Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.212 | 5.250 | 4.931 | 5.100 | 2,786 | -0.19(-3.59%) |
May 27, 2010 | 5.220 | 5.290 | 5.090 | 5.290 | 13,033 | +0.17(+3.32%) |
May 26, 2010 | 5.100 | 5.130 | 5.050 | 5.120 | 37,210 | +0.02(+0.39%) |
May 25, 2010 | 4.990 | 5.185 | 4.990 | 5.100 | 27,121 | -0.10(-1.92%) |
May 24, 2010 | 5.270 | 5.350 | 5.000 | 5.200 | 294,761 | -0.15(-2.80%) |
May 21, 2010 | 4.850 | 5.350 | 4.750 | 5.350 | 75,292 | +0.44(+8.96%) |
May 20, 2010 | 4.900 | 5.100 | 4.850 | 4.910 | 11,604 | -0.24(-4.66%) |
May 19, 2010 | 5.310 | 5.310 | 5.100 | 5.150 | 12,818 | -0.18(-3.38%) |
May 18, 2010 | 5.160 | 5.450 | 5.100 | 5.330 | 41,608 | +0.29(+5.65%) |
May 17, 2010 | 5.480 | 5.503 | 4.820 | 5.045 | 72,150 | -0.46(-8.44%) |
May 14, 2010 | 5.260 | 5.650 | 5.260 | 5.510 | 33,360 | +0.37(+7.20%) |
May 13, 2010 | 5.050 | 5.670 | 5.050 | 5.140 | 18,485 | +0.03(+0.59%) |
May 12, 2010 | 5.320 | 5.554 | 5.100 | 5.110 | 15,544 | -0.21(-3.95%) |
May 11, 2010 | 5.590 | 5.980 | 5.270 | 5.320 | 26,842 | -0.19(-3.45%) |
May 10, 2010 | 5.600 | 5.800 | 5.500 | 5.510 | 17,127 | +0.11(+2.04%) |
May 07, 2010 | 5.550 | 5.890 | 5.330 | 5.400 | 12,392 | -0.11(-2.00%) |
May 06, 2010 | 5.580 | 5.740 | 5.510 | 5.510 | 6,100 | -0.08(-1.43%) |
May 05, 2010 | 5.550 | 5.710 | 5.350 | 5.590 | 6,802 | +0.29(+5.47%) |
May 04, 2010 | 5.640 | 5.800 | 5.300 | 5.300 | 10,080 | -0.30(-5.36%) |
May 03, 2010 | 5.480 | 5.600 | 5.460 | 5.600 | 3,101 | +0.03(+0.54%) |
Apr 30, 2010 | 5.700 | 5.700 | 5.570 | 5.570 | 16,560 | -0.14(-2.45%) |
Apr 29, 2010 | 5.700 | 5.760 | 5.690 | 5.710 | 13,530 | +0.01(+0.18%) |
Apr 28, 2010 | 5.520 | 5.730 | 5.520 | 5.700 | 5,960 | -0.07(-1.21%) |
Apr 27, 2010 | 5.670 | 5.770 | 5.512 | 5.770 | 16,103 | +0.19(+3.41%) |
Apr 26, 2010 | 5.580 | 5.700 | 5.550 | 5.580 | 11,048 | +0.01(+0.18%) |
Apr 23, 2010 | 5.500 | 5.600 | 5.500 | 5.570 | 18,901 | +0.00(+0.00%) |
Apr 22, 2010 | 5.500 | 5.590 | 5.500 | 5.570 | 5,107 | +0.07(+1.27%) |
Apr 21, 2010 | 5.500 | 5.540 | 5.370 | 5.500 | 12,215 | +0.00(+0.00%) |
Apr 20, 2010 | 5.370 | 5.500 | 5.370 | 5.500 | 8,200 | -0.02(-0.36%) |
Apr 19, 2010 | 5.350 | 5.542 | 5.350 | 5.520 | 2,775 | +0.15(+2.71%) |
Apr 16, 2010 | 5.350 | 5.570 | 5.350 | 5.374 | 5,701 | -0.17(-3.00%) |
