 | 692,195 | +0.00(+0.00%) |
Dec 02, 2009 | 6.560 | 6.620 | 6.530 | 6.580 | 847,412 | +0.03(+0.46%) |
Dec 01, 2009 | 6.540 | 6.580 | 6.500 | 6.550 | 830,556 | +0.05(+0.77%) |
Nov 30, 2009 | 6.480 | 6.580 | 6.450 | 6.500 | 828,907 | +0.05(+0.78%) |
Nov 27, 2009 | 6.230 | 6.600 | 6.230 | 6.450 | 933,164 | -0.18(-2.71%) |
Nov 25, 2009 | 6.590 | 6.630 | 6.560 | 6.630 | 814,212 | +0.03(+0.45%) |
Nov 24, 2009 | 6.550 | 6.600 | 6.530 | 6.600 | 861,982 | +0.03(+0.46%) |
Nov 23, 2009 | 6.510 | 6.570 | 6.510 | 6.570 | 1,017,686 | +0.06(+0.92%) |
Nov 20, 2009 | 6.400 | 6.550 | 6.400 | 6.510 | 747,702 | -0.01(-0.21%) |
Nov 19, 2009 | 6.500 | 6.580 | 6.450 | 6.524 | 778,850 | -0.01(-0.09%) |
Nov 18, 2009 | 6.380 | 6.560 | 6.380 | 6.530 | 875,179 | +0.03(+0.46%) |
Nov 17, 2009 | 6.430 | 6.500 | 6.420 | 6.500 | 648,045 | +0.05(+0.78%) |
Nov 16, 2009 | 6.530 | 6.530 | 6.380 | 6.450 | 1,091,871 | +0.08(+1.27%) |
Nov 13, 2009 | 6.460 | 6.477 | 6.290 | 6.369 | 1,915,036 | -0.07(-1.10%) |
Nov 12, 2009 | 6.420 | 6.538 | 6.420 | 6.440 | 862,609 | -0.05(-0.77%) |
Nov 11, 2009 | 6.590 | 6.590 | 6.460 | 6.490 | 858,633 | -0.04(-0.61%) |
Nov 10, 2009 | 6.480 | 6.580 | 6.480 | 6.530 | 1,024,540 | +0.03(+0.46%) |
Nov 09, 2009 | 6.530 | 6.550 | 6.470 | 6.500 | 1,090,325 | +0.08(+1.25%) |
Nov 06, 2009 | 6.450 | 6.460 | 6.335 | 6.420 | 818,320 | +0.07(+1.10%) |
Nov 05, 2009 | 6.420 | 6.420 | 6.330 | 6.350 | 894,026 | +0.04(+0.59%) |
Nov 04, 2009 | 6.230 | 6.330 | 6.220 | 6.312 | 750,398 | +0.11(+1.81%) |
Nov 03, 2009 | 6.150 | 6.200 | 6.110 | 6.200 | 736,884 | +0.03(+0.49%) |
Nov 02, 2009 | 6.040 | 6.200 | 5.920 | 6.170 | 1,338,128 | +0.13(+2.15%) |
Oct 30, 2009 | 6.310 | 6.310 | 6.010 | 6.040 | 1,550,706 | -0.23(-3.67%) |
Oct 29, 2009 | 6.170 | 6.270 | 6.000 | 6.270 | 2,177,824 | +0.33(+5.56%) |
Oct 28, 2009 | 6.230 | 6.350 | 5.800 | 5.940 | 4,881,274 | -0.44(-6.90%) |
Oct 27, 2009 | 6.460 | 6.500 | 6.250 | 6.380 | 1,596,603 | -0.09(-1.39%) |
Oct 26, 2009 | 6.580 | 6.590 | 6.460 | 6.470 | 905,575 | -0.08(-1.22%) |
Oct 23, 2009 | 6.550 | 6.570 | 6.511 | 6.550 | 848,811 | -0.02(-0.30%) |
