Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.464 | 5.508 | 5.389 | 5.464 | 11,773,883 | +0.04(+0.69%) |
May 27, 2010 | 5.300 | 5.426 | 5.231 | 5.426 | 16,593,373 | +0.24(+4.60%) |
May 26, 2010 | 5.188 | 5.300 | 5.164 | 5.188 | 46,232 | -0.03(-0.57%) |
May 25, 2010 | 5.083 | 5.225 | 5.061 | 5.218 | 11,592,103 | +0.04(+0.86%) |
May 24, 2010 | 5.210 | 5.232 | 5.136 | 5.173 | 5,677,210 | -0.04(-0.72%) |
May 21, 2010 | 5.106 | 5.210 | 5.076 | 5.210 | 9,585,972 | +0.09(+1.75%) |
May 20, 2010 | 5.158 | 5.218 | 5.113 | 5.121 | 60,238 | -0.13(-2.41%) |
May 19, 2010 | 5.240 | 5.292 | 5.180 | 5.247 | 9,473,161 | +0.00(+0.00%) |
May 18, 2010 | 5.352 | 5.367 | 5.218 | 5.247 | 45,573 | -0.07(-1.26%) |
May 17, 2010 | 5.240 | 5.329 | 5.225 | 5.314 | 5,664,312 | +0.07(+1.42%) |
May 14, 2010 | 5.240 | 5.307 | 5.188 | 5.240 | 5,931,746 | -0.09(-1.68%) |
May 13, 2010 | 5.352 | 5.404 | 5.314 | 5.329 | 7,427,580 | -0.03(-0.56%) |
May 12, 2010 | 5.292 | 5.389 | 5.292 | 5.359 | 5,323,923 | +0.07(+1.41%) |
May 11, 2010 | 5.337 | 5.352 | 5.270 | 5.285 | 58,521 | -0.03(-0.56%) |
May 10, 2010 | 5.247 | 5.322 | 5.247 | 5.314 | 8,004,730 | +0.22(+4.24%) |
May 07, 2010 | 5.039 | 5.128 | 4.957 | 5.098 | 14,013,079 | +0.16(+3.32%) |
May 06, 2010 | 4.934 | 5.203 | 4.577 | 4.934 | 3,219 | -0.32(-6.03%) |
May 05, 2010 | 5.270 | 5.285 | 5.180 | 5.251 | 10,692,296 | -0.01(-0.21%) |
May 04, 2010 | 5.344 | 5.361 | 5.218 | 5.262 | 1,341 | -0.07(-1.40%) |
May 03, 2010 | 5.337 | 5.337 | 5.262 | 5.337 | 9,290,324 | +0.04(+0.70%) |
Apr 30, 2010 | 5.389 | 5.426 | 5.292 | 5.300 | 7,511,993 | -0.10(-1.80%) |
Apr 29, 2010 | 5.434 | 5.471 | 5.344 | 5.396 | 13,878,718 | -0.02(-0.41%) |
Apr 28, 2010 | 5.419 | 5.456 | 5.404 | 5.419 | 6,337,897 | +0.01(+0.28%) |
Apr 27, 2010 | 5.441 | 5.471 | 5.404 | 5.404 | 5,573,296 | -0.04(-0.82%) |
Apr 26, 2010 | 5.493 | 5.501 | 5.434 | 5.449 | 2,813,349 | -0.03(-0.54%) |
Apr 23, 2010 | 5.456 | 5.478 | 5.389 | 5.478 | 4,322,851 | +0.03(+0.55%) |
Apr 22, 2010 | 5.419 | 5.464 | 5.360 | 5.449 | 7,718,752 | +0.02(+0.41%) |
Apr 21, 2010 | 5.493 | 5.493 | 5.396 | 5.426 | 7,872,702 | -0.07(-1.22%) |
Apr 20, 2010 | 5.404 | 5.493 | 5.396 | 5.493 | 4,706,995 | +0.10(+1.80%) |
Apr 19, 2010 | 5.359 | 5.426 | 5.322 | 5.396 | 4,894,441 | +0.03(+0.56%) |
Apr 16, 2010 | 5.419 | 5.441 | 5.337 | 5.367 | 4,864,829 | -0.03(-0.55%) |
