Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.205 | 7.266 | 6.954 | 6.957 | 1,706,902 | -0.25(-3.44%) |
Apr 29, 2010 | 7.053 | 7.209 | 7.038 | 7.205 | 1,253,032 | +0.20(+2.91%) |
Apr 28, 2010 | 7.107 | 7.150 | 6.965 | 7.002 | 1,326,360 | -0.05(-0.74%) |
Apr 27, 2010 | 7.099 | 7.212 | 7.033 | 7.053 | 2,280,926 | -0.06(-0.91%) |
Apr 26, 2010 | 7.157 | 7.275 | 7.110 | 7.118 | 1,298,981 | -0.02(-0.34%) |
Apr 23, 2010 | 7.138 | 7.155 | 7.091 | 7.142 | 1,737,387 | +0.04(+0.62%) |
Apr 22, 2010 | 6.981 | 7.115 | 6.895 | 7.098 | 1,850,140 | +0.11(+1.56%) |
Apr 21, 2010 | 6.976 | 7.043 | 6.917 | 6.989 | 4,163 | +0.01(+0.19%) |
Apr 20, 2010 | 7.169 | 7.215 | 6.874 | 6.976 | 5,519 | -0.52(-6.93%) |
Apr 19, 2010 | 7.478 | 7.517 | 7.360 | 7.495 | 3,255,564 | -0.02(-0.30%) |
Apr 16, 2010 | 7.507 | 7.526 | 7.413 | 7.518 | 3,303,952 | -0.01(-0.09%) |
Apr 15, 2010 | 7.490 | 7.552 | 7.452 | 7.525 | 1,943,056 | -0.07(-0.95%) |
Apr 14, 2010 | 7.543 | 7.604 | 7.491 | 7.597 | 1,730,661 | +0.11(+1.51%) |
Apr 13, 2010 | 7.287 | 7.487 | 7.249 | 7.484 | 2,074,840 | +0.20(+2.71%) |
Apr 12, 2010 | 7.366 | 7.366 | 7.272 | 7.287 | 1,267,092 | -0.06(-0.75%) |
Apr 09, 2010 | 7.276 | 7.364 | 7.255 | 7.342 | 1,490,914 | +0.07(+0.92%) |
Apr 08, 2010 | 7.147 | 7.290 | 7.139 | 7.275 | 1,398,750 | +0.08(+1.18%) |
Apr 07, 2010 | 7.211 | 7.270 | 7.162 | 7.190 | 2,123,272 | -0.05(-0.69%) |
Apr 06, 2010 | 7.160 | 7.282 | 7.135 | 7.240 | 1,569,931 | +0.03(+0.35%) |
Apr 05, 2010 | 7.100 | 7.215 | 7.067 | 7.215 | 1,766,609 | +0.16(+2.32%) |
Apr 01, 2010 | 7.079 | 7.051 | 7.051 | 7.051 | 10,711,372 | -0.01(-0.10%) |
Mar 31, 2010 | 7.079 | 7.145 | 7.049 | 7.058 | 2,271,928 | -0.02(-0.27%) |
Mar 30, 2010 | 6.990 | 7.113 | 6.990 | 7.076 | 1,709,447 | +0.10(+1.37%) |
Mar 29, 2010 | 7.033 | 7.169 | 6.957 | 6.981 | 2,586,506 | +0.08(+1.17%) |
Mar 26, 2010 | 6.943 | 7.008 | 6.864 | 6.900 | 1,638,661 | -0.00(-0.04%) |
Mar 25, 2010 | 7.045 | 7.186 | 6.902 | 6.903 | 2,384,993 | -0.11(-1.61%) |
Mar 24, 2010 | 7.092 | 7.092 | 6.969 | 7.016 | 2,049,983 | -0.03(-0.49%) |
Mar 23, 2010 | 6.954 | 7.164 | 6.929 | 7.051 | 5,814,733 | +0.35(+5.29%) |
Mar 22, 2010 | 6.563 | 6.702 | 6.530 | 6.696 | 1,670,303 | +0.10(+1.51%) |
Mar 19, 2010 | 6.682 | 6.702 | 6.570 | 6.597 | 1,386,407 | -0.07(-1.03%) |
Mar 18, 2010 | 6.665 | 6.699 | 6.612 | 6.665 | 746,868 | -0.02(-0.30%) |
