Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.716 | 5.752 | 5.619 | 5.619 | 254,246 | -0.08(-1.38%) |
Apr 29, 2010 | 5.606 | 5.697 | 5.606 | 5.697 | 114,240 | +0.13(+2.29%) |
Apr 28, 2010 | 5.594 | 5.600 | 5.511 | 5.570 | 91,963 | +0.07(+1.32%) |
Apr 27, 2010 | 5.619 | 5.619 | 5.461 | 5.497 | 162,570 | -0.11(-1.95%) |
Apr 26, 2010 | 5.540 | 5.619 | 5.540 | 5.606 | 139,247 | +0.07(+1.20%) |
Apr 23, 2010 | 5.516 | 5.546 | 5.503 | 5.540 | 56,810 | +0.03(+0.55%) |
Apr 22, 2010 | 5.455 | 5.546 | 5.443 | 5.509 | 92,912 | +0.05(+1.00%) |
Apr 21, 2010 | 5.485 | 5.485 | 5.443 | 5.455 | 86,805 | -0.03(-0.55%) |
Apr 20, 2010 | 5.449 | 5.485 | 5.449 | 5.485 | 58,609 | +0.03(+0.56%) |
Apr 19, 2010 | 5.497 | 5.509 | 5.437 | 5.455 | 66,937 | -0.04(-0.77%) |
Apr 16, 2010 | 5.540 | 5.540 | 5.425 | 5.497 | 192,408 | -0.03(-0.55%) |
Apr 15, 2010 | 5.522 | 5.546 | 5.509 | 5.528 | 84,863 | -0.01(-0.22%) |
Apr 14, 2010 | 5.516 | 5.540 | 5.503 | 5.540 | 141,608 | +0.03(+0.55%) |
Apr 13, 2010 | 5.522 | 5.522 | 5.509 | 5.509 | 149,958 | +0.00(+0.00%) |
Apr 12, 2010 | 5.516 | 5.516 | 5.479 | 5.509 | 114,261 | +0.01(+0.11%) |
Apr 09, 2010 | 5.509 | 5.516 | 5.497 | 5.503 | 75,822 | +0.00(+0.00%) |
Apr 08, 2010 | 5.503 | 5.516 | 5.491 | 5.503 | 61,753 | -0.01(-0.22%) |
Apr 07, 2010 | 5.516 | 5.534 | 5.497 | 5.516 | 148,647 | +0.00(+0.00%) |
Apr 06, 2010 | 5.528 | 5.528 | 5.503 | 5.516 | 225,664 | +0.00(+0.00%) |
Apr 05, 2010 | 5.449 | 5.516 | 5.449 | 5.516 | 152,120 | +0.05(+0.89%) |
Apr 01, 2010 | 5.467 | 5.467 | 5.467 | 5.467 | 125,391 | +0.01(+0.22%) |
Mar 31, 2010 | 5.473 | 5.516 | 5.455 | 5.455 | 160,869 | -0.01(-0.22%) |
Mar 30, 2010 | 5.479 | 5.534 | 5.455 | 5.467 | 87,186 | +0.02(+0.45%) |
Mar 29, 2010 | 5.485 | 5.485 | 5.425 | 5.443 | 167,048 | +0.01(+0.11%) |
Mar 26, 2010 | 5.449 | 5.484 | 5.425 | 5.437 | 119,572 | -0.04(-0.65%) |
Mar 25, 2010 | 5.502 | 5.514 | 5.466 | 5.472 | 136,450 | -0.02(-0.43%) |
Mar 24, 2010 | 5.496 | 5.514 | 5.472 | 5.496 | 155,076 | -0.01(-0.21%) |
Mar 23, 2010 | 5.531 | 5.531 | 5.460 | 5.508 | 164,611 | +0.01(+0.11%) |
Mar 22, 2010 | 5.348 | 5.525 | 5.348 | 5.502 | 518,254 | +0.15(+2.76%) |
Mar 19, 2010 | 5.384 | 5.384 | 5.330 | 5.354 | 284,307 | -0.03(-0.55%) |
Mar 18, 2010 | 5.330 | 5.401 | 5.319 | 5.384 | 1,386,582 | +0.05(+0.89%) |
