Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.250 | 5.300 | 5.230 | 5.250 | 8,066 | +0.06(+1.16%) |
Jul 29, 2010 | 5.240 | 5.240 | 5.150 | 5.190 | 5,555 | +0.01(+0.19%) |
Jul 28, 2010 | 5.220 | 5.350 | 5.150 | 5.180 | 4,340 | -0.01(-0.19%) |
Jul 27, 2010 | 5.110 | 5.190 | 5.109 | 5.190 | 10,004 | +0.09(+1.76%) |
Jul 26, 2010 | 5.050 | 5.100 | 5.010 | 5.100 | 15,410 | -0.05(-0.97%) |
Jul 23, 2010 | 5.060 | 5.150 | 5.060 | 5.150 | 1,980 | -0.01(-0.19%) |
Jul 22, 2010 | 5.050 | 5.400 | 5.000 | 5.160 | 17,625 | +0.04(+0.78%) |
Jul 21, 2010 | 5.170 | 5.270 | 5.000 | 5.120 | 49,808 | -0.05(-0.97%) |
Jul 20, 2010 | 5.070 | 5.170 | 5.000 | 5.170 | 21,479 | +0.10(+1.97%) |
Jul 19, 2010 | 5.300 | 5.300 | 5.020 | 5.070 | 9,688 | -0.21(-3.98%) |
Jul 16, 2010 | 5.280 | 5.356 | 5.150 | 5.280 | 13,253 | -0.21(-3.83%) |
Jul 15, 2010 | 5.460 | 5.530 | 5.290 | 5.490 | 35,814 | -0.09(-1.61%) |
Jul 14, 2010 | 5.440 | 5.600 | 5.440 | 5.580 | 9,570 | +0.07(+1.34%) |
Jul 13, 2010 | 5.370 | 5.559 | 5.370 | 5.506 | 2,221 | +0.14(+2.53%) |
Jul 12, 2010 | 5.320 | 5.370 | 5.270 | 5.370 | 4,717 | +0.03(+0.47%) |
Jul 09, 2010 | 5.345 | 5.345 | 5.290 | 5.345 | 1,100 | +0.05(+1.04%) |
Jul 08, 2010 | 5.250 | 5.330 | 5.250 | 5.290 | 17,778 | +0.04(+0.76%) |
Jul 07, 2010 | 5.250 | 5.290 | 5.230 | 5.250 | 2,700 | +0.00(+0.00%) |
Jul 06, 2010 | 5.350 | 5.370 | 5.235 | 5.250 | 22,415 | -0.01(-0.19%) |
Jul 02, 2010 | 5.260 | 5.370 | 5.256 | 5.260 | 5,383 | -0.08(-1.50%) |
Jul 01, 2010 | 5.430 | 5.430 | 5.270 | 5.340 | 4,420 | -0.09(-1.66%) |
Jun 30, 2010 | 5.450 | 5.450 | 5.350 | 5.430 | 5,400 | -0.01(-0.19%) |
Jun 29, 2010 | 5.410 | 5.450 | 5.350 | 5.440 | 18,650 | -0.13(-2.33%) |
Jun 25, 2010 | 5.570 | 5.650 | 5.500 | 5.570 | 10,200 | +0.08(+1.46%) |
Jun 24, 2010 | 5.480 | 5.530 | 5.430 | 5.490 | 14,094 | -0.02(-0.36%) |
Jun 23, 2010 | 5.470 | 5.510 | 5.450 | 5.510 | 4,148 | +0.00(+0.00%) |
Jun 22, 2010 | 5.580 | 5.580 | 5.460 | 5.510 | 2,300 | -0.04(-0.72%) |
Jun 21, 2010 | 5.579 | 5.590 | 5.520 | 5.550 | 10,518 | +0.04(+0.73%) |
Jun 18, 2010 | 5.510 | 5.600 | 5.510 | 5.510 | 3,504 | -0.04(-0.72%) |
Jun 17, 2010 | 5.450 | 5.550 | 5.450 | 5.550 | 2,604 | +0.09(+1.65%) |
