Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.499 | 6.653 | 6.326 | 6.396 | 4,098,337 | -0.10(-1.58%) |
May 27, 2010 | 6.319 | 6.499 | 6.229 | 6.499 | 2,732,425 | +0.31(+5.09%) |
May 26, 2010 | 6.210 | 6.255 | 6.133 | 6.184 | 2,644,427 | +0.02(+0.31%) |
May 25, 2010 | 5.998 | 6.171 | 5.978 | 6.165 | 2,855,879 | +0.01(+0.21%) |
May 24, 2010 | 6.306 | 6.332 | 6.146 | 6.152 | 1,672,532 | -0.20(-3.14%) |
May 21, 2010 | 6.120 | 6.390 | 6.043 | 6.351 | 3,789,642 | +0.11(+1.75%) |
May 20, 2010 | 6.223 | 6.428 | 6.203 | 6.242 | 5,023,344 | -0.23(-3.48%) |
May 19, 2010 | 6.486 | 6.634 | 6.351 | 6.467 | 3,334,282 | -0.06(-0.98%) |
May 18, 2010 | 6.756 | 6.827 | 6.480 | 6.531 | 3,016,208 | -0.12(-1.74%) |
May 17, 2010 | 6.628 | 6.724 | 6.486 | 6.647 | 2,241,960 | +0.02(+0.29%) |
May 14, 2010 | 6.756 | 6.795 | 6.576 | 6.628 | 2,591,635 | -0.18(-2.64%) |
May 13, 2010 | 6.878 | 6.878 | 6.731 | 6.808 | 3,267,471 | -0.07(-1.03%) |
May 12, 2010 | 6.724 | 6.904 | 6.698 | 6.878 | 3,329,421 | +0.22(+3.38%) |
May 11, 2010 | 6.743 | 6.827 | 6.470 | 6.653 | 2,748,980 | +0.05(+0.68%) |
May 10, 2010 | 6.409 | 6.686 | 6.383 | 6.608 | 3,274,115 | +0.26(+4.15%) |
May 07, 2010 | 6.428 | 6.531 | 6.191 | 6.345 | 6,596,142 | +0.00(+0.00%) |
May 06, 2010 | 6.660 | 6.748 | 6.171 | 6.345 | 7,019,350 | -0.35(-5.28%) |
May 05, 2010 | 6.634 | 6.756 | 6.551 | 6.698 | 3,142,399 | +0.06(+0.97%) |
May 04, 2010 | 6.660 | 6.705 | 6.596 | 6.634 | 3,891,017 | -0.14(-2.09%) |
May 03, 2010 | 6.782 | 6.878 | 6.743 | 6.776 | 3,909,602 | +0.03(+0.38%) |
Apr 30, 2010 | 6.801 | 6.866 | 6.602 | 6.750 | 22,395,166 | -0.35(-4.98%) |
Apr 29, 2010 | 7.078 | 7.123 | 6.981 | 7.103 | 2,177,353 | +0.06(+0.91%) |
Apr 28, 2010 | 7.078 | 7.187 | 6.994 | 7.039 | 2,435,340 | +0.03(+0.37%) |
Apr 27, 2010 | 7.213 | 7.367 | 7.013 | 7.013 | 2,092,774 | -0.24(-3.37%) |
Apr 26, 2010 | 7.483 | 7.553 | 7.226 | 7.258 | 1,286,120 | -0.26(-3.42%) |
Apr 23, 2010 | 7.328 | 7.553 | 7.251 | 7.515 | 1,833,400 | +0.19(+2.54%) |
Apr 22, 2010 | 7.213 | 7.476 | 7.136 | 7.328 | 3,454,063 | +0.12(+1.69%) |
Apr 21, 2010 | 7.039 | 7.251 | 6.975 | 7.206 | 2,941,141 | +0.17(+2.37%) |
Apr 20, 2010 | 6.968 | 7.065 | 6.853 | 7.039 | 1,900,258 | +0.09(+1.30%) |
Apr 19, 2010 | 6.936 | 7.049 | 6.840 | 6.949 | 2,083,248 | -0.04(-0.55%) |
Apr 16, 2010 | 7.232 | 7.251 | 6.894 | 6.988 | 2,587,738 | -0.28(-3.89%) |
