Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.060 | 7.140 | 6.980 | 7.000 | 91,887 | -0.04(-0.57%) |
Apr 29, 2010 | 6.980 | 7.090 | 6.980 | 7.040 | 13,663 | +0.14(+2.03%) |
Apr 28, 2010 | 7.030 | 7.060 | 6.800 | 6.900 | 102,833 | -0.09(-1.29%) |
Apr 27, 2010 | 7.080 | 7.170 | 6.870 | 6.990 | 85,807 | -0.32(-4.38%) |
Apr 26, 2010 | 7.250 | 7.340 | 7.250 | 7.310 | 42,390 | +0.19(+2.67%) |
Apr 23, 2010 | 7.070 | 7.180 | 7.070 | 7.120 | 19,059 | +0.02(+0.28%) |
Apr 22, 2010 | 7.000 | 7.100 | 6.930 | 7.100 | 84,470 | -0.10(-1.39%) |
Apr 21, 2010 | 7.150 | 7.250 | 7.150 | 7.200 | 46,001 | +0.25(+3.60%) |
Apr 20, 2010 | 6.910 | 6.980 | 6.910 | 6.950 | 15,222 | +0.08(+1.16%) |
Apr 19, 2010 | 6.790 | 6.870 | 6.750 | 6.870 | 23,432 | -0.03(-0.43%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.830 | 6.900 | 34,363 | -0.20(-2.82%) |
Apr 15, 2010 | 7.000 | 7.130 | 7.000 | 7.100 | 36,971 | +0.00(+0.00%) |
Apr 14, 2010 | 7.040 | 7.110 | 7.000 | 7.100 | 46,601 | +0.25(+3.65%) |
Apr 13, 2010 | 6.810 | 6.890 | 6.800 | 6.850 | 40,326 | +0.06(+0.88%) |
Apr 12, 2010 | 6.960 | 6.960 | 6.700 | 6.790 | 117,487 | -0.16(-2.30%) |
Apr 09, 2010 | 6.870 | 6.990 | 6.870 | 6.950 | 36,966 | +0.09(+1.31%) |
Apr 08, 2010 | 6.840 | 6.880 | 6.760 | 6.860 | 34,366 | -0.10(-1.44%) |
Apr 07, 2010 | 6.980 | 7.030 | 6.930 | 6.960 | 21,903 | -0.09(-1.28%) |
Apr 06, 2010 | 6.960 | 7.050 | 6.960 | 7.050 | 70,072 | +0.10(+1.44%) |
Apr 05, 2010 | 6.960 | 6.960 | 6.850 | 6.950 | 14,216 | +0.01(+0.14%) |
Apr 01, 2010 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.14%) | |
Mar 31, 2010 | 6.790 | 6.940 | 6.790 | 6.930 | 9,843 | +0.17(+2.51%) |
Mar 30, 2010 | 6.840 | 6.840 | 6.690 | 6.760 | 38,308 | -0.19(-2.73%) |
Mar 29, 2010 | 6.840 | 6.960 | 6.840 | 6.950 | 62,001 | +0.25(+3.73%) |
Mar 26, 2010 | 6.590 | 6.740 | 6.590 | 6.700 | 51,919 | +0.13(+1.98%) |
Mar 25, 2010 | 6.680 | 6.720 | 6.570 | 6.570 | 159,870 | +0.02(+0.31%) |
Mar 24, 2010 | 6.420 | 6.580 | 6.420 | 6.550 | 83,550 | +0.24(+3.80%) |
Mar 23, 2010 | 6.200 | 6.320 | 6.200 | 6.310 | 140,677 | +0.23(+3.78%) |
Mar 22, 2010 | 5.930 | 6.080 | 5.860 | 6.080 | 140,406 | +0.12(+2.01%) |
Mar 19, 2010 | 6.070 | 6.070 | 5.930 | 5.960 | 51,737 | -0.07(-1.16%) |
Mar 18, 2010 | 6.100 | 6.150 | 6.030 | 6.030 | 5,693 | -0.11(-1.79%) |
