Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.168 | 4.276 | 4.053 | 4.148 | 30,955 | -0.10(-2.38%) |
Jul 29, 2010 | 3.608 | 4.363 | 3.608 | 4.249 | 252,967 | +0.79(+22.81%) |
Jul 28, 2010 | 3.507 | 3.507 | 3.440 | 3.460 | 85,060 | -0.13(-3.75%) |
Jul 27, 2010 | 3.736 | 3.736 | 3.541 | 3.595 | 76,037 | -0.04(-1.11%) |
Jul 26, 2010 | 3.547 | 3.642 | 3.514 | 3.635 | 13,819 | +0.13(+3.75%) |
Jul 23, 2010 | 3.477 | 3.504 | 3.477 | 3.504 | 298 | -0.06(-1.80%) |
Jul 22, 2010 | 3.696 | 3.696 | 3.399 | 3.568 | 7,992 | +0.10(+2.92%) |
Jul 21, 2010 | 3.433 | 3.466 | 3.433 | 3.466 | 1,186 | -0.05(-1.53%) |
Jul 20, 2010 | 3.554 | 3.561 | 3.520 | 3.520 | 17,696 | -0.04(-1.14%) |
Jul 19, 2010 | 3.413 | 3.561 | 3.406 | 3.561 | 3,849 | +0.18(+5.18%) |
Jul 16, 2010 | 3.372 | 3.426 | 3.359 | 3.386 | 16,606 | -0.05(-1.57%) |
Jul 15, 2010 | 3.514 | 3.601 | 3.426 | 3.440 | 19,189 | -0.13(-3.77%) |
Jul 14, 2010 | 3.462 | 3.574 | 3.440 | 3.574 | 6,301 | +0.01(+0.19%) |
Jul 13, 2010 | 3.622 | 3.635 | 3.531 | 3.568 | 19,867 | +0.06(+1.73%) |
Jul 12, 2010 | 3.561 | 3.608 | 3.433 | 3.507 | 16,006 | -0.05(-1.33%) |
Jul 09, 2010 | 3.395 | 3.622 | 3.395 | 3.554 | 19,394 | -0.02(-0.57%) |
Jul 08, 2010 | 3.595 | 3.638 | 3.433 | 3.574 | 16,903 | +0.22(+6.43%) |
Jul 07, 2010 | 3.385 | 3.433 | 3.136 | 3.359 | 13,945 | -0.03(-0.99%) |
Jul 06, 2010 | 3.264 | 3.540 | 3.190 | 3.392 | 5,094 | +0.16(+4.79%) |
Jul 02, 2010 | 3.197 | 3.379 | 3.109 | 3.237 | 21,778 | +0.03(+1.05%) |
Jul 01, 2010 | 3.237 | 3.372 | 3.082 | 3.203 | 24,467 | -0.03(-1.04%) |
Jun 30, 2010 | 3.278 | 3.473 | 3.237 | 3.237 | 31,201 | -0.03(-1.03%) |
Jun 29, 2010 | 3.379 | 3.379 | 3.271 | 3.271 | 81,544 | -0.28(-7.97%) |
Jun 25, 2010 | 3.352 | 3.716 | 3.305 | 3.554 | 45,273 | +0.18(+5.40%) |
Jun 24, 2010 | 3.338 | 3.608 | 3.271 | 3.372 | 46,610 | +0.03(+1.01%) |
Jun 23, 2010 | 3.440 | 3.554 | 3.338 | 3.338 | 81,693 | -0.15(-4.26%) |
Jun 22, 2010 | 3.541 | 3.669 | 3.473 | 3.487 | 40,423 | -0.07(-1.90%) |
Jun 21, 2010 | 3.730 | 3.945 | 3.541 | 3.554 | 26,841 | -0.10(-2.77%) |
Jun 18, 2010 | 3.622 | 3.655 | 3.598 | 3.655 | 31,023 | +0.02(+0.56%) |
Jun 17, 2010 | 3.649 | 3.696 | 3.568 | 3.635 | 97,312 | -0.06(-1.64%) |
Jun 16, 2010 | 3.730 | 3.750 | 3.615 | 3.696 | 26,099 | -0.09(-2.32%) |
Jun 15, 2010 | 3.797 | 3.831 | 3.709 | 3.783 | 43,799 | -0.03(-0.71%) |
