Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.910 | 5.171 | 4.910 | 5.122 | 2,942 | +0.14(+2.91%) |
May 27, 2010 | 5.074 | 5.451 | 4.977 | 4.977 | 1,086 | +0.10(+1.98%) |
May 26, 2010 | 4.823 | 5.074 | 4.823 | 4.881 | 1,810 | +0.14(+3.06%) |
May 25, 2010 | 4.939 | 4.939 | 4.736 | 4.736 | 3,656 | -0.34(-6.67%) |
May 24, 2010 | 5.306 | 5.306 | 4.929 | 5.074 | 465 | -0.34(-6.25%) |
May 21, 2010 | 5.412 | 5.412 | 5.412 | 5.412 | 187 | +0.10(+1.82%) |
May 20, 2010 | 5.292 | 5.364 | 5.229 | 5.316 | 5,583 | +0.00(+0.00%) |
May 19, 2010 | 5.335 | 5.364 | 5.267 | 5.316 | 2,172 | +0.00(+0.00%) |
May 18, 2010 | 5.548 | 5.557 | 5.306 | 5.316 | 7,089 | -0.14(-2.65%) |
May 17, 2010 | 5.765 | 5.799 | 5.335 | 5.461 | 1,521 | -0.31(-5.36%) |
May 12, 2010 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.07(+1.19%) |
May 11, 2010 | 5.702 | 5.702 | 5.325 | 5.702 | 2,060 | +0.05(+0.85%) |
May 10, 2010 | 5.557 | 5.760 | 5.557 | 5.654 | 828 | +0.28(+5.22%) |
May 07, 2010 | 5.770 | 5.770 | 5.316 | 5.374 | 3,052 | -0.35(-6.08%) |
May 06, 2010 | 5.654 | 5.722 | 5.654 | 5.722 | 827 | +0.00(+0.00%) |
May 05, 2010 | 5.766 | 5.809 | 5.702 | 5.722 | 2,619 | -0.01(-0.17%) |
May 04, 2010 | 5.751 | 5.896 | 5.731 | 5.731 | 5,698 | -0.23(-3.89%) |
May 03, 2010 | 6.147 | 6.147 | 5.741 | 5.963 | 12,504 | -0.26(-4.19%) |
Apr 30, 2010 | 6.166 | 6.224 | 6.157 | 6.224 | 7,242 | +0.00(+0.06%) |
Apr 29, 2010 | 6.282 | 6.282 | 6.166 | 6.221 | 4,086 | -0.06(-0.98%) |
Apr 28, 2010 | 6.282 | 6.282 | 6.273 | 6.282 | 5,276 | +0.02(+0.31%) |
Apr 27, 2010 | 6.456 | 6.553 | 6.263 | 6.263 | 6,722 | -0.17(-2.70%) |
Apr 26, 2010 | 6.118 | 6.437 | 6.118 | 6.437 | 16,041 | +0.34(+5.63%) |
Apr 23, 2010 | 5.876 | 6.099 | 5.863 | 6.094 | 11,495 | +0.26(+4.39%) |
Apr 22, 2010 | 5.702 | 5.915 | 5.693 | 5.838 | 50,132 | -0.20(-3.36%) |
Apr 21, 2010 | 5.799 | 6.041 | 5.799 | 6.041 | 5,173 | +0.16(+2.80%) |
Apr 20, 2010 | 5.983 | 5.992 | 5.867 | 5.876 | 5,035 | +0.00(+0.00%) |
Apr 19, 2010 | 5.925 | 5.991 | 5.876 | 5.876 | 1,345 | -0.10(-1.62%) |
Apr 16, 2010 | 5.736 | 5.992 | 5.736 | 5.973 | 569 | +0.14(+2.32%) |
Apr 15, 2010 | 5.838 | 5.847 | 5.823 | 5.838 | 739 | -0.01(-0.17%) |
Apr 14, 2010 | 5.799 | 5.888 | 5.741 | 5.847 | 3,903 | +0.31(+5.58%) |
Apr 13, 2010 | 5.799 | 5.799 | 5.538 | 5.538 | 4,586 | -0.35(-5.99%) |
Apr 12, 2010 | 5.751 | 5.983 | 5.741 | 5.891 | 1,412 | +0.38(+6.93%) |
