Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.381 | 6.404 | 5.981 | 6.003 | 109,673 | -0.37(-5.83%) |
Apr 29, 2010 | 6.141 | 6.386 | 6.003 | 6.375 | 167,117 | +0.27(+4.50%) |
Apr 28, 2010 | 5.969 | 6.181 | 5.849 | 6.101 | 97,802 | +0.16(+2.70%) |
Apr 27, 2010 | 5.941 | 6.049 | 5.827 | 5.941 | 96,201 | -0.05(-0.76%) |
Apr 26, 2010 | 5.923 | 6.026 | 5.827 | 5.986 | 70,850 | +0.06(+1.06%) |
Apr 23, 2010 | 5.958 | 5.958 | 5.798 | 5.923 | 62,269 | -0.05(-0.76%) |
Apr 22, 2010 | 5.827 | 5.969 | 5.804 | 5.969 | 79,321 | +0.06(+0.96%) |
Apr 21, 2010 | 5.622 | 5.946 | 5.616 | 5.912 | 182,702 | +0.29(+5.16%) |
Apr 20, 2010 | 5.491 | 5.622 | 5.360 | 5.622 | 88,414 | +0.14(+2.60%) |
Apr 19, 2010 | 5.241 | 5.548 | 5.241 | 5.480 | 117,034 | +0.20(+3.88%) |
Apr 16, 2010 | 5.349 | 5.354 | 5.189 | 5.275 | 119,777 | -0.07(-1.28%) |
Apr 15, 2010 | 5.292 | 5.343 | 5.252 | 5.343 | 49,956 | +0.03(+0.54%) |
Apr 14, 2010 | 5.195 | 5.315 | 5.064 | 5.315 | 98,322 | +0.16(+3.09%) |
Apr 13, 2010 | 5.201 | 5.206 | 5.007 | 5.155 | 46,765 | +0.01(+0.11%) |
Apr 12, 2010 | 5.064 | 5.229 | 5.064 | 5.150 | 111,369 | -0.02(-0.33%) |
Apr 09, 2010 | 5.275 | 5.280 | 5.133 | 5.167 | 73,711 | -0.14(-2.58%) |
Apr 08, 2010 | 5.252 | 5.354 | 5.235 | 5.303 | 41,371 | +0.01(+0.22%) |
Apr 07, 2010 | 5.189 | 5.298 | 5.121 | 5.292 | 76,050 | +0.08(+1.53%) |
Apr 06, 2010 | 5.076 | 5.224 | 5.024 | 5.212 | 45,396 | +0.09(+1.78%) |
Apr 05, 2010 | 5.019 | 5.155 | 5.019 | 5.121 | 66,752 | +0.10(+1.93%) |
Apr 01, 2010 | 5.087 | 5.024 | 5.024 | 5.024 | 49,032 | -0.01(-0.23%) |
Mar 31, 2010 | 4.985 | 5.189 | 4.985 | 5.036 | 75,279 | +0.01(+0.23%) |
Mar 30, 2010 | 5.019 | 5.053 | 4.939 | 5.024 | 49,728 | +0.00(+0.00%) |
Mar 29, 2010 | 5.059 | 5.098 | 4.854 | 5.024 | 52,880 | -0.03(-0.56%) |
Mar 26, 2010 | 5.087 | 5.184 | 4.962 | 5.053 | 103,654 | -0.02(-0.45%) |
Mar 25, 2010 | 5.138 | 5.337 | 4.854 | 5.076 | 58,527 | -0.03(-0.67%) |
Mar 24, 2010 | 5.235 | 5.263 | 5.087 | 5.110 | 201,582 | -0.19(-3.54%) |
Mar 23, 2010 | 5.232 | 5.343 | 5.047 | 5.298 | 65,796 | +0.02(+0.43%) |
Mar 22, 2010 | 5.115 | 5.326 | 5.030 | 5.275 | 74,307 | +0.09(+1.64%) |
Mar 19, 2010 | 5.104 | 5.189 | 4.820 | 5.189 | 240,043 | +0.11(+2.24%) |
Mar 18, 2010 | 5.024 | 5.115 | 4.842 | 5.076 | 21,836 | +0.05(+1.02%) |