Oct 22, 2009 | 6.500 | 6.600 | 6.500 | 6.570 | 688,943 | +0.03(+0.50%) |
Oct 21, 2009 | 6.430 | 6.590 | 6.430 | 6.537 | 648,462 | +0.05(+0.73%) |
Oct 20, 2009 | 6.490 | 6.520 | 6.440 | 6.490 | 823,435 | +0.03(+0.46%) |
Oct 19, 2009 | 6.490 | 6.630 | 6.420 | 6.460 | 1,440,125 | +0.04(+0.62%) |
Oct 16, 2009 | 6.440 | 6.490 | 6.380 | 6.420 | 1,038,344 | +0.01(+0.16%) |
Oct 15, 2009 | 6.400 | 6.440 | 6.350 | 6.410 | 862,237 | +0.01(+0.16%) |
Oct 14, 2009 | 6.500 | 6.560 | 6.380 | 6.400 | 1,562,158 | -0.07(-1.08%) |
Oct 13, 2009 | 6.500 | 6.500 | 6.400 | 6.470 | 903,995 | +0.02(+0.31%) |
Oct 12, 2009 | 6.469 | 6.500 | 6.440 | 6.450 | 754,953 | -0.03(-0.46%) |
Oct 09, 2009 | 6.360 | 6.480 | 6.350 | 6.480 | 932,880 | +0.08(+1.25%) |
Oct 08, 2009 | 6.350 | 6.490 | 6.350 | 6.400 | 1,184,320 | +0.06(+0.95%) |
Oct 07, 2009 | 6.260 | 6.340 | 6.240 | 6.340 | 868,312 | +0.10(+1.60%) |
Oct 06, 2009 | 6.190 | 6.250 | 6.190 | 6.240 | 762,607 | +0.08(+1.30%) |
Oct 05, 2009 | 6.200 | 6.200 | 6.130 | 6.160 | 717,034 | +0.01(+0.16%) |
Oct 02, 2009 | 6.050 | 6.160 | 6.050 | 6.150 | 583,903 | -0.02(-0.32%) |
Oct 01, 2009 | 6.240 | 6.260 | 6.130 | 6.170 | 617,967 | -0.02(-0.32%) |
Sep 30, 2009 | 6.350 | 6.350 | 6.164 | 6.190 | 715,044 | +0.02(+0.32%) |
Sep 29, 2009 | 6.180 | 6.190 | 6.110 | 6.170 | 462,096 | -0.04(-0.64%) |
Sep 28, 2009 | 6.050 | 6.220 | 6.050 | 6.210 | 633,529 | +0.07(+1.14%) |
Sep 25, 2009 | 6.150 | 6.180 | 6.050 | 6.140 | 925,751 | -0.01(-0.16%) |
Sep 24, 2009 | 6.260 | 6.290 | 6.140 | 6.150 | 916,625 | -0.12(-1.91%) |
Sep 23, 2009 | 6.220 | 6.300 | 6.210 | 6.270 | 777,283 | +0.01(+0.16%) |
Sep 22, 2009 | 6.150 | 6.270 | 6.140 | 6.260 | 762,373 | +0.11(+1.85%) |
Sep 21, 2009 | 6.210 | 6.250 | 6.130 | 6.146 | 895,193 | -0.10(-1.66%) |
Sep 18, 2009 | 6.260 | 6.310 | 6.210 | 6.250 | 799,314 | -0.02(-0.32%) |
Sep 17, 2009 | 6.250 | 6.320 | 6.210 | 6.270 | 1,410,578 | +0.07(+1.13%) |
Sep 16, 2009 | 6.170 | 6.240 | 6.170 | 6.200 | 777,664 | +0.04(+0.65%) |
Sep 15, 2009 | 6.200 | 6.230 | 6.160 | 6.160 | 990,687 | -0.04(-0.65%) |