Jun 14, 2010 | 3.918 | 3.979 | 3.770 | 3.810 | 56,825 | -0.03(-0.88%) |
Jun 11, 2010 | 3.871 | 3.912 | 3.743 | 3.844 | 89,025 | -0.01(-0.18%) |
Jun 10, 2010 | 3.777 | 4.316 | 3.777 | 3.851 | 158,104 | +0.07(+1.96%) |
Jun 09, 2010 | 3.541 | 3.966 | 3.541 | 3.777 | 63,985 | -0.03(-0.71%) |
Jun 08, 2010 | 3.831 | 4.026 | 3.676 | 3.804 | 55,746 | -0.04(-1.05%) |
Jun 07, 2010 | 4.134 | 4.215 | 3.844 | 3.844 | 49,385 | -0.30(-7.17%) |
Jun 04, 2010 | 4.377 | 4.458 | 4.053 | 4.141 | 41,056 | -0.24(-5.54%) |
Jun 03, 2010 | 4.573 | 4.586 | 4.303 | 4.384 | 53,987 | -0.16(-3.56%) |
Jun 02, 2010 | 4.519 | 4.579 | 4.310 | 4.546 | 71,748 | +0.10(+2.28%) |
Jun 01, 2010 | 4.370 | 4.566 | 4.276 | 4.444 | 48,576 | +0.00(+0.00%) |
May 28, 2010 | 4.127 | 4.444 | 4.094 | 4.444 | 85,026 | +0.32(+7.68%) |
May 27, 2010 | 4.313 | 4.313 | 3.939 | 4.127 | 60,163 | +0.19(+4.79%) |
May 26, 2010 | 3.804 | 4.114 | 3.574 | 3.939 | 102,325 | +0.17(+4.47%) |
May 25, 2010 | 3.770 | 3.891 | 3.507 | 3.770 | 229,238 | -0.04(-1.06%) |
May 24, 2010 | 4.235 | 4.310 | 3.810 | 3.810 | 95,613 | -0.32(-7.83%) |
May 21, 2010 | 4.283 | 4.377 | 4.087 | 4.134 | 137,442 | -0.25(-5.69%) |
May 20, 2010 | 4.472 | 4.546 | 4.283 | 4.384 | 76,132 | -0.26(-5.66%) |
May 19, 2010 | 4.600 | 4.768 | 4.209 | 4.647 | 89,870 | +0.02(+0.44%) |
May 18, 2010 | 4.842 | 4.842 | 4.620 | 4.627 | 91,405 | -0.12(-2.55%) |
May 17, 2010 | 4.546 | 4.842 | 4.532 | 4.748 | 86,689 | +0.18(+3.83%) |
May 14, 2010 | 4.552 | 4.620 | 4.391 | 4.573 | 51,468 | -0.07(-1.59%) |
May 13, 2010 | 4.472 | 4.660 | 4.330 | 4.647 | 77,263 | +0.10(+2.22%) |
May 12, 2010 | 4.270 | 4.647 | 4.209 | 4.546 | 113,366 | +0.24(+5.63%) |
May 11, 2010 | 4.121 | 4.303 | 3.993 | 4.303 | 92,967 | +0.24(+5.82%) |
May 10, 2010 | 4.074 | 4.236 | 4.007 | 4.066 | 83,566 | +0.13(+3.22%) |
May 07, 2010 | 3.771 | 4.068 | 3.771 | 3.940 | 134,250 | +0.15(+3.91%) |
May 06, 2010 | 4.155 | 4.155 | 3.791 | 3.791 | 110,212 | -0.31(-7.55%) |
May 05, 2010 | 3.946 | 4.142 | 3.785 | 4.101 | 148,723 | +0.06(+1.50%) |
May 04, 2010 | 4.088 | 4.121 | 3.906 | 4.041 | 60,636 | -0.09(-2.28%) |
May 03, 2010 | 4.135 | 4.135 | 3.913 | 4.135 | 136,155 | +0.09(+2.33%) |
Apr 30, 2010 | 3.805 | 4.182 | 3.628 | 4.041 | 125,619 | +0.17(+4.35%) |
Apr 29, 2010 | 3.818 | 3.879 | 3.536 | 3.872 | 206,033 | -0.01(-0.17%) |
Apr 28, 2010 | 3.886 | 3.933 | 3.663 | 3.879 | 112,188 | -0.03(-0.69%) |