Mar 17, 2010 | 5.036 | 5.185 | 4.996 | 5.024 | 57,784 | +0.01(+0.23%) |
Mar 16, 2010 | 5.059 | 5.059 | 4.888 | 5.013 | 60,031 | -0.03(-0.68%) |
Mar 15, 2010 | 4.996 | 5.064 | 4.962 | 5.047 | 28,278 | +0.08(+1.60%) |
Mar 12, 2010 | 5.007 | 5.036 | 4.865 | 4.967 | 33,547 | -0.03(-0.68%) |
Mar 11, 2010 | 4.842 | 5.007 | 4.729 | 5.002 | 74,205 | +0.11(+2.33%) |
Mar 10, 2010 | 4.962 | 5.007 | 4.785 | 4.888 | 51,511 | -0.07(-1.38%) |
Mar 09, 2010 | 4.785 | 5.002 | 4.729 | 4.956 | 131,104 | +0.13(+2.71%) |
Mar 08, 2010 | 4.763 | 4.837 | 4.586 | 4.825 | 59,513 | +0.05(+0.95%) |
Mar 05, 2010 | 4.552 | 4.797 | 4.484 | 4.780 | 112,941 | +0.20(+4.48%) |
Mar 04, 2010 | 4.546 | 4.575 | 4.498 | 4.575 | 30,405 | +0.03(+0.63%) |
Mar 03, 2010 | 4.529 | 4.563 | 4.490 | 4.546 | 89,809 | +0.01(+0.25%) |
Mar 02, 2010 | 4.370 | 4.546 | 4.370 | 4.535 | 104,294 | +0.16(+3.64%) |
Mar 01, 2010 | 4.370 | 4.410 | 4.296 | 4.376 | 99,565 | +0.04(+0.92%) |
Feb 26, 2010 | 4.370 | 4.381 | 4.324 | 4.336 | 60,144 | -0.01(-0.26%) |
Feb 25, 2010 | 4.313 | 4.387 | 4.307 | 4.347 | 34,953 | -0.05(-1.04%) |
Feb 24, 2010 | 4.336 | 4.467 | 4.268 | 4.393 | 73,028 | +0.06(+1.45%) |
Feb 23, 2010 | 4.319 | 4.398 | 4.251 | 4.330 | 79,437 | +0.01(+0.26%) |
Feb 22, 2010 | 4.302 | 4.342 | 4.159 | 4.319 | 73,618 | +0.05(+1.07%) |
Feb 19, 2010 | 4.285 | 4.405 | 4.256 | 4.273 | 97,118 | -0.02(-0.53%) |
Feb 18, 2010 | 4.211 | 4.296 | 4.159 | 4.296 | 112,997 | +0.04(+0.94%) |
Feb 17, 2010 | 4.086 | 4.268 | 4.063 | 4.256 | 165,950 | +0.20(+5.06%) |
Feb 16, 2010 | 4.017 | 4.057 | 3.892 | 4.051 | 58,850 | +0.09(+2.15%) |
Feb 12, 2010 | 3.926 | 3.966 | 3.966 | 3.966 | 99,294 | -0.01(-0.14%) |
Feb 11, 2010 | 3.795 | 3.977 | 3.784 | 3.972 | 103,210 | +0.15(+4.02%) |
Feb 10, 2010 | 3.898 | 3.898 | 3.750 | 3.818 | 47,396 | -0.09(-2.33%) |
Feb 09, 2010 | 3.921 | 3.949 | 3.750 | 3.909 | 87,388 | +0.06(+1.48%) |
Feb 08, 2010 | 3.875 | 3.949 | 3.778 | 3.852 | 128,401 | -0.04(-1.02%) |
Feb 05, 2010 | 3.812 | 3.994 | 3.676 | 3.892 | 338,866 | +0.10(+2.70%) |
Feb 04, 2010 | 3.687 | 3.852 | 3.687 | 3.790 | 163,691 | +0.08(+2.15%) |
Feb 03, 2010 | 3.841 | 3.977 | 3.704 | 3.710 | 70,024 | -0.14(-3.55%) |
Feb 02, 2010 | 3.903 | 3.977 | 3.847 | 3.847 | 153,252 | -0.06(-1.60%) |