Apr 15, 2010 | 5.471 | 5.486 | 5.382 | 5.396 | 4,922,983 | -0.08(-1.50%) |
Apr 14, 2010 | 5.478 | 5.478 | 5.441 | 5.478 | 3,116,879 | +0.04(+0.68%) |
Apr 13, 2010 | 5.404 | 5.471 | 5.374 | 5.441 | 5,446,665 | +0.03(+0.55%) |
Apr 12, 2010 | 5.419 | 5.441 | 5.396 | 5.411 | 5,687,781 | +0.01(+0.28%) |
Apr 09, 2010 | 5.382 | 5.434 | 5.382 | 5.396 | 5,637,577 | +0.01(+0.28%) |
Apr 08, 2010 | 5.434 | 5.456 | 5.359 | 5.382 | 6,499,240 | -0.02(-0.41%) |
Apr 07, 2010 | 5.411 | 5.411 | 5.339 | 5.404 | 8,253,371 | +0.01(+0.13%) |
Apr 06, 2010 | 5.375 | 5.404 | 5.346 | 5.397 | 5,612,674 | +0.03(+0.54%) |
Apr 05, 2010 | 5.368 | 5.382 | 5.339 | 5.368 | 4,864,347 | +0.02(+0.40%) |
Apr 01, 2010 | 5.274 | 5.346 | 5.346 | 5.346 | 6,853,815 | +0.04(+0.68%) |
Mar 31, 2010 | 5.281 | 5.339 | 5.267 | 5.310 | 8,449,491 | +0.01(+0.27%) |
Mar 30, 2010 | 5.281 | 5.303 | 5.245 | 5.296 | 3,824,916 | +0.03(+0.55%) |
Mar 29, 2010 | 5.281 | 5.281 | 5.224 | 5.267 | 2,876,239 | +0.01(+0.27%) |
Mar 26, 2010 | 5.267 | 5.267 | 5.195 | 5.252 | 5,708,835 | +0.04(+0.83%) |
Mar 25, 2010 | 5.281 | 5.296 | 5.209 | 5.209 | 5,114,104 | -0.04(-0.82%) |
Mar 24, 2010 | 5.274 | 5.288 | 5.231 | 5.252 | 4,561,881 | -0.01(-0.27%) |
Mar 23, 2010 | 5.303 | 5.310 | 5.224 | 5.267 | 5,332,366 | -0.05(-0.95%) |
Mar 22, 2010 | 5.317 | 5.325 | 5.260 | 5.317 | 5,594,606 | +0.02(+0.41%) |
Mar 19, 2010 | 5.296 | 5.303 | 5.238 | 5.296 | 6,726,231 | +0.01(+0.27%) |
Mar 18, 2010 | 5.245 | 5.281 | 5.202 | 5.281 | 4,984,509 | +0.04(+0.69%) |
Mar 17, 2010 | 5.202 | 5.245 | 5.173 | 5.245 | 3,844,737 | +0.06(+1.11%) |
Mar 16, 2010 | 5.159 | 5.195 | 5.123 | 5.187 | 4,102,432 | +0.06(+1.13%) |
Mar 15, 2010 | 5.115 | 5.137 | 5.115 | 5.130 | 7,122,675 | -0.06(-1.25%) |
Mar 12, 2010 | 5.231 | 5.238 | 5.173 | 5.195 | 5,587,404 | -0.01(-0.14%) |
Mar 11, 2010 | 5.202 | 5.245 | 5.180 | 5.202 | 4,519,031 | -0.01(-0.28%) |
Mar 10, 2010 | 5.166 | 5.224 | 5.115 | 5.216 | 4,776,208 | +0.09(+1.69%) |
Mar 09, 2010 | 5.123 | 5.159 | 5.101 | 5.130 | 5,850,512 | +0.03(+0.57%) |
Mar 08, 2010 | 5.252 | 5.252 | 5.094 | 5.101 | 10,128,636 | -0.18(-3.42%) |
Mar 05, 2010 | 5.274 | 5.281 | 5.231 | 5.281 | 4,854,864 | +0.02(+0.41%) |
Mar 04, 2010 | 5.252 | 5.281 | 5.224 | 5.260 | 3,875,954 | +0.01(+0.28%) |
Mar 03, 2010 | 5.288 | 5.310 | 5.231 | 5.245 | 2,343,521 | -0.03(-0.55%) |
Mar 02, 2010 | 5.267 | 5.281 | 5.195 | 5.274 | 4,138,072 | +0.01(+0.14%) |