Apr 27, 2010 | 4.283 | 4.283 | 3.670 | 3.906 | 105,032 | -0.44(-10.22%) |
Apr 26, 2010 | 4.041 | 4.350 | 3.906 | 4.350 | 176,142 | +0.31(+7.67%) |
Apr 23, 2010 | 3.839 | 4.135 | 3.825 | 4.041 | 153,251 | +0.15(+3.81%) |
Apr 22, 2010 | 3.556 | 3.919 | 3.536 | 3.892 | 84,123 | +0.33(+9.26%) |
Apr 21, 2010 | 3.226 | 3.643 | 3.132 | 3.562 | 206,188 | +0.36(+11.37%) |
Apr 20, 2010 | 3.300 | 3.334 | 3.071 | 3.199 | 136,113 | -0.07(-2.06%) |
Apr 19, 2010 | 2.923 | 3.313 | 2.916 | 3.266 | 65,173 | +0.29(+9.73%) |
Apr 16, 2010 | 2.923 | 3.017 | 2.861 | 2.977 | 91,007 | +0.05(+1.61%) |
Apr 15, 2010 | 2.916 | 3.010 | 2.876 | 2.929 | 218,348 | +0.01(+0.46%) |
Apr 14, 2010 | 2.775 | 2.916 | 2.775 | 2.916 | 320,378 | +0.16(+5.87%) |
Apr 13, 2010 | 2.721 | 2.754 | 2.694 | 2.754 | 23,988 | +0.06(+2.25%) |
Apr 12, 2010 | 2.694 | 2.721 | 2.626 | 2.694 | 51,967 | +0.00(+0.00%) |
Apr 09, 2010 | 2.707 | 2.727 | 2.662 | 2.694 | 72,126 | +0.02(+0.76%) |
Apr 08, 2010 | 2.579 | 2.822 | 2.573 | 2.674 | 118,808 | +0.13(+5.03%) |
Apr 07, 2010 | 2.586 | 2.586 | 2.525 | 2.546 | 93,143 | +0.00(+0.00%) |
Apr 06, 2010 | 2.472 | 2.566 | 2.458 | 2.546 | 116,282 | +0.11(+4.42%) |
Apr 05, 2010 | 2.458 | 2.465 | 2.431 | 2.438 | 14,776 | +0.00(+0.00%) |
Apr 01, 2010 | 2.337 | 2.438 | 2.438 | 2.438 | 25,243 | +0.09(+4.02%) |
Mar 31, 2010 | 2.357 | 2.357 | 2.296 | 2.344 | 76,788 | -0.01(-0.29%) |
Mar 30, 2010 | 2.317 | 2.364 | 2.298 | 2.350 | 11,851 | +0.06(+2.65%) |
Mar 29, 2010 | 2.323 | 2.424 | 2.269 | 2.290 | 37,612 | -0.03(-1.45%) |
Mar 26, 2010 | 2.357 | 2.391 | 2.310 | 2.323 | 140,681 | -0.04(-1.71%) |
Mar 25, 2010 | 2.505 | 2.539 | 2.222 | 2.364 | 129,296 | -0.07(-3.04%) |
Mar 24, 2010 | 2.391 | 2.472 | 2.364 | 2.438 | 70,843 | +0.05(+1.97%) |
Mar 23, 2010 | 2.404 | 2.495 | 2.377 | 2.391 | 68,346 | -0.01(-0.28%) |
Mar 22, 2010 | 2.431 | 2.431 | 2.370 | 2.397 | 4,662 | -0.03(-1.38%) |
Mar 19, 2010 | 2.546 | 2.546 | 2.357 | 2.431 | 34,555 | -0.04(-1.64%) |
Mar 18, 2010 | 2.458 | 2.593 | 2.438 | 2.472 | 72,942 | +0.05(+1.94%) |
Mar 17, 2010 | 2.492 | 2.519 | 2.364 | 2.424 | 31,205 | -0.00(-0.00%) |
Mar 16, 2010 | 2.424 | 2.472 | 2.404 | 2.424 | 3,648 | +0.00(+0.00%) |
Mar 15, 2010 | 2.397 | 2.573 | 2.364 | 2.424 | 57,487 | -0.06(-2.44%) |
Mar 12, 2010 | 2.593 | 2.626 | 2.411 | 2.485 | 85,984 | -0.07(-2.89%) |