Jun 16, 2010 | 5.462 | 5.480 | 5.450 | 5.460 | 1,248 | -0.03(-0.62%) |
Jun 15, 2010 | 5.518 | 5.530 | 5.460 | 5.494 | 6,890 | -0.01(-0.11%) |
Jun 14, 2010 | 5.450 | 5.530 | 5.450 | 5.500 | 10,751 | +0.01(+0.18%) |
Jun 11, 2010 | 5.450 | 5.540 | 5.440 | 5.490 | 8,000 | -0.01(-0.18%) |
Jun 10, 2010 | 5.540 | 5.570 | 5.370 | 5.500 | 17,461 | -0.05(-0.90%) |
Jun 09, 2010 | 5.800 | 5.800 | 5.540 | 5.550 | 4,689 | -0.08(-1.42%) |
Jun 08, 2010 | 5.680 | 5.780 | 5.540 | 5.630 | 8,710 | +0.06(+1.08%) |
Jun 07, 2010 | 5.550 | 5.580 | 5.500 | 5.570 | 9,315 | -0.01(-0.18%) |
Jun 04, 2010 | 5.580 | 5.720 | 5.520 | 5.580 | 10,711 | -0.15(-2.62%) |
Jun 03, 2010 | 5.800 | 5.800 | 5.710 | 5.730 | 26,400 | -0.17(-2.88%) |
Jun 02, 2010 | 5.530 | 5.990 | 5.530 | 5.900 | 18,991 | +0.50(+9.26%) |
Jun 01, 2010 | 5.505 | 5.590 | 5.400 | 5.400 | 11,668 | -0.11(-2.03%) |
May 28, 2010 | 5.512 | 5.580 | 5.450 | 5.512 | 32,393 | -0.04(-0.69%) |
May 27, 2010 | 5.540 | 5.600 | 5.500 | 5.550 | 5,200 | +0.05(+0.91%) |
May 26, 2010 | 5.710 | 5.710 | 5.470 | 5.500 | 16,310 | -0.20(-3.51%) |
May 25, 2010 | 5.780 | 5.890 | 5.580 | 5.700 | 15,132 | -0.01(-0.18%) |
May 24, 2010 | 5.890 | 6.100 | 5.660 | 5.710 | 26,148 | -0.10(-1.72%) |
May 21, 2010 | 5.840 | 5.870 | 5.620 | 5.810 | 9,500 | -0.04(-0.68%) |
May 20, 2010 | 5.800 | 5.900 | 5.710 | 5.850 | 32,044 | +0.33(+5.98%) |
May 19, 2010 | 5.520 | 5.575 | 5.500 | 5.520 | 15,226 | -0.08(-1.43%) |
May 18, 2010 | 5.580 | 5.690 | 5.520 | 5.600 | 32,235 | +0.02(+0.36%) |
May 17, 2010 | 5.550 | 5.600 | 5.510 | 5.580 | 4,760 | +0.10(+1.82%) |
May 14, 2010 | 5.480 | 5.510 | 5.420 | 5.480 | 8,900 | -0.01(-0.18%) |
May 13, 2010 | 5.520 | 5.540 | 5.400 | 5.490 | 2,400 | +0.00(+0.00%) |
May 12, 2010 | 5.540 | 5.550 | 5.470 | 5.490 | 41,475 | -0.05(-0.90%) |
May 11, 2010 | 5.550 | 5.550 | 5.510 | 5.540 | 16,073 | -0.04(-0.72%) |
May 10, 2010 | 5.400 | 5.580 | 5.350 | 5.580 | 10,690 | +0.27(+5.08%) |
May 07, 2010 | 5.340 | 5.440 | 5.230 | 5.310 | 15,020 | -0.15(-2.82%) |
May 06, 2010 | 5.535 | 5.540 | 5.450 | 5.464 | 11,979 | -0.13(-2.25%) |
May 05, 2010 | 5.550 | 5.590 | 5.490 | 5.590 | 26,096 | -0.06(-1.06%) |
May 04, 2010 | 5.559 | 5.650 | 5.460 | 5.650 | 24,531 | +0.09(+1.62%) |