Apr 15, 2010 | 7.264 | 7.354 | 7.193 | 7.271 | 1,538,878 | +0.01(+0.09%) |
Apr 14, 2010 | 6.975 | 7.271 | 6.975 | 7.264 | 1,899,177 | +0.35(+5.12%) |
Apr 13, 2010 | 7.001 | 7.013 | 6.846 | 6.911 | 1,355,732 | -0.09(-1.29%) |
Apr 12, 2010 | 6.988 | 7.020 | 6.892 | 7.001 | 1,221,971 | +0.00(+0.00%) |
Apr 09, 2010 | 6.923 | 7.007 | 6.898 | 7.001 | 1,045,002 | +0.08(+1.21%) |
Apr 08, 2010 | 6.737 | 6.936 | 6.724 | 6.917 | 1,205,450 | +0.12(+1.80%) |
Apr 07, 2010 | 6.866 | 6.962 | 6.724 | 6.795 | 1,665,726 | -0.07(-1.03%) |
Apr 06, 2010 | 6.583 | 6.878 | 6.583 | 6.866 | 1,307,091 | +0.24(+3.69%) |
Apr 05, 2010 | 6.621 | 6.660 | 6.583 | 6.621 | 1,102,902 | +0.01(+0.10%) |
Apr 01, 2010 | 6.570 | 6.615 | 6.615 | 6.615 | 875,488 | +0.06(+0.88%) |
Mar 31, 2010 | 6.551 | 6.666 | 6.506 | 6.557 | 1,898,245 | -0.03(-0.39%) |
Mar 30, 2010 | 6.769 | 6.795 | 6.531 | 6.583 | 1,804,525 | -0.16(-2.38%) |
Mar 29, 2010 | 6.641 | 6.756 | 6.551 | 6.743 | 1,552,256 | +0.15(+2.34%) |
Mar 26, 2010 | 6.641 | 6.750 | 6.557 | 6.589 | 1,689,867 | -0.05(-0.77%) |
Mar 25, 2010 | 6.666 | 6.782 | 6.493 | 6.641 | 1,791,756 | +0.00(+0.00%) |
Mar 24, 2010 | 6.615 | 6.685 | 6.570 | 6.641 | 1,743,880 | -0.03(-0.38%) |
Mar 23, 2010 | 6.698 | 6.762 | 6.532 | 6.666 | 2,166,669 | -0.06(-0.86%) |
Mar 22, 2010 | 6.628 | 6.750 | 6.551 | 6.724 | 1,305,295 | +0.06(+0.87%) |
Mar 19, 2010 | 6.679 | 6.775 | 6.621 | 6.666 | 2,817,133 | -0.01(-0.19%) |
Mar 18, 2010 | 6.455 | 6.730 | 6.455 | 6.679 | 3,064,563 | +0.21(+3.17%) |
Mar 17, 2010 | 6.429 | 6.506 | 6.384 | 6.474 | 2,353,831 | +0.04(+0.70%) |
Mar 16, 2010 | 6.346 | 6.435 | 6.269 | 6.429 | 2,535,848 | +0.08(+1.21%) |
Mar 15, 2010 | 6.275 | 6.371 | 6.230 | 6.352 | 1,401,657 | +0.08(+1.33%) |
Mar 12, 2010 | 6.359 | 6.378 | 6.205 | 6.269 | 1,352,984 | -0.08(-1.21%) |
Mar 11, 2010 | 6.211 | 6.346 | 6.179 | 6.346 | 1,885,527 | +0.11(+1.75%) |
Mar 10, 2010 | 6.083 | 6.237 | 6.051 | 6.237 | 2,803,540 | +0.15(+2.42%) |
Mar 09, 2010 | 6.051 | 6.141 | 5.993 | 6.089 | 2,148,294 | +0.00(+0.00%) |
Mar 08, 2010 | 6.128 | 6.166 | 6.051 | 6.089 | 1,495,772 | -0.06(-1.04%) |
Mar 05, 2010 | 6.006 | 6.153 | 5.968 | 6.153 | 2,413,326 | +0.17(+2.89%) |
Mar 04, 2010 | 6.064 | 6.147 | 5.961 | 5.980 | 1,366,431 | -0.08(-1.37%) |
Mar 03, 2010 | 6.153 | 6.173 | 6.032 | 6.064 | 1,598,095 | -0.06(-1.05%) |