Mar 17, 2010 | 6.160 | 6.200 | 6.140 | 6.140 | 113,736 | +0.05(+0.82%) |
Mar 16, 2010 | 6.020 | 6.110 | 6.000 | 6.090 | 108,658 | +0.22(+3.75%) |
Mar 15, 2010 | 5.880 | 5.890 | 5.870 | 5.870 | 50,095 | -0.18(-2.98%) |
Mar 12, 2010 | 6.090 | 6.120 | 6.020 | 6.050 | 97,944 | +0.11(+1.85%) |
Mar 11, 2010 | 5.840 | 5.940 | 5.840 | 5.940 | 36,823 | +0.07(+1.19%) |
Mar 10, 2010 | 5.850 | 5.920 | 5.840 | 5.870 | 155,661 | +0.09(+1.56%) |
Mar 09, 2010 | 5.660 | 5.810 | 5.660 | 5.780 | 14,685 | -0.03(-0.52%) |
Mar 08, 2010 | 5.800 | 5.840 | 5.770 | 5.810 | 66,942 | +0.00(+0.00%) |
Mar 05, 2010 | 5.750 | 5.850 | 5.750 | 5.810 | 25,681 | +0.10(+1.75%) |
Mar 04, 2010 | 5.790 | 5.830 | 5.690 | 5.710 | 10,583 | +0.03(+0.53%) |
Mar 03, 2010 | 5.720 | 5.750 | 5.680 | 5.680 | 45,403 | +0.04(+0.71%) |
Mar 02, 2010 | 5.640 | 5.710 | 5.610 | 5.640 | 37,969 | +0.12(+2.17%) |
Mar 01, 2010 | 5.500 | 5.520 | 5.410 | 5.520 | 36,744 | +0.06(+1.10%) |
Feb 26, 2010 | 5.290 | 5.460 | 5.280 | 5.460 | 12,158 | +0.11(+2.06%) |
Feb 25, 2010 | 5.340 | 5.350 | 5.220 | 5.350 | 58,694 | -0.05(-0.93%) |
Feb 24, 2010 | 5.370 | 5.480 | 5.370 | 5.400 | 30,608 | -0.13(-2.35%) |
Feb 23, 2010 | 5.540 | 5.570 | 5.460 | 5.530 | 23,453 | -0.16(-2.81%) |
Feb 22, 2010 | 5.650 | 5.730 | 5.630 | 5.690 | 11,114 | +0.10(+1.79%) |
Feb 19, 2010 | 5.550 | 5.600 | 5.510 | 5.590 | 21,486 | -0.01(-0.18%) |
Feb 18, 2010 | 5.570 | 5.600 | 5.520 | 5.600 | 45,699 | +0.07(+1.27%) |
Feb 17, 2010 | 5.500 | 5.580 | 5.500 | 5.530 | 10,947 | +0.08(+1.47%) |
Feb 16, 2010 | 5.230 | 5.480 | 5.220 | 5.450 | 29,181 | +0.10(+1.87%) |
Feb 12, 2010 | 5.350 | 5.350 | 5.350 | 0 | -0.21(-3.78%) | |
Feb 11, 2010 | 5.420 | 5.590 | 5.420 | 5.560 | 19,974 | +0.11(+2.02%) |
Feb 10, 2010 | 5.480 | 5.500 | 5.380 | 5.450 | 21,052 | -0.08(-1.45%) |
Feb 09, 2010 | 5.480 | 5.560 | 5.410 | 5.530 | 41,262 | +0.21(+3.95%) |
Feb 08, 2010 | 5.390 | 5.420 | 5.320 | 5.320 | 13,834 | -0.09(-1.66%) |
Feb 05, 2010 | 5.500 | 5.500 | 5.300 | 5.410 | 53,252 | -0.16(-2.87%) |
Feb 04, 2010 | 5.800 | 5.800 | 5.570 | 5.570 | 61,413 | -0.27(-4.62%) |
Feb 03, 2010 | 5.930 | 5.930 | 5.800 | 5.840 | 20,320 | -0.23(-3.79%) |
Feb 02, 2010 | 6.000 | 6.070 | 5.910 | 6.070 | 181,760 | +0.25(+4.30%) |
Feb 01, 2010 | 5.750 | 5.820 | 5.680 | 5.820 | 68,864 | +0.37(+6.79%) |