May 03, 2010 | 5.530 | 5.600 | 5.530 | 5.560 | 8,100 | -0.04(-0.71%) |
Apr 30, 2010 | 5.570 | 5.600 | 5.430 | 5.600 | 11,292 | +0.05(+0.90%) |
Apr 29, 2010 | 5.440 | 5.590 | 5.430 | 5.550 | 20,679 | +0.09(+1.65%) |
Apr 28, 2010 | 5.520 | 5.600 | 5.460 | 5.460 | 24,930 | -0.12(-2.15%) |
Apr 27, 2010 | 5.500 | 5.600 | 5.500 | 5.580 | 14,178 | +0.02(+0.36%) |
Apr 26, 2010 | 5.640 | 5.640 | 5.270 | 5.560 | 26,860 | -0.05(-0.89%) |
Apr 23, 2010 | 5.600 | 5.630 | 5.560 | 5.610 | 6,031 | -0.03(-0.53%) |
Apr 22, 2010 | 5.600 | 5.650 | 5.550 | 5.640 | 6,142 | -0.03(-0.58%) |
Apr 21, 2010 | 5.510 | 5.820 | 5.510 | 5.673 | 66,355 | -0.03(-0.47%) |
Apr 20, 2010 | 5.610 | 5.800 | 5.550 | 5.700 | 23,699 | +0.14(+2.52%) |
Apr 19, 2010 | 5.540 | 5.630 | 5.520 | 5.560 | 17,494 | +0.06(+1.09%) |
Apr 16, 2010 | 5.620 | 5.635 | 5.500 | 5.500 | 56,520 | -0.09(-1.61%) |
Apr 15, 2010 | 5.550 | 5.640 | 5.300 | 5.590 | 92,644 | +0.12(+2.15%) |
Apr 14, 2010 | 6.000 | 6.210 | 5.200 | 5.472 | 129,140 | -0.62(-10.14%) |
Apr 13, 2010 | 6.300 | 6.320 | 6.090 | 6.090 | 27,161 | -0.28(-4.40%) |
Apr 12, 2010 | 6.190 | 6.370 | 6.150 | 6.370 | 5,757 | +0.17(+2.74%) |
Apr 09, 2010 | 6.280 | 6.340 | 6.200 | 6.200 | 5,482 | -0.04(-0.63%) |
Apr 08, 2010 | 6.150 | 6.280 | 6.140 | 6.239 | 24,553 | +0.04(+0.64%) |
Apr 07, 2010 | 6.300 | 6.390 | 6.200 | 6.200 | 12,957 | -0.05(-0.80%) |
Apr 06, 2010 | 6.310 | 6.360 | 6.220 | 6.250 | 17,507 | -0.03(-0.48%) |
Apr 05, 2010 | 6.000 | 6.280 | 5.950 | 6.280 | 30,764 | +0.35(+5.90%) |
Apr 01, 2010 | 5.880 | 5.930 | 5.930 | 5.930 | 16,600 | +0.13(+2.24%) |
Mar 31, 2010 | 6.020 | 6.020 | 5.620 | 5.800 | 34,129 | +0.22(+3.94%) |
Mar 30, 2010 | 5.400 | 5.590 | 5.400 | 5.580 | 13,483 | +0.23(+4.30%) |
Mar 29, 2010 | 5.480 | 5.500 | 5.290 | 5.350 | 57,050 | -0.10(-1.83%) |
Mar 26, 2010 | 5.600 | 5.600 | 5.250 | 5.450 | 25,391 | -0.20(-3.54%) |
Mar 25, 2010 | 5.740 | 5.750 | 5.640 | 5.650 | 6,603 | -0.05(-0.88%) |
Mar 24, 2010 | 5.480 | 5.700 | 5.480 | 5.700 | 5,200 | +0.15(+2.70%) |
Mar 23, 2010 | 5.600 | 5.600 | 5.430 | 5.550 | 16,097 | +0.05(+0.91%) |
Mar 22, 2010 | 5.570 | 5.580 | 5.391 | 5.500 | 25,090 | +0.01(+0.18%) |
Mar 19, 2010 | 5.110 | 5.490 | 5.010 | 5.490 | 43,283 | +0.34(+6.60%) |