Apr 09, 2010 | 5.538 | 5.538 | 5.509 | 5.509 | 517 | +0.00(+0.00%) |
Apr 08, 2010 | 5.316 | 5.936 | 5.267 | 5.509 | 11,174 | +0.26(+4.97%) |
Apr 07, 2010 | 5.470 | 5.495 | 5.151 | 5.248 | 7,371 | -0.43(-7.65%) |
Apr 06, 2010 | 5.693 | 5.992 | 5.567 | 5.683 | 1,984 | +0.25(+4.63%) |
Apr 05, 2010 | 5.267 | 5.722 | 5.267 | 5.432 | 1,449 | +0.14(+2.55%) |
Apr 01, 2010 | 5.306 | 5.296 | 5.296 | 5.296 | 11,588 | -0.02(-0.36%) |
Mar 31, 2010 | 5.316 | 5.316 | 5.316 | 5.316 | 103 | +0.19(+3.77%) |
Mar 30, 2010 | 5.074 | 5.364 | 5.074 | 5.122 | 512 | +0.05(+0.95%) |
Mar 29, 2010 | 5.219 | 5.316 | 5.074 | 5.074 | 10,779 | -0.15(-2.87%) |
Mar 25, 2010 | 5.224 | 5.224 | 5.224 | 5.224 | 0 | +0.21(+4.17%) |
Mar 24, 2010 | 4.784 | 5.015 | 4.784 | 5.015 | 74,211 | +0.18(+3.77%) |
Mar 23, 2010 | 4.620 | 4.832 | 4.591 | 4.832 | 43,145 | +0.07(+1.52%) |
Mar 22, 2010 | 4.755 | 4.760 | 4.736 | 4.760 | 549 | -0.17(-3.43%) |
Mar 19, 2010 | 4.784 | 4.929 | 4.784 | 4.929 | 1,427 | +0.10(+2.00%) |
Mar 18, 2010 | 4.832 | 4.832 | 4.823 | 4.832 | 3,815 | -0.09(-1.77%) |
Mar 17, 2010 | 4.552 | 4.919 | 4.552 | 4.919 | 1,965 | -0.10(-2.09%) |
Mar 16, 2010 | 4.543 | 5.024 | 4.543 | 5.024 | 310 | +0.06(+1.14%) |
Mar 10, 2010 | 4.968 | 4.968 | 4.968 | 4.968 | 0 | -0.06(-1.15%) |
Mar 08, 2010 | 5.026 | 5.026 | 5.026 | 5.026 | 0 | +0.14(+2.77%) |
Mar 05, 2010 | 4.832 | 4.997 | 4.784 | 4.890 | 1,540 | +0.11(+2.22%) |
Mar 04, 2010 | 4.799 | 4.803 | 4.784 | 4.784 | 1,655 | -0.21(-4.26%) |
Mar 03, 2010 | 4.997 | 4.997 | 4.997 | 4.997 | 201 | +0.14(+2.78%) |
Mar 02, 2010 | 4.784 | 4.977 | 4.784 | 4.861 | 7,189 | +0.17(+3.58%) |
Mar 01, 2010 | 4.832 | 4.832 | 4.693 | 4.693 | 651 | -0.13(-2.69%) |
Feb 26, 2010 | 4.823 | 4.823 | 4.823 | 4.823 | 103 | +0.02(+0.40%) |
Feb 25, 2010 | 4.813 | 4.832 | 4.591 | 4.803 | 5,513 | +0.14(+3.11%) |
Feb 24, 2010 | 4.639 | 4.823 | 4.639 | 4.659 | 2,012 | -0.03(-0.62%) |
Feb 23, 2010 | 4.736 | 4.736 | 4.688 | 4.688 | 1,639 | +0.03(+0.62%) |
Feb 22, 2010 | 4.736 | 4.784 | 4.659 | 4.659 | 2,431 | -0.26(-5.30%) |
Feb 19, 2010 | 5.113 | 5.267 | 4.919 | 4.919 | 1,457 | +0.21(+4.56%) |
Feb 18, 2010 | 4.948 | 4.948 | 4.650 | 4.705 | 3,526 | -0.19(-3.79%) |
Feb 17, 2010 | 5.122 | 5.122 | 4.842 | 4.890 | 1,345 | +0.06(+1.20%) |
Feb 16, 2010 | 5.074 | 5.074 | 4.658 | 4.832 | 1,629 | +0.05(+1.01%) |