Sep 14, 2009 | 6.100 | 6.200 | 6.070 | 6.200 | 936,059 | +0.08(+1.31%) |
Sep 11, 2009 | 6.080 | 6.120 | 6.070 | 6.120 | 789,428 | +0.05(+0.82%) |
Sep 10, 2009 | 5.940 | 6.080 | 5.940 | 6.070 | 677,533 | +0.09(+1.51%) |
Sep 09, 2009 | 5.980 | 6.050 | 5.960 | 5.980 | 896,836 | +0.00(+0.00%) |
Sep 08, 2009 | 5.940 | 5.990 | 5.930 | 5.980 | 891,809 | +0.04(+0.67%) |
Sep 04, 2009 | 5.970 | 5.970 | 5.890 | 5.940 | 719,839 | +0.03(+0.51%) |
Sep 03, 2009 | 5.870 | 5.940 | 5.860 | 5.910 | 634,433 | +0.05(+0.85%) |
Sep 02, 2009 | 5.740 | 5.890 | 5.700 | 5.860 | 924,306 | +0.12(+2.09%) |
Sep 01, 2009 | 5.870 | 5.870 | 5.700 | 5.740 | 1,126,818 | -0.10(-1.71%) |
Aug 31, 2009 | 5.900 | 5.930 | 5.840 | 5.840 | 646,760 | -0.04(-0.68%) |
Aug 28, 2009 | 5.900 | 5.970 | 5.840 | 5.880 | 805,181 | -0.04(-0.68%) |
Aug 27, 2009 | 5.870 | 5.970 | 5.860 | 5.920 | 611,503 | +0.00(+0.00%) |
Aug 26, 2009 | 5.990 | 5.990 | 5.880 | 5.920 | 855,457 | +0.00(+0.00%) |
Aug 25, 2009 | 5.910 | 5.930 | 5.870 | 5.920 | 801,836 | +0.05(+0.85%) |
Aug 24, 2009 | 5.920 | 5.940 | 5.850 | 5.870 | 715,712 | -0.03(-0.51%) |
Aug 21, 2009 | 5.880 | 5.950 | 5.880 | 5.900 | 774,715 | +0.00(+0.00%) |
Aug 20, 2009 | 5.770 | 5.900 | 5.770 | 5.900 | 681,267 | +0.14(+2.43%) |
Aug 19, 2009 | 5.670 | 5.770 | 5.630 | 5.760 | 521,995 | +0.03(+0.52%) |
Aug 18, 2009 | 5.670 | 5.750 | 5.600 | 5.730 | 768,544 | +0.08(+1.42%) |
Aug 17, 2009 | 5.710 | 5.710 | 5.460 | 5.650 | 1,849,793 | -0.13(-2.25%) |
Aug 14, 2009 | 5.960 | 5.970 | 5.770 | 5.780 | 1,190,596 | -0.18(-3.02%) |
Aug 13, 2009 | 5.980 | 5.980 | 5.930 | 5.960 | 654,546 | -0.01(-0.17%) |
Aug 12, 2009 | 5.950 | 6.000 | 5.900 | 5.970 | 638,562 | +0.02(+0.34%) |
Aug 11, 2009 | 5.900 | 5.990 | 5.890 | 5.950 | 1,048,631 | +0.04(+0.68%) |
Aug 10, 2009 | 5.960 | 6.000 | 5.890 | 5.910 | 706,955 | -0.03(-0.51%) |
Aug 07, 2009 | 5.940 | 5.990 | 5.860 | 5.940 | 993,203 | +0.00(+0.00%) |
Aug 06, 2009 | 5.830 | 5.980 | 5.830 | 5.940 | 1,061,844 | +0.11(+1.89%) |
Aug 05, 2009 | 5.780 | 5.850 | 5.750 | 5.830 | 661,868 | +0.07(+1.22%) |
Aug 04, 2009 | 5.770 | 5.800 | 5.720 | 5.760 | 758,275 | -0.03(-0.52%) |