Jan 29, 2010 | 5.680 | 5.680 | 5.450 | 5.450 | 1,538,263 | -0.03(-0.55%) |
Jan 28, 2010 | 5.620 | 5.620 | 5.410 | 5.480 | 13,458 | +0.12(+2.24%) |
Jan 27, 2010 | 5.430 | 5.456 | 5.280 | 5.360 | 102,265 | -0.06(-1.11%) |
Jan 26, 2010 | 5.360 | 5.510 | 5.360 | 5.420 | 27,042 | -0.03(-0.55%) |
Jan 25, 2010 | 5.330 | 5.450 | 5.330 | 5.450 | 63,817 | +0.30(+5.83%) |
Jan 22, 2010 | 5.320 | 5.350 | 5.150 | 5.150 | 44,645 | -0.28(-5.16%) |
Jan 21, 2010 | 5.600 | 5.630 | 5.400 | 5.430 | 91,383 | -0.28(-4.90%) |
Jan 20, 2010 | 5.680 | 5.720 | 5.580 | 5.710 | 48,155 | -0.05(-0.87%) |
Jan 19, 2010 | 5.630 | 5.760 | 5.620 | 5.760 | 30,942 | -0.04(-0.69%) |
Jan 15, 2010 | 5.800 | 5.800 | 5.800 | 0 | -0.21(-3.49%) | |
Jan 14, 2010 | 5.950 | 6.080 | 5.950 | 6.010 | 16,587 | -0.01(-0.17%) |
Jan 13, 2010 | 6.010 | 6.020 | 5.890 | 6.020 | 184,050 | +0.26(+4.51%) |
Jan 12, 2010 | 5.750 | 5.800 | 5.700 | 5.760 | 154,788 | -0.17(-2.87%) |
Jan 11, 2010 | 5.910 | 5.970 | 5.820 | 5.930 | 114,240 | -0.07(-1.17%) |
Jan 08, 2010 | 5.900 | 6.000 | 5.900 | 6.000 | 170,199 | +0.20(+3.45%) |
Jan 07, 2010 | 5.920 | 5.920 | 5.800 | 5.800 | 139,214 | -0.19(-3.17%) |
Jan 06, 2010 | 5.980 | 6.020 | 5.940 | 5.990 | 105,966 | -0.04(-0.66%) |
Jan 05, 2010 | 6.090 | 6.150 | 6.020 | 6.030 | 79,292 | +0.15(+2.55%) |
Jan 04, 2010 | 5.790 | 5.920 | 5.750 | 5.880 | 201,174 | +0.38(+6.91%) |
Dec 31, 2009 | 5.500 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | |
Dec 30, 2009 | 5.500 | 5.550 | 5.490 | 5.490 | 30,593 | -0.05(-0.90%) |
Dec 29, 2009 | 5.590 | 5.600 | 5.500 | 5.540 | 66,455 | +0.07(+1.28%) |
Dec 28, 2009 | 5.460 | 5.520 | 5.460 | 5.470 | 1,294,180 | -0.05(-0.91%) |
Dec 24, 2009 | 5.500 | 5.520 | 5.440 | 5.520 | 53,516 | +0.13(+2.41%) |
Dec 23, 2009 | 5.440 | 5.450 | 5.330 | 5.390 | 39,026 | -0.06(-1.10%) |
Dec 22, 2009 | 5.350 | 5.470 | 5.350 | 5.450 | 97,105 | +0.17(+3.22%) |
Dec 21, 2009 | 5.190 | 5.290 | 5.170 | 5.280 | 83,256 | +0.18(+3.53%) |
Dec 18, 2009 | 5.100 | 5.100 | 5.010 | 5.100 | 70,735 | +0.20(+4.08%) |
Dec 17, 2009 | 4.990 | 4.990 | 4.850 | 4.900 | 27,639 | -0.22(-4.30%) |
Dec 16, 2009 | 5.020 | 5.180 | 5.020 | 5.120 | 63,474 | +0.21(+4.28%) |
Dec 15, 2009 | 4.910 | 4.990 | 4.900 | 4.910 | 25,770 | +0.00(+0.00%) |