Mar 11, 2010 | 2.344 | 2.593 | 2.323 | 2.559 | 139,442 | +0.26(+11.44%) |
Mar 10, 2010 | 2.269 | 2.357 | 2.209 | 2.296 | 90,979 | +0.05(+2.10%) |
Mar 09, 2010 | 2.135 | 2.290 | 2.128 | 2.249 | 209,532 | +0.12(+5.70%) |
Mar 08, 2010 | 2.148 | 2.155 | 2.034 | 2.128 | 21,001 | +0.03(+1.61%) |
Mar 05, 2010 | 2.209 | 2.357 | 2.094 | 2.094 | 98,505 | -0.06(-2.81%) |
Mar 04, 2010 | 2.216 | 2.216 | 2.128 | 2.155 | 22,178 | -0.03(-1.54%) |
Mar 03, 2010 | 2.222 | 2.290 | 2.189 | 2.189 | 14,354 | +0.00(+0.00%) |
Mar 02, 2010 | 2.135 | 2.216 | 2.081 | 2.189 | 38,441 | +0.00(+0.00%) |
Mar 01, 2010 | 2.135 | 2.189 | 2.088 | 2.189 | 10,979 | +0.00(+0.00%) |
Feb 26, 2010 | 2.148 | 2.211 | 2.115 | 2.189 | 23,179 | +0.10(+4.84%) |
Feb 25, 2010 | 2.121 | 2.135 | 2.088 | 2.088 | 57,738 | -0.05(-2.21%) |
Feb 24, 2010 | 2.155 | 2.263 | 2.115 | 2.135 | 76,113 | +0.03(+1.28%) |
Feb 23, 2010 | 2.101 | 2.174 | 2.088 | 2.108 | 84,505 | +0.08(+3.99%) |
Feb 22, 2010 | 2.081 | 2.081 | 2.014 | 2.027 | 18,694 | -0.05(-2.58%) |
Feb 19, 2010 | 2.020 | 2.161 | 2.020 | 2.081 | 47,843 | -0.01(-0.64%) |
Feb 18, 2010 | 2.215 | 2.249 | 2.067 | 2.094 | 34,423 | -0.15(-6.87%) |
Feb 17, 2010 | 2.175 | 2.249 | 2.135 | 2.249 | 38,658 | +0.11(+5.02%) |
Feb 16, 2010 | 2.168 | 2.202 | 2.081 | 2.141 | 100,132 | -0.01(-0.31%) |
Feb 12, 2010 | 1.973 | 2.148 | 2.148 | 2.148 | 88,646 | +0.13(+6.67%) |
Feb 11, 2010 | 2.067 | 2.067 | 1.946 | 2.014 | 79,873 | -0.05(-2.28%) |
Feb 10, 2010 | 2.148 | 2.175 | 2.047 | 2.061 | 133,967 | -0.05(-2.23%) |
Feb 09, 2010 | 2.222 | 2.222 | 2.034 | 2.108 | 35,753 | +0.05(+2.28%) |
Feb 08, 2010 | 2.047 | 2.101 | 2.007 | 2.061 | 51,945 | +0.03(+1.66%) |
Feb 05, 2010 | 2.027 | 2.067 | 1.846 | 2.027 | 178,187 | +0.02(+1.00%) |
Feb 04, 2010 | 2.255 | 2.255 | 1.953 | 2.007 | 425,674 | -0.30(-13.08%) |
Feb 03, 2010 | 2.282 | 2.316 | 2.202 | 2.309 | 91,950 | -0.03(-1.43%) |
Feb 02, 2010 | 2.329 | 2.356 | 2.128 | 2.343 | 85,384 | -0.01(-0.29%) |
Feb 01, 2010 | 2.430 | 2.477 | 2.249 | 2.349 | 133,335 | -0.03(-1.41%) |
Jan 29, 2010 | 2.336 | 2.497 | 2.282 | 2.383 | 280,062 | +0.05(+2.01%) |
Jan 28, 2010 | 2.195 | 2.443 | 2.128 | 2.336 | 744,886 | +0.32(+16.00%) |
Jan 27, 2010 | 2.034 | 2.054 | 1.913 | 2.014 | 94,301 | -0.05(-2.28%) |
Jan 26, 2010 | 2.195 | 2.195 | 1.980 | 2.061 | 138,286 | +0.00(+0.00%) |
Jan 25, 2010 | 2.067 | 2.161 | 2.027 | 2.061 | 71,182 | -0.01(-0.32%) |