Mar 02, 2010 | 6.089 | 6.185 | 6.038 | 6.128 | 2,502,058 | +0.03(+0.42%) |
Mar 01, 2010 | 6.166 | 6.192 | 6.051 | 6.102 | 1,695,961 | -0.06(-1.04%) |
Feb 26, 2010 | 6.160 | 6.218 | 6.038 | 6.166 | 1,871,478 | +0.03(+0.42%) |
Feb 25, 2010 | 6.269 | 6.339 | 6.102 | 6.141 | 2,265,925 | -0.19(-2.94%) |
Feb 24, 2010 | 6.025 | 6.326 | 6.019 | 6.326 | 4,010,174 | +0.33(+5.56%) |
Feb 23, 2010 | 6.089 | 6.141 | 5.993 | 5.993 | 1,526,250 | -0.09(-1.48%) |
Feb 22, 2010 | 5.929 | 6.089 | 5.923 | 6.083 | 1,354,510 | +0.20(+3.38%) |
Feb 19, 2010 | 5.827 | 5.935 | 5.711 | 5.884 | 1,183,520 | +0.04(+0.77%) |
Feb 18, 2010 | 5.743 | 5.846 | 5.711 | 5.839 | 1,655,832 | +0.10(+1.79%) |
Feb 17, 2010 | 5.891 | 5.913 | 5.711 | 5.737 | 1,636,543 | -0.14(-2.45%) |
Feb 16, 2010 | 5.878 | 5.955 | 5.833 | 5.881 | 1,009,507 | +0.02(+0.38%) |
Feb 12, 2010 | 5.724 | 5.859 | 5.859 | 5.859 | 1,443,884 | +0.05(+0.88%) |
Feb 11, 2010 | 5.762 | 5.852 | 5.737 | 5.807 | 1,115,891 | +0.02(+0.33%) |
Feb 10, 2010 | 5.673 | 5.846 | 5.628 | 5.788 | 1,445,561 | +0.12(+2.15%) |
Feb 09, 2010 | 5.519 | 5.679 | 5.487 | 5.666 | 2,329,960 | +0.26(+4.86%) |
Feb 08, 2010 | 5.474 | 5.512 | 5.391 | 5.403 | 1,754,632 | -0.04(-0.82%) |
Feb 05, 2010 | 5.525 | 5.711 | 5.339 | 5.448 | 3,316,483 | -0.08(-1.39%) |
Feb 04, 2010 | 5.615 | 5.673 | 5.448 | 5.525 | 2,091,180 | -0.13(-2.38%) |
Feb 03, 2010 | 5.762 | 5.782 | 5.615 | 5.660 | 1,355,710 | -0.11(-1.89%) |
Feb 02, 2010 | 5.775 | 5.807 | 5.705 | 5.769 | 1,562,949 | -0.03(-0.55%) |
Feb 01, 2010 | 5.923 | 6.019 | 5.762 | 5.801 | 2,217,685 | -0.12(-2.06%) |
Jan 29, 2010 | 5.987 | 6.121 | 5.923 | 5.923 | 2,523,575 | -0.03(-0.54%) |
Jan 28, 2010 | 6.064 | 6.243 | 5.942 | 5.955 | 1,506,097 | -0.16(-2.62%) |
Jan 27, 2010 | 5.814 | 6.134 | 5.814 | 6.115 | 2,486,714 | +0.28(+4.72%) |
Jan 26, 2010 | 5.859 | 6.038 | 5.724 | 5.839 | 1,698,459 | -0.05(-0.87%) |
Jan 25, 2010 | 5.897 | 5.923 | 5.743 | 5.891 | 2,801,885 | +0.08(+1.32%) |
Jan 22, 2010 | 6.211 | 6.262 | 5.782 | 5.814 | 4,476,585 | -0.47(-7.54%) |
Jan 21, 2010 | 6.262 | 6.487 | 6.131 | 6.288 | 5,816,906 | -0.03(-0.41%) |
Jan 20, 2010 | 6.057 | 6.371 | 5.955 | 6.314 | 3,567,775 | +0.20(+3.25%) |
Jan 19, 2010 | 5.903 | 6.173 | 5.878 | 6.115 | 2,862,091 | +0.20(+3.36%) |
Jan 15, 2010 | 6.006 | 5.916 | 5.916 | 5.916 | 1,955,289 | -0.09(-1.49%) |
Jan 14, 2010 | 5.724 | 6.022 | 5.673 | 6.006 | 2,435,714 | +0.27(+4.69%) |
