Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.150 | 9.126 | 8.781 | 8.948 | 959,580 | -0.20(-2.20%) |
May 27, 2010 | 8.935 | 9.152 | 8.834 | 9.150 | 1,092,097 | +0.35(+3.98%) |
May 26, 2010 | 8.776 | 9.020 | 8.768 | 8.800 | 1,523,547 | +0.12(+1.44%) |
May 25, 2010 | 8.404 | 8.715 | 8.139 | 8.675 | 1,434,696 | -0.01(-0.15%) |
May 24, 2010 | 8.505 | 8.723 | 8.463 | 8.688 | 2,183,897 | +0.11(+1.27%) |
May 21, 2010 | 8.301 | 8.585 | 8.181 | 8.579 | 3,131,279 | +0.11(+1.28%) |
May 20, 2010 | 8.396 | 8.648 | 8.319 | 8.471 | 3,690,300 | -0.43(-4.86%) |
May 19, 2010 | 9.030 | 9.126 | 8.773 | 8.903 | 1,734,402 | -0.23(-2.47%) |
May 18, 2010 | 9.503 | 9.569 | 9.065 | 9.129 | 1,492,434 | -0.28(-2.93%) |
May 17, 2010 | 9.572 | 9.736 | 9.134 | 9.404 | 1,384,057 | -0.15(-1.61%) |
May 14, 2010 | 9.773 | 9.805 | 9.418 | 9.558 | 2,725,397 | -0.38(-3.79%) |
May 13, 2010 | 10.03 | 10.03 | 9.776 | 9.935 | 2,542,448 | -0.08(-0.85%) |
May 12, 2010 | 9.473 | 10.03 | 9.460 | 10.02 | 2,197,968 | +0.54(+5.68%) |
May 11, 2010 | 9.412 | 9.495 | 8.983 | 9.481 | 2,653,159 | +0.23(+2.49%) |
May 10, 2010 | 9.091 | 9.545 | 9.023 | 9.251 | 2,347,331 | +0.43(+4.84%) |
May 07, 2010 | 8.898 | 9.091 | 8.556 | 8.823 | 3,238,461 | -0.25(-2.75%) |
May 06, 2010 | 9.330 | 9.789 | 8.091 | 9.073 | 3,890,544 | -0.25(-2.70%) |
May 05, 2010 | 9.481 | 9.744 | 9.020 | 9.325 | 3,830,986 | -0.51(-5.15%) |
May 04, 2010 | 10.17 | 10.34 | 9.749 | 9.832 | 5,323,315 | -0.80(-7.53%) |
May 03, 2010 | 10.82 | 10.87 | 10.27 | 10.63 | 5,786,074 | +0.38(+3.69%) |
Apr 30, 2010 | 10.47 | 10.70 | 10.15 | 10.25 | 42,621,236 | +0.42(+4.22%) |
Apr 29, 2010 | 9.545 | 9.842 | 9.487 | 9.839 | 1,231,124 | +0.28(+2.94%) |
Apr 28, 2010 | 9.780 | 9.959 | 9.550 | 9.557 | 1,350,666 | -0.13(-1.30%) |
Apr 27, 2010 | 9.754 | 9.849 | 9.644 | 9.683 | 1,216,157 | -0.08(-0.78%) |
Apr 26, 2010 | 10.03 | 10.10 | 9.759 | 9.759 | 787,513 | -0.21(-2.08%) |
Apr 23, 2010 | 9.927 | 10.06 | 9.895 | 9.966 | 1,107,805 | +0.10(+1.00%) |
Apr 22, 2010 | 9.414 | 9.957 | 9.363 | 9.867 | 2,385,254 | +0.45(+4.79%) |
Apr 21, 2010 | 9.158 | 9.428 | 9.113 | 9.416 | 956,728 | +0.23(+2.46%) |
Apr 20, 2010 | 9.227 | 9.338 | 9.113 | 9.190 | 1,202,904 | -0.03(-0.33%) |
Apr 19, 2010 | 9.292 | 9.412 | 9.125 | 9.220 | 1,045,342 | -0.15(-1.55%) |
Apr 16, 2010 | 9.473 | 9.633 | 9.269 | 9.365 | 1,784,082 | -0.20(-2.11%) |