Mar 01, 2010 | 5.252 | 5.281 | 5.224 | 5.267 | 4,176,912 | +0.04(+0.83%) |
Feb 26, 2010 | 5.137 | 5.245 | 5.108 | 5.224 | 5,313,005 | +0.10(+1.97%) |
Feb 25, 2010 | 5.050 | 5.123 | 5.036 | 5.123 | 3,274,629 | +0.01(+0.14%) |
Feb 24, 2010 | 5.029 | 5.123 | 4.985 | 5.115 | 8,060,656 | +0.11(+2.16%) |
Feb 23, 2010 | 5.022 | 5.065 | 5.000 | 5.007 | 5,127,053 | -0.03(-0.57%) |
Feb 22, 2010 | 5.022 | 5.065 | 5.022 | 5.036 | 4,974,264 | -0.01(-0.14%) |
Feb 19, 2010 | 5.065 | 5.072 | 5.022 | 5.043 | 4,605,789 | -0.03(-0.57%) |
Feb 18, 2010 | 5.130 | 5.137 | 5.043 | 5.072 | 6,432,657 | -0.06(-1.13%) |
Feb 17, 2010 | 5.159 | 5.159 | 5.101 | 5.130 | 5,461,811 | -0.01(-0.14%) |
Feb 16, 2010 | 5.108 | 5.144 | 5.022 | 5.137 | 10,011,439 | +0.05(+0.99%) |
Feb 12, 2010 | 5.115 | 5.086 | 5.086 | 5.086 | 7,896,393 | -0.03(-0.56%) |
Feb 11, 2010 | 5.202 | 5.216 | 5.094 | 5.115 | 10,723,396 | +0.07(+1.43%) |
Feb 10, 2010 | 5.245 | 5.260 | 5.043 | 5.043 | 12,041,845 | -0.22(-4.12%) |
Feb 09, 2010 | 5.317 | 5.317 | 5.231 | 5.260 | 4,795,453 | -0.08(-1.49%) |
Feb 08, 2010 | 5.325 | 5.368 | 5.274 | 5.339 | 3,987,817 | +0.00(+0.00%) |
Feb 05, 2010 | 5.260 | 5.339 | 5.231 | 5.339 | 5,694,017 | +0.07(+1.37%) |
Feb 04, 2010 | 5.368 | 5.375 | 5.267 | 5.267 | 6,335,250 | -0.08(-1.48%) |
Feb 03, 2010 | 5.375 | 5.375 | 5.314 | 5.346 | 3,621,546 | +0.01(+0.14%) |
Feb 02, 2010 | 5.288 | 5.353 | 5.267 | 5.339 | 4,591,268 | +0.02(+0.34%) |
Feb 01, 2010 | 5.325 | 5.368 | 5.267 | 5.321 | 3,477,298 | +0.01(+0.20%) |
Jan 29, 2010 | 5.332 | 5.368 | 5.288 | 5.310 | 5,941,160 | -0.01(-0.27%) |
Jan 28, 2010 | 5.325 | 5.346 | 5.296 | 5.325 | 4,399,677 | +0.01(+0.27%) |
Jan 27, 2010 | 5.216 | 5.317 | 5.202 | 5.310 | 5,507,692 | +0.09(+1.66%) |
Jan 26, 2010 | 5.195 | 5.296 | 5.173 | 5.224 | 5,439,424 | -0.01(-0.14%) |
Jan 25, 2010 | 5.274 | 5.274 | 5.159 | 5.231 | 4,384,339 | -0.01(-0.28%) |
Jan 22, 2010 | 5.252 | 5.303 | 5.224 | 5.245 | 5,707,064 | +0.00(+0.00%) |
Jan 21, 2010 | 5.296 | 5.317 | 5.224 | 5.245 | 5,678,709 | -0.04(-0.82%) |
Jan 20, 2010 | 5.195 | 5.296 | 5.166 | 5.288 | 6,154,651 | +0.07(+1.38%) |
Jan 19, 2010 | 5.216 | 5.231 | 5.180 | 5.216 | 6,310,310 | +0.02(+0.42%) |
Jan 15, 2010 | 5.245 | 5.195 | 5.195 | 5.195 | 8,571,116 | -0.06(-1.10%) |
Jan 14, 2010 | 5.296 | 5.317 | 5.245 | 5.252 | 4,414,447 | -0.04(-0.68%) |