Feb 01, 2010 | 3.949 | 3.960 | 3.881 | 3.909 | 100,508 | -0.01(-0.15%) |
Jan 29, 2010 | 4.091 | 4.091 | 3.898 | 3.915 | 153,300 | -0.15(-3.78%) |
Jan 28, 2010 | 4.233 | 4.233 | 3.932 | 4.068 | 166,769 | -0.14(-3.38%) |
Jan 27, 2010 | 4.074 | 4.256 | 4.057 | 4.211 | 173,211 | +0.15(+3.79%) |
Jan 26, 2010 | 3.955 | 4.255 | 3.955 | 4.057 | 227,504 | +0.10(+2.57%) |
Jan 25, 2010 | 3.955 | 4.029 | 3.876 | 3.955 | 166,814 | +0.03(+0.86%) |
Jan 22, 2010 | 3.752 | 3.927 | 3.735 | 3.921 | 182,562 | +0.17(+4.52%) |
Jan 21, 2010 | 3.786 | 3.899 | 3.645 | 3.752 | 171,212 | +0.16(+4.40%) |
Jan 20, 2010 | 3.639 | 3.701 | 3.503 | 3.594 | 142,399 | -0.07(-1.85%) |
Jan 19, 2010 | 3.532 | 3.695 | 3.532 | 3.662 | 76,980 | +0.12(+3.51%) |
Jan 15, 2010 | 3.549 | 3.537 | 3.537 | 3.537 | 115,741 | +0.00(+0.00%) |
Jan 14, 2010 | 3.447 | 3.582 | 3.441 | 3.537 | 57,079 | +0.10(+2.96%) |
Jan 13, 2010 | 3.469 | 3.469 | 3.362 | 3.436 | 67,641 | -0.01(-0.33%) |
Jan 12, 2010 | 3.447 | 3.481 | 3.382 | 3.447 | 56,987 | -0.02(-0.65%) |
Jan 11, 2010 | 3.469 | 3.486 | 3.339 | 3.469 | 77,626 | +0.02(+0.66%) |
Jan 08, 2010 | 3.402 | 3.498 | 3.385 | 3.447 | 59,334 | +0.03(+0.99%) |
Jan 07, 2010 | 3.339 | 3.475 | 3.334 | 3.413 | 107,459 | +0.07(+2.20%) |
Jan 06, 2010 | 3.424 | 3.452 | 3.328 | 3.339 | 113,410 | -0.08(-2.31%) |
Jan 05, 2010 | 3.577 | 3.577 | 3.419 | 3.419 | 75,230 | -0.16(-4.57%) |
Jan 04, 2010 | 3.526 | 3.667 | 3.498 | 3.582 | 68,487 | -0.03(-0.78%) |
Dec 31, 2009 | 3.611 | 3.611 | 3.611 | 3.611 | 101,052 | +0.02(+0.47%) |
Dec 30, 2009 | 3.526 | 3.594 | 3.526 | 3.594 | 42,454 | +0.03(+0.95%) |
Dec 29, 2009 | 3.588 | 3.588 | 3.453 | 3.560 | 43,392 | -0.01(-0.16%) |
Dec 28, 2009 | 3.667 | 3.667 | 3.469 | 3.565 | 72,796 | -0.10(-2.62%) |
Dec 24, 2009 | 3.656 | 3.786 | 3.481 | 3.662 | 50,921 | +0.02(+0.62%) |
Dec 23, 2009 | 3.532 | 3.763 | 3.532 | 3.639 | 115,762 | +0.12(+3.37%) |
Dec 22, 2009 | 3.458 | 3.532 | 3.419 | 3.520 | 67,170 | +0.03(+0.97%) |
Dec 21, 2009 | 3.362 | 3.532 | 3.362 | 3.486 | 119,259 | +0.17(+5.11%) |
Dec 18, 2009 | 3.402 | 3.402 | 3.255 | 3.317 | 249,159 | -0.05(-1.34%) |
Dec 17, 2009 | 3.362 | 3.424 | 3.362 | 3.362 | 65,857 | -0.03(-1.00%) |
Dec 16, 2009 | 3.447 | 3.452 | 3.368 | 3.396 | 67,245 | -0.02(-0.66%) |
Dec 15, 2009 | 3.498 | 3.532 | 3.396 | 3.419 | 73,897 | -0.08(-2.26%) |