Mar 17, 2010 | 5.319 | 5.342 | 5.313 | 5.336 | 131,091 | +0.02(+0.33%) |
Mar 16, 2010 | 5.319 | 5.319 | 5.298 | 5.319 | 47,731 | +0.01(+0.11%) |
Mar 15, 2010 | 5.301 | 5.313 | 5.295 | 5.313 | 60,611 | -0.01(-0.11%) |
Mar 12, 2010 | 5.313 | 5.319 | 5.307 | 5.319 | 119,689 | +0.00(+0.00%) |
Mar 11, 2010 | 5.313 | 5.319 | 5.307 | 5.319 | 178,384 | +0.00(+0.00%) |
Mar 10, 2010 | 5.319 | 5.319 | 5.307 | 5.319 | 113,544 | +0.00(+0.00%) |
Mar 09, 2010 | 5.319 | 5.330 | 5.301 | 5.319 | 57,847 | +0.01(+0.11%) |
Mar 08, 2010 | 5.319 | 5.319 | 5.277 | 5.313 | 118,423 | -0.01(-0.22%) |
Mar 05, 2010 | 5.319 | 5.324 | 5.307 | 5.324 | 84,433 | +0.01(+0.11%) |
Mar 04, 2010 | 5.313 | 5.324 | 5.307 | 5.319 | 81,990 | +0.01(+0.22%) |
Mar 03, 2010 | 5.319 | 5.319 | 5.289 | 5.307 | 137,171 | -0.01(-0.22%) |
Mar 02, 2010 | 5.319 | 5.319 | 5.277 | 5.319 | 67,691 | +0.02(+0.45%) |
Mar 01, 2010 | 5.259 | 5.313 | 5.200 | 5.295 | 70,459 | +0.08(+1.59%) |
Feb 26, 2010 | 5.348 | 5.348 | 5.212 | 5.212 | 415,996 | -0.14(-2.54%) |
Feb 25, 2010 | 5.236 | 5.366 | 5.236 | 5.348 | 208,994 | +0.08(+1.46%) |
Feb 24, 2010 | 5.242 | 5.289 | 5.237 | 5.271 | 46,169 | +0.06(+1.13%) |
Feb 23, 2010 | 5.230 | 5.254 | 5.200 | 5.212 | 58,352 | -0.03(-0.56%) |
Feb 22, 2010 | 5.283 | 5.295 | 5.218 | 5.242 | 36,026 | -0.02(-0.45%) |
Feb 19, 2010 | 5.313 | 5.313 | 5.254 | 5.265 | 81,455 | -0.04(-0.67%) |
Feb 18, 2010 | 5.277 | 5.348 | 5.271 | 5.301 | 69,672 | +0.01(+0.22%) |
Feb 17, 2010 | 5.289 | 5.319 | 5.248 | 5.289 | 52,168 | +0.01(+0.11%) |
Feb 16, 2010 | 5.224 | 5.283 | 5.064 | 5.283 | 307,223 | +0.05(+0.90%) |
Feb 12, 2010 | 5.200 | 5.236 | 5.236 | 5.236 | 47,212 | +0.01(+0.23%) |
Feb 11, 2010 | 5.271 | 5.289 | 5.194 | 5.224 | 132,052 | -0.04(-0.79%) |
Feb 10, 2010 | 5.248 | 5.277 | 5.200 | 5.265 | 71,381 | +0.00(+0.00%) |
Feb 09, 2010 | 5.348 | 5.395 | 5.247 | 5.265 | 89,564 | -0.05(-0.89%) |
Feb 08, 2010 | 5.307 | 5.319 | 5.271 | 5.313 | 119,986 | +0.04(+0.67%) |
Feb 05, 2010 | 5.230 | 5.283 | 5.230 | 5.277 | 82,300 | +0.03(+0.56%) |
Feb 04, 2010 | 5.307 | 5.313 | 5.248 | 5.248 | 114,905 | -0.06(-1.11%) |
Feb 03, 2010 | 5.330 | 5.348 | 5.298 | 5.307 | 92,058 | -0.01(-0.11%) |
Feb 02, 2010 | 5.354 | 5.354 | 5.313 | 5.313 | 87,792 | -0.02(-0.44%) |