Apr 15, 2010 | 5.520 | 5.540 | 5.280 | 5.540 | 10,562 | +0.18(+3.36%) |
Apr 14, 2010 | 5.310 | 5.500 | 5.290 | 5.360 | 10,006 | -0.09(-1.65%) |
Apr 13, 2010 | 5.325 | 5.450 | 5.312 | 5.450 | 13,849 | -0.04(-0.73%) |
Apr 12, 2010 | 5.590 | 5.590 | 5.310 | 5.490 | 17,183 | +0.01(+0.19%) |
Apr 09, 2010 | 5.280 | 5.560 | 5.245 | 5.479 | 89,251 | +0.26(+4.97%) |
Apr 08, 2010 | 5.230 | 5.480 | 5.150 | 5.220 | 43,064 | +0.06(+1.16%) |
Apr 07, 2010 | 4.910 | 5.550 | 4.910 | 5.160 | 21,455 | -0.15(-2.82%) |
Apr 06, 2010 | 5.370 | 5.380 | 5.310 | 5.310 | 562 | -0.13(-2.39%) |
Apr 05, 2010 | 5.490 | 5.580 | 5.350 | 5.440 | 16,753 | +0.02(+0.37%) |
Apr 01, 2010 | 5.640 | 5.420 | 5.420 | 5.420 | 32,400 | -0.47(-7.98%) |
Mar 31, 2010 | 5.450 | 6.000 | 5.410 | 5.890 | 12,495 | +0.32(+5.75%) |
Mar 30, 2010 | 5.620 | 5.660 | 5.500 | 5.570 | 5,919 | -0.18(-3.13%) |
Mar 29, 2010 | 5.190 | 5.750 | 5.190 | 5.750 | 6,651 | +0.21(+3.79%) |
Mar 26, 2010 | 5.540 | 5.560 | 5.540 | 5.540 | 5,085 | +0.01(+0.18%) |
Mar 25, 2010 | 5.535 | 5.540 | 5.470 | 5.530 | 13,000 | -0.04(-0.72%) |
Mar 24, 2010 | 5.520 | 5.640 | 5.450 | 5.570 | 10,306 | -0.06(-1.06%) |
Mar 23, 2010 | 5.480 | 5.630 | 5.480 | 5.630 | 28,670 | +0.14(+2.54%) |
Mar 22, 2010 | 5.480 | 5.570 | 5.480 | 5.490 | 9,410 | +0.01(+0.18%) |
Mar 19, 2010 | 5.540 | 5.550 | 5.250 | 5.480 | 7,564 | +0.13(+2.43%) |
Mar 18, 2010 | 5.340 | 5.400 | 5.340 | 5.350 | 2,316 | -0.20(-3.60%) |
Mar 17, 2010 | 5.200 | 5.600 | 5.130 | 5.550 | 14,200 | +0.16(+2.97%) |
Mar 16, 2010 | 5.590 | 5.590 | 5.230 | 5.390 | 8,341 | -0.03(-0.55%) |
Mar 15, 2010 | 5.570 | 5.690 | 5.380 | 5.420 | 9,551 | -0.09(-1.63%) |
Mar 12, 2010 | 5.560 | 5.660 | 5.310 | 5.510 | 40,933 | -0.06(-1.08%) |
Mar 11, 2010 | 5.550 | 5.570 | 5.250 | 5.570 | 10,404 | +0.10(+1.83%) |
Mar 10, 2010 | 5.495 | 5.610 | 5.220 | 5.470 | 23,770 | -0.08(-1.44%) |
Mar 09, 2010 | 5.480 | 5.650 | 5.480 | 5.550 | 29,325 | -0.01(-0.18%) |
Mar 08, 2010 | 5.530 | 5.650 | 5.510 | 5.560 | 5,208 | -0.11(-1.93%) |
Mar 05, 2010 | 5.540 | 5.680 | 5.440 | 5.670 | 7,883 | +0.17(+3.08%) |
Mar 04, 2010 | 5.510 | 5.550 | 5.380 | 5.500 | 4,376 | -0.09(-1.61%) |
Mar 03, 2010 | 5.300 | 5.590 | 5.190 | 5.590 | 23,198 | +0.18(+3.33%) |