Apr 15, 2010 | 9.609 | 9.681 | 9.493 | 9.566 | 1,287,519 | -0.07(-0.73%) |
Apr 14, 2010 | 9.469 | 9.674 | 9.366 | 9.637 | 2,590,317 | +0.27(+2.85%) |
Apr 13, 2010 | 9.439 | 9.460 | 9.338 | 9.370 | 1,696,266 | -0.07(-0.73%) |
Apr 12, 2010 | 9.534 | 9.550 | 9.396 | 9.439 | 1,498,644 | -0.09(-0.96%) |
Apr 09, 2010 | 9.223 | 9.549 | 9.223 | 9.531 | 2,215,802 | +0.28(+3.00%) |
Apr 08, 2010 | 9.172 | 9.338 | 9.105 | 9.253 | 2,308,701 | +0.11(+1.20%) |
Apr 07, 2010 | 8.786 | 9.177 | 8.760 | 9.144 | 3,099,625 | +0.38(+4.30%) |
Apr 06, 2010 | 8.514 | 8.825 | 8.494 | 8.767 | 2,061,559 | +0.20(+2.35%) |
Apr 05, 2010 | 8.710 | 8.811 | 8.491 | 8.565 | 1,755,223 | -0.09(-1.08%) |
Apr 01, 2010 | 8.777 | 8.659 | 8.659 | 8.659 | 4,512,098 | +0.03(+0.33%) |
Mar 31, 2010 | 8.535 | 8.696 | 8.431 | 8.631 | 1,674,729 | +0.04(+0.51%) |
Mar 30, 2010 | 8.636 | 8.735 | 8.431 | 8.586 | 1,189,401 | -0.01(-0.16%) |
Mar 29, 2010 | 8.735 | 8.799 | 8.590 | 8.601 | 2,088,242 | -0.07(-0.84%) |
Mar 26, 2010 | 8.411 | 8.792 | 8.411 | 8.673 | 3,724,268 | +0.31(+3.74%) |
Mar 25, 2010 | 8.312 | 8.498 | 8.155 | 8.360 | 1,842,966 | +0.06(+0.72%) |
Mar 24, 2010 | 8.380 | 8.381 | 8.235 | 8.300 | 1,376,902 | -0.09(-1.03%) |
Mar 23, 2010 | 7.955 | 8.395 | 7.941 | 8.387 | 3,297,365 | +0.48(+6.08%) |
Mar 22, 2010 | 7.801 | 7.913 | 7.704 | 7.906 | 860,108 | +0.03(+0.36%) |
Mar 19, 2010 | 7.944 | 7.982 | 7.793 | 7.877 | 1,127,035 | -0.08(-1.02%) |
Mar 18, 2010 | 7.826 | 7.982 | 7.782 | 7.959 | 952,375 | +0.13(+1.69%) |
Mar 17, 2010 | 7.868 | 7.886 | 7.779 | 7.826 | 1,092,272 | -0.07(-0.83%) |
Mar 16, 2010 | 7.852 | 7.973 | 7.702 | 7.891 | 925,257 | +0.04(+0.50%) |
Mar 15, 2010 | 7.814 | 8.061 | 7.720 | 7.852 | 1,586,121 | -0.14(-1.77%) |
Mar 12, 2010 | 7.983 | 8.065 | 7.835 | 7.994 | 987,194 | +0.02(+0.24%) |
Mar 11, 2010 | 8.061 | 8.086 | 7.942 | 7.975 | 876,579 | -0.15(-1.89%) |
Mar 10, 2010 | 8.081 | 8.224 | 8.081 | 8.128 | 1,051,703 | +0.08(+0.94%) |
Mar 09, 2010 | 7.782 | 8.081 | 7.768 | 8.052 | 1,942,622 | +0.24(+3.13%) |
Mar 08, 2010 | 7.819 | 7.879 | 7.707 | 7.808 | 742,624 | -0.05(-0.63%) |
Mar 05, 2010 | 7.851 | 7.882 | 7.785 | 7.858 | 1,091,339 | +0.02(+0.25%) |
Mar 04, 2010 | 7.819 | 7.856 | 7.738 | 7.838 | 1,087,314 | +0.01(+0.16%) |
Mar 03, 2010 | 7.875 | 7.900 | 7.713 | 7.826 | 1,167,231 | -0.05(-0.63%) |