Feb 12, 2010 | 4.108 | 4.784 | 4.784 | 4.784 | 3,517 | +0.01(+0.20%) |
Feb 11, 2010 | 4.494 | 4.828 | 4.098 | 4.774 | 2,321 | -0.03(-0.60%) |
Feb 10, 2010 | 4.573 | 4.997 | 4.552 | 4.803 | 1,334 | +0.02(+0.40%) |
Feb 09, 2010 | 4.591 | 4.784 | 4.591 | 4.784 | 1,603 | -0.14(-2.94%) |
Feb 05, 2010 | 4.958 | 4.929 | 4.929 | 4.929 | 5,587 | +0.00(+0.00%) |
Feb 04, 2010 | 4.977 | 4.977 | 4.929 | 4.929 | 2,807 | -0.29(-5.56%) |
Feb 03, 2010 | 5.219 | 5.219 | 5.219 | 5.219 | 517 | -0.14(-2.70%) |
Feb 02, 2010 | 5.412 | 5.412 | 5.364 | 5.364 | 1,448 | +0.05(+0.91%) |
Feb 01, 2010 | 5.316 | 5.316 | 5.219 | 5.316 | 789 | +0.10(+1.85%) |
Jan 29, 2010 | 5.219 | 5.219 | 5.219 | 5.219 | 632 | -0.10(-1.82%) |
Jan 28, 2010 | 5.219 | 5.316 | 5.214 | 5.316 | 1,551 | +0.10(+1.85%) |
Jan 27, 2010 | 5.219 | 5.219 | 5.219 | 5.219 | 293 | -0.10(-1.82%) |
Jan 26, 2010 | 5.316 | 5.321 | 5.316 | 5.316 | 3,205 | -0.12(-2.14%) |
Jan 25, 2010 | 5.635 | 5.635 | 5.432 | 5.432 | 473 | -0.03(-0.53%) |
Jan 22, 2010 | 5.596 | 5.620 | 5.461 | 5.461 | 2,276 | -0.18(-3.25%) |
Jan 21, 2010 | 5.316 | 5.751 | 5.316 | 5.644 | 6,410 | +0.33(+6.18%) |
Jan 20, 2010 | 5.142 | 5.316 | 5.142 | 5.316 | 1,870 | +0.29(+5.77%) |
Jan 19, 2010 | 5.325 | 5.789 | 5.026 | 5.026 | 6,180 | -0.30(-5.63%) |
Jan 15, 2010 | 5.325 | 5.325 | 5.325 | 5.325 | 3,517 | +0.06(+1.10%) |
Jan 14, 2010 | 5.267 | 5.267 | 5.258 | 5.267 | 1,862 | +0.16(+3.22%) |
Jan 13, 2010 | 5.084 | 5.132 | 5.084 | 5.103 | 1,490 | +0.02(+0.38%) |
Jan 12, 2010 | 5.330 | 5.330 | 5.084 | 5.084 | 696 | +0.00(+0.00%) |
Jan 11, 2010 | 5.084 | 5.084 | 5.084 | 5.084 | 217 | -0.30(-5.56%) |
Jan 08, 2010 | 4.852 | 5.383 | 4.784 | 5.383 | 1,086 | +0.50(+10.30%) |
Jan 07, 2010 | 4.688 | 4.881 | 4.688 | 4.881 | 1,241 | +0.08(+1.61%) |
Jan 06, 2010 | 4.726 | 4.881 | 4.359 | 4.803 | 20,497 | +0.59(+13.99%) |
Jan 05, 2010 | 4.204 | 4.214 | 4.123 | 4.214 | 661 | +0.10(+2.35%) |
Jan 04, 2010 | 4.040 | 4.601 | 3.885 | 4.117 | 1,094 | +0.06(+1.43%) |
Dec 31, 2009 | 3.963 | 4.059 | 4.059 | 4.059 | 3,724 | +0.10(+2.44%) |
Dec 30, 2009 | 4.021 | 4.494 | 3.847 | 3.963 | 1,229 | +0.02(+0.61%) |
Dec 29, 2009 | 4.050 | 4.050 | 3.938 | 3.938 | 25,814 | -0.08(-2.04%) |
Dec 28, 2009 | 4.543 | 4.543 | 4.021 | 4.021 | 8,518 | +0.02(+0.48%) |
Dec 24, 2009 | 4.233 | 4.233 | 4.001 | 4.001 | 5,620 | -0.20(-4.83%) |