Jan 13, 2010 | 5.724 | 5.804 | 5.634 | 5.737 | 1,176,174 | +0.05(+0.90%) |
Jan 12, 2010 | 5.660 | 5.756 | 5.660 | 5.685 | 1,294,917 | +0.01(+0.23%) |
Jan 11, 2010 | 5.718 | 5.756 | 5.641 | 5.673 | 1,178,089 | -0.06(-1.01%) |
Jan 08, 2010 | 5.685 | 5.769 | 5.602 | 5.730 | 1,245,898 | +0.00(+0.00%) |
Jan 07, 2010 | 5.448 | 5.769 | 5.448 | 5.730 | 3,504,605 | +0.26(+4.81%) |
Jan 06, 2010 | 5.500 | 5.551 | 5.445 | 5.468 | 2,216,702 | -0.08(-1.39%) |
Jan 05, 2010 | 5.615 | 5.653 | 5.359 | 5.544 | 3,999,265 | -0.11(-1.93%) |
Jan 04, 2010 | 5.615 | 5.692 | 5.596 | 5.653 | 1,496,836 | +0.06(+1.15%) |
Dec 31, 2009 | 5.628 | 5.589 | 5.589 | 5.589 | 1,010,797 | -0.07(-1.25%) |
Dec 30, 2009 | 5.673 | 5.737 | 5.609 | 5.660 | 813,091 | -0.04(-0.79%) |
Dec 29, 2009 | 5.730 | 5.769 | 5.692 | 5.705 | 678,955 | -0.03(-0.56%) |
Dec 28, 2009 | 5.769 | 5.769 | 5.705 | 5.737 | 837,922 | -0.01(-0.11%) |
Dec 24, 2009 | 5.653 | 5.743 | 5.653 | 5.743 | 327,208 | +0.08(+1.47%) |
Dec 23, 2009 | 5.679 | 5.769 | 5.615 | 5.660 | 1,190,924 | -0.07(-1.23%) |
Dec 22, 2009 | 5.653 | 5.756 | 5.602 | 5.730 | 1,265,066 | +0.08(+1.36%) |
Dec 21, 2009 | 5.666 | 5.718 | 5.564 | 5.653 | 1,777,031 | +0.03(+0.46%) |
Dec 18, 2009 | 5.532 | 5.634 | 5.513 | 5.628 | 3,627,498 | +0.13(+2.33%) |
Dec 17, 2009 | 5.474 | 5.589 | 5.468 | 5.500 | 1,958,669 | -0.04(-0.69%) |
Dec 16, 2009 | 5.577 | 5.615 | 5.474 | 5.538 | 2,218,310 | -0.01(-0.23%) |
Dec 15, 2009 | 5.512 | 5.599 | 5.512 | 5.551 | 1,315,638 | +0.02(+0.35%) |
Dec 14, 2009 | 5.506 | 5.557 | 5.359 | 5.532 | 1,583,514 | +0.11(+2.01%) |
Dec 11, 2009 | 5.455 | 5.564 | 5.403 | 5.423 | 961,713 | -0.01(-0.24%) |
Dec 10, 2009 | 5.365 | 5.468 | 5.256 | 5.436 | 1,682,803 | +0.05(+0.95%) |
Dec 09, 2009 | 5.384 | 5.532 | 5.352 | 5.384 | 2,416,248 | -0.12(-2.21%) |
Dec 08, 2009 | 5.410 | 5.602 | 5.391 | 5.506 | 1,917,149 | +0.05(+0.94%) |
Dec 07, 2009 | 5.551 | 5.653 | 5.436 | 5.455 | 1,396,944 | -0.10(-1.73%) |
Dec 04, 2009 | 5.538 | 5.615 | 5.442 | 5.551 | 1,428,565 | +0.10(+1.76%) |
Dec 03, 2009 | 5.621 | 5.718 | 5.448 | 5.455 | 1,424,146 | -0.13(-2.30%) |
Dec 02, 2009 | 5.506 | 5.641 | 5.448 | 5.583 | 1,427,420 | +0.06(+1.16%) |
Dec 01, 2009 | 5.557 | 5.564 | 5.468 | 5.519 | 1,519,586 | -0.01(-0.12%) |
Nov 30, 2009 | 5.211 | 5.532 | 5.211 | 5.525 | 2,263,897 | +0.16(+2.99%) |