Mar 17, 2010 | 6.683 | 6.765 | 6.655 | 6.686 | 1,233,483 | +0.03(+0.48%) |
Mar 16, 2010 | 6.656 | 6.770 | 6.625 | 6.653 | 1,866,512 | +0.03(+0.53%) |
Mar 15, 2010 | 6.578 | 6.636 | 6.559 | 6.619 | 2,283,831 | +0.10(+1.52%) |
Mar 12, 2010 | 6.496 | 6.519 | 6.409 | 6.519 | 593,162 | +0.03(+0.43%) |
Mar 11, 2010 | 6.367 | 6.503 | 6.353 | 6.491 | 1,661,119 | +0.09(+1.45%) |
Mar 10, 2010 | 6.370 | 6.418 | 6.347 | 6.398 | 742,265 | +0.01(+0.21%) |
Mar 09, 2010 | 6.337 | 6.413 | 6.306 | 6.385 | 903,300 | +0.02(+0.32%) |
Mar 08, 2010 | 6.404 | 6.432 | 6.320 | 6.365 | 789,483 | -0.05(-0.77%) |
Mar 05, 2010 | 6.385 | 6.416 | 6.359 | 6.414 | 1,710,795 | +0.05(+0.78%) |
Mar 04, 2010 | 6.334 | 6.379 | 6.329 | 6.365 | 1,684,054 | +0.00(+0.00%) |
Mar 03, 2010 | 6.359 | 6.416 | 6.330 | 6.365 | 2,070,557 | +0.04(+0.57%) |
Mar 02, 2010 | 6.282 | 6.396 | 6.269 | 6.329 | 3,980,958 | +0.17(+2.70%) |
Mar 01, 2010 | 6.115 | 6.286 | 6.114 | 6.162 | 3,008,026 | +0.08(+1.32%) |
Feb 26, 2010 | 6.075 | 6.112 | 6.029 | 6.082 | 2,539,772 | +0.01(+0.11%) |
Feb 25, 2010 | 5.993 | 6.075 | 5.946 | 6.075 | 906,526 | +0.00(+0.04%) |
Feb 24, 2010 | 6.013 | 6.072 | 6.004 | 6.072 | 1,368,955 | +0.09(+1.48%) |
Feb 23, 2010 | 6.040 | 6.040 | 5.965 | 5.984 | 1,475,897 | -0.05(-0.80%) |
Feb 22, 2010 | 6.022 | 6.041 | 5.963 | 6.032 | 829,401 | +0.03(+0.56%) |
Feb 19, 2010 | 5.975 | 6.080 | 5.961 | 5.998 | 1,518,899 | +0.03(+0.43%) |
Feb 18, 2010 | 5.871 | 5.975 | 5.871 | 5.973 | 930,287 | +0.11(+1.85%) |
Feb 17, 2010 | 5.907 | 5.927 | 5.847 | 5.864 | 1,148,954 | -0.04(-0.66%) |
Feb 16, 2010 | 5.927 | 5.970 | 5.881 | 5.903 | 1,206,064 | +0.01(+0.16%) |
Feb 12, 2010 | 5.812 | 5.894 | 5.894 | 5.894 | 7,582,877 | +0.04(+0.69%) |
Feb 11, 2010 | 5.731 | 5.902 | 5.679 | 5.853 | 1,176,411 | +0.10(+1.75%) |
Feb 10, 2010 | 5.739 | 5.797 | 5.702 | 5.753 | 1,692,195 | -0.02(-0.33%) |
Feb 09, 2010 | 5.706 | 5.820 | 5.677 | 5.771 | 1,274,228 | +0.14(+2.50%) |
Feb 08, 2010 | 5.633 | 5.714 | 5.535 | 5.630 | 1,182,928 | +0.03(+0.60%) |
Feb 05, 2010 | 5.569 | 5.692 | 5.516 | 5.597 | 1,874,117 | +0.03(+0.55%) |
Feb 04, 2010 | 5.687 | 5.702 | 5.544 | 5.566 | 990,265 | -0.16(-2.79%) |
Feb 03, 2010 | 5.679 | 5.773 | 5.679 | 5.726 | 529,728 | +0.01(+0.21%) |
Feb 02, 2010 | 5.706 | 5.773 | 5.671 | 5.714 | 1,323,234 | +0.01(+0.14%) |