Jan 13, 2010 | 5.303 | 5.317 | 5.274 | 5.288 | 3,962,264 | +0.01(+0.27%) |
Jan 12, 2010 | 5.325 | 5.339 | 5.274 | 5.274 | 4,591,133 | -0.06(-1.22%) |
Jan 11, 2010 | 5.339 | 5.397 | 5.332 | 5.339 | 3,033,299 | -0.02(-0.40%) |
Jan 08, 2010 | 5.353 | 5.375 | 5.325 | 5.361 | 3,246,993 | -0.01(-0.13%) |
Jan 07, 2010 | 5.375 | 5.411 | 5.332 | 5.368 | 6,806,917 | -0.01(-0.13%) |
Jan 06, 2010 | 5.404 | 5.426 | 5.346 | 5.375 | 12,170,512 | -0.01(-0.13%) |
Jan 05, 2010 | 5.339 | 5.382 | 5.303 | 5.382 | 7,283,512 | +0.03(+0.54%) |
Jan 04, 2010 | 5.353 | 5.375 | 5.310 | 5.353 | 6,568,877 | +0.05(+0.95%) |
Dec 31, 2009 | 5.339 | 5.303 | 5.303 | 5.303 | 5,860,997 | -0.04(-0.68%) |
Dec 30, 2009 | 5.339 | 5.346 | 5.310 | 5.339 | 2,908,557 | +0.01(+0.27%) |
Dec 29, 2009 | 5.361 | 5.397 | 5.310 | 5.325 | 4,297,909 | -0.17(-3.15%) |
Dec 28, 2009 | 5.534 | 5.548 | 5.490 | 5.498 | 4,729,034 | -0.01(-0.26%) |
Dec 24, 2009 | 5.483 | 5.519 | 5.453 | 5.512 | 2,885,528 | +0.04(+0.79%) |
Dec 23, 2009 | 5.440 | 5.469 | 5.411 | 5.469 | 3,281,247 | +0.05(+0.93%) |
Dec 22, 2009 | 5.375 | 5.440 | 5.361 | 5.418 | 3,664,356 | +0.07(+1.35%) |
Dec 21, 2009 | 5.411 | 5.447 | 5.339 | 5.346 | 5,140,134 | -0.03(-0.54%) |
Dec 18, 2009 | 5.483 | 5.483 | 5.375 | 5.375 | 7,119,621 | -0.07(-1.32%) |
Dec 17, 2009 | 5.498 | 5.498 | 5.418 | 5.447 | 5,014,805 | +0.02(+0.41%) |
Dec 16, 2009 | 5.541 | 5.584 | 5.418 | 5.425 | 6,832,683 | -0.10(-1.84%) |
Dec 15, 2009 | 5.635 | 5.635 | 5.505 | 5.527 | 7,250,576 | -0.10(-1.79%) |
Dec 14, 2009 | 5.545 | 5.628 | 5.541 | 5.628 | 5,278,860 | +0.12(+2.09%) |
Dec 11, 2009 | 5.483 | 5.512 | 5.418 | 5.512 | 4,374,200 | +0.10(+1.87%) |
Dec 10, 2009 | 5.375 | 5.411 | 5.353 | 5.411 | 4,496,183 | +0.04(+0.81%) |
Dec 09, 2009 | 5.397 | 5.397 | 5.339 | 5.368 | 3,966,632 | -0.01(-0.27%) |
Dec 08, 2009 | 5.317 | 5.411 | 5.317 | 5.382 | 3,345,609 | +0.04(+0.81%) |
Dec 07, 2009 | 5.382 | 5.411 | 5.310 | 5.339 | 4,239,340 | -0.04(-0.80%) |
Dec 04, 2009 | 5.418 | 5.483 | 5.303 | 5.382 | 5,467,860 | +0.01(+0.27%) |
Dec 03, 2009 | 5.433 | 5.447 | 5.368 | 5.368 | 6,088,375 | -0.06(-1.06%) |
Dec 02, 2009 | 5.411 | 5.447 | 5.397 | 5.426 | 4,389,991 | +0.02(+0.40%) |
Dec 01, 2009 | 5.512 | 5.512 | 5.389 | 5.404 | 7,536,778 | -0.06(-1.06%) |
Nov 30, 2009 | 5.303 | 5.476 | 5.252 | 5.462 | 5,788,059 | +0.18(+3.42%) |