Aug 03, 2009 | 5.900 | 5.900 | 5.790 | 5.790 | 791,130 | -0.05(-0.86%) |
Jul 31, 2009 | 5.850 | 5.860 | 5.800 | 5.840 | 874,690 | -0.01(-0.17%) |
Jul 30, 2009 | 5.830 | 5.900 | 5.800 | 5.850 | 965,101 | +0.01(+0.17%) |
Jul 29, 2009 | 5.830 | 5.900 | 5.800 | 5.840 | 1,273,088 | -0.08(-1.35%) |
Jul 28, 2009 | 5.800 | 5.920 | 5.780 | 5.920 | 768,606 | +0.16(+2.78%) |
Jul 27, 2009 | 5.820 | 5.900 | 5.750 | 5.760 | 946,631 | -0.07(-1.20%) |
Jul 24, 2009 | 5.670 | 5.830 | 5.670 | 5.830 | 823,804 | +0.13(+2.28%) |
Jul 23, 2009 | 5.690 | 5.730 | 5.650 | 5.700 | 949,844 | +0.03(+0.53%) |
Jul 22, 2009 | 5.640 | 5.670 | 5.600 | 5.670 | 875,242 | +0.02(+0.35%) |
Jul 21, 2009 | 5.640 | 5.660 | 5.630 | 5.650 | 726,407 | +0.02(+0.36%) |
Jul 20, 2009 | 5.570 | 5.640 | 5.570 | 5.630 | 729,801 | +0.05(+0.90%) |
Jul 17, 2009 | 5.570 | 5.590 | 5.550 | 5.580 | 380,319 | +0.00(+0.00%) |
Jul 16, 2009 | 5.570 | 5.600 | 5.570 | 5.580 | 419,648 | -0.01(-0.18%) |
Jul 15, 2009 | 5.550 | 5.600 | 5.540 | 5.590 | 875,874 | +0.05(+0.90%) |
Jul 14, 2009 | 5.560 | 5.560 | 5.500 | 5.540 | 705,769 | +0.04(+0.73%) |
Jul 13, 2009 | 5.470 | 5.500 | 5.460 | 5.500 | 947,149 | +0.10(+1.85%) |
Jul 10, 2009 | 5.400 | 5.420 | 5.390 | 5.400 | 483,112 | -0.02(-0.37%) |
Jul 09, 2009 | 5.420 | 5.420 | 5.390 | 5.420 | 454,187 | +0.01(+0.18%) |
Jul 08, 2009 | 5.460 | 5.460 | 5.380 | 5.410 | 748,726 | +0.02(+0.37%) |
Jul 07, 2009 | 5.420 | 5.440 | 5.340 | 5.390 | 571,963 | +0.00(+0.00%) |
Jul 06, 2009 | 5.530 | 5.535 | 5.360 | 5.390 | 995,683 | -0.17(-3.06%) |
Jul 02, 2009 | 5.580 | 5.580 | 5.500 | 5.560 | 388,194 | -0.02(-0.36%) |
Jul 01, 2009 | 5.590 | 5.600 | 5.520 | 5.580 | 496,590 | +0.00(+0.00%) |
Jun 30, 2009 | 5.590 | 5.590 | 5.510 | 5.580 | 388,544 | +0.01(+0.18%) |
Jun 29, 2009 | 5.510 | 5.590 | 5.500 | 5.570 | 587,844 | +0.05(+0.90%) |
Jun 26, 2009 | 5.470 | 5.520 | 5.470 | 5.520 | 610,189 | +0.00(+0.00%) |
Jun 25, 2009 | 5.509 | 5.520 | 5.500 | 5.520 | 545,746 | +0.02(+0.36%) |
Jun 24, 2009 | 5.380 | 5.500 | 5.350 | 5.500 | 442,169 | +0.14(+2.61%) |