Dec 23, 2009 | 4.349 | 4.349 | 4.204 | 4.204 | 2,706 | -0.25(-5.54%) |
Dec 22, 2009 | 4.349 | 4.591 | 4.349 | 4.451 | 775 | -0.07(-1.60%) |
Dec 21, 2009 | 3.924 | 4.823 | 3.924 | 4.523 | 2,436 | +0.60(+15.27%) |
Dec 18, 2009 | 3.905 | 3.924 | 3.818 | 3.924 | 6,095 | +0.09(+2.27%) |
Dec 17, 2009 | 3.885 | 3.885 | 3.837 | 3.837 | 1,112 | +0.01(+0.25%) |
Dec 16, 2009 | 3.876 | 4.494 | 3.827 | 3.827 | 23,884 | -0.01(-0.25%) |
Dec 15, 2009 | 3.934 | 3.963 | 3.837 | 3.837 | 4,184 | +0.01(+0.25%) |
Dec 14, 2009 | 3.798 | 3.922 | 3.798 | 3.827 | 583 | -0.24(-5.83%) |
Dec 11, 2009 | 4.108 | 4.108 | 3.755 | 4.064 | 1,655 | -0.08(-2.03%) |
Dec 10, 2009 | 4.148 | 4.148 | 4.148 | 4.148 | 103 | +0.30(+7.84%) |
Dec 08, 2009 | 3.847 | 3.847 | 3.847 | 3.847 | 0 | -0.07(-1.73%) |
Dec 07, 2009 | 3.740 | 4.204 | 3.740 | 3.914 | 2,638 | -0.04(-1.10%) |
Dec 04, 2009 | 3.673 | 3.963 | 3.673 | 3.958 | 588 | +0.09(+2.38%) |
Dec 03, 2009 | 4.262 | 4.668 | 3.769 | 3.866 | 4,783 | -0.10(-2.44%) |
Dec 02, 2009 | 4.214 | 4.311 | 3.861 | 3.963 | 7,298 | -0.06(-1.44%) |
Dec 01, 2009 | 3.769 | 4.794 | 3.750 | 4.021 | 1,241 | +0.40(+10.93%) |
Nov 30, 2009 | 3.692 | 3.764 | 3.624 | 3.624 | 2,845 | -0.13(-3.35%) |
Nov 27, 2009 | 3.769 | 3.769 | 3.750 | 3.750 | 1,231 | -0.02(-0.51%) |
Nov 25, 2009 | 3.866 | 3.885 | 3.769 | 3.769 | 3,106 | -0.10(-2.50%) |
Nov 24, 2009 | 4.040 | 4.050 | 3.866 | 3.866 | 2,485 | -0.22(-5.44%) |
Nov 23, 2009 | 4.030 | 4.088 | 3.963 | 4.088 | 10,182 | +0.18(+4.70%) |
Nov 20, 2009 | 3.779 | 4.415 | 3.779 | 3.905 | 1,345 | -0.14(-3.35%) |
Nov 19, 2009 | 4.436 | 4.436 | 3.895 | 4.040 | 6,642 | -0.55(-12.00%) |
Nov 18, 2009 | 4.755 | 4.755 | 4.446 | 4.591 | 1,778 | -0.11(-2.41%) |
Nov 17, 2009 | 4.745 | 4.765 | 4.485 | 4.704 | 4,681 | -0.49(-9.36%) |
Nov 16, 2009 | 4.765 | 5.325 | 4.765 | 5.190 | 1,172 | +0.37(+7.62%) |
Nov 13, 2009 | 4.784 | 4.823 | 4.784 | 4.823 | 1,019 | +0.04(+0.81%) |
Nov 12, 2009 | 5.026 | 5.026 | 4.784 | 4.784 | 1,138 | -0.47(-9.01%) |
Nov 11, 2009 | 5.316 | 5.316 | 5.238 | 5.258 | 1,823 | -0.14(-2.68%) |
Nov 10, 2009 | 5.654 | 5.654 | 5.267 | 5.403 | 310 | -0.01(-0.18%) |
Nov 09, 2009 | 5.635 | 5.635 | 5.209 | 5.412 | 3,203 | +0.01(+0.10%) |
Nov 06, 2009 | 5.132 | 5.407 | 5.055 | 5.407 | 827 | +0.28(+5.36%) |
Nov 05, 2009 | 5.132 | 5.161 | 5.132 | 5.132 | 3,570 | -0.04(-0.75%) |
Nov 04, 2009 | 5.096 | 5.171 | 5.096 | 5.171 | 620 | +0.16(+3.28%) |