Feb 01, 2010 | 5.360 | 5.360 | 5.313 | 5.336 | 80,819 | -0.01(-0.22%) |
Jan 29, 2010 | 5.336 | 5.360 | 5.324 | 5.348 | 96,296 | +0.03(+0.56%) |
Jan 28, 2010 | 5.407 | 5.407 | 5.319 | 5.319 | 66,281 | -0.02(-0.33%) |
Jan 27, 2010 | 5.330 | 5.372 | 5.324 | 5.336 | 76,715 | +0.01(+0.11%) |
Jan 26, 2010 | 5.354 | 5.360 | 5.324 | 5.330 | 69,089 | -0.01(-0.22%) |
Jan 25, 2010 | 5.354 | 5.360 | 5.324 | 5.342 | 83,848 | +0.02(+0.44%) |
Jan 22, 2010 | 5.348 | 5.366 | 5.313 | 5.319 | 91,921 | -0.01(-0.11%) |
Jan 21, 2010 | 5.354 | 5.360 | 5.324 | 5.324 | 90,216 | -0.02(-0.44%) |
Jan 20, 2010 | 5.378 | 5.378 | 5.336 | 5.348 | 60,257 | -0.02(-0.44%) |
Jan 19, 2010 | 5.378 | 5.378 | 5.348 | 5.372 | 120,118 | +0.01(+0.11%) |
Jan 15, 2010 | 5.372 | 5.366 | 5.366 | 5.366 | 147,898 | -0.01(-0.11%) |
Jan 14, 2010 | 5.372 | 5.372 | 5.341 | 5.372 | 137,122 | +0.02(+0.33%) |
Jan 13, 2010 | 5.354 | 5.372 | 5.336 | 5.354 | 129,603 | +0.00(+0.00%) |
Jan 12, 2010 | 5.401 | 5.401 | 5.348 | 5.354 | 84,352 | -0.02(-0.33%) |
Jan 11, 2010 | 5.413 | 5.413 | 5.342 | 5.372 | 161,511 | +0.05(+0.89%) |
Jan 08, 2010 | 5.295 | 5.348 | 5.295 | 5.324 | 182,259 | +0.03(+0.56%) |
Jan 07, 2010 | 5.319 | 5.342 | 5.259 | 5.295 | 107,652 | +0.00(+0.00%) |
Jan 06, 2010 | 5.295 | 5.319 | 5.248 | 5.295 | 125,292 | +0.04(+0.67%) |
Jan 05, 2010 | 5.218 | 5.301 | 5.206 | 5.259 | 228,957 | +0.05(+1.02%) |
Jan 04, 2010 | 5.189 | 5.212 | 5.165 | 5.206 | 104,110 | +0.05(+0.92%) |
Dec 31, 2009 | 5.194 | 5.159 | 5.159 | 5.159 | 158,389 | -0.04(-0.68%) |
Dec 30, 2009 | 5.200 | 5.212 | 5.159 | 5.194 | 79,216 | +0.01(+0.11%) |
Dec 29, 2009 | 5.194 | 5.218 | 5.129 | 5.189 | 187,226 | -0.05(-1.01%) |
Dec 28, 2009 | 5.242 | 5.265 | 5.230 | 5.242 | 271,541 | +0.02(+0.34%) |
Dec 24, 2009 | 5.248 | 5.259 | 5.224 | 5.224 | 72,967 | +0.00(+0.00%) |
Dec 23, 2009 | 5.259 | 5.271 | 5.206 | 5.224 | 215,386 | -0.01(-0.23%) |
Dec 22, 2009 | 5.259 | 5.259 | 5.218 | 5.236 | 190,128 | -0.01(-0.11%) |
Dec 21, 2009 | 5.514 | 5.514 | 5.206 | 5.242 | 223,909 | +0.01(+0.23%) |
Dec 18, 2009 | 5.206 | 5.259 | 5.171 | 5.230 | 320,855 | +0.05(+1.03%) |
Dec 17, 2009 | 5.212 | 5.254 | 5.141 | 5.177 | 186,959 | -0.02(-0.45%) |
Dec 16, 2009 | 5.224 | 5.224 | 5.183 | 5.200 | 224,026 | +0.03(+0.57%) |
Dec 15, 2009 | 5.230 | 5.248 | 5.171 | 5.171 | 244,392 | -0.04(-0.79%) |