Feb 01, 2010 | 5.714 | 5.773 | 5.685 | 5.706 | 1,603,368 | -0.01(-0.19%) |
Jan 29, 2010 | 5.809 | 5.873 | 5.708 | 5.716 | 1,224,820 | -0.08(-1.34%) |
Jan 28, 2010 | 5.911 | 5.923 | 5.794 | 5.794 | 1,305,595 | -0.09(-1.48%) |
Jan 27, 2010 | 5.798 | 5.911 | 5.652 | 5.881 | 3,170,976 | +0.22(+3.83%) |
Jan 26, 2010 | 5.948 | 5.948 | 5.622 | 5.665 | 2,307,482 | -0.06(-1.07%) |
Jan 25, 2010 | 5.770 | 5.841 | 5.686 | 5.726 | 2,237,416 | -0.01(-0.21%) |
Jan 22, 2010 | 5.796 | 5.845 | 5.709 | 5.738 | 1,490,381 | -0.06(-1.11%) |
Jan 21, 2010 | 6.005 | 6.029 | 5.730 | 5.802 | 1,360,607 | -0.21(-3.43%) |
Jan 20, 2010 | 5.945 | 6.025 | 5.856 | 6.008 | 1,326,446 | +0.03(+0.56%) |
Jan 19, 2010 | 5.893 | 6.008 | 5.893 | 5.975 | 923,901 | +0.10(+1.75%) |
Jan 15, 2010 | 5.940 | 5.872 | 5.872 | 5.872 | 5,193,358 | -0.05(-0.77%) |
Jan 14, 2010 | 5.886 | 5.993 | 5.886 | 5.917 | 648,421 | +0.03(+0.48%) |
Jan 13, 2010 | 5.937 | 5.960 | 5.838 | 5.889 | 842,551 | -0.03(-0.56%) |
Jan 12, 2010 | 5.928 | 5.976 | 5.842 | 5.923 | 606,814 | -0.04(-0.69%) |
Jan 11, 2010 | 6.007 | 6.012 | 5.939 | 5.964 | 703,932 | -0.03(-0.47%) |
Jan 08, 2010 | 5.878 | 6.001 | 5.862 | 5.992 | 628,927 | +0.09(+1.47%) |
Jan 07, 2010 | 5.899 | 5.953 | 5.862 | 5.905 | 702,817 | +0.02(+0.30%) |
Jan 06, 2010 | 5.881 | 5.937 | 5.854 | 5.888 | 826,499 | +0.00(+0.05%) |
Jan 05, 2010 | 5.959 | 5.959 | 5.860 | 5.885 | 1,505,617 | -0.08(-1.28%) |
Jan 04, 2010 | 5.849 | 5.997 | 5.822 | 5.961 | 1,377,654 | +0.16(+2.81%) |
Dec 31, 2009 | 5.891 | 5.798 | 5.798 | 5.798 | 2,993,290 | -0.13(-2.12%) |
Dec 30, 2009 | 5.945 | 5.972 | 5.864 | 5.924 | 730,834 | -0.03(-0.49%) |
Dec 29, 2009 | 5.985 | 5.992 | 5.933 | 5.953 | 453,258 | -0.02(-0.31%) |
Dec 28, 2009 | 6.009 | 6.027 | 5.935 | 5.972 | 332,644 | -0.03(-0.56%) |
Dec 24, 2009 | 5.953 | 6.025 | 5.937 | 6.005 | 268,528 | +0.06(+1.01%) |
Dec 23, 2009 | 5.929 | 5.981 | 5.861 | 5.945 | 606,897 | +0.04(+0.66%) |
Dec 22, 2009 | 5.911 | 5.945 | 5.805 | 5.907 | 1,470,700 | -0.01(-0.18%) |
Dec 21, 2009 | 5.939 | 6.007 | 5.876 | 5.917 | 955,405 | -0.01(-0.11%) |
Dec 18, 2009 | 5.931 | 5.953 | 5.810 | 5.924 | 3,225,045 | +0.05(+0.93%) |
Dec 17, 2009 | 5.901 | 5.912 | 5.786 | 5.869 | 508,103 | -0.08(-1.30%) |
Dec 16, 2009 | 5.976 | 6.024 | 5.891 | 5.947 | 1,620,148 | -0.01(-0.09%) |
Dec 15, 2009 | 5.917 | 6.067 | 5.892 | 5.952 | 1,321,582 | +0.04(+0.63%) |