Nov 27, 2009 | 5.332 | 5.382 | 5.274 | 5.281 | 2,290,260 | -0.09(-1.75%) |
Nov 25, 2009 | 5.483 | 5.483 | 5.375 | 5.375 | 2,572,327 | -0.06(-1.19%) |
Nov 24, 2009 | 5.447 | 5.462 | 5.382 | 5.440 | 3,576,425 | +0.01(+0.13%) |
Nov 23, 2009 | 5.498 | 5.548 | 5.422 | 5.433 | 3,705,412 | -0.02(-0.40%) |
Nov 20, 2009 | 5.411 | 5.490 | 5.411 | 5.454 | 7,050,166 | +0.01(+0.13%) |
Nov 19, 2009 | 5.433 | 5.476 | 5.382 | 5.447 | 6,092,694 | +0.00(+0.00%) |
Nov 18, 2009 | 5.433 | 5.469 | 5.418 | 5.447 | 4,853,481 | +0.04(+0.67%) |
Nov 17, 2009 | 5.397 | 5.462 | 5.361 | 5.411 | 4,099,075 | -0.01(-0.13%) |
Nov 16, 2009 | 5.317 | 5.440 | 5.303 | 5.418 | 6,934,587 | +0.12(+2.32%) |
Nov 13, 2009 | 5.296 | 5.343 | 5.260 | 5.296 | 4,353,174 | -0.01(-0.14%) |
Nov 12, 2009 | 5.462 | 5.469 | 5.303 | 5.303 | 5,448,789 | -0.16(-2.91%) |
Nov 11, 2009 | 5.454 | 5.512 | 5.411 | 5.462 | 5,229,857 | +0.04(+0.66%) |
Nov 10, 2009 | 5.375 | 5.447 | 5.346 | 5.426 | 7,239,077 | +0.03(+0.53%) |
Nov 09, 2009 | 5.224 | 5.397 | 5.173 | 5.397 | 7,481,700 | +0.24(+4.62%) |
Nov 06, 2009 | 5.260 | 5.310 | 5.137 | 5.159 | 9,922,707 | -0.16(-2.99%) |
Nov 05, 2009 | 5.173 | 5.325 | 5.173 | 5.317 | 6,424,240 | +0.17(+3.37%) |
Nov 04, 2009 | 5.397 | 5.424 | 5.137 | 5.144 | 12,217,049 | -0.25(-4.68%) |
Nov 03, 2009 | 5.353 | 5.397 | 5.216 | 5.397 | 6,942,127 | +0.03(+0.54%) |
Nov 02, 2009 | 5.368 | 5.440 | 5.274 | 5.368 | 7,192,208 | +0.01(+0.27%) |
Oct 30, 2009 | 5.411 | 5.462 | 5.260 | 5.353 | 8,150,940 | -0.07(-1.33%) |
Oct 29, 2009 | 5.252 | 5.426 | 5.224 | 5.426 | 7,444,876 | +0.23(+4.44%) |
Oct 28, 2009 | 5.361 | 5.404 | 5.180 | 5.195 | 8,124,778 | -0.19(-3.61%) |
Oct 27, 2009 | 5.433 | 5.447 | 5.382 | 5.389 | 6,912,876 | -0.04(-0.80%) |
Oct 26, 2009 | 5.555 | 5.577 | 5.418 | 5.433 | 6,332,057 | -0.12(-2.08%) |
Oct 23, 2009 | 5.534 | 5.555 | 5.512 | 5.548 | 5,007,635 | -0.01(-0.26%) |
Oct 22, 2009 | 5.462 | 5.563 | 5.418 | 5.563 | 5,121,513 | +0.11(+1.98%) |
Oct 21, 2009 | 5.397 | 5.548 | 5.353 | 5.454 | 10,717,803 | +0.05(+0.93%) |
Oct 20, 2009 | 5.382 | 5.440 | 5.375 | 5.404 | 5,326,944 | -0.06(-1.19%) |
Oct 19, 2009 | 5.346 | 5.469 | 5.346 | 5.469 | 4,117,817 | +0.09(+1.74%) |
Oct 16, 2009 | 5.469 | 5.476 | 5.375 | 5.375 | 5,653,586 | -0.11(-1.97%) |
Oct 15, 2009 | 5.584 | 5.584 | 5.440 | 5.483 | 7,591,983 | -0.11(-1.94%) |
Oct 14, 2009 | 5.447 | 5.591 | 5.418 | 5.591 | 12,317,206 | +0.18(+3.33%) |