Dec 14, 2009 | 5.200 | 5.242 | 5.194 | 5.212 | 245,766 | +0.05(+1.03%) |
Dec 11, 2009 | 5.194 | 5.194 | 5.141 | 5.159 | 158,042 | +0.01(+0.11%) |
Dec 10, 2009 | 5.236 | 5.259 | 5.118 | 5.153 | 225,228 | +0.00(+0.00%) |
Dec 09, 2009 | 5.053 | 5.254 | 4.999 | 5.153 | 236,235 | +0.12(+2.47%) |
Dec 08, 2009 | 5.041 | 5.053 | 4.994 | 5.029 | 214,112 | -0.03(-0.58%) |
Dec 07, 2009 | 5.017 | 5.135 | 4.905 | 5.059 | 281,932 | +0.17(+3.51%) |
Dec 04, 2009 | 4.864 | 4.899 | 4.840 | 4.887 | 111,319 | +0.04(+0.85%) |
Dec 03, 2009 | 4.828 | 4.893 | 4.828 | 4.846 | 71,525 | +0.05(+0.99%) |
Dec 02, 2009 | 4.745 | 4.840 | 4.745 | 4.798 | 42,249 | +0.07(+1.50%) |
Dec 01, 2009 | 4.810 | 4.810 | 4.728 | 4.728 | 39,047 | -0.04(-0.87%) |
Nov 30, 2009 | 4.763 | 4.769 | 4.728 | 4.769 | 38,357 | +0.01(+0.25%) |
Nov 27, 2009 | 4.793 | 4.840 | 4.751 | 4.757 | 52,370 | -0.11(-2.31%) |
Nov 25, 2009 | 4.846 | 4.905 | 4.846 | 4.869 | 94,766 | +0.01(+0.12%) |
Nov 24, 2009 | 4.722 | 4.869 | 4.716 | 4.864 | 173,875 | +0.14(+3.00%) |
Nov 23, 2009 | 4.751 | 4.787 | 4.704 | 4.722 | 80,376 | +0.01(+0.25%) |
Nov 20, 2009 | 4.692 | 4.728 | 4.680 | 4.710 | 82,611 | +0.02(+0.38%) |
Nov 19, 2009 | 4.733 | 4.733 | 4.674 | 4.692 | 70,224 | -0.03(-0.63%) |
Nov 18, 2009 | 4.716 | 4.722 | 4.674 | 4.722 | 70,107 | +0.01(+0.13%) |
Nov 17, 2009 | 4.722 | 4.722 | 4.651 | 4.716 | 139,161 | -0.01(-0.13%) |
Nov 16, 2009 | 4.728 | 4.745 | 4.698 | 4.722 | 98,286 | -0.01(-0.13%) |
Nov 13, 2009 | 4.722 | 4.728 | 4.697 | 4.728 | 70,549 | +0.03(+0.63%) |
Nov 12, 2009 | 4.763 | 4.781 | 4.692 | 4.698 | 104,232 | -0.06(-1.24%) |
Nov 11, 2009 | 4.745 | 4.763 | 4.710 | 4.757 | 43,756 | +0.04(+0.88%) |
Nov 10, 2009 | 4.757 | 4.798 | 4.698 | 4.716 | 77,490 | -0.09(-1.84%) |
Nov 09, 2009 | 4.875 | 4.875 | 4.798 | 4.804 | 265,984 | +0.12(+2.65%) |
Nov 06, 2009 | 4.728 | 4.728 | 4.668 | 4.680 | 62,760 | -0.06(-1.25%) |
Nov 05, 2009 | 4.639 | 4.757 | 4.639 | 4.739 | 75,136 | +0.13(+2.82%) |
Nov 04, 2009 | 4.745 | 4.781 | 4.609 | 4.609 | 101,161 | -0.15(-3.11%) |
Nov 03, 2009 | 4.745 | 4.781 | 4.716 | 4.757 | 71,556 | -0.02(-0.49%) |
Nov 02, 2009 | 4.828 | 4.828 | 4.757 | 4.781 | 54,410 | -0.01(-0.25%) |
Oct 30, 2009 | 4.846 | 4.852 | 4.769 | 4.793 | 85,462 | -0.03(-0.61%) |
