Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.000 | 7.183 | 6.939 | 7.000 | 3,868,389 | -0.07(-0.93%) |
May 27, 2010 | 6.731 | 7.269 | 6.574 | 7.066 | 4,115,078 | +0.61(+9.52%) |
May 26, 2010 | 6.452 | 6.748 | 6.337 | 6.452 | 6,222 | -0.05(-0.77%) |
May 25, 2010 | 6.317 | 6.557 | 6.171 | 6.502 | 1,509,531 | -0.04(-0.54%) |
May 24, 2010 | 6.583 | 6.843 | 6.502 | 6.537 | 1,394,670 | -0.12(-1.73%) |
May 21, 2010 | 6.572 | 6.924 | 6.226 | 6.653 | 3,334,132 | -0.14(-2.07%) |
May 20, 2010 | 6.623 | 7.019 | 6.588 | 6.793 | 18,679 | -0.57(-7.77%) |
May 19, 2010 | 7.526 | 7.596 | 7.024 | 7.365 | 2,171,991 | -0.13(-1.67%) |
May 18, 2010 | 8.113 | 8.253 | 7.410 | 7.491 | 24,856 | -0.47(-5.92%) |
May 17, 2010 | 7.872 | 8.097 | 7.451 | 7.962 | 1,993,393 | +0.13(+1.67%) |
May 14, 2010 | 7.832 | 8.058 | 7.626 | 7.832 | 1,853,714 | -0.31(-3.76%) |
May 13, 2010 | 8.048 | 8.258 | 8.048 | 8.138 | 1,517,575 | +0.05(+0.62%) |
May 12, 2010 | 7.646 | 8.153 | 7.646 | 8.088 | 1,338,078 | +0.50(+6.61%) |
May 11, 2010 | 7.611 | 7.747 | 7.566 | 7.586 | 11,161 | +0.16(+2.16%) |
May 10, 2010 | 7.456 | 7.471 | 7.315 | 7.425 | 2,054,375 | +0.38(+5.34%) |
May 07, 2010 | 7.666 | 7.731 | 6.999 | 7.049 | 3,221,844 | -0.37(-4.94%) |
May 06, 2010 | 8.043 | 8.248 | 6.899 | 7.415 | 6,237,248 | -0.54(-6.81%) |
May 05, 2010 | 8.163 | 8.579 | 7.686 | 7.957 | 3,486,218 | -0.45(-5.31%) |
May 04, 2010 | 8.248 | 8.404 | 8.027 | 8.404 | 15,112,115 | -0.30(-3.46%) |
May 03, 2010 | 7.972 | 8.705 | 7.972 | 8.705 | 1,092,719 | +0.78(+9.88%) |
Apr 30, 2010 | 8.118 | 8.519 | 7.892 | 7.922 | 1,221,375 | -0.25(-3.07%) |
Apr 29, 2010 | 7.651 | 8.233 | 7.566 | 8.173 | 1,191,747 | +0.64(+8.46%) |
Apr 28, 2010 | 7.581 | 7.725 | 7.501 | 7.536 | 849,933 | +0.03(+0.40%) |
Apr 27, 2010 | 7.902 | 7.967 | 7.481 | 7.506 | 1,653,437 | -0.44(-5.56%) |
Apr 26, 2010 | 7.646 | 8.183 | 7.611 | 7.947 | 1,351,269 | +0.33(+4.28%) |
Apr 23, 2010 | 7.536 | 7.701 | 7.496 | 7.621 | 755,799 | +0.10(+1.27%) |
Apr 22, 2010 | 7.516 | 7.541 | 7.400 | 7.526 | 659,143 | -0.03(-0.33%) |
Apr 21, 2010 | 7.476 | 7.571 | 7.410 | 7.551 | 625,203 | +0.11(+1.48%) |
Apr 20, 2010 | 7.340 | 7.440 | 7.240 | 7.440 | 439,230 | +0.15(+1.99%) |
Apr 19, 2010 | 7.059 | 7.300 | 7.059 | 7.295 | 844,273 | +0.15(+2.04%) |
Apr 16, 2010 | 7.305 | 7.365 | 7.129 | 7.149 | 949,302 | -0.18(-2.40%) |