Mar 18, 2010 | 5.140 | 5.190 | 5.110 | 5.150 | 17,285 | +0.03(+0.59%) |
Mar 17, 2010 | 5.180 | 5.290 | 5.120 | 5.120 | 69,340 | -0.05(-0.97%) |
Mar 16, 2010 | 5.240 | 5.250 | 5.130 | 5.170 | 102,701 | -0.03(-0.58%) |
Mar 15, 2010 | 5.217 | 5.260 | 5.190 | 5.200 | 15,686 | -0.05(-0.95%) |
Mar 12, 2010 | 5.250 | 5.310 | 5.240 | 5.250 | 27,870 | +0.00(+0.00%) |
Mar 11, 2010 | 5.260 | 5.300 | 5.210 | 5.250 | 8,775 | +0.00(+0.00%) |
Mar 10, 2010 | 5.250 | 5.310 | 5.200 | 5.250 | 16,910 | +0.02(+0.38%) |
Mar 09, 2010 | 5.200 | 5.270 | 5.200 | 5.230 | 22,759 | -0.01(-0.19%) |
Mar 08, 2010 | 5.350 | 5.350 | 5.240 | 5.240 | 82,538 | +0.02(+0.38%) |
Mar 05, 2010 | 5.300 | 5.330 | 5.181 | 5.220 | 93,300 | -0.03(-0.57%) |
Mar 04, 2010 | 5.250 | 5.340 | 5.250 | 5.250 | 30,656 | +0.00(+0.00%) |
Mar 03, 2010 | 5.450 | 5.500 | 5.250 | 5.250 | 57,183 | -0.19(-3.49%) |
Mar 02, 2010 | 5.520 | 5.524 | 5.380 | 5.440 | 6,611 | +0.04(+0.66%) |
Mar 01, 2010 | 5.420 | 5.420 | 5.400 | 5.404 | 11,500 | -0.02(-0.29%) |
Feb 26, 2010 | 5.540 | 5.589 | 5.400 | 5.420 | 18,744 | -0.09(-1.63%) |
Feb 25, 2010 | 5.640 | 5.640 | 5.250 | 5.510 | 24,460 | -0.04(-0.72%) |
Feb 24, 2010 | 5.500 | 5.800 | 5.450 | 5.550 | 52,141 | +0.05(+0.91%) |
Feb 23, 2010 | 5.480 | 5.550 | 5.480 | 5.500 | 5,020 | -0.01(-0.20%) |
Feb 22, 2010 | 5.440 | 5.600 | 5.440 | 5.511 | 39,925 | +0.09(+1.68%) |
Feb 19, 2010 | 5.400 | 5.430 | 5.340 | 5.420 | 4,933 | +0.02(+0.37%) |
Feb 18, 2010 | 5.490 | 5.490 | 5.400 | 5.400 | 2,805 | -0.01(-0.18%) |
Feb 17, 2010 | 5.490 | 5.500 | 5.410 | 5.410 | 2,600 | -0.08(-1.46%) |
Feb 16, 2010 | 5.350 | 5.500 | 5.350 | 5.490 | 5,941 | +0.16(+3.00%) |
Feb 12, 2010 | 5.100 | 5.330 | 5.330 | 5.330 | 6,800 | +0.21(+4.10%) |
Feb 11, 2010 | 4.980 | 5.120 | 4.980 | 5.120 | 1,200 | +0.16(+3.23%) |
Feb 10, 2010 | 5.000 | 5.000 | 4.910 | 4.960 | 5,658 | -0.04(-0.80%) |
Feb 09, 2010 | 5.080 | 5.100 | 4.890 | 5.000 | 11,840 | -0.08(-1.57%) |
Feb 08, 2010 | 5.450 | 5.450 | 4.960 | 5.080 | 17,595 | -0.36(-6.62%) |
Feb 05, 2010 | 5.480 | 5.520 | 5.411 | 5.440 | 8,704 | -0.07(-1.27%) |
Feb 04, 2010 | 5.500 | 5.510 | 5.490 | 5.510 | 13,275 | -0.04(-0.72%) |
Feb 03, 2010 | 5.440 | 5.610 | 5.440 | 5.550 | 4,750 | +0.15(+2.70%) |