Dec 14, 2009 | 5.884 | 5.923 | 5.845 | 5.915 | 816,517 | +0.06(+1.00%) |
Dec 11, 2009 | 5.804 | 5.893 | 5.789 | 5.856 | 671,933 | +0.07(+1.13%) |
Dec 10, 2009 | 5.840 | 5.908 | 5.748 | 5.790 | 658,112 | -0.04(-0.66%) |
Dec 09, 2009 | 5.832 | 5.845 | 5.781 | 5.829 | 871,571 | +0.02(+0.32%) |
Dec 08, 2009 | 5.874 | 5.927 | 5.768 | 5.810 | 1,119,221 | -0.10(-1.63%) |
Dec 07, 2009 | 5.794 | 5.935 | 5.778 | 5.907 | 668,918 | +0.10(+1.70%) |
Dec 04, 2009 | 5.794 | 5.928 | 5.745 | 5.808 | 915,288 | +0.11(+1.97%) |
Dec 03, 2009 | 5.756 | 5.845 | 5.686 | 5.695 | 689,264 | -0.05(-0.86%) |
Dec 02, 2009 | 5.736 | 5.872 | 5.715 | 5.745 | 894,200 | +0.04(+0.66%) |
Dec 01, 2009 | 5.679 | 5.778 | 5.679 | 5.707 | 917,578 | +0.11(+1.88%) |
Nov 30, 2009 | 5.653 | 5.653 | 5.544 | 5.602 | 1,681,278 | -0.07(-1.16%) |
Nov 27, 2009 | 5.623 | 5.725 | 5.623 | 5.667 | 568,957 | -0.13(-2.21%) |
Nov 25, 2009 | 5.777 | 5.846 | 5.760 | 5.796 | 936,286 | +0.17(+2.94%) |
Nov 24, 2009 | 5.614 | 5.780 | 5.522 | 5.630 | 1,730,159 | +0.00(+0.02%) |
Nov 23, 2009 | 5.657 | 5.772 | 5.593 | 5.629 | 832,059 | +0.06(+1.15%) |
Nov 20, 2009 | 5.520 | 5.598 | 5.486 | 5.564 | 764,882 | +0.02(+0.36%) |
Nov 19, 2009 | 5.722 | 5.730 | 5.510 | 5.544 | 1,275,029 | -0.23(-4.00%) |
Nov 18, 2009 | 5.754 | 5.786 | 5.654 | 5.776 | 1,255,445 | +0.01(+0.12%) |
Nov 17, 2009 | 5.773 | 5.794 | 5.666 | 5.769 | 771,767 | -0.01(-0.23%) |
Nov 16, 2009 | 5.702 | 5.828 | 5.702 | 5.782 | 977,488 | +0.11(+1.93%) |
Nov 13, 2009 | 5.602 | 5.723 | 5.530 | 5.673 | 1,030,155 | +0.10(+1.87%) |
Nov 12, 2009 | 5.598 | 5.675 | 5.534 | 5.568 | 2,056,008 | -0.03(-0.53%) |
Nov 11, 2009 | 5.694 | 5.727 | 5.542 | 5.598 | 1,914,381 | -0.04(-0.69%) |
Nov 10, 2009 | 5.593 | 5.666 | 5.530 | 5.637 | 1,808,216 | +0.00(+0.02%) |
Nov 09, 2009 | 5.550 | 5.636 | 5.520 | 5.635 | 1,593,268 | +0.12(+2.13%) |
Nov 06, 2009 | 5.476 | 5.572 | 5.428 | 5.518 | 1,306,862 | -0.03(-0.48%) |
Nov 05, 2009 | 5.452 | 5.602 | 5.428 | 5.544 | 3,452,243 | +0.15(+2.80%) |
Nov 04, 2009 | 5.502 | 5.609 | 5.380 | 5.393 | 1,790,511 | -0.09(-1.61%) |
Nov 03, 2009 | 5.257 | 5.490 | 5.230 | 5.482 | 2,368,627 | +0.19(+3.59%) |
Nov 02, 2009 | 5.315 | 5.383 | 5.173 | 5.292 | 2,341,561 | -0.00(-0.08%) |
Oct 30, 2009 | 5.347 | 5.368 | 5.214 | 5.296 | 2,493,305 | -0.08(-1.44%) |
Oct 29, 2009 | 5.345 | 5.412 | 5.269 | 5.373 | 1,420,405 | +0.07(+1.26%) |