Dec 14, 2009 | 3.481 | 3.526 | 3.407 | 3.498 | 56,449 | +0.01(+0.16%) |
Dec 11, 2009 | 3.498 | 3.532 | 3.396 | 3.492 | 135,690 | +0.01(+0.32%) |
Dec 10, 2009 | 3.436 | 3.515 | 3.339 | 3.481 | 111,372 | +0.05(+1.32%) |
Dec 09, 2009 | 3.424 | 3.436 | 3.317 | 3.436 | 62,351 | +0.02(+0.66%) |
Dec 08, 2009 | 3.537 | 3.549 | 3.396 | 3.413 | 181,571 | -0.13(-3.67%) |
Dec 07, 2009 | 3.543 | 3.605 | 3.492 | 3.543 | 68,788 | +0.01(+0.16%) |
Dec 04, 2009 | 3.447 | 3.587 | 3.433 | 3.537 | 75,812 | +0.19(+5.57%) |
Dec 03, 2009 | 3.549 | 3.649 | 3.334 | 3.351 | 66,360 | -0.19(-5.42%) |
Dec 02, 2009 | 3.464 | 3.639 | 3.328 | 3.543 | 121,643 | +0.10(+2.79%) |
Dec 01, 2009 | 3.469 | 3.509 | 3.390 | 3.447 | 126,045 | +0.02(+0.49%) |
Nov 30, 2009 | 3.351 | 3.458 | 3.232 | 3.430 | 181,031 | +0.07(+2.02%) |
Nov 27, 2009 | 3.390 | 3.469 | 3.334 | 3.362 | 77,364 | -0.06(-1.65%) |
Nov 25, 2009 | 3.537 | 3.554 | 3.419 | 3.419 | 17,152 | -0.08(-2.42%) |
Nov 24, 2009 | 3.503 | 3.515 | 3.419 | 3.503 | 63,275 | -0.01(-0.16%) |
Nov 23, 2009 | 3.515 | 3.611 | 3.458 | 3.509 | 65,512 | +0.05(+1.30%) |
Nov 20, 2009 | 3.419 | 3.549 | 3.419 | 3.464 | 88,830 | +0.03(+0.99%) |
Nov 19, 2009 | 3.611 | 3.611 | 3.424 | 3.430 | 84,668 | -0.21(-5.89%) |
Nov 18, 2009 | 3.509 | 3.656 | 3.509 | 3.645 | 105,330 | +0.15(+4.20%) |
Nov 17, 2009 | 3.379 | 3.571 | 3.255 | 3.498 | 120,727 | +0.11(+3.17%) |
Nov 16, 2009 | 3.249 | 3.503 | 3.249 | 3.390 | 242,910 | +0.22(+6.95%) |
Nov 13, 2009 | 3.181 | 3.396 | 3.096 | 3.170 | 122,422 | +0.03(+1.08%) |
Nov 12, 2009 | 3.187 | 3.187 | 3.040 | 3.136 | 121,742 | -0.05(-1.42%) |
Nov 11, 2009 | 3.232 | 3.266 | 3.119 | 3.181 | 64,243 | +0.01(+0.18%) |
Nov 10, 2009 | 3.311 | 3.469 | 3.164 | 3.176 | 60,045 | -0.15(-4.58%) |
Nov 09, 2009 | 3.328 | 3.334 | 3.277 | 3.328 | 93,791 | +0.08(+2.61%) |
Nov 06, 2009 | 3.373 | 3.373 | 3.147 | 3.243 | 168,480 | -0.19(-5.59%) |
Nov 05, 2009 | 3.277 | 3.478 | 3.277 | 3.436 | 79,695 | +0.21(+6.48%) |
Nov 04, 2009 | 3.430 | 3.430 | 3.204 | 3.226 | 98,116 | -0.18(-5.15%) |
Nov 03, 2009 | 3.413 | 3.503 | 3.368 | 3.402 | 43,732 | -0.05(-1.31%) |
Nov 02, 2009 | 3.447 | 3.532 | 3.300 | 3.447 | 99,267 | +0.01(+0.33%) |
Oct 30, 2009 | 3.526 | 3.532 | 3.402 | 3.436 | 171,862 | -0.08(-2.41%) |