Mar 02, 2010 | 5.340 | 5.410 | 5.310 | 5.410 | 5,800 | +0.19(+3.64%) |
Mar 01, 2010 | 4.920 | 5.340 | 4.900 | 5.220 | 19,804 | +0.18(+3.57%) |
Feb 26, 2010 | 5.140 | 5.190 | 4.760 | 5.040 | 18,375 | -0.15(-2.89%) |
Feb 25, 2010 | 4.760 | 5.190 | 4.750 | 5.190 | 14,200 | +0.31(+6.35%) |
Feb 24, 2010 | 4.860 | 5.000 | 4.750 | 4.880 | 15,052 | +0.08(+1.67%) |
Feb 23, 2010 | 4.580 | 4.800 | 4.580 | 4.800 | 11,332 | +0.24(+5.26%) |
Feb 22, 2010 | 4.620 | 4.660 | 4.560 | 4.560 | 35,332 | -0.06(-1.30%) |
Feb 19, 2010 | 5.390 | 5.390 | 4.540 | 4.620 | 48,799 | -0.80(-14.76%) |
Feb 18, 2010 | 5.550 | 5.550 | 5.250 | 5.420 | 14,707 | -0.18(-3.17%) |
Feb 17, 2010 | 5.550 | 5.598 | 5.490 | 5.598 | 9,087 | +0.04(+0.67%) |
Feb 16, 2010 | 5.690 | 5.690 | 5.500 | 5.560 | 8,273 | -0.13(-2.28%) |
Feb 12, 2010 | 5.550 | 5.690 | 5.690 | 5.690 | 3,000 | +0.07(+1.25%) |
Feb 11, 2010 | 5.610 | 5.660 | 5.600 | 5.620 | 8,013 | -0.08(-1.40%) |
Feb 10, 2010 | 5.856 | 5.856 | 5.590 | 5.700 | 18,694 | +0.01(+0.18%) |
Feb 09, 2010 | 5.600 | 6.120 | 5.560 | 5.690 | 47,079 | -0.09(-1.56%) |
Feb 08, 2010 | 5.660 | 5.830 | 5.624 | 5.780 | 3,850 | +0.02(+0.35%) |
Feb 05, 2010 | 5.520 | 5.860 | 5.510 | 5.760 | 10,400 | +0.24(+4.35%) |
Feb 04, 2010 | 5.780 | 5.780 | 5.370 | 5.520 | 34,513 | -0.28(-4.83%) |
Feb 03, 2010 | 5.750 | 5.840 | 5.730 | 5.800 | 22,020 | -0.03(-0.51%) |
Feb 02, 2010 | 5.830 | 5.850 | 5.800 | 5.830 | 15,003 | -0.03(-0.51%) |
Feb 01, 2010 | 5.760 | 5.860 | 5.760 | 5.860 | 9,400 | +0.08(+1.38%) |
Jan 29, 2010 | 5.950 | 6.000 | 5.710 | 5.780 | 31,785 | -0.12(-2.03%) |
Jan 28, 2010 | 5.970 | 6.130 | 5.840 | 5.900 | 11,829 | -0.09(-1.50%) |
Jan 27, 2010 | 5.990 | 5.990 | 5.910 | 5.990 | 13,455 | +0.01(+0.15%) |
Jan 26, 2010 | 5.900 | 6.000 | 5.900 | 5.981 | 9,059 | +0.10(+1.72%) |
Jan 25, 2010 | 5.810 | 6.060 | 5.810 | 5.880 | 3,631 | +0.05(+0.86%) |
Jan 22, 2010 | 5.940 | 6.120 | 5.810 | 5.830 | 16,344 | -0.19(-3.16%) |
Jan 21, 2010 | 5.960 | 6.050 | 5.960 | 6.020 | 1,450 | +0.04(+0.64%) |
Jan 20, 2010 | 6.056 | 6.090 | 5.860 | 5.982 | 4,000 | -0.11(-1.77%) |
Jan 19, 2010 | 6.120 | 6.140 | 6.010 | 6.090 | 20,050 | -0.03(-0.49%) |
Jan 15, 2010 | 6.080 | 6.120 | 6.120 | 6.120 | 16,000 | +0.00(+0.00%) |
Jan 14, 2010 | 6.070 | 6.130 | 6.070 | 6.120 | 13,706 | +0.12(+2.00%) |