Jan 22, 2010 | 2.222 | 2.222 | 1.967 | 2.067 | 178,935 | -0.19(-8.33%) |
Jan 21, 2010 | 2.155 | 2.342 | 2.114 | 2.255 | 248,769 | +0.14(+6.67%) |
Jan 20, 2010 | 2.020 | 2.128 | 2.014 | 2.114 | 164,679 | +0.07(+3.28%) |
Jan 19, 2010 | 1.846 | 2.074 | 1.846 | 2.047 | 334,485 | +0.28(+15.53%) |
Jan 15, 2010 | 1.926 | 1.772 | 1.772 | 1.772 | 240,313 | -0.15(-7.69%) |
Jan 14, 2010 | 1.832 | 1.940 | 1.812 | 1.920 | 145,829 | +0.11(+5.93%) |
Jan 13, 2010 | 1.886 | 1.886 | 1.792 | 1.812 | 175,908 | -0.05(-2.88%) |
Jan 12, 2010 | 2.040 | 2.101 | 1.859 | 1.866 | 256,144 | -0.24(-11.46%) |
Jan 11, 2010 | 2.007 | 2.141 | 1.993 | 2.108 | 336,222 | +0.11(+5.72%) |
Jan 08, 2010 | 1.967 | 2.067 | 1.859 | 1.993 | 111,655 | -0.01(-0.67%) |
Jan 07, 2010 | 2.014 | 2.020 | 1.940 | 2.007 | 204,518 | +0.05(+2.43%) |
Jan 06, 2010 | 1.873 | 1.967 | 1.792 | 1.959 | 352,904 | +0.11(+6.15%) |
Jan 05, 2010 | 1.799 | 1.893 | 1.785 | 1.846 | 406,559 | +0.05(+2.61%) |
Jan 04, 2010 | 1.853 | 1.893 | 1.732 | 1.799 | 290,813 | -0.05(-2.90%) |
Dec 31, 2009 | 1.873 | 1.853 | 1.853 | 1.853 | 103,246 | -0.06(-3.16%) |
Dec 30, 2009 | 1.873 | 1.913 | 1.752 | 1.913 | 46,909 | +0.07(+3.64%) |
Dec 29, 2009 | 1.900 | 2.027 | 1.779 | 1.846 | 342,876 | -0.06(-3.17%) |
Dec 28, 2009 | 1.738 | 1.980 | 1.738 | 1.906 | 244,895 | +0.22(+13.15%) |
Dec 24, 2009 | 1.678 | 1.759 | 1.678 | 1.685 | 225,563 | -0.01(-0.40%) |
Dec 23, 2009 | 1.678 | 1.799 | 1.678 | 1.691 | 505,864 | +0.04(+2.44%) |
Dec 22, 2009 | 1.678 | 1.698 | 1.651 | 1.651 | 148,629 | -0.03(-1.60%) |
Dec 21, 2009 | 1.685 | 1.685 | 1.631 | 1.678 | 143,453 | +0.00(+0.00%) |
Dec 18, 2009 | 1.644 | 1.678 | 1.631 | 1.678 | 93,193 | +0.02(+1.21%) |
Dec 17, 2009 | 1.678 | 1.678 | 1.644 | 1.658 | 97,008 | -0.03(-1.98%) |
Dec 16, 2009 | 1.745 | 1.745 | 1.651 | 1.691 | 277,137 | -0.04(-2.33%) |
Dec 15, 2009 | 1.759 | 1.812 | 1.678 | 1.732 | 252,544 | -0.01(-0.77%) |
Dec 14, 2009 | 1.752 | 1.779 | 1.712 | 1.745 | 396,363 | +0.03(+1.96%) |
Dec 11, 2009 | 1.745 | 1.765 | 1.678 | 1.712 | 333,448 | +0.03(+2.00%) |
Dec 10, 2009 | 1.685 | 1.846 | 1.678 | 1.678 | 2,139,295 | -0.30(-14.97%) |
Dec 09, 2009 | 2.010 | 2.181 | 1.960 | 1.973 | 23,684 | +0.06(+3.16%) |
Dec 08, 2009 | 2.175 | 2.175 | 1.846 | 1.913 | 50,520 | -0.22(-10.38%) |
Dec 07, 2009 | 2.289 | 2.504 | 2.047 | 2.134 | 49,245 | -0.21(-9.14%) |