Mar 02, 2010 | 7.752 | 7.921 | 7.729 | 7.875 | 2,334,389 | +0.15(+1.90%) |
Mar 01, 2010 | 7.465 | 7.773 | 7.407 | 7.729 | 2,207,558 | +0.30(+4.02%) |
Feb 26, 2010 | 7.435 | 7.594 | 7.292 | 7.430 | 1,496,060 | +0.00(+0.04%) |
Feb 25, 2010 | 7.707 | 7.730 | 7.340 | 7.427 | 4,164,180 | +0.08(+1.05%) |
Feb 24, 2010 | 7.306 | 7.405 | 7.180 | 7.350 | 1,223,841 | +0.08(+1.17%) |
Feb 23, 2010 | 7.394 | 7.440 | 7.173 | 7.265 | 735,562 | -0.16(-2.17%) |
Feb 22, 2010 | 7.373 | 7.516 | 7.299 | 7.426 | 803,097 | +0.08(+1.06%) |
Feb 19, 2010 | 7.538 | 7.554 | 7.301 | 7.348 | 1,368,884 | -0.18(-2.44%) |
Feb 18, 2010 | 7.340 | 7.536 | 7.331 | 7.532 | 1,357,106 | +0.19(+2.60%) |
Feb 17, 2010 | 7.115 | 7.341 | 7.115 | 7.341 | 1,214,551 | +0.27(+3.78%) |
Feb 16, 2010 | 7.209 | 7.251 | 7.048 | 7.074 | 810,781 | -0.08(-1.11%) |
Feb 12, 2010 | 6.820 | 7.154 | 7.154 | 7.154 | 5,026,070 | +0.30(+4.41%) |
Feb 11, 2010 | 6.901 | 6.935 | 6.800 | 6.851 | 1,443,809 | -0.01(-0.18%) |
Feb 10, 2010 | 6.915 | 6.965 | 6.828 | 6.864 | 589,162 | -0.08(-1.15%) |
Feb 09, 2010 | 6.991 | 7.035 | 6.890 | 6.943 | 404,901 | +0.04(+0.62%) |
Feb 08, 2010 | 6.929 | 6.938 | 6.855 | 6.901 | 980,719 | -0.01(-0.20%) |
Feb 05, 2010 | 6.942 | 7.002 | 6.781 | 6.915 | 1,688,452 | +0.02(+0.26%) |
Feb 04, 2010 | 7.142 | 7.172 | 6.897 | 6.897 | 703,548 | -0.30(-4.20%) |
Feb 03, 2010 | 7.152 | 7.202 | 7.152 | 7.200 | 1,422,583 | +0.00(+0.00%) |
Feb 02, 2010 | 7.152 | 7.226 | 7.058 | 7.200 | 983,337 | +0.09(+1.24%) |
Feb 01, 2010 | 7.106 | 7.166 | 7.039 | 7.111 | 567,438 | +0.01(+0.17%) |
Jan 29, 2010 | 7.253 | 7.260 | 7.087 | 7.099 | 801,881 | -0.14(-1.88%) |
Jan 28, 2010 | 7.225 | 7.297 | 7.165 | 7.235 | 1,193,269 | +0.00(+0.05%) |
Jan 27, 2010 | 7.188 | 7.299 | 7.156 | 7.232 | 1,069,339 | -0.01(-0.07%) |
Jan 26, 2010 | 7.078 | 7.313 | 7.050 | 7.237 | 1,355,518 | +0.16(+2.25%) |
Jan 25, 2010 | 7.065 | 7.115 | 7.065 | 7.078 | 1,418,975 | +0.04(+0.60%) |
Jan 22, 2010 | 7.041 | 7.193 | 6.989 | 7.035 | 1,918,857 | -0.01(-0.18%) |
Jan 21, 2010 | 7.088 | 7.117 | 7.039 | 7.048 | 2,221,349 | -0.05(-0.75%) |
Jan 20, 2010 | 7.203 | 7.248 | 7.005 | 7.101 | 1,664,568 | -0.14(-1.88%) |
Jan 19, 2010 | 7.267 | 7.287 | 7.221 | 7.237 | 2,189,962 | -0.01(-0.12%) |
Jan 15, 2010 | 7.481 | 7.246 | 7.246 | 7.246 | 3,976,640 | -0.20(-2.68%) |