Oct 29, 2009 | 4.769 | 4.840 | 4.769 | 4.822 | 56,180 | +0.05(+0.99%) |
Oct 28, 2009 | 4.858 | 4.899 | 4.775 | 4.775 | 109,180 | -0.07(-1.46%) |
Oct 27, 2009 | 4.864 | 4.899 | 4.846 | 4.846 | 49,493 | +0.00(+0.00%) |
Oct 26, 2009 | 4.881 | 4.911 | 4.846 | 4.846 | 42,611 | -0.01(-0.24%) |
Oct 23, 2009 | 4.858 | 4.905 | 4.858 | 4.858 | 35,025 | -0.04(-0.72%) |
Oct 22, 2009 | 4.846 | 4.905 | 4.846 | 4.893 | 27,378 | +0.04(+0.85%) |
Oct 21, 2009 | 4.864 | 4.905 | 4.834 | 4.852 | 64,430 | -0.01(-0.24%) |
Oct 20, 2009 | 4.869 | 4.899 | 4.864 | 4.864 | 40,374 | -0.02(-0.36%) |
Oct 19, 2009 | 4.911 | 4.923 | 4.846 | 4.881 | 90,652 | +0.02(+0.49%) |
Oct 16, 2009 | 4.828 | 4.905 | 4.828 | 4.858 | 28,936 | -0.02(-0.36%) |
Oct 15, 2009 | 4.875 | 4.875 | 4.846 | 4.875 | 41,323 | -0.04(-0.72%) |
Oct 14, 2009 | 4.964 | 4.964 | 4.834 | 4.911 | 80,206 | +0.05(+0.97%) |
Oct 13, 2009 | 4.893 | 4.911 | 4.852 | 4.864 | 54,673 | -0.05(-0.96%) |
Oct 12, 2009 | 4.923 | 4.958 | 4.893 | 4.911 | 32,936 | -0.04(-0.84%) |
Oct 09, 2009 | 4.940 | 4.964 | 4.875 | 4.952 | 32,151 | +0.01(+0.12%) |
Oct 08, 2009 | 4.946 | 4.982 | 4.899 | 4.946 | 36,788 | +0.03(+0.60%) |
Oct 07, 2009 | 4.905 | 4.928 | 4.858 | 4.917 | 40,908 | +0.01(+0.24%) |
Oct 06, 2009 | 5.147 | 5.147 | 4.881 | 4.905 | 80,651 | -0.05(-0.95%) |
Oct 05, 2009 | 4.994 | 4.999 | 4.917 | 4.952 | 65,909 | -0.05(-1.06%) |
Oct 02, 2009 | 4.875 | 5.023 | 4.828 | 5.005 | 99,301 | +0.10(+2.05%) |
Oct 01, 2009 | 4.958 | 4.994 | 4.893 | 4.905 | 65,746 | -0.08(-1.54%) |
Sep 30, 2009 | 4.964 | 5.017 | 4.934 | 4.982 | 80,868 | +0.02(+0.36%) |
Sep 29, 2009 | 5.023 | 5.053 | 4.934 | 4.964 | 87,887 | -0.07(-1.41%) |
Sep 28, 2009 | 5.094 | 5.094 | 4.963 | 5.035 | 90,838 | -0.12(-2.29%) |
Sep 25, 2009 | 5.082 | 5.159 | 5.082 | 5.153 | 98,787 | +0.03(+0.58%) |
Sep 24, 2009 | 5.124 | 5.129 | 5.035 | 5.124 | 73,605 | +0.00(+0.00%) |
Sep 23, 2009 | 5.118 | 5.153 | 5.097 | 5.124 | 156,951 | +0.03(+0.58%) |
Sep 22, 2009 | 5.011 | 5.112 | 4.982 | 5.094 | 190,023 | +0.08(+1.53%) |
Sep 21, 2009 | 4.988 | 5.059 | 4.964 | 5.017 | 26,728 | +0.03(+0.59%) |
Sep 18, 2009 | 5.017 | 5.023 | 4.970 | 4.988 | 127,270 | -0.04(-0.71%) |
Sep 17, 2009 | 5.011 | 5.041 | 4.970 | 5.023 | 73,246 | +0.08(+1.55%) |