Nov 03, 2009 | 5.258 | 5.267 | 5.006 | 5.006 | 1,925 | -0.28(-5.30%) |
Nov 02, 2009 | 5.509 | 5.509 | 5.026 | 5.287 | 10,103 | -0.24(-4.37%) |
Oct 30, 2009 | 5.596 | 5.809 | 5.106 | 5.528 | 4,824 | -0.08(-1.38%) |
Oct 29, 2009 | 5.238 | 5.799 | 5.026 | 5.606 | 7,762 | +0.55(+10.90%) |
Oct 28, 2009 | 5.799 | 6.011 | 4.688 | 5.055 | 21,168 | -0.45(-8.25%) |
Oct 27, 2009 | 5.538 | 6.070 | 4.963 | 5.509 | 20,769 | +0.04(+0.71%) |
Oct 26, 2009 | 6.244 | 6.620 | 5.470 | 5.470 | 13,596 | -0.61(-10.02%) |
Oct 23, 2009 | 5.857 | 6.079 | 5.751 | 6.079 | 13,505 | +0.35(+6.07%) |
Oct 22, 2009 | 5.219 | 5.799 | 5.219 | 5.731 | 22,703 | +0.54(+10.43%) |
Oct 21, 2009 | 3.789 | 5.973 | 3.789 | 5.190 | 214,544 | +1.88(+56.56%) |
Oct 20, 2009 | 3.566 | 3.566 | 3.315 | 3.315 | 1,345 | -0.03(-0.80%) |
Oct 19, 2009 | 3.315 | 3.528 | 3.306 | 3.342 | 1,852 | +0.04(+1.10%) |
Oct 16, 2009 | 3.431 | 3.431 | 3.305 | 3.305 | 4,876 | -0.12(-3.64%) |
Oct 15, 2009 | 3.209 | 3.430 | 3.093 | 3.430 | 3,052 | -0.02(-0.58%) |
Oct 14, 2009 | 3.383 | 3.450 | 3.383 | 3.450 | 1,914 | -0.08(-2.19%) |
Oct 13, 2009 | 3.528 | 3.528 | 3.528 | 3.528 | 303 | +0.14(+4.29%) |
Oct 12, 2009 | 3.383 | 3.383 | 3.383 | 3.383 | 724 | +0.15(+4.79%) |
Oct 09, 2009 | 3.441 | 3.441 | 3.199 | 3.228 | 3,975 | -0.16(-4.84%) |
Oct 08, 2009 | 3.383 | 3.392 | 3.383 | 3.392 | 1,093 | -0.34(-9.07%) |
Oct 07, 2009 | 3.731 | 3.731 | 3.731 | 3.731 | 1,034 | +0.01(+0.19%) |
Oct 06, 2009 | 3.630 | 3.723 | 3.557 | 3.723 | 3,292 | -0.05(-1.21%) |
Oct 02, 2009 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.20(+5.68%) |
Oct 01, 2009 | 3.721 | 3.721 | 3.566 | 3.566 | 4,140 | -0.06(-1.60%) |
Sep 30, 2009 | 3.489 | 3.673 | 3.402 | 3.624 | 2,044 | -0.07(-1.83%) |
Sep 29, 2009 | 3.624 | 3.711 | 3.624 | 3.692 | 765 | +0.02(+0.53%) |
Sep 28, 2009 | 4.320 | 4.320 | 3.624 | 3.673 | 5,287 | +0.05(+1.33%) |
Sep 25, 2009 | 3.740 | 3.740 | 3.624 | 3.624 | 624 | -0.19(-5.06%) |
Sep 24, 2009 | 3.827 | 3.827 | 3.808 | 3.818 | 1,241 | +0.17(+4.77%) |
Sep 23, 2009 | 3.566 | 3.692 | 3.566 | 3.644 | 2,101 | +0.05(+1.34%) |
Sep 22, 2009 | 3.644 | 3.866 | 3.450 | 3.595 | 4,115 | +0.09(+2.63%) |
Sep 21, 2009 | 3.866 | 3.866 | 3.503 | 3.503 | 3,041 | -0.30(-8.00%) |
Sep 18, 2009 | 3.634 | 3.808 | 3.624 | 3.808 | 1,345 | +0.08(+2.07%) |
Sep 17, 2009 | 3.731 | 3.731 | 3.731 | 3.731 | 103 | -0.14(-3.50%) |