Jan 14, 2010 | 7.490 | 7.545 | 7.389 | 7.446 | 347,177 | -0.06(-0.75%) |
Jan 13, 2010 | 7.299 | 7.534 | 7.299 | 7.502 | 1,177,572 | +0.25(+3.44%) |
Jan 12, 2010 | 7.428 | 7.483 | 7.233 | 7.253 | 1,291,630 | -0.19(-2.50%) |
Jan 11, 2010 | 7.516 | 7.518 | 7.295 | 7.439 | 1,145,547 | -0.06(-0.85%) |
Jan 08, 2010 | 7.458 | 7.536 | 7.437 | 7.502 | 695,168 | +0.01(+0.07%) |
Jan 07, 2010 | 7.598 | 7.649 | 7.437 | 7.497 | 712,357 | -0.10(-1.26%) |
Jan 06, 2010 | 7.391 | 7.600 | 7.375 | 7.593 | 1,788,023 | +0.17(+2.31%) |
Jan 05, 2010 | 7.555 | 7.555 | 7.044 | 7.421 | 3,512,171 | -0.17(-2.19%) |
Jan 04, 2010 | 7.426 | 7.674 | 7.373 | 7.587 | 1,195,655 | +0.29(+4.03%) |
Dec 31, 2009 | 7.386 | 7.294 | 7.294 | 7.294 | 2,890,457 | -0.09(-1.25%) |
Dec 30, 2009 | 7.414 | 7.499 | 7.352 | 7.386 | 672,528 | -0.03(-0.45%) |
Dec 29, 2009 | 7.462 | 7.462 | 7.354 | 7.419 | 586,374 | -0.01(-0.07%) |
Dec 28, 2009 | 7.570 | 7.574 | 7.393 | 7.424 | 858,757 | -0.08(-1.08%) |
Dec 24, 2009 | 7.412 | 7.587 | 7.412 | 7.506 | 431,606 | +0.11(+1.56%) |
Dec 23, 2009 | 7.315 | 7.428 | 7.299 | 7.391 | 491,847 | +0.09(+1.26%) |
Dec 22, 2009 | 7.260 | 7.354 | 7.232 | 7.299 | 736,060 | +0.03(+0.39%) |
Dec 21, 2009 | 7.134 | 7.320 | 7.115 | 7.271 | 754,973 | +0.14(+1.91%) |
Dec 18, 2009 | 7.295 | 7.295 | 6.924 | 7.134 | 1,812,857 | -0.09(-1.20%) |
Dec 17, 2009 | 7.258 | 7.274 | 7.080 | 7.221 | 754,888 | -0.10(-1.35%) |
Dec 16, 2009 | 7.409 | 7.428 | 7.285 | 7.320 | 594,189 | -0.06(-0.81%) |
Dec 15, 2009 | 7.338 | 7.481 | 7.216 | 7.380 | 1,280,158 | +0.00(+0.00%) |
Dec 14, 2009 | 7.230 | 7.412 | 6.972 | 7.380 | 1,359,990 | +0.29(+4.09%) |
Dec 11, 2009 | 6.998 | 7.157 | 6.974 | 7.090 | 949,129 | +0.11(+1.62%) |
Dec 10, 2009 | 7.113 | 7.163 | 6.931 | 6.977 | 1,132,813 | -0.05(-0.78%) |
Dec 09, 2009 | 6.669 | 7.101 | 6.669 | 7.032 | 2,886,878 | +0.35(+5.30%) |
Dec 08, 2009 | 6.544 | 6.731 | 6.484 | 6.678 | 960,223 | +0.12(+1.86%) |
Dec 07, 2009 | 6.632 | 6.676 | 6.535 | 6.556 | 713,590 | -0.07(-1.01%) |
Dec 04, 2009 | 6.623 | 6.676 | 6.561 | 6.623 | 973,211 | +0.12(+1.85%) |
Dec 03, 2009 | 6.622 | 6.678 | 6.491 | 6.503 | 1,280,045 | -0.09(-1.34%) |
Dec 02, 2009 | 6.402 | 6.632 | 6.402 | 6.591 | 940,484 | +0.21(+3.33%) |
Dec 01, 2009 | 6.374 | 6.477 | 6.296 | 6.379 | 1,483,632 | +0.07(+1.09%) |
Nov 30, 2009 | 6.471 | 6.471 | 6.261 | 6.310 | 1,078,578 | -0.09(-1.38%) |