Oct 28, 2009 | 5.503 | 5.508 | 5.305 | 5.307 | 1,606,745 | -0.23(-4.13%) |
Oct 27, 2009 | 5.519 | 5.563 | 5.470 | 5.535 | 1,491,504 | +0.01(+0.10%) |
Oct 26, 2009 | 5.591 | 5.621 | 5.460 | 5.530 | 3,177,601 | -0.06(-1.00%) |
Oct 23, 2009 | 5.621 | 5.639 | 5.576 | 5.586 | 2,907,158 | -0.23(-3.89%) |
Oct 22, 2009 | 5.745 | 5.856 | 5.689 | 5.812 | 2,498,910 | +0.01(+0.21%) |
Oct 21, 2009 | 5.868 | 6.043 | 5.793 | 5.800 | 3,177,055 | -0.07(-1.16%) |
Oct 20, 2009 | 5.777 | 5.881 | 5.765 | 5.868 | 3,413,323 | -0.05(-0.84%) |
Oct 19, 2009 | 5.719 | 5.953 | 5.715 | 5.917 | 4,334,059 | +0.24(+4.31%) |
Oct 16, 2009 | 6.071 | 6.071 | 5.519 | 5.673 | 7,389,804 | -0.15(-2.55%) |
Oct 15, 2009 | 5.757 | 5.834 | 5.746 | 5.821 | 2,752,083 | +0.04(+0.65%) |
Oct 14, 2009 | 5.662 | 5.806 | 5.654 | 5.784 | 3,858,986 | +0.13(+2.39%) |
Oct 13, 2009 | 5.609 | 5.649 | 5.518 | 5.649 | 1,965,626 | +0.02(+0.31%) |
Oct 12, 2009 | 5.703 | 5.714 | 5.590 | 5.631 | 1,528,486 | +0.03(+0.48%) |
Oct 09, 2009 | 5.528 | 5.671 | 5.452 | 5.605 | 2,937,135 | +0.06(+1.04%) |
Oct 08, 2009 | 5.393 | 5.566 | 5.380 | 5.547 | 3,447,716 | +0.18(+3.41%) |
Oct 07, 2009 | 5.221 | 5.371 | 5.204 | 5.364 | 2,627,472 | +0.14(+2.63%) |
Oct 06, 2009 | 5.081 | 5.285 | 5.062 | 5.226 | 1,924,423 | +0.18(+3.47%) |
Oct 05, 2009 | 5.003 | 5.105 | 4.938 | 5.051 | 1,762,853 | +0.11(+2.33%) |
Oct 02, 2009 | 4.915 | 5.027 | 4.900 | 4.936 | 1,463,479 | -0.01(-0.24%) |
Oct 01, 2009 | 5.090 | 5.101 | 4.942 | 4.948 | 1,002,812 | -0.14(-2.81%) |
Sep 30, 2009 | 5.137 | 5.209 | 5.055 | 5.091 | 1,345,379 | -0.04(-0.81%) |
Sep 29, 2009 | 5.125 | 5.205 | 5.075 | 5.133 | 904,557 | +0.02(+0.44%) |
Sep 28, 2009 | 5.058 | 5.189 | 5.006 | 5.110 | 1,198,303 | +0.09(+1.84%) |
Sep 25, 2009 | 4.943 | 5.041 | 4.912 | 5.018 | 1,399,797 | +0.05(+0.91%) |
Sep 24, 2009 | 5.079 | 5.101 | 4.940 | 4.972 | 1,924,633 | -0.10(-1.98%) |
Sep 23, 2009 | 5.188 | 5.201 | 5.070 | 5.073 | 1,244,669 | -0.09(-1.79%) |
Sep 22, 2009 | 5.224 | 5.232 | 5.135 | 5.165 | 1,463,142 | -0.03(-0.49%) |
Sep 21, 2009 | 5.152 | 5.204 | 5.102 | 5.190 | 1,187,954 | +0.01(+0.18%) |
Sep 18, 2009 | 5.234 | 5.285 | 5.169 | 5.181 | 1,687,908 | -0.06(-1.12%) |
Sep 17, 2009 | 5.313 | 5.417 | 5.188 | 5.240 | 1,923,196 | +0.03(+0.64%) |
Sep 16, 2009 | 5.250 | 5.329 | 5.180 | 5.206 | 1,542,517 | -0.04(-0.79%) |