Apr 15, 2010 | 7.420 | 7.471 | 7.200 | 7.325 | 1,118,070 | -0.09(-1.22%) |
Apr 14, 2010 | 7.255 | 7.516 | 7.215 | 7.415 | 852,313 | +0.25(+3.43%) |
Apr 13, 2010 | 6.894 | 7.200 | 6.803 | 7.170 | 757,734 | +0.27(+3.85%) |
Apr 12, 2010 | 7.094 | 7.094 | 6.874 | 6.904 | 623,457 | -0.16(-2.20%) |
Apr 09, 2010 | 6.828 | 7.109 | 6.758 | 7.059 | 843,860 | +0.25(+3.61%) |
Apr 08, 2010 | 6.949 | 6.949 | 6.803 | 6.813 | 942,914 | -0.17(-2.44%) |
Apr 07, 2010 | 6.783 | 7.190 | 6.783 | 6.984 | 1,811,238 | +0.22(+3.19%) |
Apr 06, 2010 | 6.628 | 6.994 | 6.608 | 6.768 | 1,209,346 | +0.32(+4.98%) |
Apr 05, 2010 | 6.297 | 6.668 | 6.237 | 6.447 | 841,985 | +0.17(+2.64%) |
Apr 01, 2010 | 6.312 | 6.282 | 6.282 | 6.282 | 645,183 | +0.03(+0.40%) |
Mar 31, 2010 | 6.387 | 6.427 | 6.246 | 6.256 | 1,241,548 | -0.16(-2.50%) |
Mar 30, 2010 | 6.377 | 6.452 | 6.352 | 6.417 | 954,558 | +0.08(+1.19%) |
Mar 29, 2010 | 6.292 | 6.407 | 6.282 | 6.342 | 713,514 | +0.07(+1.04%) |
Mar 26, 2010 | 6.347 | 6.542 | 6.276 | 6.276 | 1,313,184 | -0.01(-0.16%) |
Mar 25, 2010 | 6.327 | 6.552 | 6.246 | 6.287 | 1,184,069 | +0.07(+1.05%) |
Mar 24, 2010 | 6.176 | 6.362 | 6.176 | 6.221 | 787,219 | +0.02(+0.32%) |
Mar 23, 2010 | 6.322 | 6.402 | 6.131 | 6.201 | 1,265,938 | -0.08(-1.28%) |
Mar 22, 2010 | 5.770 | 6.332 | 5.684 | 6.282 | 2,068,558 | +0.49(+8.40%) |
Mar 19, 2010 | 6.116 | 6.116 | 5.760 | 5.795 | 1,707,246 | -0.31(-5.09%) |
Mar 18, 2010 | 6.046 | 6.221 | 5.965 | 6.106 | 1,826,329 | +0.09(+1.42%) |
Mar 17, 2010 | 6.021 | 6.171 | 5.960 | 6.021 | 2,119,906 | +0.04(+0.67%) |
Mar 16, 2010 | 6.011 | 6.061 | 5.890 | 5.980 | 1,618,804 | -0.02(-0.25%) |
Mar 15, 2010 | 5.873 | 6.026 | 5.830 | 5.996 | 2,041,988 | -0.08(-1.24%) |
Mar 12, 2010 | 5.810 | 6.256 | 5.694 | 6.071 | 4,016,027 | +0.29(+5.03%) |
Mar 11, 2010 | 5.900 | 5.920 | 5.725 | 5.780 | 877,082 | -0.12(-2.04%) |
Mar 10, 2010 | 5.910 | 5.960 | 5.755 | 5.900 | 829,974 | -0.02(-0.34%) |
Mar 09, 2010 | 5.529 | 5.993 | 5.524 | 5.920 | 1,307,930 | +0.37(+6.69%) |
Mar 08, 2010 | 5.439 | 5.554 | 5.363 | 5.549 | 849,844 | +0.11(+2.03%) |
Mar 05, 2010 | 5.203 | 5.464 | 5.118 | 5.439 | 1,075,895 | +0.25(+4.84%) |
Mar 04, 2010 | 5.158 | 5.218 | 5.128 | 5.188 | 504,143 | +0.04(+0.78%) |
Mar 03, 2010 | 5.208 | 5.238 | 5.113 | 5.148 | 669,497 | -0.05(-0.97%) |