Nov 27, 2009 | 5.339 | 5.512 | 5.192 | 5.365 | 969,641 | -0.17(-3.12%) |
Nov 25, 2009 | 5.577 | 5.602 | 5.500 | 5.538 | 579,962 | -0.01(-0.23%) |
Nov 24, 2009 | 5.551 | 5.602 | 5.416 | 5.551 | 1,350,104 | -0.02(-0.35%) |
Nov 23, 2009 | 5.512 | 5.609 | 5.500 | 5.570 | 1,564,734 | +0.14(+2.60%) |
Nov 20, 2009 | 5.416 | 5.493 | 5.346 | 5.429 | 1,830,866 | +0.03(+0.47%) |
Nov 19, 2009 | 5.480 | 5.480 | 5.365 | 5.403 | 1,793,069 | -0.13(-2.43%) |
Nov 18, 2009 | 5.570 | 5.685 | 5.525 | 5.538 | 2,818,871 | -0.05(-0.92%) |
Nov 17, 2009 | 5.352 | 5.641 | 5.327 | 5.589 | 1,998,894 | +0.13(+2.35%) |
Nov 16, 2009 | 5.339 | 5.570 | 5.323 | 5.461 | 2,622,919 | +0.10(+1.91%) |
Nov 13, 2009 | 5.173 | 5.365 | 5.096 | 5.359 | 2,802,969 | +0.19(+3.72%) |
Nov 12, 2009 | 5.262 | 5.352 | 5.166 | 5.166 | 1,446,051 | -0.11(-2.07%) |
Nov 11, 2009 | 4.878 | 5.346 | 4.871 | 5.275 | 1,776,152 | +0.07(+1.35%) |
Nov 10, 2009 | 4.923 | 5.301 | 4.923 | 5.205 | 2,341,714 | -0.13(-2.40%) |
Nov 09, 2009 | 5.109 | 5.346 | 5.025 | 5.333 | 3,013,321 | +0.25(+4.92%) |
Nov 06, 2009 | 5.012 | 5.115 | 4.910 | 5.083 | 1,394,649 | -0.01(-0.25%) |
Nov 05, 2009 | 5.089 | 5.198 | 4.936 | 5.096 | 2,573,757 | +0.05(+1.02%) |
Nov 04, 2009 | 5.218 | 5.218 | 5.006 | 5.045 | 2,341,516 | -0.11(-2.11%) |
Nov 03, 2009 | 5.141 | 5.230 | 5.000 | 5.153 | 2,840,927 | -0.06(-1.11%) |
Nov 02, 2009 | 5.307 | 5.352 | 4.974 | 5.211 | 3,294,058 | -0.08(-1.57%) |
Oct 30, 2009 | 5.506 | 5.532 | 5.230 | 5.294 | 3,802,122 | -0.26(-4.73%) |
Oct 29, 2009 | 5.429 | 5.609 | 5.384 | 5.557 | 2,969,481 | +0.10(+1.88%) |
Oct 28, 2009 | 5.461 | 5.506 | 5.256 | 5.455 | 2,962,179 | -0.01(-0.12%) |
Oct 27, 2009 | 5.371 | 5.602 | 5.339 | 5.461 | 2,299,517 | +0.08(+1.43%) |
Oct 26, 2009 | 5.294 | 5.493 | 5.198 | 5.384 | 3,713,963 | +0.10(+1.94%) |
Oct 23, 2009 | 5.371 | 5.544 | 5.243 | 5.282 | 2,964,436 | -0.19(-3.40%) |
Oct 22, 2009 | 5.250 | 5.487 | 5.115 | 5.468 | 3,964,740 | +0.22(+4.15%) |
Oct 21, 2009 | 4.807 | 5.307 | 4.782 | 5.250 | 8,416,656 | +0.60(+12.97%) |
Oct 20, 2009 | 4.588 | 4.666 | 4.544 | 4.647 | 1,997,021 | +0.01(+0.14%) |
Oct 19, 2009 | 4.615 | 4.679 | 4.519 | 4.641 | 1,339,754 | +0.02(+0.42%) |
Oct 16, 2009 | 4.756 | 4.762 | 4.583 | 4.621 | 1,728,078 | -0.20(-4.12%) |
Oct 15, 2009 | 4.807 | 4.859 | 4.711 | 4.820 | 1,146,377 | +0.01(+0.27%) |
Oct 14, 2009 | 4.769 | 4.827 | 4.679 | 4.807 | 1,656,256 | +0.12(+2.46%) |