Sep 16, 2009 | 4.958 | 5.011 | 4.917 | 4.946 | 105,667 | -0.02(-0.36%) |
Sep 15, 2009 | 4.928 | 5.023 | 4.905 | 4.964 | 54,971 | +0.01(+0.12%) |
Sep 14, 2009 | 4.875 | 4.994 | 4.869 | 4.958 | 57,407 | +0.11(+2.19%) |
Sep 11, 2009 | 4.881 | 4.964 | 4.846 | 4.852 | 37,692 | -0.05(-0.96%) |
Sep 10, 2009 | 4.875 | 4.904 | 4.846 | 4.899 | 19,979 | +0.01(+0.24%) |
Sep 09, 2009 | 4.887 | 4.952 | 4.875 | 4.887 | 47,486 | -0.01(-0.24%) |
Sep 08, 2009 | 4.934 | 4.946 | 4.881 | 4.899 | 29,275 | -0.02(-0.48%) |
Sep 04, 2009 | 4.869 | 4.976 | 4.869 | 4.923 | 37,629 | +0.04(+0.73%) |
Sep 03, 2009 | 4.893 | 4.905 | 4.846 | 4.887 | 36,473 | +0.01(+0.24%) |
Sep 02, 2009 | 4.952 | 4.964 | 4.864 | 4.875 | 34,774 | -0.02(-0.36%) |
Sep 01, 2009 | 4.899 | 5.023 | 4.846 | 4.893 | 68,633 | +0.00(+0.00%) |
Aug 31, 2009 | 4.928 | 4.934 | 4.881 | 4.893 | 65,156 | -0.05(-0.96%) |
Aug 28, 2009 | 4.982 | 5.047 | 4.911 | 4.940 | 50,139 | -0.08(-1.65%) |
Aug 27, 2009 | 4.976 | 5.041 | 4.934 | 5.023 | 31,454 | +0.01(+0.12%) |
Aug 26, 2009 | 5.017 | 5.035 | 4.964 | 5.017 | 42,817 | +0.00(+0.00%) |
Aug 25, 2009 | 5.017 | 5.047 | 4.988 | 5.017 | 48,126 | +0.00(+0.00%) |
Aug 24, 2009 | 5.047 | 5.047 | 4.970 | 5.017 | 97,776 | -0.03(-0.59%) |
Aug 21, 2009 | 5.053 | 5.053 | 5.011 | 5.047 | 70,205 | +0.02(+0.47%) |
Aug 20, 2009 | 4.970 | 5.035 | 4.952 | 5.023 | 21,338 | +0.05(+1.07%) |
Aug 19, 2009 | 4.911 | 4.976 | 4.869 | 4.970 | 26,044 | +0.05(+0.96%) |
Aug 18, 2009 | 4.923 | 4.952 | 4.858 | 4.923 | 32,659 | +0.03(+0.60%) |
Aug 17, 2009 | 4.946 | 4.964 | 4.858 | 4.893 | 55,082 | -0.05(-0.96%) |
Aug 14, 2009 | 5.041 | 5.053 | 4.881 | 4.940 | 43,120 | -0.10(-1.99%) |
Aug 13, 2009 | 4.988 | 5.112 | 4.980 | 5.041 | 26,340 | +0.05(+1.07%) |
Aug 12, 2009 | 4.917 | 5.017 | 4.917 | 4.988 | 50,689 | +0.08(+1.69%) |
Aug 11, 2009 | 4.899 | 4.958 | 4.846 | 4.905 | 38,013 | +0.00(+0.00%) |
Aug 10, 2009 | 4.917 | 4.934 | 4.858 | 4.905 | 130,219 | -0.03(-0.60%) |
Aug 07, 2009 | 5.177 | 5.200 | 4.905 | 4.934 | 123,293 | -0.17(-3.36%) |
Aug 06, 2009 | 5.242 | 5.271 | 5.088 | 5.106 | 102,489 | -0.13(-2.48%) |
Aug 05, 2009 | 5.230 | 5.271 | 5.200 | 5.236 | 65,049 | +0.02(+0.45%) |
Aug 04, 2009 | 5.124 | 5.224 | 5.118 | 5.212 | 105,053 | +0.09(+1.73%) |
Aug 03, 2009 | 5.053 | 5.135 | 5.005 | 5.124 | 85,670 | +0.12(+2.48%) |