Oct 29, 2009 | 3.616 | 3.707 | 3.503 | 3.520 | 83,608 | -0.06(-1.58%) |
Oct 28, 2009 | 3.532 | 3.622 | 3.520 | 3.577 | 104,213 | +0.05(+1.44%) |
Oct 27, 2009 | 3.481 | 3.667 | 3.464 | 3.526 | 105,854 | +0.05(+1.46%) |
Oct 26, 2009 | 3.673 | 3.916 | 3.447 | 3.475 | 113,437 | -0.15(-4.21%) |
Oct 23, 2009 | 3.786 | 3.916 | 3.599 | 3.628 | 83,969 | -0.27(-6.96%) |
Oct 22, 2009 | 3.633 | 4.006 | 3.571 | 3.899 | 142,503 | +0.27(+7.48%) |
Oct 21, 2009 | 3.786 | 3.938 | 3.560 | 3.628 | 101,799 | -0.16(-4.18%) |
Oct 20, 2009 | 3.882 | 4.170 | 3.769 | 3.786 | 116,194 | -0.19(-4.69%) |
Oct 19, 2009 | 4.091 | 4.114 | 3.955 | 3.972 | 81,842 | -0.08(-2.09%) |
Oct 16, 2009 | 4.046 | 4.114 | 3.984 | 4.057 | 51,236 | -0.02(-0.42%) |
Oct 15, 2009 | 4.153 | 4.153 | 3.955 | 4.074 | 61,530 | +0.00(+0.00%) |
Oct 14, 2009 | 4.018 | 4.153 | 3.995 | 4.074 | 57,056 | +0.14(+3.44%) |
Oct 13, 2009 | 4.080 | 4.114 | 3.814 | 3.938 | 110,405 | -0.15(-3.73%) |
Oct 12, 2009 | 4.068 | 4.277 | 4.018 | 4.091 | 31,211 | +0.02(+0.42%) |
Oct 09, 2009 | 3.961 | 4.091 | 3.955 | 4.074 | 42,289 | +0.12(+3.00%) |
Oct 08, 2009 | 4.068 | 4.198 | 3.955 | 3.955 | 96,538 | -0.06(-1.55%) |
Oct 07, 2009 | 4.046 | 4.090 | 3.961 | 4.018 | 49,333 | -0.09(-2.20%) |
Oct 06, 2009 | 4.114 | 4.170 | 4.051 | 4.108 | 85,532 | +0.01(+0.28%) |
Oct 05, 2009 | 4.068 | 4.142 | 3.995 | 4.097 | 76,679 | +0.07(+1.68%) |
Oct 02, 2009 | 4.068 | 4.114 | 4.012 | 4.029 | 58,256 | -0.07(-1.66%) |
Oct 01, 2009 | 4.272 | 4.311 | 4.097 | 4.097 | 139,268 | -0.14(-3.33%) |
Sep 30, 2009 | 4.532 | 4.594 | 4.238 | 4.238 | 107,163 | -0.28(-6.13%) |
Sep 29, 2009 | 4.667 | 4.735 | 4.492 | 4.515 | 93,879 | -0.16(-3.39%) |
Sep 28, 2009 | 4.639 | 4.690 | 4.532 | 4.673 | 68,487 | +0.08(+1.85%) |
Sep 25, 2009 | 4.622 | 4.690 | 4.560 | 4.588 | 53,030 | +0.03(+0.62%) |
Sep 24, 2009 | 4.679 | 4.780 | 4.554 | 4.560 | 83,785 | -0.10(-2.18%) |
Sep 23, 2009 | 4.577 | 4.876 | 4.526 | 4.662 | 56,283 | -0.03(-0.60%) |
Sep 22, 2009 | 4.605 | 4.876 | 4.515 | 4.690 | 55,485 | +0.15(+3.23%) |
Sep 21, 2009 | 4.407 | 4.611 | 4.379 | 4.543 | 73,495 | +0.08(+1.90%) |
Sep 18, 2009 | 4.656 | 4.656 | 4.345 | 4.458 | 163,004 | -0.18(-3.78%) |
Sep 17, 2009 | 4.696 | 4.735 | 4.611 | 4.633 | 32,370 | -0.06(-1.20%) |
Sep 16, 2009 | 4.667 | 4.707 | 4.600 | 4.690 | 26,316 | +0.05(+0.97%) |