Oct 13, 2009 | 4.762 | 4.775 | 4.615 | 4.692 | 862,826 | -0.09(-1.88%) |
Oct 12, 2009 | 4.814 | 4.884 | 4.743 | 4.782 | 1,158,515 | -0.10(-1.97%) |
Oct 09, 2009 | 4.852 | 4.923 | 4.769 | 4.878 | 1,181,347 | -0.01(-0.26%) |
Oct 08, 2009 | 4.807 | 4.891 | 4.762 | 4.891 | 2,174,772 | +0.11(+2.28%) |
Oct 07, 2009 | 4.634 | 4.782 | 4.545 | 4.782 | 1,610,921 | +0.11(+2.33%) |
Oct 06, 2009 | 4.673 | 4.807 | 4.577 | 4.673 | 1,331,528 | +0.00(+0.00%) |
Oct 05, 2009 | 4.583 | 4.705 | 4.570 | 4.673 | 1,668,438 | +0.10(+2.24%) |
Oct 02, 2009 | 4.442 | 4.589 | 4.339 | 4.570 | 3,031,263 | +0.08(+1.86%) |
Oct 01, 2009 | 4.705 | 4.820 | 4.487 | 4.487 | 1,972,196 | -0.26(-5.41%) |
Sep 30, 2009 | 4.782 | 4.814 | 4.621 | 4.743 | 1,875,340 | +0.01(+0.14%) |
Sep 29, 2009 | 4.698 | 4.788 | 4.660 | 4.737 | 1,234,608 | +0.03(+0.68%) |
Sep 28, 2009 | 4.641 | 4.775 | 4.615 | 4.705 | 2,492,942 | +0.06(+1.38%) |
Sep 25, 2009 | 4.686 | 4.705 | 4.532 | 4.641 | 1,415,651 | -0.07(-1.50%) |
Sep 24, 2009 | 4.948 | 4.980 | 4.589 | 4.711 | 2,655,955 | +0.04(+0.96%) |
Sep 23, 2009 | 4.788 | 4.820 | 4.666 | 4.666 | 1,200,146 | -0.12(-2.54%) |
Sep 22, 2009 | 4.807 | 4.820 | 4.647 | 4.788 | 1,490,847 | +0.01(+0.27%) |
Sep 21, 2009 | 5.045 | 5.045 | 4.679 | 4.775 | 1,360,974 | -0.08(-1.72%) |
Sep 18, 2009 | 4.968 | 4.968 | 4.795 | 4.859 | 2,349,301 | -0.08(-1.69%) |
Sep 17, 2009 | 5.051 | 5.115 | 4.859 | 4.942 | 2,275,618 | -0.13(-2.65%) |
Sep 16, 2009 | 4.846 | 5.096 | 4.839 | 5.077 | 2,468,379 | +0.23(+4.76%) |
Sep 15, 2009 | 4.705 | 4.891 | 4.621 | 4.846 | 1,974,800 | +0.13(+2.86%) |
Sep 14, 2009 | 4.570 | 4.718 | 4.564 | 4.711 | 1,669,299 | +0.08(+1.66%) |
Sep 11, 2009 | 4.436 | 4.654 | 4.404 | 4.634 | 3,043,077 | +0.21(+4.78%) |
Sep 10, 2009 | 4.570 | 4.570 | 4.404 | 4.423 | 2,249,797 | -0.17(-3.63%) |
Sep 09, 2009 | 4.525 | 4.621 | 4.436 | 4.589 | 1,713,486 | +0.06(+1.27%) |
Sep 08, 2009 | 4.532 | 4.583 | 4.474 | 4.532 | 1,040,537 | +0.03(+0.71%) |
Sep 04, 2009 | 4.500 | 4.525 | 4.391 | 4.500 | 1,023,257 | +0.01(+0.14%) |
Sep 03, 2009 | 4.493 | 4.532 | 4.391 | 4.493 | 1,640,004 | +0.03(+0.72%) |
Sep 02, 2009 | 4.532 | 4.621 | 4.442 | 4.461 | 1,488,783 | -0.07(-1.56%) |
Sep 01, 2009 | 4.692 | 4.814 | 4.512 | 4.532 | 3,375,234 | -0.17(-3.68%) |
Aug 31, 2009 | 4.711 | 4.807 | 4.641 | 4.705 | 2,327,308 | -0.05(-1.08%) |