Sep 16, 2009 | 3.866 | 3.866 | 3.634 | 3.866 | 4,248 | +0.00(+0.00%) |
Sep 15, 2009 | 3.856 | 3.866 | 3.789 | 3.866 | 2,423 | +0.28(+7.82%) |
Sep 11, 2009 | 3.731 | 3.586 | 3.586 | 3.586 | 1,448 | -0.14(-3.64%) |
Sep 10, 2009 | 3.914 | 3.914 | 3.441 | 3.721 | 9,480 | -0.19(-4.75%) |
Sep 09, 2009 | 3.914 | 3.914 | 3.907 | 3.907 | 985 | -0.01(-0.20%) |
Sep 08, 2009 | 3.721 | 3.914 | 3.721 | 3.914 | 2,006 | +0.24(+6.58%) |
Sep 03, 2009 | 3.673 | 3.673 | 3.673 | 3.673 | 103 | -0.21(-5.47%) |
Sep 02, 2009 | 3.866 | 4.639 | 3.769 | 3.885 | 17,409 | +0.12(+3.08%) |
Sep 01, 2009 | 3.914 | 3.914 | 3.769 | 3.769 | 811 | -0.01(-0.15%) |
Aug 31, 2009 | 3.827 | 3.827 | 3.769 | 3.775 | 1,521 | -0.00(-0.04%) |
Aug 28, 2009 | 3.827 | 3.827 | 3.769 | 3.777 | 1,905 | +0.01(+0.19%) |
Aug 27, 2009 | 3.769 | 3.769 | 3.769 | 3.769 | 165 | +0.00(+0.00%) |
Aug 26, 2009 | 3.769 | 3.769 | 3.769 | 3.769 | 103 | -0.10(-2.50%) |
Aug 25, 2009 | 3.866 | 3.866 | 3.866 | 3.866 | 206 | +0.00(+0.00%) |
Aug 24, 2009 | 3.963 | 3.963 | 3.769 | 3.866 | 931 | -0.10(-2.44%) |
Aug 20, 2009 | 3.963 | 3.963 | 3.963 | 3.963 | 1,034 | -0.02(-0.49%) |
Aug 18, 2009 | 3.982 | 3.982 | 3.982 | 3.982 | 765 | +0.00(+0.00%) |
Aug 12, 2009 | 4.059 | 4.059 | 3.653 | 3.982 | 569 | -0.03(-0.72%) |
Aug 11, 2009 | 3.914 | 4.011 | 3.914 | 4.011 | 5,026 | +0.00(+0.00%) |
Aug 10, 2009 | 4.011 | 4.011 | 4.011 | 4.011 | 103 | +0.00(+0.00%) |
Aug 06, 2009 | 4.011 | 4.011 | 4.011 | 4.011 | 5,483 | +0.00(+0.00%) |
Aug 05, 2009 | 3.963 | 4.011 | 3.576 | 4.011 | 5,228 | +0.19(+4.89%) |
Aug 04, 2009 | 3.885 | 3.924 | 3.818 | 3.824 | 2,220 | -0.14(-3.49%) |
Aug 03, 2009 | 4.011 | 4.011 | 3.818 | 3.963 | 2,603 | -0.05(-1.20%) |
Jul 30, 2009 | 3.818 | 4.011 | 4.011 | 4.011 | 5,173 | +0.19(+5.06%) |
Jul 29, 2009 | 3.644 | 3.818 | 3.644 | 3.818 | 8,753 | +0.23(+6.47%) |
Jul 28, 2009 | 3.721 | 3.750 | 3.586 | 3.586 | 1,510 | -0.18(-4.87%) |
Jul 27, 2009 | 3.769 | 3.769 | 3.537 | 3.769 | 2,471 | +0.19(+5.41%) |
Jul 24, 2009 | 3.576 | 3.576 | 3.576 | 3.576 | 103 | +0.04(+1.09%) |
Jul 23, 2009 | 3.818 | 3.818 | 3.499 | 3.537 | 9,441 | -0.28(-7.34%) |
Jul 22, 2009 | 4.253 | 4.253 | 3.586 | 3.818 | 20,073 | -0.94(-19.72%) |
Jul 21, 2009 | 4.832 | 5.093 | 4.755 | 4.755 | 4,558 | -0.43(-8.38%) |
Jul 20, 2009 | 5.190 | 5.200 | 5.190 | 5.190 | 879 | -0.22(-4.11%) |