Mar 02, 2010 | 5.138 | 5.268 | 5.123 | 5.198 | 1,101,007 | +0.09(+1.77%) |
Mar 01, 2010 | 5.077 | 5.213 | 5.072 | 5.107 | 976,722 | +0.07(+1.29%) |
Feb 26, 2010 | 4.957 | 5.102 | 4.847 | 5.042 | 1,114,337 | +0.11(+2.13%) |
Feb 25, 2010 | 4.922 | 4.962 | 4.801 | 4.937 | 790,527 | +0.02(+0.41%) |
Feb 24, 2010 | 4.862 | 4.942 | 4.843 | 4.917 | 1,049,888 | +0.07(+1.43%) |
Feb 23, 2010 | 4.793 | 4.932 | 4.778 | 4.848 | 1,213,392 | +0.01(+0.31%) |
Feb 22, 2010 | 4.803 | 4.887 | 4.769 | 4.833 | 785,115 | +0.07(+1.56%) |
Feb 19, 2010 | 4.522 | 4.858 | 4.522 | 4.759 | 1,114,538 | +0.21(+4.67%) |
Feb 18, 2010 | 4.457 | 4.610 | 4.457 | 4.546 | 802,490 | +0.09(+2.11%) |
Feb 17, 2010 | 4.428 | 4.497 | 4.423 | 4.452 | 585,802 | +0.07(+1.58%) |
Feb 16, 2010 | 4.230 | 4.403 | 4.230 | 4.383 | 1,135,416 | +0.19(+4.48%) |
Feb 12, 2010 | 4.200 | 4.195 | 4.195 | 4.195 | 698,972 | -0.03(-0.70%) |
Feb 11, 2010 | 4.279 | 4.279 | 4.141 | 4.225 | 823,174 | -0.01(-0.35%) |
Feb 10, 2010 | 4.309 | 4.339 | 4.200 | 4.240 | 823,117 | -0.04(-1.04%) |
Feb 09, 2010 | 4.452 | 4.492 | 4.284 | 4.284 | 1,351,956 | -0.12(-2.69%) |
Feb 08, 2010 | 4.467 | 4.497 | 4.393 | 4.403 | 651,327 | -0.07(-1.66%) |
Feb 05, 2010 | 4.388 | 4.492 | 4.358 | 4.477 | 540,596 | +0.10(+2.26%) |
Feb 04, 2010 | 4.428 | 4.467 | 4.358 | 4.378 | 509,917 | -0.10(-2.21%) |
Feb 03, 2010 | 4.487 | 4.551 | 4.413 | 4.477 | 319,096 | -0.07(-1.52%) |
Feb 02, 2010 | 4.566 | 4.620 | 4.457 | 4.546 | 617,459 | +0.10(+2.22%) |
Feb 01, 2010 | 4.457 | 4.536 | 4.408 | 4.447 | 529,176 | +0.02(+0.45%) |
Jan 29, 2010 | 4.541 | 4.610 | 4.378 | 4.428 | 1,097,131 | -0.09(-2.08%) |
Jan 28, 2010 | 4.536 | 4.551 | 4.418 | 4.522 | 538,702 | +0.00(+0.11%) |
Jan 27, 2010 | 4.423 | 4.522 | 4.373 | 4.517 | 877,193 | +0.07(+1.56%) |
Jan 26, 2010 | 4.502 | 4.576 | 4.433 | 4.447 | 596,222 | -0.10(-2.17%) |
Jan 25, 2010 | 4.566 | 4.606 | 4.526 | 4.546 | 794,399 | +0.04(+0.99%) |
Jan 22, 2010 | 4.704 | 4.764 | 4.388 | 4.502 | 1,266,129 | -0.23(-4.81%) |
Jan 21, 2010 | 5.001 | 5.040 | 4.724 | 4.729 | 747,960 | -0.26(-5.25%) |
Jan 20, 2010 | 5.154 | 5.159 | 4.912 | 4.991 | 738,558 | -0.17(-3.26%) |
Jan 19, 2010 | 4.902 | 5.174 | 4.843 | 5.159 | 797,518 | +0.26(+5.35%) |
Jan 15, 2010 | 4.774 | 4.897 | 4.897 | 4.897 | 845,080 | +0.13(+2.69%) |
Jan 14, 2010 | 4.596 | 4.798 | 4.571 | 4.769 | 914,720 | +0.13(+2.88%) |