Sep 15, 2009 | 4.543 | 4.724 | 4.475 | 4.645 | 65,914 | +0.07(+1.61%) |
Sep 14, 2009 | 4.492 | 4.611 | 4.492 | 4.571 | 48,756 | +0.05(+1.00%) |
Sep 11, 2009 | 4.650 | 4.684 | 4.373 | 4.526 | 71,873 | -0.03(-0.74%) |
Sep 10, 2009 | 4.532 | 4.566 | 4.379 | 4.560 | 72,083 | +0.00(+0.00%) |
Sep 09, 2009 | 4.566 | 4.583 | 4.345 | 4.560 | 99,456 | -0.01(-0.12%) |
Sep 08, 2009 | 4.950 | 4.961 | 4.526 | 4.566 | 57,085 | -0.17(-3.58%) |
Sep 04, 2009 | 4.691 | 4.763 | 4.526 | 4.735 | 90,618 | -0.01(-0.24%) |
Sep 03, 2009 | 4.916 | 5.006 | 4.662 | 4.746 | 108,625 | -0.15(-3.11%) |
Sep 02, 2009 | 4.955 | 5.001 | 4.888 | 4.899 | 50,221 | -0.05(-1.03%) |
Sep 01, 2009 | 4.984 | 5.148 | 4.927 | 4.950 | 45,840 | -0.06(-1.13%) |
Aug 31, 2009 | 5.114 | 5.114 | 4.905 | 5.006 | 83,027 | -0.16(-3.06%) |
Aug 28, 2009 | 5.509 | 5.543 | 5.131 | 5.165 | 39,566 | -0.36(-6.45%) |
Aug 27, 2009 | 5.639 | 5.639 | 5.419 | 5.521 | 40,221 | -0.16(-2.79%) |
Aug 26, 2009 | 5.622 | 5.696 | 5.492 | 5.679 | 90,464 | +0.03(+0.50%) |
Aug 25, 2009 | 5.571 | 5.662 | 5.537 | 5.651 | 92,140 | +0.11(+1.94%) |
Aug 24, 2009 | 5.549 | 5.571 | 5.481 | 5.543 | 52,949 | +0.00(+0.00%) |
Aug 21, 2009 | 5.351 | 5.622 | 5.306 | 5.543 | 157,173 | +0.30(+5.71%) |
Aug 20, 2009 | 4.831 | 5.244 | 4.792 | 5.244 | 86,434 | +0.39(+8.03%) |
Aug 19, 2009 | 4.639 | 4.893 | 4.639 | 4.854 | 34,779 | +0.10(+2.14%) |
Aug 18, 2009 | 4.662 | 4.899 | 4.549 | 4.752 | 43,031 | +0.13(+2.81%) |
Aug 17, 2009 | 4.707 | 4.792 | 4.608 | 4.622 | 92,442 | -0.19(-3.99%) |
Aug 14, 2009 | 5.035 | 5.035 | 4.735 | 4.814 | 97,943 | -0.20(-3.95%) |
Aug 13, 2009 | 5.176 | 5.176 | 4.950 | 5.012 | 58,792 | -0.12(-2.42%) |
Aug 12, 2009 | 4.950 | 5.261 | 4.950 | 5.136 | 85,406 | +0.18(+3.65%) |
Aug 11, 2009 | 4.972 | 5.085 | 4.871 | 4.955 | 40,718 | -0.04(-0.79%) |
Aug 10, 2009 | 4.944 | 5.114 | 4.916 | 4.995 | 95,692 | -0.01(-0.23%) |
Aug 07, 2009 | 4.950 | 5.052 | 4.888 | 5.006 | 143,620 | +0.16(+3.38%) |
Aug 06, 2009 | 4.955 | 4.955 | 4.837 | 4.842 | 56,991 | -0.07(-1.38%) |
Aug 05, 2009 | 5.057 | 5.057 | 4.865 | 4.910 | 74,924 | -0.18(-3.44%) |
Aug 04, 2009 | 4.950 | 5.114 | 4.950 | 5.085 | 123,192 | +0.05(+0.90%) |
Aug 03, 2009 | 5.159 | 5.159 | 4.933 | 5.040 | 97,260 | -0.07(-1.33%) |