Aug 28, 2009 | 4.820 | 4.839 | 4.666 | 4.756 | 1,206,156 | -0.03(-0.54%) |
Aug 27, 2009 | 4.852 | 4.852 | 4.660 | 4.782 | 1,335,628 | -0.05(-1.06%) |
Aug 26, 2009 | 4.769 | 4.929 | 4.737 | 4.833 | 1,454,936 | +0.04(+0.94%) |
Aug 25, 2009 | 4.762 | 4.843 | 4.737 | 4.788 | 1,501,323 | +0.06(+1.22%) |
Aug 24, 2009 | 4.897 | 4.980 | 4.686 | 4.730 | 2,036,493 | -0.17(-3.40%) |
Aug 21, 2009 | 4.730 | 4.910 | 4.596 | 4.897 | 2,975,883 | +0.22(+4.66%) |
Aug 20, 2009 | 4.557 | 4.750 | 4.519 | 4.679 | 1,620,072 | +0.10(+2.10%) |
Aug 19, 2009 | 4.512 | 4.647 | 4.410 | 4.583 | 1,616,420 | +0.02(+0.42%) |
Aug 18, 2009 | 4.564 | 4.621 | 4.545 | 4.564 | 1,293,575 | +0.01(+0.28%) |
Aug 17, 2009 | 4.589 | 4.762 | 4.468 | 4.551 | 2,526,144 | -0.28(-5.84%) |
Aug 14, 2009 | 4.884 | 4.884 | 4.724 | 4.833 | 2,169,468 | -0.10(-1.95%) |
Aug 13, 2009 | 5.077 | 5.077 | 4.859 | 4.929 | 2,557,970 | -0.05(-1.03%) |
Aug 12, 2009 | 4.737 | 5.032 | 4.654 | 4.980 | 3,104,104 | +0.25(+5.28%) |
Aug 11, 2009 | 5.025 | 5.025 | 4.647 | 4.730 | 3,051,734 | -0.34(-6.70%) |
Aug 10, 2009 | 4.974 | 5.128 | 4.807 | 5.070 | 2,435,344 | +0.04(+0.89%) |
Aug 07, 2009 | 4.871 | 5.121 | 4.762 | 5.025 | 2,438,391 | +0.26(+5.38%) |
Aug 06, 2009 | 4.807 | 4.955 | 4.654 | 4.769 | 2,796,200 | -0.02(-0.40%) |
Aug 05, 2009 | 4.628 | 4.807 | 4.628 | 4.788 | 3,249,199 | +0.12(+2.47%) |
Aug 04, 2009 | 4.493 | 4.698 | 4.397 | 4.673 | 2,567,833 | +0.19(+4.29%) |
Aug 03, 2009 | 4.378 | 4.538 | 4.295 | 4.480 | 2,542,667 | +0.15(+3.40%) |
Jul 31, 2009 | 4.224 | 4.391 | 4.179 | 4.333 | 2,524,632 | +0.08(+1.81%) |
Jul 30, 2009 | 4.179 | 4.327 | 4.141 | 4.256 | 2,884,260 | +0.14(+3.43%) |
Jul 29, 2009 | 4.122 | 4.186 | 4.057 | 4.115 | 1,576,113 | -0.06(-1.53%) |
Jul 28, 2009 | 4.057 | 4.282 | 3.987 | 4.179 | 2,516,395 | +0.04(+1.09%) |
Jul 27, 2009 | 3.980 | 4.179 | 3.923 | 4.134 | 2,278,139 | +0.18(+4.54%) |
Jul 24, 2009 | 3.878 | 3.974 | 3.718 | 3.955 | 2,936,569 | +0.08(+2.15%) |
Jul 23, 2009 | 3.654 | 3.878 | 3.583 | 3.872 | 5,387,796 | +0.35(+9.82%) |
Jul 22, 2009 | 3.205 | 3.698 | 3.173 | 3.525 | 6,869,663 | +0.50(+16.53%) |
Jul 21, 2009 | 3.263 | 3.282 | 3.025 | 3.025 | 4,365,950 | -0.22(-6.90%) |
Jul 20, 2009 | 3.231 | 3.352 | 3.231 | 3.250 | 2,579,135 | +0.03(+0.79%) |
Jul 17, 2009 | 3.564 | 3.577 | 3.205 | 3.224 | 4,684,110 | -0.37(-10.18%) |
Jul 16, 2009 | 3.589 | 3.589 | 3.416 | 3.589 | 2,817,051 | +0.00(+0.00%) |