Jan 13, 2010 | 4.447 | 4.640 | 4.438 | 4.635 | 594,320 | +0.20(+4.57%) |
Jan 12, 2010 | 4.467 | 4.512 | 4.373 | 4.433 | 577,854 | -0.09(-1.97%) |
Jan 11, 2010 | 4.517 | 4.546 | 4.452 | 4.522 | 498,866 | +0.04(+0.88%) |
Jan 08, 2010 | 4.383 | 4.497 | 4.334 | 4.482 | 517,941 | +0.09(+2.02%) |
Jan 07, 2010 | 4.354 | 4.423 | 4.299 | 4.393 | 795,951 | +0.05(+1.25%) |
Jan 06, 2010 | 4.423 | 4.571 | 4.324 | 4.339 | 753,465 | -0.10(-2.34%) |
Jan 05, 2010 | 4.260 | 4.596 | 4.255 | 4.442 | 1,079,359 | +0.15(+3.45%) |
Jan 04, 2010 | 4.274 | 4.299 | 4.185 | 4.294 | 684,215 | +0.11(+2.72%) |
Dec 31, 2009 | 4.274 | 4.181 | 4.181 | 4.181 | 552,459 | -0.12(-2.76%) |
Dec 30, 2009 | 4.378 | 4.393 | 4.131 | 4.299 | 797,036 | -0.07(-1.70%) |
Dec 29, 2009 | 4.363 | 4.423 | 4.329 | 4.373 | 553,270 | +0.03(+0.68%) |
Dec 28, 2009 | 4.329 | 4.408 | 4.260 | 4.344 | 713,706 | +0.03(+0.80%) |
Dec 24, 2009 | 4.166 | 4.319 | 4.141 | 4.309 | 325,117 | +0.17(+4.06%) |
Dec 23, 2009 | 4.067 | 4.171 | 3.978 | 4.141 | 926,862 | +0.10(+2.44%) |
Dec 22, 2009 | 3.963 | 4.052 | 3.919 | 4.042 | 556,101 | +0.10(+2.51%) |
Dec 21, 2009 | 3.993 | 4.022 | 3.914 | 3.943 | 573,677 | -0.01(-0.37%) |
Dec 18, 2009 | 3.938 | 3.973 | 3.825 | 3.958 | 1,470,362 | +0.05(+1.26%) |
Dec 17, 2009 | 3.953 | 3.988 | 3.894 | 3.909 | 497,646 | -0.07(-1.74%) |
Dec 16, 2009 | 4.017 | 4.032 | 3.914 | 3.978 | 634,273 | +0.03(+0.75%) |
Dec 15, 2009 | 3.963 | 4.013 | 3.904 | 3.948 | 587,543 | -0.06(-1.60%) |
Dec 14, 2009 | 3.914 | 4.013 | 3.909 | 4.013 | 613,606 | +0.11(+2.91%) |
Dec 11, 2009 | 3.859 | 3.904 | 3.756 | 3.899 | 461,582 | +0.10(+2.60%) |
Dec 10, 2009 | 3.845 | 3.884 | 3.751 | 3.800 | 375,103 | -0.03(-0.77%) |
Dec 09, 2009 | 3.894 | 3.919 | 3.780 | 3.830 | 563,500 | -0.07(-1.77%) |
Dec 08, 2009 | 3.914 | 3.968 | 3.859 | 3.899 | 731,093 | -0.05(-1.37%) |
Dec 07, 2009 | 3.953 | 4.022 | 3.929 | 3.953 | 633,290 | -0.04(-0.99%) |
Dec 04, 2009 | 3.953 | 4.022 | 3.924 | 3.993 | 1,218,643 | +0.12(+3.06%) |
Dec 03, 2009 | 3.869 | 3.929 | 3.815 | 3.874 | 1,083,718 | +0.04(+1.16%) |
Dec 02, 2009 | 3.706 | 3.849 | 3.706 | 3.830 | 1,111,325 | +0.12(+3.20%) |
Dec 01, 2009 | 3.677 | 3.751 | 3.657 | 3.711 | 882,795 | +0.06(+1.62%) |
Nov 30, 2009 | 3.474 | 3.657 | 3.424 | 3.652 | 1,630,450 | +0.18(+5.12%) |