Jul 31, 2009 | 5.076 | 5.076 | 4.958 | 4.999 | 60,641 | -0.03(-0.59%) |
Jul 30, 2009 | 4.988 | 5.029 | 4.934 | 5.029 | 47,625 | +0.08(+1.55%) |
Jul 29, 2009 | 4.976 | 4.976 | 4.905 | 4.952 | 22,034 | -0.02(-0.36%) |
Jul 28, 2009 | 4.946 | 4.976 | 4.917 | 4.970 | 49,726 | +0.02(+0.48%) |
Jul 27, 2009 | 4.887 | 4.946 | 4.810 | 4.946 | 61,832 | +0.06(+1.33%) |
Jul 24, 2009 | 4.893 | 4.893 | 4.781 | 4.881 | 15,552 | -0.01(-0.24%) |
Jul 23, 2009 | 4.864 | 4.928 | 4.864 | 4.893 | 106,808 | +0.01(+0.12%) |
Jul 22, 2009 | 4.828 | 4.893 | 4.816 | 4.887 | 34,832 | +0.06(+1.22%) |
Jul 21, 2009 | 4.899 | 4.911 | 4.797 | 4.828 | 29,692 | -0.05(-1.09%) |
Jul 20, 2009 | 4.881 | 4.881 | 4.828 | 4.881 | 136,453 | +0.02(+0.49%) |
Jul 17, 2009 | 4.881 | 4.899 | 4.816 | 4.858 | 36,737 | -0.01(-0.12%) |
Jul 16, 2009 | 4.852 | 4.864 | 4.711 | 4.864 | 59,897 | +0.01(+0.24%) |
Jul 15, 2009 | 4.822 | 4.858 | 4.793 | 4.852 | 136,710 | +0.08(+1.73%) |
Jul 14, 2009 | 4.757 | 4.769 | 4.698 | 4.769 | 19,637 | -0.01(-0.12%) |
Jul 13, 2009 | 4.674 | 4.775 | 4.639 | 4.775 | 56,497 | +0.04(+0.87%) |
Jul 10, 2009 | 4.639 | 4.733 | 4.621 | 4.733 | 37,834 | +0.09(+2.04%) |
Jul 09, 2009 | 4.663 | 4.704 | 4.639 | 4.639 | 29,968 | +0.00(+0.00%) |
Jul 08, 2009 | 4.704 | 4.793 | 4.621 | 4.639 | 97,567 | -0.04(-0.88%) |
Jul 07, 2009 | 4.728 | 4.775 | 4.668 | 4.680 | 62,528 | -0.01(-0.25%) |
Jul 06, 2009 | 4.633 | 4.840 | 4.633 | 4.692 | 76,649 | -0.30(-5.92%) |
Jul 02, 2009 | 4.834 | 4.988 | 4.739 | 4.988 | 74,397 | +0.13(+2.68%) |
Jul 01, 2009 | 4.887 | 4.934 | 4.787 | 4.858 | 60,705 | +0.01(+0.24%) |
Jun 30, 2009 | 4.793 | 4.875 | 4.787 | 4.846 | 48,692 | +0.03(+0.61%) |
Jun 29, 2009 | 4.875 | 4.875 | 4.733 | 4.816 | 101,096 | -0.06(-1.21%) |
Jun 26, 2009 | 5.141 | 5.141 | 4.775 | 4.875 | 2,004,141 | -0.12(-2.37%) |
Jun 25, 2009 | 4.864 | 4.994 | 4.852 | 4.994 | 453,434 | +0.12(+2.42%) |
Jun 24, 2009 | 4.763 | 4.875 | 4.728 | 4.875 | 174,323 | +0.10(+2.10%) |
Jun 23, 2009 | 4.716 | 4.810 | 4.716 | 4.775 | 41,347 | +0.04(+0.87%) |
Jun 22, 2009 | 4.710 | 4.852 | 4.686 | 4.733 | 68,012 | +0.04(+0.88%) |
Jun 19, 2009 | 4.668 | 4.875 | 4.668 | 4.692 | 36,717 | -0.18(-3.76%) |
Jun 18, 2009 | 4.757 | 4.875 | 4.728 | 4.875 | 64,176 | +0.08(+1.60%) |