Nov 27, 2009 | 6.388 | 6.491 | 6.209 | 6.399 | 653,604 | -0.19(-2.87%) |
Nov 25, 2009 | 6.623 | 6.639 | 6.530 | 6.588 | 717,785 | -0.03(-0.43%) |
Nov 24, 2009 | 6.673 | 6.738 | 6.588 | 6.616 | 983,162 | -0.06(-0.85%) |
Nov 23, 2009 | 6.728 | 6.959 | 6.641 | 6.673 | 857,078 | -0.01(-0.19%) |
Nov 20, 2009 | 6.646 | 6.712 | 6.614 | 6.685 | 696,876 | +0.02(+0.24%) |
Nov 19, 2009 | 7.011 | 7.014 | 6.584 | 6.669 | 1,398,614 | -0.32(-4.58%) |
Nov 18, 2009 | 6.986 | 7.180 | 6.906 | 6.989 | 1,503,252 | -0.02(-0.28%) |
Nov 17, 2009 | 7.203 | 7.226 | 6.979 | 7.009 | 681,208 | -0.15(-2.08%) |
Nov 16, 2009 | 6.859 | 7.233 | 6.724 | 7.157 | 2,819,682 | +0.45(+6.78%) |
Nov 13, 2009 | 6.699 | 6.775 | 6.634 | 6.703 | 1,061,898 | +0.03(+0.50%) |
Nov 12, 2009 | 6.844 | 6.995 | 6.632 | 6.669 | 1,116,122 | -0.19(-2.76%) |
Nov 11, 2009 | 7.062 | 7.180 | 6.811 | 6.859 | 1,479,453 | -0.13(-1.92%) |
Nov 10, 2009 | 6.754 | 7.163 | 6.724 | 6.993 | 1,984,294 | +0.12(+1.80%) |
Nov 09, 2009 | 6.781 | 6.912 | 6.715 | 6.869 | 1,148,634 | +0.19(+2.89%) |
Nov 06, 2009 | 6.825 | 6.901 | 6.641 | 6.676 | 1,470,045 | -0.22(-3.21%) |
Nov 05, 2009 | 6.542 | 6.900 | 6.500 | 6.897 | 1,838,668 | +0.37(+5.66%) |
Nov 04, 2009 | 6.897 | 6.897 | 6.419 | 6.528 | 2,504,972 | -0.36(-5.16%) |
Nov 03, 2009 | 7.292 | 7.292 | 6.563 | 6.883 | 3,630,350 | -0.32(-4.40%) |
Nov 02, 2009 | 7.239 | 7.318 | 6.995 | 7.200 | 1,720,692 | +0.04(+0.52%) |
Oct 30, 2009 | 7.046 | 7.299 | 6.993 | 7.163 | 2,004,576 | +0.10(+1.48%) |
Oct 29, 2009 | 6.897 | 7.179 | 6.862 | 7.058 | 1,104,847 | +0.19(+2.73%) |
Oct 28, 2009 | 7.101 | 7.145 | 6.855 | 6.871 | 1,418,772 | -0.24(-3.43%) |
Oct 27, 2009 | 7.424 | 7.501 | 6.984 | 7.115 | 2,328,734 | -0.31(-4.12%) |
Oct 26, 2009 | 7.633 | 7.730 | 7.416 | 7.421 | 1,058,686 | -0.17(-2.21%) |
Oct 23, 2009 | 7.569 | 7.619 | 7.492 | 7.589 | 1,382,455 | +0.08(+1.01%) |
Oct 22, 2009 | 7.417 | 7.593 | 7.271 | 7.513 | 1,267,402 | +0.12(+1.65%) |
Oct 21, 2009 | 7.552 | 7.640 | 7.352 | 7.391 | 1,441,666 | -0.18(-2.34%) |
Oct 20, 2009 | 7.262 | 8.043 | 7.127 | 7.568 | 5,273,365 | +0.49(+6.98%) |
Oct 19, 2009 | 6.972 | 7.108 | 6.775 | 7.074 | 772,812 | +0.14(+1.96%) |
Oct 16, 2009 | 6.848 | 6.968 | 6.775 | 6.938 | 1,229,139 | +0.08(+1.13%) |
Oct 15, 2009 | 6.813 | 6.883 | 6.788 | 6.860 | 598,311 | +0.05(+0.73%) |