Nov 27, 2009 | 3.528 | 3.592 | 3.459 | 3.474 | 570,386 | -0.22(-5.89%) |
Nov 25, 2009 | 3.756 | 3.756 | 3.642 | 3.691 | 825,790 | -0.04(-1.19%) |
Nov 24, 2009 | 3.741 | 3.790 | 3.706 | 3.736 | 493,426 | +0.00(+0.00%) |
Nov 23, 2009 | 3.721 | 3.795 | 3.711 | 3.736 | 780,428 | +0.10(+2.72%) |
Nov 20, 2009 | 3.583 | 3.681 | 3.558 | 3.637 | 886,868 | +0.01(+0.41%) |
Nov 19, 2009 | 3.741 | 3.775 | 3.607 | 3.622 | 1,236,719 | -0.16(-4.31%) |
Nov 18, 2009 | 3.810 | 3.845 | 3.721 | 3.785 | 848,036 | -0.02(-0.65%) |
Nov 17, 2009 | 3.924 | 3.948 | 3.780 | 3.810 | 1,307,342 | -0.12(-3.14%) |
Nov 16, 2009 | 3.973 | 4.032 | 3.874 | 3.933 | 991,941 | +0.03(+0.76%) |
Nov 13, 2009 | 3.854 | 3.909 | 3.835 | 3.904 | 735,618 | +0.11(+3.00%) |
Nov 12, 2009 | 3.884 | 3.983 | 3.780 | 3.790 | 560,883 | -0.12(-3.03%) |
Nov 11, 2009 | 3.845 | 3.929 | 3.790 | 3.909 | 661,186 | +0.12(+3.26%) |
Nov 10, 2009 | 3.775 | 3.845 | 3.667 | 3.785 | 834,407 | -0.01(-0.26%) |
Nov 09, 2009 | 3.573 | 3.805 | 3.573 | 3.795 | 829,706 | +0.24(+6.67%) |
Nov 06, 2009 | 3.504 | 3.672 | 3.469 | 3.558 | 836,582 | -0.02(-0.69%) |
Nov 05, 2009 | 3.494 | 3.602 | 3.479 | 3.583 | 646,450 | +0.14(+4.02%) |
Nov 04, 2009 | 3.578 | 3.627 | 3.415 | 3.444 | 945,923 | -0.08(-2.38%) |
Nov 03, 2009 | 3.459 | 3.612 | 3.400 | 3.528 | 1,045,299 | +0.02(+0.71%) |
Nov 02, 2009 | 3.657 | 3.706 | 3.360 | 3.504 | 3,312,322 | -0.12(-3.27%) |
Oct 30, 2009 | 3.790 | 3.810 | 3.563 | 3.622 | 1,782,668 | -0.20(-5.17%) |
Oct 29, 2009 | 3.662 | 3.993 | 3.662 | 3.820 | 2,455,152 | +0.27(+7.51%) |
Oct 28, 2009 | 3.840 | 3.840 | 3.523 | 3.553 | 1,699,499 | -0.14(-3.75%) |
Oct 27, 2009 | 3.845 | 3.882 | 3.677 | 3.691 | 1,085,363 | -0.13(-3.36%) |
Oct 26, 2009 | 3.840 | 3.948 | 3.756 | 3.820 | 1,208,537 | +0.00(+0.00%) |
Oct 23, 2009 | 3.849 | 3.953 | 3.805 | 3.820 | 1,734,557 | +0.02(+0.52%) |
Oct 22, 2009 | 3.746 | 3.894 | 3.632 | 3.800 | 935,293 | +0.08(+2.26%) |
Oct 21, 2009 | 3.756 | 3.874 | 3.706 | 3.716 | 787,994 | -0.07(-1.96%) |
Oct 20, 2009 | 3.810 | 3.835 | 3.761 | 3.790 | 985,293 | -0.09(-2.42%) |
Oct 19, 2009 | 3.929 | 3.948 | 3.835 | 3.884 | 678,531 | +0.00(+0.00%) |
Oct 16, 2009 | 3.998 | 4.072 | 3.879 | 3.884 | 1,871,634 | -0.22(-5.30%) |
Oct 15, 2009 | 4.017 | 4.150 | 3.948 | 4.101 | 1,404,444 | +0.04(+0.97%) |
Oct 14, 2009 | 3.914 | 4.106 | 3.879 | 4.062 | 1,485,481 | +0.25(+6.48%) |