Feb 02, 2010 | 5.390 | 5.404 | 5.390 | 5.404 | 500 | +0.00(+0.07%) |
Feb 01, 2010 | 5.480 | 5.480 | 5.290 | 5.400 | 2,250 | -0.10(-1.82%) |
Jan 29, 2010 | 5.530 | 5.551 | 5.500 | 5.500 | 4,220 | -0.04(-0.72%) |
Jan 28, 2010 | 5.600 | 5.600 | 5.530 | 5.540 | 2,239 | -0.10(-1.77%) |
Jan 27, 2010 | 5.570 | 5.700 | 5.510 | 5.640 | 6,800 | +0.09(+1.62%) |
Jan 26, 2010 | 5.440 | 5.650 | 5.440 | 5.550 | 19,595 | +0.12(+2.21%) |
Jan 25, 2010 | 5.490 | 5.595 | 5.270 | 5.430 | 16,392 | -0.13(-2.34%) |
Jan 22, 2010 | 5.600 | 5.649 | 5.560 | 5.560 | 2,637 | -0.04(-0.71%) |
Jan 21, 2010 | 5.630 | 5.650 | 5.600 | 5.600 | 7,700 | +0.00(+0.00%) |
Jan 20, 2010 | 5.660 | 5.730 | 5.600 | 5.600 | 8,450 | -0.02(-0.36%) |
Jan 19, 2010 | 5.920 | 5.940 | 5.560 | 5.620 | 19,206 | -0.28(-4.75%) |
Jan 15, 2010 | 6.050 | 5.900 | 5.900 | 5.900 | 8,600 | -0.12(-1.99%) |
Jan 14, 2010 | 5.980 | 6.022 | 5.980 | 6.020 | 9,150 | +0.04(+0.67%) |
Jan 13, 2010 | 6.000 | 6.000 | 5.910 | 5.980 | 4,087 | +0.02(+0.34%) |
Jan 12, 2010 | 5.990 | 5.990 | 5.920 | 5.960 | 8,359 | -0.04(-0.67%) |
Jan 11, 2010 | 5.960 | 6.000 | 5.931 | 6.000 | 10,143 | +0.06(+1.07%) |
Jan 08, 2010 | 5.940 | 5.960 | 5.900 | 5.936 | 5,126 | -0.01(-0.23%) |
Jan 07, 2010 | 6.110 | 6.110 | 5.750 | 5.950 | 20,786 | -0.05(-0.83%) |
Jan 06, 2010 | 6.130 | 6.200 | 5.970 | 6.000 | 14,581 | -0.16(-2.60%) |
Jan 05, 2010 | 5.820 | 6.200 | 5.750 | 6.160 | 26,074 | +0.27(+4.58%) |
Jan 04, 2010 | 5.630 | 5.980 | 5.600 | 5.890 | 35,949 | +0.34(+6.13%) |
Dec 31, 2009 | 5.500 | 5.550 | 5.550 | 5.550 | 28,800 | +0.00(+0.00%) |
Dec 30, 2009 | 5.440 | 5.550 | 5.250 | 5.550 | 20,418 | +0.18(+3.35%) |
Dec 29, 2009 | 5.200 | 5.400 | 5.150 | 5.370 | 27,709 | +0.22(+4.28%) |
Dec 28, 2009 | 4.800 | 5.170 | 4.740 | 5.150 | 36,171 | +0.31(+6.41%) |
Dec 24, 2009 | 4.740 | 4.963 | 4.740 | 4.840 | 26,007 | +0.10(+2.12%) |
Dec 23, 2009 | 4.720 | 4.750 | 4.620 | 4.739 | 23,445 | +0.04(+0.84%) |
Dec 22, 2009 | 4.660 | 4.730 | 4.650 | 4.700 | 19,790 | +0.06(+1.29%) |
Dec 21, 2009 | 4.430 | 4.800 | 4.350 | 4.640 | 59,971 | +0.28(+6.42%) |
Dec 18, 2009 | 4.460 | 4.460 | 4.360 | 4.360 | 4,400 | -0.10(-2.24%) |