Oct 14, 2009 | 6.883 | 6.897 | 6.774 | 6.811 | 802,695 | -0.02(-0.34%) |
Oct 13, 2009 | 6.774 | 6.834 | 6.735 | 6.834 | 345,418 | +0.07(+1.07%) |
Oct 12, 2009 | 6.775 | 6.823 | 6.722 | 6.761 | 335,094 | +0.07(+1.03%) |
Oct 09, 2009 | 6.673 | 6.714 | 6.556 | 6.692 | 368,024 | +0.01(+0.19%) |
Oct 08, 2009 | 6.622 | 6.721 | 6.590 | 6.680 | 440,681 | +0.12(+1.81%) |
Oct 07, 2009 | 6.701 | 6.791 | 6.553 | 6.561 | 732,972 | -0.14(-2.14%) |
Oct 06, 2009 | 6.553 | 6.714 | 6.542 | 6.705 | 772,535 | +0.21(+3.18%) |
Oct 05, 2009 | 6.383 | 6.521 | 6.367 | 6.498 | 560,789 | +0.16(+2.54%) |
Oct 02, 2009 | 6.365 | 6.381 | 6.224 | 6.337 | 536,753 | -0.06(-0.97%) |
Oct 01, 2009 | 6.512 | 6.512 | 6.332 | 6.399 | 855,692 | -0.11(-1.71%) |
Sep 30, 2009 | 6.473 | 6.556 | 6.429 | 6.510 | 795,933 | +0.07(+1.13%) |
Sep 29, 2009 | 6.376 | 6.523 | 6.369 | 6.438 | 374,119 | +0.04(+0.55%) |
Sep 28, 2009 | 6.270 | 6.446 | 6.270 | 6.402 | 468,664 | +0.16(+2.52%) |
Sep 25, 2009 | 6.333 | 6.360 | 6.224 | 6.245 | 542,741 | -0.12(-1.89%) |
Sep 24, 2009 | 6.443 | 6.505 | 6.282 | 6.365 | 519,049 | -0.07(-1.15%) |
Sep 23, 2009 | 6.574 | 6.627 | 6.439 | 6.439 | 799,597 | -0.11(-1.62%) |
Sep 22, 2009 | 6.523 | 6.614 | 6.471 | 6.546 | 401,333 | +0.08(+1.29%) |
Sep 21, 2009 | 6.567 | 6.567 | 6.434 | 6.462 | 477,372 | -0.13(-1.91%) |
Sep 18, 2009 | 6.554 | 6.694 | 6.551 | 6.588 | 970,666 | +0.04(+0.68%) |
Sep 17, 2009 | 6.367 | 6.591 | 6.367 | 6.544 | 964,181 | +0.16(+2.49%) |
Sep 16, 2009 | 6.397 | 6.400 | 6.314 | 6.385 | 473,804 | +0.02(+0.36%) |
Sep 15, 2009 | 6.310 | 6.379 | 6.278 | 6.362 | 643,743 | +0.06(+0.90%) |
Sep 14, 2009 | 6.093 | 6.309 | 6.043 | 6.305 | 673,320 | +0.19(+3.15%) |
Sep 11, 2009 | 6.206 | 6.301 | 6.095 | 6.112 | 586,855 | -0.07(-1.09%) |
Sep 10, 2009 | 5.916 | 6.197 | 5.916 | 6.179 | 1,603,197 | +0.25(+4.14%) |
Sep 09, 2009 | 5.856 | 5.934 | 5.764 | 5.934 | 604,298 | +0.17(+2.95%) |
Sep 08, 2009 | 5.705 | 5.766 | 5.645 | 5.764 | 608,901 | +0.11(+2.04%) |
Sep 04, 2009 | 5.649 | 5.674 | 5.587 | 5.649 | 603,252 | +0.01(+0.09%) |
Sep 03, 2009 | 5.543 | 5.659 | 5.543 | 5.644 | 628,832 | +0.02(+0.38%) |
Sep 02, 2009 | 5.644 | 5.751 | 5.605 | 5.622 | 619,655 | -0.05(-0.84%) |
Sep 01, 2009 | 5.688 | 5.812 | 5.629 | 5.670 | 1,388,635 | -0.03(-0.50%) |
Aug 31, 2009 | 5.686 | 5.753 | 5.636 | 5.698 | 1,284,596 | -0.01(-0.25%) |