Jun 23, 2009 | 5.400 | 5.430 | 5.280 | 5.360 | 603,783 | -0.05(-0.92%) |
Jun 22, 2009 | 5.480 | 5.480 | 5.380 | 5.410 | 828,839 | -0.09(-1.64%) |
Jun 19, 2009 | 5.440 | 5.510 | 5.440 | 5.500 | 553,953 | +0.06(+1.10%) |
Jun 18, 2009 | 5.370 | 5.470 | 5.360 | 5.440 | 575,998 | +0.08(+1.49%) |
Jun 17, 2009 | 5.370 | 5.400 | 5.190 | 5.360 | 1,091,742 | +0.00(+0.00%) |
Jun 16, 2009 | 5.550 | 5.580 | 5.130 | 5.360 | 2,047,611 | -0.19(-3.42%) |
Jun 15, 2009 | 5.640 | 5.640 | 5.550 | 5.550 | 997,692 | -0.09(-1.60%) |
Jun 12, 2009 | 5.660 | 5.660 | 5.630 | 5.640 | 631,001 | -0.01(-0.18%) |
Jun 11, 2009 | 5.430 | 5.650 | 5.430 | 5.650 | 1,273,563 | +0.03(+0.53%) |
Jun 10, 2009 | 5.630 | 5.630 | 5.580 | 5.620 | 828,894 | +0.02(+0.36%) |
Jun 09, 2009 | 5.600 | 5.610 | 5.570 | 5.600 | 736,987 | +0.00(+0.00%) |
Jun 08, 2009 | 5.550 | 5.600 | 5.500 | 5.600 | 881,490 | -0.02(-0.36%) |
Jun 05, 2009 | 5.550 | 5.620 | 5.480 | 5.620 | 873,890 | +0.05(+0.90%) |
Jun 04, 2009 | 5.400 | 5.570 | 5.400 | 5.570 | 1,355,763 | +0.17(+3.15%) |
Jun 03, 2009 | 5.480 | 5.480 | 5.370 | 5.400 | 793,370 | -0.08(-1.46%) |
Jun 02, 2009 | 5.410 | 5.500 | 5.400 | 5.480 | 824,839 | +0.07(+1.30%) |
Jun 01, 2009 | 5.500 | 5.540 | 5.320 | 5.410 | 1,577,801 | -0.10(-1.82%) |
May 29, 2009 | 5.450 | 5.530 | 5.430 | 5.510 | 1,416,307 | +0.07(+1.29%) |
May 28, 2009 | 5.340 | 5.450 | 5.340 | 5.440 | 1,390,941 | +0.12(+2.26%) |
May 27, 2009 | 5.440 | 5.450 | 5.320 | 5.320 | 1,408,965 | -0.12(-2.21%) |
May 26, 2009 | 5.430 | 5.460 | 5.430 | 5.440 | 899,936 | +0.01(+0.18%) |
May 22, 2009 | 5.360 | 5.480 | 5.360 | 5.430 | 1,094,656 | +0.03(+0.56%) |
May 21, 2009 | 5.430 | 5.430 | 5.380 | 5.400 | 1,046,417 | +0.00(+0.00%) |
May 20, 2009 | 5.360 | 5.410 | 5.360 | 5.400 | 972,332 | +0.01(+0.19%) |
May 19, 2009 | 5.340 | 5.410 | 5.340 | 5.390 | 973,343 | +0.03(+0.56%) |
May 18, 2009 | 5.260 | 5.380 | 5.250 | 5.360 | 1,157,354 | +0.02(+0.37%) |
May 15, 2009 | 5.260 | 5.350 | 5.260 | 5.340 | 970,570 | +0.08(+1.52%) |
May 14, 2009 | 5.260 | 5.300 | 5.230 | 5.260 | 1,306,015 | +0.02(+0.38%) |