Oct 13, 2009 | 3.770 | 3.884 | 3.756 | 3.815 | 3,718,899 | +0.06(+1.58%) |
Oct 12, 2009 | 3.800 | 3.864 | 3.741 | 3.756 | 324,973 | -0.01(-0.26%) |
Oct 09, 2009 | 3.785 | 3.840 | 3.681 | 3.765 | 782,484 | -0.01(-0.39%) |
Oct 08, 2009 | 3.770 | 3.859 | 3.736 | 3.780 | 1,076,995 | +0.03(+0.92%) |
Oct 07, 2009 | 3.746 | 3.864 | 3.691 | 3.746 | 929,616 | -0.01(-0.39%) |
Oct 06, 2009 | 3.746 | 3.830 | 3.647 | 3.761 | 1,092,964 | +0.07(+2.01%) |
Oct 05, 2009 | 3.523 | 3.805 | 3.523 | 3.686 | 1,749,378 | +0.22(+6.27%) |
Oct 02, 2009 | 3.469 | 3.563 | 3.385 | 3.469 | 1,069,279 | -0.07(-2.09%) |
Oct 01, 2009 | 3.746 | 3.835 | 3.533 | 3.543 | 1,337,624 | -0.22(-5.78%) |
Sep 30, 2009 | 4.017 | 4.077 | 3.761 | 3.761 | 1,220,807 | -0.26(-6.40%) |
Sep 29, 2009 | 3.998 | 4.052 | 3.924 | 4.017 | 1,276,599 | +0.00(+0.00%) |
Sep 28, 2009 | 3.874 | 4.052 | 3.845 | 4.017 | 851,035 | +0.18(+4.77%) |
Sep 25, 2009 | 3.790 | 3.889 | 3.756 | 3.835 | 583,089 | +0.01(+0.26%) |
Sep 24, 2009 | 4.057 | 4.097 | 3.711 | 3.825 | 1,280,464 | -0.20(-5.03%) |
Sep 23, 2009 | 4.146 | 4.151 | 3.993 | 4.027 | 1,409,357 | -0.09(-2.28%) |
Sep 22, 2009 | 4.092 | 4.314 | 4.017 | 4.121 | 1,235,956 | +0.10(+2.46%) |
Sep 21, 2009 | 4.097 | 4.225 | 4.003 | 4.022 | 656,916 | -0.09(-2.16%) |
Sep 18, 2009 | 4.265 | 4.324 | 3.929 | 4.111 | 2,286,083 | +0.06(+1.46%) |
Sep 17, 2009 | 3.929 | 4.512 | 3.929 | 4.052 | 3,172,732 | +0.28(+7.49%) |
Sep 16, 2009 | 3.642 | 4.097 | 3.588 | 3.770 | 1,842,094 | +0.20(+5.51%) |
Sep 15, 2009 | 3.415 | 3.583 | 3.385 | 3.573 | 1,364,191 | +0.16(+4.63%) |
Sep 14, 2009 | 3.276 | 3.454 | 3.222 | 3.415 | 906,969 | +0.09(+2.83%) |
Sep 11, 2009 | 3.326 | 3.385 | 3.242 | 3.321 | 548,575 | +0.01(+0.45%) |
Sep 10, 2009 | 3.143 | 3.326 | 3.098 | 3.306 | 733,629 | +0.16(+5.02%) |
Sep 09, 2009 | 2.965 | 3.182 | 2.965 | 3.148 | 678,462 | +0.18(+5.99%) |
Sep 08, 2009 | 2.945 | 2.990 | 2.916 | 2.970 | 855,392 | +0.03(+1.18%) |
Sep 04, 2009 | 2.925 | 2.955 | 2.851 | 2.935 | 671,090 | -0.00(-0.17%) |
Sep 03, 2009 | 3.004 | 3.019 | 2.871 | 2.940 | 924,021 | -0.02(-0.67%) |
Sep 02, 2009 | 3.039 | 3.088 | 2.930 | 2.960 | 711,559 | -0.09(-3.07%) |
Sep 01, 2009 | 3.281 | 3.311 | 3.039 | 3.054 | 1,426,018 | -0.22(-6.83%) |
Aug 31, 2009 | 3.360 | 3.370 | 3.237 | 3.278 | 1,343,795 | -0.16(-4.57%) |