Jul 15, 2009 | 3.615 | 3.641 | 3.513 | 3.589 | 3,233,905 | +0.06(+1.63%) |
Jul 14, 2009 | 3.577 | 3.577 | 3.461 | 3.532 | 1,819,572 | -0.03(-0.90%) |
Jul 13, 2009 | 3.392 | 3.577 | 3.282 | 3.564 | 2,571,245 | +0.29(+8.81%) |
Jul 10, 2009 | 3.346 | 3.384 | 3.058 | 3.275 | 5,237,808 | -0.08(-2.29%) |
Jul 09, 2009 | 3.365 | 3.423 | 3.340 | 3.352 | 1,864,380 | +0.04(+1.36%) |
Jul 08, 2009 | 3.372 | 3.500 | 3.272 | 3.307 | 3,574,431 | -0.06(-1.71%) |
Jul 07, 2009 | 3.416 | 3.429 | 3.362 | 3.365 | 1,775,903 | -0.04(-1.32%) |
Jul 06, 2009 | 3.327 | 3.455 | 3.295 | 3.410 | 1,996,089 | +0.08(+2.50%) |
Jul 02, 2009 | 3.352 | 3.397 | 3.314 | 3.327 | 2,771,001 | -0.06(-1.70%) |
Jul 01, 2009 | 3.365 | 3.394 | 3.359 | 3.384 | 1,326,225 | +0.06(+1.73%) |
Jun 30, 2009 | 3.365 | 3.378 | 3.275 | 3.327 | 2,397,424 | -0.04(-1.33%) |
Jun 29, 2009 | 3.378 | 3.410 | 3.243 | 3.372 | 2,554,853 | -0.01(-0.19%) |
Jun 26, 2009 | 3.295 | 3.391 | 3.205 | 3.378 | 3,118,045 | +0.08(+2.53%) |
Jun 25, 2009 | 3.109 | 3.295 | 3.109 | 3.295 | 2,085,968 | +0.15(+4.90%) |
Jun 24, 2009 | 3.122 | 3.166 | 3.064 | 3.141 | 2,626,948 | +0.06(+1.87%) |
Jun 23, 2009 | 3.198 | 3.288 | 3.045 | 3.083 | 2,723,818 | -0.09(-2.83%) |
Jun 22, 2009 | 3.327 | 3.391 | 3.173 | 3.173 | 2,306,050 | -0.21(-6.07%) |
Jun 19, 2009 | 3.295 | 3.384 | 3.295 | 3.378 | 2,895,064 | +0.13(+4.15%) |
Jun 18, 2009 | 3.256 | 3.352 | 3.224 | 3.243 | 2,784,231 | +0.01(+0.20%) |
Jun 17, 2009 | 3.365 | 3.391 | 3.141 | 3.237 | 2,630,126 | -0.16(-4.72%) |
Jun 16, 2009 | 3.423 | 3.474 | 3.391 | 3.397 | 1,885,530 | +0.03(+0.76%) |
Jun 15, 2009 | 3.481 | 3.506 | 3.365 | 3.372 | 1,965,675 | -0.18(-5.05%) |
Jun 12, 2009 | 3.551 | 3.641 | 3.487 | 3.551 | 1,137,757 | -0.05(-1.42%) |
Jun 11, 2009 | 3.506 | 3.647 | 3.506 | 3.602 | 1,901,219 | +0.10(+2.74%) |
Jun 10, 2009 | 3.564 | 3.589 | 3.481 | 3.506 | 2,488,706 | -0.05(-1.44%) |
Jun 09, 2009 | 3.589 | 3.622 | 3.519 | 3.557 | 2,313,677 | -0.04(-1.25%) |
Jun 08, 2009 | 3.551 | 3.609 | 3.461 | 3.602 | 2,785,954 | +0.04(+1.08%) |
Jun 05, 2009 | 4.077 | 4.102 | 3.513 | 3.564 | 8,830,449 | -0.46(-11.32%) |
Jun 04, 2009 | 3.756 | 4.025 | 3.705 | 4.019 | 4,561,229 | +0.39(+10.78%) |
Jun 03, 2009 | 3.654 | 3.724 | 3.609 | 3.628 | 1,839,916 | -0.09(-2.41%) |
Jun 02, 2009 | 3.724 | 3.807 | 3.654 | 3.718 | 2,019,120 | -0.06(-1.53%) |