Dec 14, 2009 | 4.900 | 4.960 | 4.870 | 4.910 | 469,960 | +0.11(+2.29%) |
Dec 11, 2009 | 4.950 | 4.950 | 4.770 | 4.800 | 41,758 | -0.14(-2.83%) |
Dec 10, 2009 | 4.920 | 4.990 | 4.870 | 4.940 | 74,222 | -0.01(-0.20%) |
Dec 09, 2009 | 4.990 | 4.990 | 4.900 | 4.950 | 27,774 | +0.00(+0.00%) |
Dec 08, 2009 | 4.860 | 4.980 | 4.860 | 4.950 | 10,541 | +0.05(+1.02%) |
Dec 07, 2009 | 4.940 | 4.950 | 4.900 | 4.900 | 11,000 | +0.05(+1.03%) |
Dec 04, 2009 | 4.890 | 5.000 | 4.800 | 4.850 | 1,730,583 | -0.02(-0.41%) |
Dec 03, 2009 | 4.950 | 5.000 | 4.870 | 4.870 | 301,958 | -0.04(-0.81%) |
Dec 02, 2009 | 4.940 | 4.961 | 4.860 | 4.910 | 1,339,149 | -0.02(-0.41%) |
Dec 01, 2009 | 4.850 | 4.980 | 4.850 | 4.930 | 24,986 | +0.15(+3.14%) |
Nov 30, 2009 | 4.750 | 4.820 | 4.720 | 4.780 | 116,852 | -0.04(-0.83%) |
Nov 27, 2009 | 4.620 | 4.820 | 4.620 | 4.820 | 9,285 | +0.01(+0.21%) |
Nov 25, 2009 | 4.750 | 4.840 | 4.740 | 4.810 | 175,860 | -0.04(-0.82%) |
Nov 24, 2009 | 4.710 | 4.890 | 4.710 | 4.850 | 76,560 | +0.15(+3.19%) |
Nov 23, 2009 | 4.680 | 4.770 | 4.680 | 4.700 | 234,581 | +0.11(+2.40%) |
Nov 20, 2009 | 4.600 | 4.630 | 4.550 | 4.590 | 1,391,850 | -0.21(-4.37%) |
Nov 19, 2009 | 4.800 | 4.890 | 4.640 | 4.800 | 178,819 | -0.31(-6.07%) |
Nov 18, 2009 | 5.130 | 5.200 | 5.110 | 5.110 | 659,112 | +0.01(+0.20%) |
Nov 17, 2009 | 5.140 | 5.140 | 5.045 | 5.100 | 1,833,087 | -0.10(-1.92%) |
Nov 16, 2009 | 5.160 | 5.260 | 5.140 | 5.200 | 911,389 | +0.21(+4.21%) |
Nov 13, 2009 | 4.970 | 5.040 | 4.960 | 4.990 | 385,376 | +0.09(+1.84%) |
Nov 12, 2009 | 4.950 | 5.000 | 4.880 | 4.900 | 3,211,476 | -0.12(-2.39%) |
Nov 11, 2009 | 4.960 | 5.090 | 4.960 | 5.020 | 46,887 | +0.33(+7.04%) |
Nov 10, 2009 | 4.710 | 4.740 | 4.660 | 4.690 | 17,727 | -0.11(-2.29%) |
Nov 09, 2009 | 4.790 | 4.830 | 4.750 | 4.800 | 64,372 | +0.05(+1.05%) |
Nov 06, 2009 | 4.650 | 4.770 | 4.650 | 4.750 | 35,677 | +0.03(+0.64%) |
Nov 05, 2009 | 4.720 | 4.820 | 4.690 | 4.720 | 125,919 | -0.07(-1.46%) |
Nov 04, 2009 | 4.690 | 4.860 | 4.680 | 4.790 | 59,190 | +0.31(+6.92%) |
Nov 03, 2009 | 4.470 | 4.520 | 4.450 | 4.480 | 75,454 | -0.16(-3.45%) |
Nov 02, 2009 | 4.700 | 4.750 | 4.590 | 4.640 | 116,942 | +0.17(+3.80%) |
Oct 30, 2009 | 4.700 | 4.710 | 4.420 | 4.470 | 101,794 | -0.42(-8.59%) |
Oct 29, 2009 | 4.650 | 4.900 | 4.630 | 4.890 | 526,026 | +0.51(+11.64%) |