May 13, 2009 | 5.230 | 5.290 | 5.170 | 5.240 | 1,150,849 | +0.02(+0.38%) |
May 12, 2009 | 5.210 | 5.250 | 5.180 | 5.220 | 692,281 | +0.01(+0.19%) |
May 11, 2009 | 5.200 | 5.230 | 5.110 | 5.210 | 896,422 | -0.01(-0.19%) |
May 08, 2009 | 5.130 | 5.220 | 5.130 | 5.220 | 609,219 | +0.07(+1.36%) |
May 07, 2009 | 5.200 | 5.200 | 5.090 | 5.150 | 615,818 | -0.02(-0.39%) |
May 06, 2009 | 5.150 | 5.200 | 5.150 | 5.170 | 530,191 | +0.00(+0.00%) |
May 05, 2009 | 5.080 | 5.210 | 5.080 | 5.170 | 805,915 | +0.08(+1.57%) |
May 04, 2009 | 4.980 | 5.110 | 4.980 | 5.090 | 873,507 | +0.09(+1.80%) |
May 01, 2009 | 4.950 | 5.080 | 4.940 | 5.000 | 702,077 | +0.05(+1.01%) |
Apr 30, 2009 | 4.960 | 4.990 | 4.920 | 4.950 | 727,007 | +0.02(+0.41%) |
Apr 29, 2009 | 4.970 | 4.970 | 4.920 | 4.930 | 758,990 | +0.03(+0.61%) |
Apr 28, 2009 | 4.870 | 4.980 | 4.850 | 4.900 | 682,281 | -0.03(-0.61%) |
Apr 27, 2009 | 4.930 | 4.940 | 4.860 | 4.930 | 717,957 | -0.01(-0.20%) |
Apr 24, 2009 | 4.900 | 4.990 | 4.900 | 4.940 | 783,679 | -0.01(-0.20%) |
Apr 23, 2009 | 4.860 | 4.950 | 4.860 | 4.950 | 678,420 | +0.06(+1.22%) |
Apr 22, 2009 | 4.870 | 4.920 | 4.850 | 4.890 | 867,473 | +0.04(+0.83%) |
Apr 21, 2009 | 4.650 | 4.890 | 4.650 | 4.850 | 547,286 | +0.06(+1.25%) |
Apr 20, 2009 | 4.900 | 4.900 | 4.750 | 4.790 | 710,313 | -0.11(-2.24%) |
Apr 17, 2009 | 4.840 | 4.900 | 4.840 | 4.900 | 507,778 | +0.02(+0.41%) |
Apr 16, 2009 | 4.940 | 4.940 | 4.830 | 4.880 | 699,364 | -0.03(-0.61%) |
Apr 15, 2009 | 4.840 | 4.910 | 4.840 | 4.910 | 473,288 | +0.06(+1.24%) |
Apr 14, 2009 | 4.830 | 4.900 | 4.830 | 4.850 | 451,629 | +0.00(+0.00%) |
Apr 13, 2009 | 4.850 | 4.900 | 4.830 | 4.850 | 1,049,619 | -0.01(-0.21%) |
Apr 09, 2009 | 4.880 | 4.900 | 4.850 | 4.860 | 786,565 | +0.01(+0.21%) |
Apr 08, 2009 | 4.830 | 4.870 | 4.820 | 4.850 | 663,740 | -0.03(-0.61%) |
Apr 07, 2009 | 4.890 | 4.940 | 4.870 | 4.880 | 432,379 | -0.08(-1.61%) |
Apr 06, 2009 | 4.870 | 4.990 | 4.870 | 4.960 | 449,384 | +0.00(+0.00%) |
Apr 03, 2009 | 4.830 | 4.970 | 4.800 | 4.960 | 685,080 | +0.04(+0.83%) |
Apr 02, 2009 | 4.850 | 4.940 | 4.820 | 4.919 | 824,331 | +0.12(+2.48%) |