Sep 15, 2009 | 5.205 | 5.261 | 5.154 | 5.248 | 1,762,972 | +0.05(+1.00%) |
Sep 14, 2009 | 5.138 | 5.224 | 5.085 | 5.196 | 2,087,123 | +0.04(+0.75%) |
Sep 11, 2009 | 5.177 | 5.193 | 5.101 | 5.157 | 4,427,517 | +0.03(+0.57%) |
Sep 10, 2009 | 4.943 | 5.130 | 4.910 | 5.127 | 2,234,700 | +0.16(+3.28%) |
Sep 09, 2009 | 4.997 | 5.039 | 4.906 | 4.964 | 4,574,907 | -0.03(-0.59%) |
Sep 08, 2009 | 5.141 | 5.198 | 4.966 | 4.994 | 3,631,504 | -0.11(-2.25%) |
Sep 04, 2009 | 5.031 | 5.119 | 4.951 | 5.109 | 723,814 | +0.07(+1.35%) |
Sep 03, 2009 | 5.007 | 5.047 | 4.944 | 5.041 | 874,774 | +0.04(+0.77%) |
Sep 02, 2009 | 5.002 | 5.065 | 4.995 | 5.002 | 2,700,830 | -0.02(-0.35%) |
Sep 01, 2009 | 5.083 | 5.248 | 4.991 | 5.019 | 2,159,404 | -0.07(-1.29%) |
Aug 31, 2009 | 5.133 | 5.133 | 5.005 | 5.085 | 1,834,265 | -0.08(-1.63%) |
Aug 28, 2009 | 5.297 | 5.319 | 5.135 | 5.169 | 1,258,917 | -0.11(-2.05%) |
Aug 27, 2009 | 5.257 | 5.290 | 5.172 | 5.277 | 915,804 | +0.02(+0.38%) |
Aug 26, 2009 | 5.343 | 5.360 | 5.208 | 5.257 | 2,298,150 | -0.11(-1.99%) |
Aug 25, 2009 | 5.340 | 5.416 | 5.325 | 5.364 | 1,603,505 | +0.05(+1.01%) |
Aug 24, 2009 | 5.385 | 5.412 | 5.272 | 5.311 | 2,405,071 | -0.18(-3.26%) |
Aug 21, 2009 | 5.475 | 5.532 | 5.447 | 5.490 | 2,601,894 | +0.10(+1.83%) |
Aug 20, 2009 | 5.158 | 5.409 | 5.158 | 5.391 | 2,568,819 | +0.21(+4.10%) |
Aug 19, 2009 | 5.035 | 5.218 | 5.009 | 5.178 | 1,992,865 | +0.09(+1.76%) |
Aug 18, 2009 | 5.111 | 5.111 | 5.006 | 5.089 | 1,444,906 | -0.17(-3.28%) |
Aug 17, 2009 | 5.303 | 5.303 | 5.034 | 5.261 | 2,951,870 | -0.15(-2.79%) |
Aug 14, 2009 | 5.507 | 5.527 | 5.372 | 5.412 | 2,388,301 | -0.10(-1.79%) |
Aug 13, 2009 | 5.407 | 5.535 | 5.371 | 5.511 | 2,148,299 | +0.11(+2.05%) |
Aug 12, 2009 | 5.365 | 5.466 | 5.335 | 5.400 | 1,063,246 | +0.05(+0.87%) |
Aug 11, 2009 | 5.328 | 5.380 | 5.236 | 5.353 | 1,095,611 | -0.02(-0.30%) |
Aug 10, 2009 | 5.359 | 5.441 | 5.331 | 5.369 | 697,952 | -0.01(-0.15%) |
Aug 07, 2009 | 5.376 | 5.421 | 5.335 | 5.377 | 2,702,693 | +0.07(+1.33%) |
Aug 06, 2009 | 5.367 | 5.367 | 5.273 | 5.307 | 2,053,179 | -0.05(-0.92%) |
Aug 05, 2009 | 5.433 | 5.436 | 5.340 | 5.356 | 1,606,184 | -0.08(-1.50%) |
Aug 04, 2009 | 5.408 | 5.476 | 5.393 | 5.438 | 1,426,265 | +0.03(+0.57%) |
Aug 03, 2009 | 5.261 | 5.427 | 5.158 | 5.407 | 2,608,906 | +0.19(+3.64%) |