Oct 28, 2009 | 4.450 | 4.490 | 4.330 | 4.380 | 519,030 | -0.19(-4.16%) |
Oct 27, 2009 | 4.760 | 4.760 | 4.550 | 4.570 | 597,491 | -0.42(-8.42%) |
Oct 26, 2009 | 5.170 | 5.250 | 4.980 | 4.990 | 47,160 | -0.21(-4.04%) |
Oct 23, 2009 | 5.190 | 5.220 | 5.170 | 5.200 | 81,630 | -0.21(-3.88%) |
Oct 22, 2009 | 5.350 | 5.420 | 5.230 | 5.410 | 202,634 | -0.04(-0.73%) |
Oct 21, 2009 | 5.570 | 5.640 | 5.450 | 5.450 | 118,123 | -0.27(-4.72%) |
Oct 20, 2009 | 5.670 | 5.750 | 5.670 | 5.720 | 38,585 | +0.05(+0.88%) |
Oct 19, 2009 | 5.570 | 5.730 | 5.570 | 5.670 | 72,604 | +0.09(+1.61%) |
Oct 16, 2009 | 5.650 | 5.670 | 5.470 | 5.580 | 154,767 | -0.25(-4.29%) |
Oct 15, 2009 | 5.890 | 5.890 | 5.700 | 5.830 | 490,849 | -0.12(-2.02%) |
Oct 14, 2009 | 5.890 | 5.970 | 5.880 | 5.950 | 1,697,524 | +0.34(+6.06%) |
Oct 13, 2009 | 5.800 | 5.800 | 5.600 | 5.610 | 2,081,002 | -0.14(-2.43%) |
Oct 12, 2009 | 5.790 | 5.840 | 5.730 | 5.750 | 191,993 | +0.21(+3.79%) |
Oct 09, 2009 | 5.500 | 5.570 | 5.480 | 5.540 | 42,136 | +0.02(+0.36%) |
Oct 08, 2009 | 5.530 | 5.600 | 5.460 | 5.520 | 85,450 | +0.03(+0.55%) |
Oct 07, 2009 | 5.500 | 5.570 | 5.470 | 5.490 | 86,869 | -0.04(-0.72%) |
Oct 06, 2009 | 5.440 | 5.630 | 5.440 | 5.530 | 54,806 | +0.09(+1.65%) |
Oct 05, 2009 | 5.270 | 5.460 | 5.270 | 5.440 | 465,285 | +0.22(+4.21%) |
Oct 02, 2009 | 5.090 | 5.300 | 5.090 | 5.220 | 172,351 | -0.13(-2.43%) |
Oct 01, 2009 | 5.550 | 5.550 | 5.350 | 5.350 | 440,476 | -0.25(-4.46%) |
Sep 30, 2009 | 5.570 | 5.660 | 5.500 | 5.600 | 679,166 | +0.32(+6.06%) |
Sep 29, 2009 | 5.200 | 5.320 | 5.100 | 5.280 | 1,456,273 | +0.20(+3.94%) |
Sep 28, 2009 | 5.100 | 5.230 | 5.080 | 5.080 | 701,260 | -0.06(-1.17%) |
Sep 25, 2009 | 5.060 | 5.180 | 5.040 | 5.140 | 75,116 | +0.04(+0.78%) |
Sep 24, 2009 | 5.400 | 5.410 | 5.050 | 5.100 | 1,238,145 | -0.32(-5.90%) |
Sep 23, 2009 | 5.490 | 5.570 | 5.400 | 5.420 | 330,465 | +0.07(+1.31%) |
Sep 22, 2009 | 5.300 | 5.390 | 5.300 | 5.350 | 89,924 | +0.07(+1.33%) |
Sep 21, 2009 | 5.190 | 5.280 | 5.140 | 5.280 | 211,411 | +0.03(+0.57%) |
Sep 18, 2009 | 5.370 | 5.420 | 5.180 | 5.250 | 394,356 | -0.15(-2.78%) |
Sep 17, 2009 | 5.490 | 5.490 | 5.350 | 5.400 | 210,221 | -0.23(-4.09%) |
Sep 16, 2009 | 5.780 | 5.780 | 5.530 | 5.630 | 733,941 | -0.06(-1.05%) |