Aug 28, 2009 | 3.429 | 3.449 | 3.336 | 3.434 | 754,327 | -0.02(-0.71%) |
Aug 27, 2009 | 3.484 | 3.494 | 3.395 | 3.459 | 1,310,999 | +0.02(+0.72%) |
Aug 26, 2009 | 3.415 | 3.494 | 3.316 | 3.434 | 1,678,030 | +0.06(+1.76%) |
Aug 25, 2009 | 3.311 | 3.449 | 3.311 | 3.375 | 1,109,443 | +0.11(+3.33%) |
Aug 24, 2009 | 3.163 | 3.449 | 3.163 | 3.266 | 1,474,345 | +0.09(+2.80%) |
Aug 21, 2009 | 3.148 | 3.252 | 3.118 | 3.177 | 1,072,315 | +0.06(+2.06%) |
Aug 20, 2009 | 3.079 | 3.148 | 3.059 | 3.113 | 1,103,489 | +0.05(+1.78%) |
Aug 19, 2009 | 2.940 | 3.069 | 2.866 | 3.059 | 779,372 | +0.07(+2.48%) |
Aug 18, 2009 | 2.950 | 3.044 | 2.911 | 2.985 | 571,839 | +0.02(+0.67%) |
Aug 17, 2009 | 2.975 | 3.014 | 2.866 | 2.965 | 808,913 | -0.13(-4.31%) |
Aug 14, 2009 | 3.088 | 3.113 | 2.945 | 3.098 | 885,547 | -0.01(-0.32%) |
Aug 13, 2009 | 3.064 | 3.133 | 3.014 | 3.108 | 1,812,432 | +0.07(+2.28%) |
Aug 12, 2009 | 2.955 | 3.108 | 2.896 | 3.039 | 799,970 | +0.13(+4.59%) |
Aug 11, 2009 | 3.074 | 3.108 | 2.896 | 2.906 | 844,908 | -0.20(-6.52%) |
Aug 10, 2009 | 3.212 | 3.212 | 3.034 | 3.108 | 1,092,318 | -0.13(-4.12%) |
Aug 07, 2009 | 3.064 | 3.523 | 3.039 | 3.242 | 2,986,630 | +0.27(+8.97%) |
Aug 06, 2009 | 2.965 | 3.212 | 2.950 | 2.975 | 2,198,698 | +0.00(+0.17%) |
Aug 05, 2009 | 2.851 | 2.970 | 2.784 | 2.970 | 1,204,856 | +0.11(+3.80%) |
Aug 04, 2009 | 2.678 | 2.871 | 2.634 | 2.861 | 1,381,795 | +0.15(+5.66%) |
Aug 03, 2009 | 2.654 | 2.728 | 2.619 | 2.708 | 965,674 | +0.09(+3.59%) |
Jul 31, 2009 | 2.565 | 2.639 | 2.530 | 2.614 | 587,952 | +0.03(+1.15%) |
Jul 30, 2009 | 2.565 | 2.688 | 2.515 | 2.584 | 1,134,062 | +0.08(+3.16%) |
Jul 29, 2009 | 2.565 | 2.668 | 2.495 | 2.505 | 1,559,371 | -0.09(-3.61%) |
Jul 28, 2009 | 2.693 | 2.708 | 2.515 | 2.599 | 993,137 | -0.11(-4.01%) |
Jul 27, 2009 | 2.599 | 2.708 | 2.589 | 2.708 | 1,220,845 | +0.12(+4.78%) |
Jul 24, 2009 | 2.476 | 2.604 | 2.431 | 2.584 | 1,011 | +0.09(+3.56%) |
Jul 23, 2009 | 2.323 | 2.599 | 2.288 | 2.495 | 1,423,472 | +0.17(+7.22%) |
Jul 22, 2009 | 2.219 | 2.327 | 2.164 | 2.327 | 910,274 | +0.10(+4.67%) |
Jul 21, 2009 | 2.253 | 2.283 | 2.204 | 2.224 | 594,427 | +0.00(+0.22%) |
Jul 20, 2009 | 2.169 | 2.243 | 2.153 | 2.219 | 813,513 | +0.08(+3.69%) |
Jul 17, 2009 | 2.288 | 2.318 | 2.100 | 2.140 | 1,005,514 | -0.15(-6.68%) |
Jul 16, 2009 | 2.283 | 2.347 | 2.194 | 2.293 | 604,143 | -0.00(-0.21%) |