Jul 31, 2009 | 5.153 | 5.244 | 5.063 | 5.108 | 117,886 | -0.09(-1.74%) |
Jul 30, 2009 | 5.238 | 5.238 | 5.119 | 5.198 | 91,235 | +0.04(+0.77%) |
Jul 29, 2009 | 4.916 | 5.215 | 4.916 | 5.159 | 62,491 | +0.01(+0.11%) |
Jul 28, 2009 | 5.153 | 5.215 | 4.944 | 5.153 | 78,499 | -0.04(-0.76%) |
Jul 27, 2009 | 5.091 | 5.193 | 4.967 | 5.193 | 120,325 | +0.05(+0.88%) |
Jul 24, 2009 | 5.396 | 5.396 | 4.944 | 5.148 | 134,964 | -0.53(-9.26%) |
Jul 23, 2009 | 5.328 | 5.673 | 5.300 | 5.673 | 94,138 | +0.31(+5.80%) |
Jul 22, 2009 | 5.238 | 5.368 | 5.187 | 5.362 | 34,258 | +0.06(+1.17%) |
Jul 21, 2009 | 5.441 | 5.441 | 5.193 | 5.300 | 97,325 | -0.08(-1.57%) |
Jul 20, 2009 | 5.413 | 5.487 | 5.351 | 5.385 | 36,138 | +0.03(+0.53%) |
Jul 17, 2009 | 5.419 | 5.464 | 5.266 | 5.357 | 107,685 | -0.06(-1.04%) |
Jul 16, 2009 | 5.385 | 5.453 | 5.142 | 5.413 | 72,816 | +0.00(+0.00%) |
Jul 15, 2009 | 5.187 | 5.419 | 5.085 | 5.413 | 105,294 | +0.32(+6.21%) |
Jul 14, 2009 | 5.085 | 5.182 | 5.069 | 5.097 | 48,997 | -0.03(-0.66%) |
Jul 13, 2009 | 5.176 | 5.227 | 5.046 | 5.131 | 100,374 | +0.01(+0.22%) |
Jul 10, 2009 | 5.063 | 5.193 | 5.023 | 5.119 | 56,736 | +0.04(+0.78%) |
Jul 09, 2009 | 5.170 | 5.239 | 5.074 | 5.080 | 89,910 | -0.03(-0.66%) |
Jul 08, 2009 | 5.153 | 5.249 | 5.012 | 5.114 | 131,756 | +0.00(+0.00%) |
Jul 07, 2009 | 5.300 | 5.311 | 5.097 | 5.114 | 138,582 | -0.18(-3.42%) |
Jul 06, 2009 | 5.080 | 5.362 | 5.035 | 5.295 | 79,824 | +0.21(+4.11%) |
Jul 02, 2009 | 5.311 | 5.311 | 5.085 | 5.085 | 152,262 | -0.34(-6.25%) |
Jul 01, 2009 | 5.153 | 5.487 | 5.091 | 5.424 | 99,842 | +0.34(+6.79%) |
Jun 30, 2009 | 5.436 | 5.481 | 5.063 | 5.080 | 124,257 | -0.33(-6.16%) |
Jun 29, 2009 | 5.334 | 5.492 | 5.091 | 5.413 | 105,443 | -0.01(-0.21%) |
Jun 26, 2009 | 4.939 | 5.424 | 4.933 | 5.424 | 545,396 | +0.44(+8.72%) |
Jun 25, 2009 | 4.939 | 5.040 | 4.865 | 4.989 | 92,188 | +0.06(+1.26%) |
Jun 24, 2009 | 4.984 | 5.136 | 4.927 | 4.927 | 104,893 | -0.02(-0.46%) |
Jun 23, 2009 | 5.136 | 5.227 | 4.922 | 4.950 | 115,416 | -0.11(-2.23%) |
Jun 22, 2009 | 5.097 | 5.097 | 4.944 | 5.063 | 86,425 | -0.11(-2.08%) |
Jun 19, 2009 | 5.278 | 5.278 | 4.995 | 5.170 | 154,814 | -0.02(-0.33%) |
Jun 18, 2009 | 5.035 | 5.187 | 5.035 | 5.187 | 30,537 | +0.16(+3.15%) |
Jun 17, 2009 | 5.074 | 5.153 | 4.910 | 5.029 | 92,688 | -0.03(-0.56%) |