Sep 15, 2009 | 5.650 | 5.730 | 5.610 | 5.690 | 68,119 | +0.02(+0.40%) |
Sep 14, 2009 | 5.570 | 5.680 | 5.470 | 5.668 | 353,740 | -0.15(-2.62%) |
Sep 11, 2009 | 5.850 | 5.900 | 5.730 | 5.820 | 365,360 | +0.07(+1.22%) |
Sep 10, 2009 | 5.750 | 5.800 | 5.620 | 5.750 | 124,003 | +0.27(+4.93%) |
Sep 09, 2009 | 5.450 | 5.590 | 5.450 | 5.480 | 644,874 | -0.02(-0.36%) |
Sep 08, 2009 | 5.500 | 5.520 | 5.430 | 5.500 | 712,705 | +0.15(+2.80%) |
Sep 04, 2009 | 5.180 | 5.360 | 5.180 | 5.350 | 3,088,396 | +0.19(+3.68%) |
Sep 03, 2009 | 5.200 | 5.220 | 5.020 | 5.160 | 212,707 | +0.30(+6.17%) |
Sep 02, 2009 | 4.750 | 4.910 | 4.750 | 4.860 | 201,461 | -0.15(-2.99%) |
Sep 01, 2009 | 5.100 | 5.270 | 5.000 | 5.010 | 218,486 | -0.21(-4.02%) |
Aug 31, 2009 | 5.060 | 5.250 | 5.020 | 5.220 | 197,750 | +0.24(+4.82%) |
Aug 28, 2009 | 5.090 | 5.160 | 4.960 | 4.980 | 136,906 | +0.18(+3.75%) |
Aug 27, 2009 | 4.730 | 4.850 | 4.700 | 4.800 | 147,469 | +0.08(+1.69%) |
Aug 26, 2009 | 4.690 | 4.750 | 4.670 | 4.720 | 73,411 | +0.02(+0.43%) |
Aug 25, 2009 | 4.760 | 4.780 | 4.700 | 4.700 | 74,462 | +0.06(+1.29%) |
Aug 24, 2009 | 4.750 | 4.780 | 4.640 | 4.640 | 279,681 | -0.18(-3.73%) |
Aug 21, 2009 | 4.800 | 4.850 | 4.770 | 4.820 | 1,108,714 | +0.07(+1.47%) |
Aug 20, 2009 | 4.780 | 4.860 | 4.750 | 4.750 | 585,855 | -0.01(-0.21%) |
Aug 19, 2009 | 4.770 | 4.830 | 4.640 | 4.760 | 127,722 | -0.01(-0.21%) |
Aug 18, 2009 | 4.620 | 4.780 | 4.620 | 4.770 | 326,149 | +0.22(+4.84%) |
Aug 17, 2009 | 4.430 | 4.621 | 4.430 | 4.550 | 444,648 | -0.07(-1.52%) |
Aug 14, 2009 | 4.510 | 4.620 | 4.470 | 4.620 | 1,009,474 | +0.17(+3.82%) |
Aug 13, 2009 | 4.260 | 4.460 | 4.260 | 4.450 | 1,712,854 | +0.35(+8.54%) |
Aug 12, 2009 | 4.090 | 4.160 | 4.030 | 4.100 | 91,137 | +0.02(+0.49%) |
Aug 11, 2009 | 4.080 | 4.100 | 4.000 | 4.080 | 166,754 | +0.06(+1.49%) |
Aug 10, 2009 | 4.150 | 4.220 | 4.020 | 4.020 | 196,259 | -0.12(-2.90%) |
Aug 07, 2009 | 4.080 | 4.200 | 3.981 | 4.140 | 286,693 | +0.24(+6.15%) |
Aug 06, 2009 | 3.970 | 4.030 | 3.890 | 3.900 | 55,201 | -0.10(-2.50%) |
Aug 05, 2009 | 4.200 | 4.200 | 3.900 | 4.000 | 207,425 | -0.10(-2.44%) |
Aug 04, 2009 | 4.160 | 4.230 | 4.080 | 4.100 | 60,612 | -0.05(-1.20%) |
Aug 03, 2009 | 4.080 | 4.190 | 4.080 | 4.150 | 82,633 | +0.11(+2.72%) |