Jun 17, 2009 | 4.680 | 4.798 | 4.680 | 4.798 | 44,267 | +0.12(+2.53%) |
Jun 16, 2009 | 4.692 | 4.692 | 4.680 | 4.680 | 60,221 | -0.01(-0.13%) |
Jun 15, 2009 | 4.716 | 4.716 | 4.680 | 4.686 | 37,746 | -0.04(-0.75%) |
Jun 12, 2009 | 4.745 | 4.769 | 4.698 | 4.722 | 62,035 | -0.01(-0.13%) |
Jun 11, 2009 | 4.704 | 4.757 | 4.704 | 4.728 | 32,232 | -0.01(-0.12%) |
Jun 10, 2009 | 4.781 | 4.781 | 4.698 | 4.733 | 61,550 | -0.02(-0.37%) |
Jun 09, 2009 | 4.798 | 4.816 | 4.728 | 4.751 | 47,796 | -0.02(-0.37%) |
Jun 08, 2009 | 4.787 | 4.840 | 4.757 | 4.769 | 36,324 | -0.01(-0.25%) |
Jun 05, 2009 | 4.869 | 4.869 | 4.781 | 4.781 | 47,670 | -0.10(-2.06%) |
Jun 04, 2009 | 4.810 | 4.881 | 4.763 | 4.881 | 50,199 | +0.07(+1.47%) |
Jun 03, 2009 | 4.757 | 4.810 | 4.733 | 4.810 | 50,100 | +0.02(+0.49%) |
Jun 02, 2009 | 4.781 | 4.793 | 4.739 | 4.787 | 64,531 | -0.02(-0.49%) |
Jun 01, 2009 | 4.846 | 4.846 | 4.751 | 4.810 | 49,762 | -0.01(-0.25%) |
May 29, 2009 | 4.686 | 4.822 | 4.686 | 4.822 | 83,066 | +0.11(+2.38%) |
May 28, 2009 | 4.751 | 4.757 | 4.615 | 4.710 | 104,936 | -0.05(-0.99%) |
May 27, 2009 | 4.787 | 4.793 | 4.704 | 4.757 | 148,822 | -0.02(-0.37%) |
May 26, 2009 | 4.609 | 4.828 | 4.432 | 4.775 | 469,229 | +0.17(+3.59%) |
May 22, 2009 | 4.598 | 4.645 | 4.556 | 4.609 | 69,447 | +0.05(+1.17%) |
May 21, 2009 | 4.533 | 4.586 | 4.503 | 4.556 | 21,854 | -0.01(-0.26%) |
May 20, 2009 | 4.408 | 4.609 | 4.408 | 4.568 | 203,994 | +0.14(+3.07%) |
May 19, 2009 | 4.397 | 4.432 | 4.373 | 4.432 | 87,657 | +0.04(+0.81%) |
May 18, 2009 | 4.414 | 4.432 | 4.379 | 4.397 | 11,253 | -0.02(-0.40%) |
May 15, 2009 | 4.379 | 4.420 | 4.361 | 4.414 | 40,020 | +0.05(+1.22%) |
May 14, 2009 | 4.284 | 4.385 | 4.243 | 4.361 | 199,403 | +0.08(+1.79%) |
May 13, 2009 | 4.267 | 4.320 | 4.190 | 4.284 | 21,490 | +0.01(+0.14%) |
May 12, 2009 | 4.314 | 4.343 | 4.273 | 4.278 | 27,752 | -0.04(-0.96%) |
May 11, 2009 | 4.278 | 4.367 | 4.208 | 4.320 | 70,955 | +0.02(+0.41%) |
May 08, 2009 | 4.202 | 4.403 | 4.196 | 4.302 | 65,178 | +0.09(+2.25%) |
May 07, 2009 | 4.456 | 4.456 | 4.202 | 4.208 | 28,554 | -0.01(-0.14%) |
May 06, 2009 | 4.178 | 4.225 | 4.160 | 4.213 | 22,096 | +0.02(+0.42%) |
May 05, 2009 | 4.172 | 4.213 | 4.148 | 4.196 | 126,407 | +0.02(+0.57%) |
May 04, 2009 | 4.202 | 4.202 | 4.125 | 4.172 | 27,948 | -0.05(-1.26%) |