Jun 16, 2009 | 5.306 | 5.515 | 5.035 | 5.057 | 173,433 | -0.13(-2.51%) |
Jun 15, 2009 | 5.554 | 5.554 | 5.170 | 5.187 | 158,313 | -0.39(-6.99%) |
Jun 12, 2009 | 5.340 | 5.622 | 5.328 | 5.577 | 66,788 | +0.14(+2.49%) |
Jun 11, 2009 | 5.645 | 5.830 | 5.424 | 5.441 | 110,841 | -0.20(-3.51%) |
Jun 10, 2009 | 6.131 | 6.136 | 5.571 | 5.639 | 107,869 | -0.52(-8.44%) |
Jun 09, 2009 | 6.459 | 6.459 | 6.148 | 6.159 | 67,107 | -0.26(-4.05%) |
Jun 08, 2009 | 6.442 | 6.651 | 6.306 | 6.419 | 56,931 | -0.12(-1.82%) |
Jun 05, 2009 | 6.690 | 6.690 | 6.362 | 6.538 | 40,920 | -0.07(-1.11%) |
Jun 04, 2009 | 6.475 | 6.611 | 6.368 | 6.611 | 73,396 | +0.18(+2.72%) |
Jun 03, 2009 | 6.470 | 6.555 | 6.278 | 6.436 | 82,470 | -0.14(-2.06%) |
Jun 02, 2009 | 6.233 | 6.622 | 6.006 | 6.572 | 114,235 | +0.21(+3.38%) |
Jun 01, 2009 | 5.922 | 6.402 | 5.718 | 6.357 | 223,213 | +0.37(+6.23%) |
May 29, 2009 | 5.651 | 5.984 | 5.504 | 5.984 | 625,828 | +0.37(+6.54%) |
May 28, 2009 | 5.566 | 5.622 | 5.244 | 5.617 | 128,574 | +0.12(+2.16%) |
May 27, 2009 | 5.379 | 5.566 | 5.368 | 5.498 | 125,972 | +0.06(+1.14%) |
May 26, 2009 | 5.238 | 5.453 | 5.187 | 5.436 | 219,167 | +0.19(+3.55%) |
May 22, 2009 | 5.153 | 5.283 | 5.119 | 5.249 | 82,573 | +0.13(+2.54%) |
May 21, 2009 | 4.893 | 5.142 | 4.809 | 5.119 | 69,590 | +0.12(+2.37%) |
May 20, 2009 | 4.718 | 5.261 | 4.718 | 5.001 | 81,553 | -0.19(-3.59%) |
May 19, 2009 | 5.176 | 5.249 | 5.052 | 5.187 | 53,149 | -0.06(-1.18%) |
May 18, 2009 | 5.153 | 5.255 | 5.035 | 5.249 | 103,236 | +0.28(+5.69%) |
May 15, 2009 | 5.085 | 5.085 | 4.842 | 4.967 | 91,165 | -0.07(-1.46%) |
May 14, 2009 | 5.012 | 5.125 | 4.554 | 5.040 | 77,132 | +0.07(+1.36%) |
May 13, 2009 | 4.854 | 5.057 | 4.854 | 4.972 | 109,344 | -0.01(-0.23%) |
May 12, 2009 | 4.871 | 5.080 | 4.859 | 4.984 | 100,482 | +0.18(+3.76%) |
May 11, 2009 | 4.746 | 4.871 | 4.746 | 4.803 | 45,640 | +0.01(+0.12%) |
May 08, 2009 | 4.656 | 4.831 | 4.532 | 4.797 | 85,163 | +0.26(+5.73%) |
May 07, 2009 | 4.690 | 4.888 | 4.492 | 4.537 | 62,911 | -0.07(-1.47%) |
May 06, 2009 | 4.679 | 4.707 | 4.549 | 4.605 | 60,042 | +0.02(+0.37%) |
May 05, 2009 | 4.803 | 4.842 | 4.577 | 4.588 | 92,278 | -0.31(-6.24%) |
May 04, 2009 | 4.803 | 4.893 | 4.645 | 4.893 | 40,263 | +0.29(+6.26%) |