Jan 13, 2010 | 5.800 | 6.000 | 5.800 | 6.000 | 11,540 | +0.32(+5.63%) |
Jan 12, 2010 | 5.790 | 5.810 | 5.680 | 5.680 | 1,674 | -0.11(-1.90%) |
Jan 11, 2010 | 5.880 | 5.890 | 5.690 | 5.790 | 1,650 | -0.09(-1.53%) |
Jan 08, 2010 | 5.570 | 5.989 | 5.500 | 5.880 | 60,175 | +0.04(+0.68%) |
Jan 07, 2010 | 5.970 | 5.970 | 5.750 | 5.840 | 17,491 | +0.14(+2.46%) |
Jan 06, 2010 | 5.850 | 5.850 | 5.540 | 5.700 | 2,103 | -0.14(-2.40%) |
Jan 05, 2010 | 5.600 | 6.080 | 5.600 | 5.840 | 5,880 | +0.19(+3.36%) |
Jan 04, 2010 | 6.100 | 6.100 | 5.560 | 5.650 | 34,131 | -0.39(-6.46%) |
Dec 31, 2009 | 5.940 | 6.040 | 6.040 | 6.040 | 31,700 | +0.07(+1.17%) |
Dec 30, 2009 | 5.800 | 6.100 | 5.800 | 5.970 | 5,570 | +0.17(+2.93%) |
Dec 29, 2009 | 5.850 | 5.890 | 5.510 | 5.800 | 8,984 | +0.13(+2.29%) |
Dec 28, 2009 | 5.690 | 5.980 | 5.670 | 5.670 | 45,029 | -0.18(-3.08%) |
Dec 24, 2009 | 5.750 | 6.000 | 5.660 | 5.850 | 13,613 | +0.21(+3.72%) |
Dec 23, 2009 | 5.090 | 5.740 | 5.000 | 5.640 | 86,525 | +0.45(+8.67%) |
Dec 22, 2009 | 4.960 | 5.200 | 4.960 | 5.190 | 13,525 | +0.17(+3.39%) |
Dec 21, 2009 | 5.100 | 5.150 | 4.880 | 5.020 | 23,382 | +0.02(+0.40%) |
Dec 18, 2009 | 4.990 | 5.150 | 4.990 | 5.000 | 35,439 | +0.04(+0.81%) |
Dec 17, 2009 | 4.980 | 5.035 | 4.870 | 4.960 | 42,404 | -0.04(-0.80%) |
Dec 16, 2009 | 5.120 | 5.140 | 4.980 | 5.000 | 46,291 | -0.13(-2.53%) |
Dec 15, 2009 | 5.250 | 5.250 | 4.950 | 5.130 | 12,879 | -0.12(-2.29%) |
Dec 14, 2009 | 5.350 | 5.420 | 5.250 | 5.250 | 7,387 | +0.05(+0.96%) |
Dec 11, 2009 | 5.030 | 5.400 | 4.970 | 5.200 | 15,054 | +0.28(+5.69%) |
Dec 10, 2009 | 5.400 | 5.401 | 4.910 | 4.920 | 30,343 | -0.53(-9.72%) |
Dec 09, 2009 | 5.550 | 5.710 | 5.300 | 5.450 | 7,490 | -0.33(-5.71%) |
Dec 08, 2009 | 5.850 | 5.980 | 5.780 | 5.780 | 8,613 | -0.09(-1.53%) |
Dec 07, 2009 | 6.020 | 6.020 | 5.870 | 5.870 | 3,500 | -0.18(-2.98%) |
Dec 04, 2009 | 5.970 | 6.110 | 5.960 | 6.050 | 177,360 | +0.06(+1.00%) |
Dec 03, 2009 | 5.840 | 5.994 | 5.840 | 5.990 | 20,713 | +0.23(+3.99%) |
Dec 02, 2009 | 5.380 | 5.800 | 5.380 | 5.760 | 8,600 | +0.37(+6.86%) |
Dec 01, 2009 | 5.570 | 5.570 | 5.260 | 5.390 | 31,399 | -0.06(-1.10%) |
Nov 30, 2009 | 5.460 | 5.700 | 5.450 | 5.450 | 18,696 | -0.10(-1.80%) |