Jul 31, 2009 | 5.309 | 5.351 | 5.206 | 5.217 | 2,502,562 | -0.12(-2.25%) |
Jul 30, 2009 | 5.261 | 5.412 | 5.206 | 5.337 | 2,091,651 | +0.11(+2.12%) |
Jul 29, 2009 | 5.236 | 5.265 | 5.198 | 5.226 | 1,407,497 | -0.03(-0.61%) |
Jul 28, 2009 | 5.260 | 5.265 | 5.161 | 5.258 | 1,537,690 | -0.01(-0.25%) |
Jul 27, 2009 | 5.270 | 5.315 | 5.226 | 5.272 | 751,203 | +0.00(+0.03%) |
Jul 24, 2009 | 5.288 | 5.328 | 5.225 | 5.270 | 4,714 | -0.02(-0.38%) |
Jul 23, 2009 | 5.154 | 5.383 | 5.135 | 5.290 | 2,700,770 | +0.12(+2.33%) |
Jul 22, 2009 | 5.101 | 5.194 | 5.083 | 5.170 | 3,672,938 | +0.06(+1.15%) |
Jul 21, 2009 | 5.210 | 5.224 | 5.029 | 5.111 | 5,287,557 | -0.03(-0.65%) |
Jul 20, 2009 | 5.256 | 5.336 | 5.013 | 5.145 | 3,609,196 | -0.07(-1.28%) |
Jul 17, 2009 | 4.898 | 5.305 | 4.898 | 5.212 | 8,990,444 | +0.46(+9.74%) |
Jul 16, 2009 | 4.760 | 4.825 | 4.715 | 4.749 | 2,822,021 | -0.02(-0.48%) |
Jul 15, 2009 | 4.608 | 4.801 | 4.608 | 4.772 | 2,009,410 | +0.22(+4.88%) |
Jul 14, 2009 | 4.429 | 4.581 | 4.426 | 4.550 | 2,216,613 | +0.12(+2.65%) |
Jul 13, 2009 | 4.346 | 4.446 | 4.344 | 4.433 | 1,673,728 | +0.16(+3.82%) |
Jul 10, 2009 | 4.224 | 4.298 | 4.205 | 4.270 | 3,156,476 | +0.01(+0.25%) |
Jul 09, 2009 | 4.287 | 4.316 | 4.248 | 4.259 | 567,632 | +0.00(+0.03%) |
Jul 08, 2009 | 4.307 | 4.324 | 4.195 | 4.258 | 1,742,431 | -0.04(-0.99%) |
Jul 07, 2009 | 4.467 | 4.467 | 4.283 | 4.300 | 1,706,227 | -0.17(-3.74%) |
Jul 06, 2009 | 4.489 | 4.513 | 4.421 | 4.467 | 988,878 | -0.03(-0.59%) |
Jul 02, 2009 | 4.467 | 4.572 | 4.399 | 4.494 | 1,978,392 | -0.05(-1.20%) |
Jul 01, 2009 | 4.374 | 4.624 | 4.374 | 4.549 | 2,589,599 | +0.20(+4.51%) |
Jun 30, 2009 | 4.395 | 4.410 | 4.347 | 4.352 | 1,697,502 | -0.04(-0.88%) |
Jun 29, 2009 | 4.300 | 4.430 | 4.258 | 4.391 | 2,074,986 | +0.08(+1.92%) |
Jun 26, 2009 | 4.314 | 4.319 | 4.250 | 4.308 | 2,582,595 | -0.02(-0.46%) |
Jun 25, 2009 | 4.245 | 4.330 | 4.241 | 4.328 | 1,879,179 | +0.13(+3.19%) |
Jun 24, 2009 | 4.073 | 4.270 | 4.056 | 4.195 | 1,925,860 | +0.17(+4.29%) |
Jun 23, 2009 | 4.168 | 4.181 | 4.012 | 4.022 | 1,676,324 | -0.13(-3.03%) |
Jun 22, 2009 | 4.209 | 4.209 | 4.147 | 4.148 | 2,056,689 | -0.11(-2.60%) |
Jun 19, 2009 | 4.300 | 4.346 | 4.213 | 4.259 | 3,083,133 | -0.01(-0.22%) |
Jun 18, 2009 | 4.133 | 4.292 | 4.089 | 4.268 | 2,889,475 | +0.13(+3.10%) |
Jun 17, 2009 | 4.061 | 4.184 | 4.061 | 4.140 | 1,940,909 | +0.08(+2.08%) |