Oct 13, 2009 | 5.577 | 5.577 | 5.375 | 5.411 | 10,759,375 | -0.19(-3.35%) |
Oct 12, 2009 | 5.599 | 5.635 | 5.555 | 5.599 | 4,957,789 | +0.00(+0.00%) |
Oct 09, 2009 | 5.570 | 5.606 | 5.534 | 5.599 | 6,882,565 | +0.04(+0.65%) |
Oct 08, 2009 | 5.548 | 5.570 | 5.527 | 5.563 | 7,295,562 | -0.13(-2.28%) |
Oct 07, 2009 | 5.808 | 5.815 | 5.671 | 5.692 | 9,465,090 | -0.12(-1.99%) |
Oct 06, 2009 | 5.815 | 5.851 | 5.725 | 5.808 | 7,261,330 | +0.01(+0.12%) |
Oct 05, 2009 | 5.736 | 5.815 | 5.707 | 5.801 | 6,055,470 | +0.10(+1.77%) |
Oct 02, 2009 | 5.591 | 5.714 | 5.534 | 5.700 | 7,007,505 | +0.07(+1.28%) |
Oct 01, 2009 | 5.793 | 5.830 | 5.613 | 5.628 | 9,291,671 | -0.12(-2.01%) |
Sep 30, 2009 | 5.736 | 5.793 | 5.628 | 5.743 | 8,941,956 | +0.04(+0.63%) |
Sep 29, 2009 | 5.909 | 5.909 | 5.642 | 5.707 | 8,015,338 | -0.15(-2.59%) |
Sep 28, 2009 | 5.808 | 5.894 | 5.750 | 5.858 | 4,523,953 | +0.09(+1.63%) |
Sep 25, 2009 | 5.678 | 5.772 | 5.613 | 5.765 | 7,909,014 | +0.08(+1.40%) |
Sep 24, 2009 | 5.902 | 5.931 | 5.664 | 5.685 | 9,374,338 | -0.18(-3.08%) |
Sep 23, 2009 | 6.024 | 6.053 | 5.866 | 5.866 | 6,903,856 | -0.14(-2.28%) |
Sep 22, 2009 | 5.851 | 6.039 | 5.815 | 6.003 | 9,368,231 | +0.20(+3.48%) |
Sep 21, 2009 | 5.830 | 5.855 | 5.757 | 5.801 | 6,201,613 | -0.04(-0.62%) |
Sep 18, 2009 | 5.801 | 5.894 | 5.765 | 5.837 | 4,941,751 | +0.05(+0.87%) |
Sep 17, 2009 | 5.902 | 5.923 | 5.721 | 5.786 | 5,878,491 | +0.00(+0.00%) |
Sep 16, 2009 | 5.801 | 5.938 | 5.750 | 5.786 | 10,863,274 | +0.01(+0.25%) |
Sep 15, 2009 | 5.707 | 5.801 | 5.606 | 5.772 | 10,158,626 | +0.01(+0.25%) |
Sep 14, 2009 | 5.635 | 5.757 | 5.577 | 5.757 | 5,310,312 | +0.12(+2.05%) |
Sep 11, 2009 | 5.638 | 5.678 | 5.541 | 5.642 | 5,350,898 | +0.01(+0.13%) |
Sep 10, 2009 | 5.591 | 5.635 | 5.527 | 5.635 | 5,669,043 | +0.05(+0.90%) |
Sep 09, 2009 | 5.613 | 5.649 | 5.519 | 5.584 | 6,132,511 | -0.01(-0.13%) |
Sep 08, 2009 | 5.541 | 5.591 | 5.476 | 5.591 | 5,532,092 | +0.07(+1.31%) |
Sep 04, 2009 | 5.527 | 5.548 | 5.476 | 5.519 | 3,975,576 | -0.01(-0.13%) |
Sep 03, 2009 | 5.555 | 5.599 | 5.483 | 5.527 | 8,696,835 | +0.01(+0.13%) |
Sep 02, 2009 | 5.555 | 5.599 | 5.490 | 5.519 | 7,857,331 | -0.01(-0.13%) |
Sep 01, 2009 | 5.700 | 5.729 | 5.519 | 5.527 | 9,870,770 | -0.19(-3.28%) |
Aug 31, 2009 | 5.692 | 5.721 | 5.606 | 5.714 | 20,289,244 | +0.01(+0.13%) |