Jul 31, 2009 | 3.910 | 4.110 | 3.910 | 4.040 | 43,019 | +0.14(+3.59%) |
Jul 30, 2009 | 3.780 | 3.970 | 3.700 | 3.900 | 462,737 | +0.12(+3.17%) |
Jul 29, 2009 | 3.900 | 3.900 | 3.750 | 3.780 | 50,139 | -0.01(-0.26%) |
Jul 28, 2009 | 3.730 | 3.820 | 3.600 | 3.790 | 188,562 | -0.08(-2.07%) |
Jul 27, 2009 | 3.950 | 4.000 | 3.850 | 3.870 | 181,497 | -0.18(-4.44%) |
Jul 24, 2009 | 4.160 | 4.160 | 4.000 | 4.050 | 102,922 | -0.15(-3.57%) |
Jul 23, 2009 | 4.150 | 4.250 | 4.150 | 4.200 | 147,402 | -0.02(-0.47%) |
Jul 22, 2009 | 4.150 | 4.270 | 4.150 | 4.220 | 197,750 | -0.02(-0.47%) |
Jul 21, 2009 | 4.000 | 4.320 | 4.000 | 4.240 | 352,393 | +0.14(+3.41%) |
Jul 20, 2009 | 4.000 | 4.100 | 4.000 | 4.100 | 966,611 | +0.00(+0.00%) |
Jul 17, 2009 | 4.500 | 4.500 | 4.100 | 4.100 | 1,455,878 | -0.80(-16.33%) |
Jul 16, 2009 | 4.800 | 4.970 | 4.800 | 4.900 | 1,880,885 | +0.50(+11.36%) |
Jul 15, 2009 | 4.300 | 4.410 | 4.240 | 4.400 | 558,628 | +0.44(+11.11%) |
Jul 14, 2009 | 4.050 | 4.050 | 3.950 | 3.960 | 314,528 | +0.01(+0.25%) |
Jul 13, 2009 | 3.930 | 4.010 | 3.920 | 3.950 | 189,893 | +0.22(+5.90%) |
Jul 10, 2009 | 3.680 | 3.810 | 3.680 | 3.730 | 1,965,234 | +0.12(+3.32%) |
Jul 09, 2009 | 3.600 | 3.650 | 3.540 | 3.610 | 100,310 | -0.09(-2.43%) |
Jul 08, 2009 | 3.660 | 3.780 | 3.650 | 3.700 | 289,342 | +0.37(+11.11%) |
Jul 07, 2009 | 3.500 | 3.510 | 3.330 | 3.330 | 50,521 | -0.09(-2.63%) |
Jul 06, 2009 | 3.360 | 3.460 | 3.360 | 3.420 | 82,316 | +0.00(+0.00%) |
Jul 02, 2009 | 3.490 | 3.500 | 3.360 | 3.420 | 190,918 | -0.26(-7.07%) |
Jul 01, 2009 | 3.630 | 3.730 | 3.630 | 3.680 | 121,178 | +0.11(+3.08%) |
Jun 30, 2009 | 3.620 | 3.650 | 3.450 | 3.570 | 101,419 | +0.04(+1.13%) |
Jun 29, 2009 | 3.620 | 3.650 | 3.520 | 3.530 | 123,368 | -0.03(-0.84%) |
Jun 26, 2009 | 3.550 | 3.640 | 3.500 | 3.560 | 86,441 | +0.06(+1.71%) |
Jun 25, 2009 | 3.400 | 3.530 | 3.400 | 3.500 | 105,405 | +0.26(+8.02%) |
Jun 24, 2009 | 3.260 | 3.340 | 3.200 | 3.240 | 108,615 | +0.10(+3.18%) |
Jun 23, 2009 | 3.050 | 3.220 | 3.050 | 3.140 | 704,215 | +0.14(+4.67%) |
Jun 22, 2009 | 3.040 | 3.160 | 2.970 | 3.000 | 139,574 | -0.15(-4.76%) |
Jun 19, 2009 | 3.210 | 3.260 | 3.150 | 3.150 | 27,976 | -0.08(-2.48%) |
Jun 18, 2009 | 3.150 | 3.300 | 3.150 | 3.230 | 68,445 | +0.06(+1.89%) |
Jun 17, 2009 | 3.200 | 3.250 | 3.070 | 3.170 | 3,288,730 | -0.18(-5.37%) |