Nov 27, 2009 | 5.520 | 5.590 | 5.446 | 5.550 | 2,600 | +0.00(+0.00%) |
Nov 25, 2009 | 5.497 | 5.600 | 5.430 | 5.550 | 7,950 | +0.10(+1.83%) |
Nov 24, 2009 | 5.630 | 5.630 | 5.400 | 5.450 | 20,359 | -0.20(-3.54%) |
Nov 23, 2009 | 5.860 | 5.989 | 5.580 | 5.650 | 18,324 | -0.21(-3.50%) |
Nov 20, 2009 | 5.930 | 5.940 | 5.660 | 5.855 | 18,303 | +0.08(+1.30%) |
Nov 19, 2009 | 5.635 | 5.870 | 5.635 | 5.780 | 3,610 | +0.03(+0.52%) |
Nov 18, 2009 | 5.690 | 5.840 | 5.640 | 5.750 | 37,375 | +0.05(+0.88%) |
Nov 17, 2009 | 5.790 | 6.010 | 5.600 | 5.700 | 30,324 | -0.07(-1.21%) |
Nov 16, 2009 | 5.680 | 6.080 | 5.459 | 5.770 | 55,212 | +0.09(+1.58%) |
Nov 13, 2009 | 5.300 | 5.690 | 5.100 | 5.680 | 40,153 | +0.34(+6.37%) |
Nov 12, 2009 | 5.160 | 5.350 | 5.160 | 5.340 | 17,532 | +0.17(+3.29%) |
Nov 11, 2009 | 5.090 | 5.220 | 5.090 | 5.170 | 10,103 | +0.05(+0.98%) |
Nov 10, 2009 | 5.014 | 5.130 | 4.990 | 5.120 | 12,377 | +0.12(+2.40%) |
Nov 09, 2009 | 5.120 | 5.120 | 5.000 | 5.000 | 4,849 | -0.02(-0.40%) |
Nov 06, 2009 | 5.030 | 5.120 | 5.000 | 5.020 | 41,745 | -0.12(-2.33%) |
Nov 05, 2009 | 5.190 | 5.190 | 4.860 | 5.140 | 257,687 | +0.21(+4.22%) |
Nov 04, 2009 | 4.540 | 5.350 | 4.430 | 4.932 | 249,233 | +0.65(+15.23%) |
Nov 03, 2009 | 4.380 | 4.450 | 4.280 | 4.280 | 25,185 | +0.08(+1.90%) |
Nov 02, 2009 | 4.140 | 4.320 | 4.010 | 4.200 | 32,266 | +0.12(+2.94%) |
Oct 30, 2009 | 3.950 | 4.250 | 3.950 | 4.080 | 19,805 | +0.08(+2.00%) |
Oct 29, 2009 | 4.050 | 4.090 | 4.000 | 4.000 | 5,806 | -0.04(-0.99%) |
Oct 28, 2009 | 4.210 | 4.290 | 3.940 | 4.040 | 34,174 | -0.27(-6.26%) |
Oct 27, 2009 | 4.231 | 4.310 | 4.200 | 4.310 | 24,300 | +0.01(+0.23%) |
Oct 26, 2009 | 4.280 | 4.390 | 4.090 | 4.300 | 31,167 | +0.05(+1.18%) |
Oct 23, 2009 | 4.250 | 4.310 | 4.200 | 4.250 | 29,587 | -0.05(-1.28%) |
Oct 22, 2009 | 4.220 | 4.340 | 4.160 | 4.305 | 12,040 | +0.00(+0.12%) |
Oct 21, 2009 | 4.317 | 4.320 | 4.210 | 4.300 | 20,820 | +0.04(+0.94%) |
Oct 20, 2009 | 4.300 | 4.440 | 4.210 | 4.260 | 21,605 | +0.11(+2.65%) |
Oct 19, 2009 | 4.610 | 4.610 | 4.100 | 4.150 | 31,979 | -0.35(-7.78%) |
Oct 16, 2009 | 4.510 | 4.580 | 4.460 | 4.500 | 12,945 | -0.02(-0.44%) |
Oct 15, 2009 | 4.710 | 4.790 | 4.520 | 4.520 | 19,850 | -0.17(-3.65%) |
Oct 14, 2009 | 4.760 | 4.800 | 4.300 | 4.691 | 8,300 | +0.09(+1.98%) |