Aug 28, 2009 | 5.700 | 5.736 | 5.635 | 5.707 | 8,067,547 | +0.05(+0.89%) |
Aug 27, 2009 | 5.671 | 5.671 | 5.591 | 5.656 | 4,637,055 | +0.01(+0.13%) |
Aug 26, 2009 | 5.620 | 5.656 | 5.570 | 5.649 | 4,366,978 | +0.01(+0.26%) |
Aug 25, 2009 | 5.577 | 5.649 | 5.555 | 5.635 | 5,573,996 | +0.07(+1.30%) |
Aug 24, 2009 | 5.613 | 5.635 | 5.548 | 5.563 | 5,954,545 | -0.02(-0.39%) |
Aug 21, 2009 | 5.591 | 5.635 | 5.555 | 5.584 | 7,703,394 | +0.01(+0.13%) |
Aug 20, 2009 | 5.462 | 5.584 | 5.462 | 5.577 | 4,959,299 | +0.12(+2.11%) |
Aug 19, 2009 | 5.389 | 5.483 | 5.382 | 5.462 | 3,891,822 | +0.03(+0.53%) |
Aug 18, 2009 | 5.317 | 5.476 | 5.310 | 5.433 | 5,522,808 | +0.08(+1.48%) |
Aug 17, 2009 | 5.418 | 5.425 | 5.310 | 5.353 | 5,765,137 | -0.10(-1.85%) |
Aug 14, 2009 | 5.454 | 5.462 | 5.397 | 5.454 | 3,375,452 | +0.00(+0.00%) |
Aug 13, 2009 | 5.462 | 5.490 | 5.332 | 5.454 | 4,967,160 | +0.01(+0.27%) |
Aug 12, 2009 | 5.454 | 5.490 | 5.404 | 5.440 | 8,093,635 | +0.01(+0.13%) |
Aug 11, 2009 | 5.555 | 5.584 | 5.411 | 5.433 | 9,116,404 | -0.14(-2.59%) |
Aug 10, 2009 | 5.527 | 5.606 | 5.505 | 5.577 | 8,019,286 | +0.03(+0.52%) |
Aug 07, 2009 | 5.541 | 5.591 | 5.418 | 5.548 | 11,186,091 | +0.06(+1.18%) |
Aug 06, 2009 | 5.613 | 5.649 | 5.454 | 5.483 | 7,763,603 | -0.09(-1.68%) |
Aug 05, 2009 | 5.512 | 5.584 | 5.447 | 5.577 | 10,045,968 | +0.08(+1.44%) |
Aug 04, 2009 | 5.411 | 5.512 | 5.382 | 5.498 | 8,533,795 | +0.07(+1.29%) |
Aug 03, 2009 | 5.411 | 5.483 | 5.382 | 5.427 | 10,274,391 | +0.09(+1.66%) |
Jul 31, 2009 | 5.310 | 5.433 | 5.310 | 5.339 | 10,838,527 | +0.01(+0.14%) |
Jul 30, 2009 | 5.195 | 5.404 | 5.180 | 5.332 | 39,035,152 | +0.21(+4.08%) |
Jul 29, 2009 | 5.231 | 5.296 | 5.108 | 5.123 | 22,945,232 | -0.25(-4.70%) |
Jul 28, 2009 | 5.418 | 5.527 | 5.353 | 5.375 | 6,649,652 | -0.06(-1.06%) |
Jul 27, 2009 | 5.267 | 5.469 | 5.231 | 5.433 | 10,963,614 | +0.31(+6.06%) |
Jul 24, 2009 | 5.115 | 5.144 | 5.094 | 5.123 | 4,899,691 | -0.01(-0.14%) |
Jul 23, 2009 | 5.022 | 5.166 | 4.978 | 5.130 | 8,621,246 | +0.11(+2.16%) |
Jul 22, 2009 | 5.043 | 5.072 | 4.993 | 5.022 | 4,019,404 | -0.03(-0.57%) |
Jul 21, 2009 | 5.065 | 5.065 | 4.975 | 5.050 | 3,155,157 | +0.00(+0.00%) |
Jul 20, 2009 | 5.029 | 5.050 | 4.993 | 5.050 | 4,275,204 | +0.05(+1.01%) |
Jul 17, 2009 | 5.000 | 5.036 | 4.935 | 5.000 | 4,141,393 | +0.01(+0.14%) |
Jul 16, 2009 | 4.957 | 5.022 | 4.906 | 4.993 | 3,189,242 | +0.02(+0.44%) |