Aug 28, 2009 | 5.792 | 5.823 | 5.603 | 5.713 | 875,454 | -0.04(-0.77%) |
Aug 27, 2009 | 5.804 | 5.845 | 5.668 | 5.757 | 835,264 | -0.03(-0.52%) |
Aug 26, 2009 | 5.743 | 5.854 | 5.659 | 5.787 | 1,208,405 | +0.06(+0.99%) |
Aug 25, 2009 | 5.624 | 5.774 | 5.624 | 5.730 | 1,157,658 | +0.10(+1.82%) |
Aug 24, 2009 | 5.610 | 5.663 | 5.592 | 5.628 | 1,414,503 | +0.05(+0.82%) |
Aug 21, 2009 | 5.665 | 5.819 | 5.555 | 5.582 | 884,201 | -0.01(-0.13%) |
Aug 20, 2009 | 5.603 | 5.668 | 5.493 | 5.589 | 884,473 | -0.01(-0.16%) |
Aug 19, 2009 | 5.421 | 5.606 | 5.396 | 5.598 | 1,282,306 | +0.13(+2.36%) |
Aug 18, 2009 | 5.424 | 5.513 | 5.352 | 5.468 | 1,241,731 | +0.08(+1.44%) |
Aug 17, 2009 | 5.479 | 5.479 | 5.285 | 5.391 | 765,128 | -0.16(-2.84%) |
Aug 14, 2009 | 5.621 | 5.624 | 5.518 | 5.548 | 746,022 | -0.06(-1.10%) |
Aug 13, 2009 | 5.734 | 5.734 | 5.523 | 5.610 | 663,962 | -0.07(-1.15%) |
Aug 12, 2009 | 5.564 | 5.757 | 5.536 | 5.675 | 864,615 | +0.10(+1.78%) |
Aug 11, 2009 | 5.737 | 5.758 | 5.555 | 5.576 | 747,820 | -0.15(-2.63%) |
Aug 10, 2009 | 5.704 | 5.852 | 5.670 | 5.727 | 740,227 | +0.01(+0.22%) |
Aug 07, 2009 | 5.826 | 5.898 | 5.679 | 5.714 | 813,172 | +0.02(+0.28%) |
Aug 06, 2009 | 5.812 | 5.928 | 5.635 | 5.698 | 1,200,286 | -0.06(-1.04%) |
Aug 05, 2009 | 5.889 | 5.942 | 5.716 | 5.758 | 1,514,323 | -0.10(-1.69%) |
Aug 04, 2009 | 5.866 | 5.960 | 5.826 | 5.858 | 1,733,895 | -0.02(-0.27%) |
Aug 03, 2009 | 5.739 | 5.949 | 5.702 | 5.873 | 2,429,883 | +0.20(+3.59%) |
Jul 31, 2009 | 5.658 | 5.826 | 5.624 | 5.670 | 1,953,003 | +0.05(+0.85%) |
Jul 30, 2009 | 5.465 | 6.133 | 5.444 | 5.622 | 10,097,878 | +0.57(+11.19%) |
Jul 29, 2009 | 5.127 | 5.244 | 5.040 | 5.056 | 2,411,507 | -0.12(-2.36%) |
Jul 28, 2009 | 5.129 | 5.208 | 5.058 | 5.178 | 1,118,910 | +0.01(+0.27%) |
Jul 27, 2009 | 5.118 | 5.170 | 5.058 | 5.164 | 754,300 | +0.05(+1.07%) |
Jul 24, 2009 | 5.131 | 5.162 | 5.040 | 5.109 | 605,390 | -0.06(-1.23%) |
Jul 23, 2009 | 5.035 | 5.244 | 4.941 | 5.173 | 770,867 | +0.12(+2.38%) |
Jul 22, 2009 | 4.936 | 5.067 | 4.927 | 5.053 | 669,803 | +0.11(+2.25%) |
Jul 21, 2009 | 5.010 | 5.039 | 4.894 | 4.941 | 884,642 | -0.03(-0.64%) |
Jul 20, 2009 | 4.890 | 4.993 | 4.798 | 4.973 | 1,346,629 | +0.12(+2.48%) |
Jul 17, 2009 | 4.784 | 4.878 | 4.750 | 4.853 | 1,294,231 | +0.08(+1.71%) |
Jul 16, 2009 | 4.609 | 4.779 | 4.609 | 4.772 | 764,693 | +0.13(+2.74%) |