Dec 17, 2009 | 4.490 | 4.490 | 4.430 | 4.460 | 7,902 | +0.01(+0.23%) |
Dec 16, 2009 | 4.390 | 4.450 | 4.361 | 4.450 | 7,458 | +0.06(+1.36%) |
Dec 15, 2009 | 4.400 | 4.400 | 4.310 | 4.390 | 14,807 | +0.00(+0.00%) |
Dec 14, 2009 | 4.400 | 4.400 | 4.320 | 4.390 | 10,560 | +0.01(+0.23%) |
Dec 11, 2009 | 4.350 | 4.450 | 4.310 | 4.380 | 5,850 | -0.01(-0.23%) |
Dec 10, 2009 | 4.420 | 4.420 | 4.270 | 4.390 | 4,608 | +0.02(+0.46%) |
Dec 09, 2009 | 4.400 | 4.400 | 4.270 | 4.370 | 14,920 | -0.03(-0.68%) |
Dec 08, 2009 | 4.400 | 4.400 | 4.300 | 4.400 | 7,315 | +0.00(+0.00%) |
Dec 07, 2009 | 4.360 | 4.400 | 4.310 | 4.400 | 25,082 | +0.09(+2.09%) |
Dec 04, 2009 | 4.250 | 4.310 | 4.250 | 4.310 | 22,040 | +0.07(+1.65%) |
Dec 03, 2009 | 4.250 | 4.320 | 4.160 | 4.240 | 69,623 | +0.05(+1.19%) |
Dec 02, 2009 | 4.190 | 4.200 | 4.160 | 4.190 | 27,596 | -0.01(-0.24%) |
Dec 01, 2009 | 4.200 | 4.200 | 4.199 | 4.200 | 17,207 | +0.00(+0.00%) |
Nov 30, 2009 | 4.200 | 4.200 | 4.190 | 4.200 | 6,300 | +0.01(+0.24%) |
Nov 27, 2009 | 4.180 | 4.200 | 4.180 | 4.190 | 12,126 | -0.04(-0.95%) |
Nov 25, 2009 | 4.200 | 4.250 | 4.160 | 4.230 | 13,975 | +0.03(+0.71%) |
Nov 24, 2009 | 4.200 | 4.290 | 4.200 | 4.200 | 43,462 | +0.01(+0.24%) |
Nov 23, 2009 | 4.200 | 4.210 | 4.190 | 4.190 | 17,412 | +0.00(+0.00%) |
Nov 20, 2009 | 4.180 | 4.270 | 4.180 | 4.190 | 31,450 | +0.00(+0.00%) |
Nov 19, 2009 | 4.210 | 4.210 | 4.190 | 4.190 | 19,706 | -0.06(-1.41%) |
Nov 18, 2009 | 4.240 | 4.300 | 4.200 | 4.250 | 6,853 | +0.00(+0.00%) |
Nov 17, 2009 | 4.240 | 4.290 | 4.200 | 4.250 | 17,244 | +0.05(+1.19%) |
Nov 16, 2009 | 4.300 | 4.350 | 4.030 | 4.200 | 31,940 | -0.05(-1.18%) |
Nov 13, 2009 | 4.300 | 4.450 | 4.250 | 4.250 | 6,600 | -0.05(-1.16%) |
Nov 12, 2009 | 4.280 | 4.300 | 4.250 | 4.300 | 2,250 | +0.04(+0.94%) |
Nov 11, 2009 | 4.340 | 4.500 | 4.250 | 4.260 | 80,406 | -0.13(-2.96%) |
Nov 10, 2009 | 4.400 | 4.400 | 4.260 | 4.390 | 27,921 | +0.04(+0.92%) |
Nov 09, 2009 | 4.450 | 4.480 | 4.350 | 4.350 | 61,166 | -0.03(-0.69%) |
Nov 06, 2009 | 4.530 | 4.740 | 4.380 | 4.380 | 83,160 | -0.13(-2.88%) |
Nov 05, 2009 | 4.560 | 4.630 | 4.490 | 4.510 | 40,637 | +0.02(+0.45%) |
Nov 04, 2009 | 4.500 | 4.580 | 4.450 | 4.490 | 14,488 | -0.11(-2.39%) |