Jul 17, 2009 | 5.403 | 5.412 | 5.403 | 5.412 | 517 | -0.14(-2.61%) |
Jul 16, 2009 | 5.064 | 5.596 | 5.035 | 5.557 | 3,618 | +0.26(+4.93%) |
Jul 15, 2009 | 4.832 | 5.364 | 4.659 | 5.296 | 16,878 | +0.56(+11.84%) |
Jul 14, 2009 | 4.050 | 4.958 | 3.914 | 4.736 | 10,680 | +0.75(+18.93%) |
Jul 13, 2009 | 3.992 | 4.050 | 3.876 | 3.982 | 1,965 | -0.04(-0.96%) |
Jul 10, 2009 | 4.610 | 4.610 | 3.818 | 4.021 | 5,627 | +0.00(+0.00%) |
Jul 09, 2009 | 3.958 | 4.514 | 3.953 | 4.021 | 10,153 | +0.09(+2.21%) |
Jul 08, 2009 | 3.764 | 4.011 | 3.764 | 3.934 | 25,944 | -0.21(-5.13%) |
Jul 07, 2009 | 3.934 | 4.146 | 3.238 | 4.146 | 12,948 | +0.84(+25.44%) |
Jul 06, 2009 | 3.518 | 3.537 | 3.247 | 3.305 | 2,172 | -0.42(-11.17%) |
Jul 02, 2009 | 3.576 | 3.740 | 3.528 | 3.721 | 1,915 | +0.29(+8.45%) |
Jul 01, 2009 | 3.876 | 4.069 | 3.431 | 3.431 | 4,244 | +0.04(+1.14%) |
Jun 30, 2009 | 3.238 | 3.528 | 3.238 | 3.392 | 1,336 | +0.36(+11.78%) |
Jun 29, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 206 | -0.20(-6.27%) |
Jun 26, 2009 | 3.412 | 3.682 | 2.948 | 3.238 | 14,844 | -0.58(-15.19%) |
Jun 25, 2009 | 3.943 | 3.943 | 3.218 | 3.818 | 5,296 | -0.32(-7.71%) |
Jun 24, 2009 | 4.204 | 4.262 | 4.137 | 4.137 | 1,862 | +0.08(+2.03%) |
Jun 23, 2009 | 4.446 | 4.446 | 4.040 | 4.054 | 3,729 | -0.78(-16.10%) |
Jun 22, 2009 | 5.074 | 5.074 | 4.620 | 4.832 | 6,319 | -0.48(-9.09%) |
Jun 19, 2009 | 5.219 | 5.596 | 5.151 | 5.316 | 1,034 | -0.08(-1.43%) |
Jun 18, 2009 | 5.557 | 5.557 | 5.335 | 5.393 | 5,028 | +0.14(+2.57%) |
Jun 17, 2009 | 5.209 | 5.625 | 5.016 | 5.258 | 8,562 | +0.06(+1.12%) |
Jun 16, 2009 | 4.871 | 5.200 | 4.871 | 5.200 | 2,646 | +0.12(+2.46%) |
Jun 15, 2009 | 4.919 | 5.345 | 4.910 | 5.075 | 8,484 | +0.01(+0.21%) |
Jun 12, 2009 | 5.258 | 5.258 | 4.803 | 5.064 | 24,939 | -0.01(-0.19%) |
Jun 11, 2009 | 4.833 | 5.267 | 4.833 | 5.074 | 8,791 | +0.00(+0.00%) |
Jun 10, 2009 | 5.412 | 5.490 | 5.074 | 5.074 | 2,913 | -0.06(-1.13%) |
Jun 09, 2009 | 5.074 | 5.151 | 5.074 | 5.132 | 1,116 | +0.03(+0.57%) |
Jun 08, 2009 | 5.122 | 5.200 | 4.832 | 5.103 | 18,476 | -0.31(-5.71%) |
Jun 05, 2009 | 5.693 | 5.693 | 5.412 | 5.412 | 1,032 | +0.09(+1.63%) |
Jun 04, 2009 | 5.325 | 5.325 | 5.325 | 5.325 | 103 | +0.03(+0.55%) |
Jun 03, 2009 | 5.287 | 5.499 | 4.784 | 5.296 | 1,655 | -0.36(-6.32%) |
Jun 02, 2009 | 5.567 | 5.712 | 5.548 | 5.654 | 889 | +0.15(+2.81%) |