Jul 15, 2009 | 4.538 | 4.650 | 4.492 | 4.644 | 878,671 | +0.17(+3.88%) |
Jul 14, 2009 | 4.390 | 4.483 | 4.326 | 4.471 | 548,299 | +0.07(+1.49%) |
Jul 13, 2009 | 4.367 | 4.430 | 4.236 | 4.406 | 880,345 | +0.09(+2.13%) |
Jul 10, 2009 | 4.261 | 4.375 | 4.223 | 4.314 | 1,012,768 | +0.04(+1.04%) |
Jul 09, 2009 | 4.365 | 4.365 | 4.266 | 4.269 | 1,266,146 | -0.05(-1.15%) |
Jul 08, 2009 | 4.245 | 4.356 | 4.213 | 4.319 | 1,443,792 | +0.10(+2.30%) |
Jul 07, 2009 | 4.315 | 4.329 | 4.182 | 4.222 | 1,037,980 | -0.10(-2.41%) |
Jul 06, 2009 | 4.420 | 4.432 | 4.190 | 4.326 | 1,608,517 | -0.09(-2.12%) |
Jul 02, 2009 | 4.499 | 4.616 | 4.407 | 4.420 | 735,879 | -0.15(-3.36%) |
Jul 01, 2009 | 4.543 | 4.598 | 4.490 | 4.574 | 903,358 | +0.10(+2.17%) |
Jun 30, 2009 | 4.533 | 4.605 | 4.476 | 4.476 | 878,869 | -0.08(-1.67%) |
Jun 29, 2009 | 4.526 | 4.627 | 4.519 | 4.552 | 1,491,084 | +0.03(+0.74%) |
Jun 26, 2009 | 4.598 | 4.598 | 4.368 | 4.519 | 8,589,582 | -0.11(-2.44%) |
Jun 25, 2009 | 4.711 | 4.743 | 4.611 | 4.632 | 1,663,222 | -0.08(-1.62%) |
Jun 24, 2009 | 4.683 | 4.763 | 4.666 | 4.708 | 853,753 | +0.04(+0.80%) |
Jun 23, 2009 | 4.671 | 4.711 | 4.598 | 4.671 | 1,042,102 | +0.02(+0.49%) |
Jun 22, 2009 | 4.752 | 4.752 | 4.627 | 4.648 | 1,002,517 | -0.12(-2.45%) |
Jun 19, 2009 | 4.918 | 4.918 | 4.726 | 4.765 | 1,838,075 | -0.07(-1.46%) |
Jun 18, 2009 | 4.920 | 4.948 | 4.802 | 4.835 | 735,760 | -0.10(-1.97%) |
Jun 17, 2009 | 4.869 | 5.016 | 4.839 | 4.933 | 657,889 | +0.08(+1.57%) |
Jun 16, 2009 | 4.894 | 4.913 | 4.763 | 4.857 | 2,120,477 | +0.02(+0.40%) |
Jun 15, 2009 | 4.864 | 4.904 | 4.780 | 4.837 | 1,023,019 | -0.07(-1.33%) |
Jun 12, 2009 | 4.915 | 4.943 | 4.842 | 4.902 | 986,883 | -0.04(-0.72%) |
Jun 11, 2009 | 5.092 | 5.182 | 4.920 | 4.938 | 1,092,612 | -0.18(-3.46%) |
Jun 10, 2009 | 5.235 | 5.263 | 4.987 | 5.115 | 772,122 | -0.07(-1.26%) |
Jun 09, 2009 | 5.189 | 5.288 | 5.094 | 5.180 | 1,562,022 | +0.01(+0.17%) |
Jun 08, 2009 | 5.185 | 5.286 | 5.113 | 5.171 | 1,494,347 | -0.10(-1.91%) |
Jun 05, 2009 | 5.117 | 5.322 | 5.063 | 5.272 | 2,474,060 | +0.18(+3.54%) |
Jun 04, 2009 | 5.035 | 5.092 | 4.849 | 5.092 | 1,748,370 | +0.10(+1.95%) |
Jun 03, 2009 | 5.069 | 5.069 | 4.887 | 4.994 | 2,229,157 | -0.14(-2.69%) |
Jun 02, 2009 | 5.175 | 5.177 | 4.993 | 5.132 | 1,618,972 | -0.05(-0.96%) |