Nov 03, 2009 | 4.640 | 4.700 | 4.600 | 4.600 | 6,800 | +0.00(+0.00%) |
Nov 02, 2009 | 4.550 | 4.620 | 4.550 | 4.600 | 6,914 | +0.06(+1.32%) |
Oct 30, 2009 | 4.650 | 4.890 | 4.381 | 4.540 | 32,931 | -0.12(-2.58%) |
Oct 29, 2009 | 4.700 | 4.900 | 4.650 | 4.660 | 5,357 | -0.02(-0.51%) |
Oct 28, 2009 | 5.000 | 5.000 | 4.680 | 4.684 | 33,408 | -0.17(-3.42%) |
Oct 27, 2009 | 4.890 | 4.890 | 4.780 | 4.850 | 3,100 | +0.05(+1.04%) |
Oct 26, 2009 | 4.880 | 4.880 | 4.760 | 4.800 | 21,775 | -0.08(-1.64%) |
Oct 23, 2009 | 4.930 | 4.930 | 4.880 | 4.880 | 46,543 | +0.01(+0.21%) |
Oct 22, 2009 | 4.840 | 4.880 | 4.810 | 4.870 | 33,908 | +0.05(+1.01%) |
Oct 21, 2009 | 4.950 | 5.070 | 4.810 | 4.821 | 34,060 | -0.12(-2.41%) |
Oct 20, 2009 | 4.970 | 4.970 | 4.940 | 4.940 | 8,901 | +0.00(+0.00%) |
Oct 19, 2009 | 4.920 | 5.050 | 4.920 | 4.940 | 10,966 | +0.04(+0.82%) |
Oct 16, 2009 | 5.220 | 5.220 | 4.840 | 4.900 | 37,021 | +0.00(+0.00%) |
Oct 15, 2009 | 4.980 | 5.049 | 4.880 | 4.900 | 48,975 | -0.10(-2.00%) |
Oct 14, 2009 | 5.150 | 5.200 | 5.000 | 5.000 | 39,141 | -0.03(-0.60%) |
Oct 13, 2009 | 5.080 | 5.500 | 4.930 | 5.030 | 118,275 | -0.07(-1.37%) |
Oct 12, 2009 | 4.370 | 5.400 | 4.200 | 5.100 | 294,687 | +0.92(+22.01%) |
Oct 09, 2009 | 4.200 | 4.200 | 4.180 | 4.180 | 4,000 | -0.02(-0.48%) |
Oct 08, 2009 | 4.200 | 4.200 | 4.200 | 4.200 | 400 | +0.00(+0.00%) |
Oct 07, 2009 | 4.190 | 4.220 | 4.110 | 4.200 | 12,050 | +0.12(+2.94%) |
Oct 06, 2009 | 4.070 | 4.090 | 4.070 | 4.080 | 900 | -0.03(-0.73%) |
Oct 05, 2009 | 4.040 | 4.130 | 4.040 | 4.110 | 16,160 | -0.08(-1.91%) |
Oct 02, 2009 | 4.080 | 4.190 | 4.010 | 4.190 | 21,302 | +0.15(+3.71%) |
Oct 01, 2009 | 4.050 | 4.050 | 4.030 | 4.040 | 8,598 | -0.01(-0.25%) |
Sep 30, 2009 | 4.100 | 4.100 | 4.040 | 4.050 | 15,767 | -0.01(-0.25%) |
Sep 25, 2009 | 4.130 | 4.060 | 4.060 | 4.060 | 8,200 | -0.05(-1.21%) |
Sep 24, 2009 | 4.070 | 4.248 | 4.050 | 4.110 | 4,780 | -0.04(-0.97%) |
Sep 23, 2009 | 4.120 | 4.160 | 4.070 | 4.150 | 3,177 | +0.14(+3.49%) |
Sep 22, 2009 | 4.230 | 4.260 | 4.000 | 4.010 | 21,390 | -0.22(-5.20%) |
Sep 21, 2009 | 4.300 | 4.350 | 4.230 | 4.230 | 6,100 | +0.03(+0.71%) |
Sep 18, 2009 | 4.250 | 4.320 | 4.200 | 4.200 | 11,430 | -0.11(-2.55%) |