Jul 15, 2009 | 2.224 | 2.397 | 2.155 | 2.298 | 1,279,778 | +0.14(+6.41%) |
Jul 14, 2009 | 2.199 | 2.234 | 2.071 | 2.159 | 722,986 | -0.04(-2.02%) |
Jul 13, 2009 | 2.026 | 2.209 | 1.991 | 2.204 | 1,048,583 | +0.23(+11.78%) |
Jul 10, 2009 | 1.972 | 2.046 | 1.932 | 1.972 | 801,290 | -0.02(-0.99%) |
Jul 09, 2009 | 2.063 | 2.063 | 1.912 | 1.991 | 1,374,060 | -0.03(-1.47%) |
Jul 08, 2009 | 2.234 | 2.234 | 1.977 | 2.021 | 1,674,539 | -0.20(-8.91%) |
Jul 07, 2009 | 2.347 | 2.372 | 2.179 | 2.219 | 999,489 | -0.10(-4.47%) |
Jul 06, 2009 | 2.308 | 2.372 | 2.224 | 2.323 | 1,160,975 | -0.06(-2.49%) |
Jul 02, 2009 | 2.451 | 2.466 | 2.263 | 2.382 | 1,645,296 | -0.07(-2.82%) |
Jul 01, 2009 | 2.515 | 2.540 | 2.441 | 2.451 | 3,805,917 | -0.02(-0.80%) |
Jun 30, 2009 | 2.525 | 2.579 | 2.451 | 2.471 | 2,289,048 | -0.04(-1.77%) |
Jun 29, 2009 | 2.441 | 2.525 | 2.407 | 2.515 | 8,296,086 | -0.13(-4.86%) |
Jun 26, 2009 | 2.476 | 2.713 | 2.451 | 2.644 | 1,481,365 | +0.14(+5.73%) |
Jun 25, 2009 | 2.471 | 2.500 | 2.426 | 2.500 | 561,816 | +0.07(+2.85%) |
Jun 24, 2009 | 2.486 | 2.550 | 2.416 | 2.431 | 622,833 | -0.04(-1.60%) |
Jun 23, 2009 | 2.644 | 2.644 | 2.446 | 2.471 | 802,198 | -0.21(-7.92%) |
Jun 22, 2009 | 2.807 | 2.832 | 2.446 | 2.683 | 1,197,419 | +0.00(+0.00%) |
Jun 19, 2009 | 2.461 | 2.743 | 2.347 | 2.683 | 3,738,347 | +0.30(+12.42%) |
Jun 18, 2009 | 2.451 | 2.500 | 2.352 | 2.387 | 854,018 | -0.06(-2.42%) |
Jun 17, 2009 | 2.525 | 2.604 | 2.421 | 2.446 | 961,471 | -0.08(-3.32%) |
Jun 16, 2009 | 2.718 | 2.772 | 2.471 | 2.530 | 1,086,563 | -0.07(-2.85%) |
Jun 15, 2009 | 2.777 | 2.916 | 2.589 | 2.604 | 1,676,946 | -0.25(-8.67%) |
Jun 12, 2009 | 2.718 | 2.866 | 2.718 | 2.851 | 735,416 | +0.12(+4.34%) |
Jun 11, 2009 | 2.787 | 2.866 | 2.713 | 2.733 | 722,068 | -0.08(-2.81%) |
Jun 10, 2009 | 2.891 | 2.930 | 2.743 | 2.812 | 1,222,513 | -0.07(-2.57%) |
Jun 09, 2009 | 2.970 | 3.039 | 2.718 | 2.886 | 1,998,327 | -0.06(-2.01%) |
Jun 08, 2009 | 2.920 | 3.004 | 2.891 | 2.945 | 1,058,843 | -0.11(-3.72%) |
Jun 05, 2009 | 3.014 | 3.163 | 2.985 | 3.059 | 1,933,910 | +0.07(+2.48%) |
Jun 04, 2009 | 2.871 | 3.014 | 2.792 | 2.985 | 1,196,482 | +0.16(+5.59%) |
Jun 03, 2009 | 2.861 | 2.876 | 2.748 | 2.827 | 618,315 | -0.06(-2.22%) |
Jun 02, 2009 | 2.906 | 2.916 | 2.782 | 2.891 | 1,301,603 | -0.03(-1.02%) |