Jul 15, 2009 | 4.949 | 5.000 | 4.899 | 4.971 | 5,368,068 | +0.06(+1.32%) |
Jul 14, 2009 | 4.920 | 4.920 | 4.819 | 4.906 | 3,156,787 | +0.02(+0.44%) |
Jul 13, 2009 | 4.830 | 4.899 | 4.827 | 4.884 | 6,130,228 | +0.11(+2.27%) |
Jul 10, 2009 | 4.762 | 4.798 | 4.733 | 4.776 | 3,021,731 | +0.01(+0.30%) |
Jul 09, 2009 | 4.841 | 4.856 | 4.762 | 4.762 | 5,791,811 | -0.19(-3.93%) |
Jul 08, 2009 | 5.036 | 5.043 | 4.906 | 4.957 | 5,003,806 | -0.05(-1.01%) |
Jul 07, 2009 | 5.065 | 5.094 | 4.993 | 5.007 | 7,239,957 | -0.04(-0.86%) |
Jul 06, 2009 | 4.957 | 5.086 | 4.920 | 5.050 | 7,290,602 | +0.13(+2.64%) |
Jul 02, 2009 | 5.079 | 5.079 | 4.920 | 4.920 | 6,643,803 | -0.13(-2.57%) |
Jul 01, 2009 | 5.115 | 5.144 | 5.022 | 5.050 | 6,517,148 | +0.06(+1.16%) |
Jun 30, 2009 | 4.964 | 5.014 | 4.863 | 4.993 | 5,630,015 | +0.10(+2.06%) |
Jun 29, 2009 | 4.913 | 4.913 | 4.841 | 4.892 | 2,278,706 | +0.00(+0.00%) |
Jun 26, 2009 | 4.762 | 4.906 | 4.718 | 4.892 | 5,498,532 | +0.13(+2.73%) |
Jun 25, 2009 | 4.661 | 4.762 | 4.661 | 4.762 | 6,396,756 | +0.06(+1.23%) |
Jun 24, 2009 | 4.755 | 4.783 | 4.643 | 4.704 | 4,649,344 | -0.02(-0.46%) |
Jun 23, 2009 | 4.704 | 4.783 | 4.690 | 4.726 | 3,701,256 | +0.06(+1.39%) |
Jun 22, 2009 | 4.812 | 4.816 | 4.661 | 4.661 | 5,051,260 | -0.17(-3.44%) |
Jun 19, 2009 | 4.783 | 4.848 | 4.740 | 4.827 | 4,576,699 | +0.09(+1.83%) |
Jun 18, 2009 | 4.697 | 4.776 | 4.661 | 4.740 | 3,122,861 | +0.05(+1.08%) |
Jun 17, 2009 | 4.625 | 4.783 | 4.625 | 4.690 | 3,501,555 | +0.06(+1.40%) |
Jun 16, 2009 | 4.668 | 4.726 | 4.581 | 4.625 | 2,055,329 | -0.03(-0.62%) |
Jun 15, 2009 | 4.697 | 4.726 | 4.639 | 4.654 | 5,113,012 | -0.07(-1.53%) |
Jun 12, 2009 | 4.632 | 4.740 | 4.589 | 4.726 | 4,091,060 | +0.08(+1.71%) |
Jun 11, 2009 | 4.553 | 4.704 | 4.545 | 4.646 | 6,259,257 | +0.07(+1.58%) |
Jun 10, 2009 | 4.798 | 4.798 | 4.480 | 4.574 | 9,301,832 | -0.19(-4.08%) |
Jun 09, 2009 | 4.776 | 4.812 | 4.733 | 4.769 | 2,905,353 | +0.01(+0.30%) |
Jun 08, 2009 | 4.776 | 4.805 | 4.740 | 4.755 | 2,780,231 | -0.04(-0.75%) |
Jun 05, 2009 | 4.942 | 4.985 | 4.769 | 4.791 | 3,972,758 | -0.11(-2.21%) |
Jun 04, 2009 | 4.711 | 4.928 | 4.711 | 4.899 | 6,971,380 | +0.17(+3.51%) |
Jun 03, 2009 | 4.841 | 4.870 | 4.690 | 4.733 | 7,101,972 | -0.06(-1.20%) |
Jun 02, 2009 | 4.574 | 4.841 | 4.545 | 4.791 | 8,723,166 | +0.21(+4.57%) |