Jun 16, 2009 | 3.400 | 3.480 | 3.330 | 3.350 | 513,186 | -0.10(-2.90%) |
Jun 15, 2009 | 3.570 | 3.630 | 3.390 | 3.450 | 168,338 | -0.30(-8.00%) |
Jun 12, 2009 | 3.720 | 3.800 | 3.680 | 3.750 | 864,880 | +0.02(+0.54%) |
Jun 11, 2009 | 3.690 | 3.820 | 3.690 | 3.730 | 168,807 | +0.15(+4.19%) |
Jun 10, 2009 | 3.590 | 3.680 | 3.540 | 3.580 | 178,087 | +0.02(+0.56%) |
Jun 09, 2009 | 3.490 | 3.580 | 3.490 | 3.560 | 179,520 | +0.15(+4.40%) |
Jun 08, 2009 | 3.400 | 3.450 | 3.350 | 3.410 | 285,864 | -0.11(-3.12%) |
Jun 05, 2009 | 3.650 | 3.700 | 3.490 | 3.520 | 3,637,519 | +0.00(+0.00%) |
Jun 04, 2009 | 3.450 | 3.530 | 3.440 | 3.520 | 162,824 | +0.23(+6.99%) |
Jun 03, 2009 | 3.350 | 3.350 | 3.230 | 3.290 | 330,963 | -0.06(-1.79%) |
Jun 02, 2009 | 3.370 | 3.430 | 3.350 | 3.350 | 358,170 | -0.02(-0.59%) |
Jun 01, 2009 | 3.260 | 3.390 | 3.160 | 3.370 | 265,399 | +0.22(+6.98%) |
May 29, 2009 | 3.100 | 3.180 | 3.030 | 3.150 | 193,659 | +0.05(+1.61%) |
May 28, 2009 | 3.150 | 3.150 | 3.030 | 3.100 | 121,778 | -0.05(-1.59%) |
May 27, 2009 | 3.220 | 3.250 | 3.100 | 3.150 | 122,252 | +0.00(+0.00%) |
May 26, 2009 | 3.040 | 3.205 | 3.000 | 3.150 | 87,883 | -0.15(-4.55%) |
May 22, 2009 | 3.240 | 3.300 | 3.220 | 3.300 | 23,761 | +0.05(+1.54%) |
May 21, 2009 | 3.170 | 3.260 | 3.170 | 3.250 | 97,818 | -0.06(-1.81%) |
May 20, 2009 | 3.280 | 3.400 | 3.260 | 3.310 | 721,255 | +0.01(+0.30%) |
May 19, 2009 | 2.990 | 3.310 | 2.990 | 3.300 | 462,517 | +0.38(+13.01%) |
May 18, 2009 | 2.870 | 2.920 | 2.830 | 2.920 | 315,829 | +0.00(+0.00%) |
May 15, 2009 | 2.940 | 2.960 | 2.840 | 2.920 | 132,854 | +0.04(+1.39%) |
May 14, 2009 | 2.630 | 2.920 | 2.630 | 2.880 | 204,741 | +0.21(+7.87%) |
May 13, 2009 | 2.800 | 2.800 | 2.600 | 2.670 | 848,502 | -0.24(-8.25%) |
May 12, 2009 | 2.930 | 3.000 | 2.880 | 2.910 | 180,421 | +0.10(+3.56%) |
May 11, 2009 | 2.830 | 2.860 | 2.740 | 2.810 | 1,400,481 | -0.36(-11.36%) |
May 08, 2009 | 3.460 | 3.460 | 3.050 | 3.170 | 502,080 | -0.25(-7.31%) |
May 07, 2009 | 3.470 | 3.561 | 3.360 | 3.420 | 2,896,123 | +0.12(+3.64%) |
May 06, 2009 | 3.510 | 3.540 | 3.210 | 3.300 | 961,576 | -0.19(-5.44%) |
May 05, 2009 | 3.390 | 3.500 | 3.190 | 3.490 | 891,086 | +0.44(+14.43%) |
May 04, 2009 | 3.000 | 3.070 | 3.000 | 3.050 | 863,251 | +0.41(+15.53%) |