Oct 13, 2009 | 4.980 | 5.020 | 4.420 | 4.600 | 21,780 | -0.10(-2.13%) |
Oct 12, 2009 | 4.520 | 4.850 | 4.450 | 4.700 | 19,880 | +0.09(+1.95%) |
Oct 09, 2009 | 4.910 | 5.200 | 4.610 | 4.610 | 49,442 | -0.30(-6.11%) |
Oct 08, 2009 | 4.610 | 4.910 | 4.600 | 4.910 | 39,133 | +0.22(+4.69%) |
Oct 07, 2009 | 4.470 | 4.760 | 4.470 | 4.690 | 12,800 | +0.23(+5.15%) |
Oct 06, 2009 | 5.005 | 5.300 | 4.190 | 4.460 | 153,562 | -0.30(-6.30%) |
Oct 05, 2009 | 4.650 | 4.850 | 4.650 | 4.760 | 24,027 | -0.24(-4.80%) |
Oct 02, 2009 | 4.770 | 5.010 | 4.510 | 5.000 | 25,165 | +0.08(+1.63%) |
Oct 01, 2009 | 5.000 | 5.010 | 4.910 | 4.920 | 15,970 | +0.20(+4.24%) |
Sep 30, 2009 | 4.920 | 5.010 | 4.720 | 4.720 | 18,200 | -0.31(-6.16%) |
Sep 29, 2009 | 5.030 | 5.030 | 5.000 | 5.030 | 7,442 | +0.02(+0.48%) |
Sep 28, 2009 | 4.930 | 5.146 | 4.930 | 5.006 | 23,019 | +0.01(+0.12%) |
Sep 25, 2009 | 5.050 | 5.060 | 4.840 | 5.000 | 21,115 | -0.01(-0.20%) |
Sep 24, 2009 | 5.150 | 5.150 | 4.970 | 5.010 | 31,892 | -0.13(-2.53%) |
Sep 23, 2009 | 4.860 | 5.140 | 4.850 | 5.140 | 26,354 | +0.38(+7.98%) |
Sep 22, 2009 | 5.050 | 5.050 | 4.760 | 4.760 | 32,050 | -0.26(-5.18%) |
Sep 21, 2009 | 5.000 | 5.050 | 4.960 | 5.020 | 8,038 | +0.07(+1.41%) |
Sep 18, 2009 | 4.980 | 5.097 | 4.654 | 4.950 | 13,157 | +0.07(+1.43%) |
Sep 17, 2009 | 4.910 | 5.060 | 4.810 | 4.880 | 36,780 | +0.06(+1.24%) |
Sep 16, 2009 | 5.160 | 5.240 | 4.720 | 4.820 | 48,371 | -0.33(-6.41%) |
Sep 15, 2009 | 4.800 | 5.190 | 4.800 | 5.150 | 77,671 | +0.41(+8.65%) |
Sep 14, 2009 | 4.090 | 4.740 | 4.050 | 4.740 | 81,414 | +0.64(+15.61%) |
Sep 11, 2009 | 4.150 | 4.210 | 4.050 | 4.100 | 29,568 | +0.01(+0.24%) |
Sep 10, 2009 | 4.250 | 4.250 | 3.900 | 4.090 | 17,642 | -0.16(-3.76%) |
Sep 09, 2009 | 3.960 | 4.430 | 3.960 | 4.250 | 92,471 | +0.18(+4.45%) |
Sep 08, 2009 | 4.030 | 4.200 | 4.000 | 4.069 | 25,178 | +0.12(+3.01%) |
Sep 04, 2009 | 3.980 | 3.980 | 3.900 | 3.950 | 5,475 | +0.10(+2.60%) |
Sep 03, 2009 | 3.810 | 3.980 | 3.800 | 3.850 | 3,374 | -0.03(-0.77%) |
Sep 02, 2009 | 3.970 | 3.970 | 3.788 | 3.880 | 3,200 | -0.11(-2.76%) |
Sep 01, 2009 | 3.920 | 3.990 | 3.860 | 3.990 | 18,804 | +0.07(+1.79%) |
Aug 31, 2009 | 3.860 | 3.960 | 3.820 | 3.920 | 6,925 | +0.16(+4.26%) |