Jun 16, 2009 | 4.101 | 4.260 | 3.997 | 4.056 | 2,175,515 | +0.05(+1.23%) |
Jun 15, 2009 | 4.121 | 4.131 | 3.934 | 4.006 | 1,313,934 | -0.16(-3.94%) |
Jun 12, 2009 | 4.073 | 4.172 | 4.013 | 4.171 | 1,050,959 | +0.08(+2.03%) |
Jun 11, 2009 | 4.192 | 4.192 | 4.081 | 4.088 | 1,296,124 | -0.05(-1.16%) |
Jun 10, 2009 | 4.252 | 4.286 | 4.097 | 4.136 | 1,481,379 | -0.09(-2.12%) |
Jun 09, 2009 | 4.165 | 4.240 | 4.128 | 4.225 | 1,191,800 | +0.07(+1.70%) |
Jun 08, 2009 | 4.163 | 4.189 | 4.133 | 4.155 | 1,662,548 | -0.09(-2.05%) |
Jun 05, 2009 | 4.266 | 4.282 | 4.178 | 4.241 | 1,818,880 | -0.00(-0.03%) |
Jun 04, 2009 | 4.195 | 4.290 | 4.155 | 4.243 | 1,364,281 | +0.06(+1.47%) |
Jun 03, 2009 | 4.151 | 4.187 | 4.103 | 4.181 | 1,186,772 | +0.01(+0.13%) |
Jun 02, 2009 | 4.140 | 4.239 | 4.109 | 4.176 | 1,923,151 | +0.03(+0.61%) |
Jun 01, 2009 | 4.054 | 4.173 | 3.993 | 4.151 | 963,929 | +0.14(+3.57%) |
May 29, 2009 | 3.964 | 4.008 | 3.874 | 4.008 | 1,127,789 | +0.05(+1.35%) |
May 28, 2009 | 3.989 | 3.992 | 3.834 | 3.954 | 1,197,914 | +0.01(+0.27%) |
May 27, 2009 | 4.004 | 4.045 | 3.935 | 3.943 | 1,038,125 | -0.08(-1.89%) |
May 26, 2009 | 3.783 | 4.052 | 3.776 | 4.020 | 1,316,838 | +0.20(+5.21%) |
May 22, 2009 | 3.919 | 3.943 | 3.810 | 3.821 | 778,158 | -0.08(-2.16%) |
May 21, 2009 | 3.923 | 3.980 | 3.846 | 3.905 | 1,186,345 | -0.06(-1.52%) |
May 20, 2009 | 3.929 | 4.068 | 3.925 | 3.965 | 2,077,006 | +0.04(+1.12%) |
May 19, 2009 | 3.906 | 3.980 | 3.861 | 3.921 | 1,087,103 | +0.03(+0.69%) |
May 18, 2009 | 3.827 | 3.899 | 3.780 | 3.894 | 1,954,356 | +0.11(+3.04%) |
May 15, 2009 | 3.795 | 3.862 | 3.746 | 3.779 | 1,395,292 | -0.02(-0.42%) |
May 14, 2009 | 3.849 | 3.879 | 3.767 | 3.795 | 2,376,155 | -0.02(-0.63%) |
May 13, 2009 | 3.994 | 4.012 | 3.814 | 3.819 | 1,890,150 | -0.24(-5.80%) |
May 12, 2009 | 4.161 | 4.185 | 3.994 | 4.054 | 2,633,309 | -0.09(-2.19%) |
May 11, 2009 | 4.187 | 4.225 | 4.144 | 4.145 | 2,360,239 | -0.12(-2.91%) |
May 08, 2009 | 4.201 | 4.344 | 4.201 | 4.270 | 2,040,159 | +0.09(+2.27%) |
May 07, 2009 | 4.177 | 4.201 | 4.112 | 4.175 | 2,903,169 | +0.05(+1.23%) |
May 06, 2009 | 4.207 | 4.207 | 4.020 | 4.124 | 4,330,811 | -0.05(-1.31%) |
May 05, 2009 | 4.244 | 4.274 | 4.119 | 4.179 | 1,683,186 | -0.08(-1.88%) |
May 04, 2009 | 4.167 | 4.270 | 4.123 | 4.259 | 2,959,338 | +0.11(+2.74%) |