Sep 17, 2009 | 4.230 | 4.310 | 4.230 | 4.310 | 2,500 | +0.12(+2.86%) |
Sep 16, 2009 | 4.000 | 4.200 | 4.000 | 4.190 | 20,840 | +0.14(+3.46%) |
Sep 15, 2009 | 4.000 | 4.050 | 3.970 | 4.050 | 8,900 | +0.03(+0.75%) |
Sep 14, 2009 | 4.000 | 4.040 | 4.000 | 4.020 | 2,586 | +0.02(+0.50%) |
Sep 11, 2009 | 3.970 | 4.000 | 3.960 | 4.000 | 1,960 | +0.05(+1.26%) |
Sep 10, 2009 | 3.990 | 4.010 | 3.950 | 3.950 | 4,634 | -0.05(-1.25%) |
Sep 09, 2009 | 3.980 | 4.000 | 3.973 | 4.000 | 5,300 | +0.00(+0.00%) |
Sep 08, 2009 | 3.890 | 4.000 | 3.890 | 4.000 | 15,588 | +0.11(+2.83%) |
Sep 04, 2009 | 3.900 | 3.900 | 3.880 | 3.890 | 31,022 | +0.01(+0.26%) |
Sep 03, 2009 | 3.870 | 3.900 | 3.810 | 3.880 | 200,122 | +0.00(+0.00%) |
Sep 02, 2009 | 3.980 | 3.980 | 3.870 | 3.880 | 15,600 | +0.00(+0.00%) |
Sep 01, 2009 | 3.950 | 3.950 | 3.870 | 3.880 | 7,000 | -0.12(-3.00%) |
Aug 31, 2009 | 3.980 | 4.000 | 3.950 | 4.000 | 3,961 | +0.05(+1.26%) |
Aug 28, 2009 | 3.910 | 3.950 | 3.900 | 3.950 | 5,400 | -0.05(-1.25%) |
Aug 27, 2009 | 3.900 | 4.000 | 3.900 | 4.000 | 2,475 | +0.10(+2.56%) |
Aug 26, 2009 | 4.200 | 4.200 | 3.850 | 3.900 | 18,947 | -0.30(-7.14%) |
Aug 25, 2009 | 3.950 | 4.200 | 3.950 | 4.200 | 2,747 | +0.26(+6.47%) |
Aug 24, 2009 | 3.870 | 3.945 | 3.870 | 3.945 | 300 | +0.04(+1.15%) |
Aug 21, 2009 | 3.920 | 3.920 | 3.890 | 3.900 | 7,950 | +0.00(+0.00%) |
Aug 20, 2009 | 3.900 | 3.900 | 3.900 | 3.900 | 4,000 | +0.01(+0.25%) |
Aug 19, 2009 | 3.910 | 3.960 | 3.890 | 3.890 | 9,996 | -0.02(-0.51%) |
Aug 18, 2009 | 3.921 | 3.921 | 3.910 | 3.910 | 1,900 | -0.03(-0.76%) |
Aug 17, 2009 | 3.940 | 3.940 | 3.910 | 3.940 | 7,600 | -0.06(-1.50%) |
Aug 14, 2009 | 3.950 | 4.000 | 3.950 | 4.000 | 1,323 | -0.00(-0.00%) |
Aug 13, 2009 | 4.090 | 4.090 | 4.000 | 4.000 | 600 | -0.02(-0.50%) |
Aug 12, 2009 | 4.000 | 4.020 | 4.000 | 4.020 | 300 | +0.00(+0.00%) |
Aug 10, 2009 | 3.950 | 4.020 | 4.020 | 4.020 | 7,900 | +0.03(+0.65%) |
Aug 07, 2009 | 3.890 | 4.090 | 3.840 | 3.994 | 6,640 | +0.05(+1.27%) |
Aug 06, 2009 | 3.950 | 3.950 | 3.935 | 3.944 | 1,700 | -0.05(-1.15%) |
Aug 05, 2009 | 4.000 | 4.000 | 3.950 | 3.990 | 4,000 | +0.10(+2.57%) |
Aug 04, 2009 | 3.890 | 4.090 | 3.890 | 3.890 | 18,065 | +0.00(+0.00%) |