Aug 28, 2009 | 3.780 | 3.900 | 3.760 | 3.760 | 7,414 | -0.04(-1.05%) |
Aug 27, 2009 | 3.800 | 3.870 | 3.800 | 3.800 | 3,200 | -0.08(-2.06%) |
Aug 26, 2009 | 3.890 | 3.970 | 3.591 | 3.880 | 60,597 | -0.02(-0.51%) |
Aug 25, 2009 | 3.550 | 3.990 | 3.550 | 3.900 | 44,418 | +0.30(+8.33%) |
Aug 24, 2009 | 3.940 | 3.940 | 3.550 | 3.600 | 89,445 | -0.23(-6.01%) |
Aug 21, 2009 | 3.800 | 3.929 | 3.720 | 3.830 | 10,400 | +0.08(+2.13%) |
Aug 20, 2009 | 3.690 | 3.770 | 3.589 | 3.750 | 30,848 | +0.14(+3.88%) |
Aug 19, 2009 | 3.820 | 3.820 | 3.600 | 3.610 | 1,999 | -0.07(-1.90%) |
Aug 18, 2009 | 3.560 | 3.699 | 3.550 | 3.680 | 12,470 | +0.11(+3.08%) |
Aug 17, 2009 | 3.850 | 3.870 | 3.560 | 3.570 | 30,844 | -0.23(-6.05%) |
Aug 14, 2009 | 3.800 | 3.910 | 3.620 | 3.800 | 16,600 | -0.02(-0.52%) |
Aug 13, 2009 | 3.940 | 3.940 | 3.770 | 3.820 | 16,848 | -0.16(-4.02%) |
Aug 12, 2009 | 4.000 | 4.000 | 3.950 | 3.980 | 4,968 | -0.11(-2.69%) |
Aug 11, 2009 | 3.900 | 4.200 | 3.760 | 4.090 | 70,369 | +0.21(+5.41%) |
Aug 10, 2009 | 4.000 | 4.010 | 3.880 | 3.880 | 15,501 | -0.05(-1.27%) |
Aug 07, 2009 | 3.775 | 4.050 | 3.710 | 3.930 | 18,102 | +0.03(+0.77%) |
Aug 06, 2009 | 3.970 | 4.050 | 3.570 | 3.900 | 41,036 | -0.07(-1.76%) |
Aug 05, 2009 | 4.180 | 4.220 | 3.950 | 3.970 | 48,611 | -0.20(-4.82%) |
Aug 04, 2009 | 3.750 | 4.190 | 3.670 | 4.171 | 141,441 | +0.27(+6.95%) |
Aug 03, 2009 | 3.450 | 3.900 | 3.410 | 3.900 | 65,174 | +0.41(+11.75%) |
Jul 31, 2009 | 3.510 | 3.520 | 3.440 | 3.490 | 9,915 | +0.09(+2.65%) |
Jul 30, 2009 | 3.330 | 3.450 | 3.320 | 3.400 | 10,200 | +0.04(+1.19%) |
Jul 29, 2009 | 3.320 | 3.360 | 3.320 | 3.360 | 6,975 | +0.02(+0.60%) |
Jul 28, 2009 | 3.280 | 3.340 | 3.106 | 3.340 | 20,473 | +0.11(+3.41%) |
Jul 27, 2009 | 3.160 | 3.270 | 3.030 | 3.230 | 21,500 | +0.05(+1.57%) |
Jul 24, 2009 | 3.100 | 3.249 | 3.100 | 3.180 | 4,400 | +0.13(+4.26%) |
Jul 23, 2009 | 3.220 | 3.280 | 3.000 | 3.050 | 15,705 | -0.08(-2.55%) |
Jul 22, 2009 | 3.070 | 3.130 | 3.050 | 3.130 | 6,800 | +0.05(+1.59%) |
Jul 21, 2009 | 3.230 | 3.230 | 3.080 | 3.081 | 4,647 | -0.07(-2.19%) |
Jul 20, 2009 | 3.150 | 3.310 | 3.060 | 3.150 | 16,576 | +0.08(+2.61%) |
Jul 17, 2009 | 2.920 | 3.070 | 2.900 | 3.070 | 11,010 | +0.14(+4.78%) |
Jul 16, 2009 | 3.110 | 3.110 | 2.832 | 2.930 | 12,820 | -0.06(-2.01%) |
Jul 15, 2009 | 3.010 | 3.110 | 2.760 | 2.990 | 8,932 | +0.09(+3.10%) |
Jul 14, 2009 | 3.060 | 3.060 | 2.800 | 2.900 | 5,300 | -0.03(-1.02%) |
Jul 13, 2009 | 2.860 | 3.010 | 2.860 | 2.930 | 4,900 | -0.10(-3.30%) |
Jul 10, 2009 | 3.000 | 3.030 | 2.950 | 3.030 | 1,559 | -0.01(-0.27%) |
Jul 09, 2009 | 2.970 | 3.080 | 2.881 | 3.038 | 17,853 | +0.14(+4.77%) |
Jul 08, 2009 | 3.030 | 3.030 | 2.870 | 2.900 | 32,880 | -0.10(-3.33%) |
Jul 07, 2009 | 3.270 | 3.310 | 2.990 | 3.000 | 28,671 | -0.09(-2.88%) |
Jul 06, 2009 | 3.330 | 3.330 | 2.960 | 3.089 | 78,036 | -0.22(-6.70%) |
Jul 02, 2009 | 3.410 | 3.450 | 3.310 | 3.311 | 19,291 | -0.25(-6.99%) |
Jul 01, 2009 | 3.460 | 3.740 | 3.460 | 3.560 | 55,917 | +0.06(+1.71%) |
Jun 30, 2009 | 3.520 | 3.600 | 3.450 | 3.500 | 6,690 | -0.01(-0.35%) |
Jun 29, 2009 | 3.540 | 3.550 | 3.500 | 3.512 | 8,300 | -0.04(-1.06%) |
Jun 26, 2009 | 3.470 | 3.550 | 3.420 | 3.550 | 31,153 | +0.00(+0.00%) |
Jun 25, 2009 | 3.420 | 3.659 | 3.400 | 3.550 | 32,809 | +0.08(+2.31%) |
Jun 24, 2009 | 3.850 | 3.900 | 3.470 | 3.470 | 30,293 | -0.41(-10.57%) |
Jun 23, 2009 | 3.900 | 3.910 | 3.860 | 3.880 | 14,365 | +0.01(+0.26%) |
Jun 22, 2009 | 3.860 | 3.980 | 3.840 | 3.870 | 73,699 | -0.03(-0.77%) |
Jun 19, 2009 | 3.530 | 4.130 | 3.530 | 3.900 | 98,354 | +0.38(+10.80%) |
Jun 18, 2009 | 3.360 | 3.560 | 3.360 | 3.520 | 26,504 | +0.10(+2.92%) |
Jun 17, 2009 | 3.510 | 3.510 | 3.340 | 3.420 | 54,907 | -0.06(-1.72%) |
Jun 16, 2009 | 3.300 | 3.490 | 3.250 | 3.480 | 50,047 | +0.13(+3.88%) |
Jun 15, 2009 | 3.410 | 3.410 | 3.330 | 3.350 | 38,605 | -0.05(-1.47%) |
Jun 12, 2009 | 3.400 | 3.550 | 3.400 | 3.400 | 35,237 | +0.00(+0.00%) |
Jun 11, 2009 | 3.360 | 3.500 | 3.360 | 3.400 | 42,289 | -0.01(-0.29%) |
Jun 10, 2009 | 3.510 | 3.560 | 3.340 | 3.410 | 68,491 | -0.09(-2.57%) |
Jun 09, 2009 | 3.780 | 3.780 | 3.200 | 3.500 | 281,222 | -0.28(-7.41%) |
Jun 08, 2009 | 2.840 | 3.780 | 2.700 | 3.780 | 387,671 | +0.99(+35.48%) |
Jun 05, 2009 | 2.670 | 2.790 | 2.650 | 2.790 | 104,960 | +0.19(+7.31%) |
Jun 04, 2009 | 2.600 | 2.610 | 2.580 | 2.600 | 91,706 | +0.02(+0.78%) |
Jun 03, 2009 | 2.540 | 2.600 | 2.540 | 2.580 | 19,494 | +0.03(+1.18%) |
Jun 02, 2009 | 2.500 | 2.600 | 2.500 | 2.550 | 54,419 | +0.05(+2.00%) |