Dec 04, 2009 | 2.269 | 2.443 | 2.269 | 2.349 | 24,955 | +0.09(+3.86%) |
Dec 03, 2009 | 2.289 | 2.557 | 2.262 | 2.262 | 21,906 | +0.01(+0.30%) |
Dec 02, 2009 | 2.517 | 2.517 | 2.249 | 2.255 | 20,781 | -0.18(-7.44%) |
Dec 01, 2009 | 2.497 | 2.900 | 2.430 | 2.436 | 25,042 | -0.26(-9.48%) |
Nov 30, 2009 | 3.000 | 3.202 | 2.604 | 2.692 | 21,227 | +0.15(+5.80%) |
Nov 27, 2009 | 2.638 | 2.698 | 2.510 | 2.544 | 2,006 | -0.17(-6.19%) |
Nov 25, 2009 | 2.651 | 2.745 | 2.651 | 2.712 | 76,702 | +0.03(+1.00%) |
Nov 24, 2009 | 2.698 | 2.728 | 2.363 | 2.685 | 7,188 | -0.07(-2.44%) |
Nov 23, 2009 | 2.752 | 2.752 | 2.410 | 2.752 | 13,800 | -0.09(-3.32%) |
Nov 20, 2009 | 2.779 | 2.853 | 2.752 | 2.847 | 3,021 | -0.15(-5.12%) |
Nov 19, 2009 | 3.215 | 3.249 | 2.853 | 3.000 | 14,605 | -0.08(-2.61%) |
Nov 18, 2009 | 3.067 | 3.121 | 2.745 | 3.081 | 34,607 | +0.07(+2.23%) |
Nov 17, 2009 | 2.846 | 3.121 | 2.718 | 3.014 | 11,054 | +0.08(+2.75%) |
Nov 16, 2009 | 3.222 | 3.437 | 2.886 | 2.933 | 43,524 | -0.21(-6.62%) |
Nov 13, 2009 | 3.423 | 3.524 | 3.020 | 3.141 | 40,498 | -0.09(-2.70%) |
Nov 12, 2009 | 3.651 | 3.947 | 3.135 | 3.229 | 60,540 | -0.43(-11.74%) |
Nov 11, 2009 | 3.967 | 4.329 | 3.658 | 3.658 | 47,989 | -0.19(-5.05%) |
Nov 10, 2009 | 3.423 | 4.094 | 3.322 | 3.853 | 43,162 | +0.43(+12.55%) |
Nov 09, 2009 | 3.155 | 3.544 | 3.034 | 3.423 | 24,621 | +0.28(+8.74%) |
Nov 06, 2009 | 2.658 | 3.369 | 2.658 | 3.148 | 55,718 | +0.64(+25.40%) |
Nov 05, 2009 | 3.121 | 3.192 | 2.349 | 2.510 | 24,746 | -0.68(-21.43%) |
Nov 04, 2009 | 3.678 | 3.692 | 3.081 | 3.195 | 20,188 | -0.48(-12.98%) |
Nov 03, 2009 | 4.000 | 4.000 | 3.564 | 3.671 | 23,223 | -0.32(-7.91%) |
Nov 02, 2009 | 4.705 | 4.705 | 3.638 | 3.987 | 27,413 | -0.72(-15.38%) |
Oct 30, 2009 | 4.698 | 4.712 | 4.698 | 4.712 | 744 | -0.15(-3.17%) |
Oct 29, 2009 | 4.698 | 4.866 | 4.698 | 4.866 | 1,787 | +0.23(+5.07%) |
Oct 27, 2009 | 4.631 | 4.631 | 4.631 | 4.631 | 0 | -0.08(-1.79%) |
Oct 26, 2009 | 4.732 | 4.739 | 4.651 | 4.716 | 5,661 | +0.00(+0.09%) |
Oct 23, 2009 | 4.846 | 5.125 | 4.712 | 4.712 | 1,191 | +0.07(+1.59%) |
Oct 22, 2009 | 4.954 | 5.182 | 4.638 | 4.638 | 9,190 | -0.42(-8.23%) |
Oct 21, 2009 | 4.920 | 5.054 | 4.920 | 5.054 | 297 | -0.14(-2.68%) |
Oct 20, 2009 | 5.193 | 5.193 | 4.866 | 5.193 | 5,513 | +0.01(+0.16%) |
Oct 19, 2009 | 5.054 | 5.195 | 4.967 | 5.185 | 1,559 | +0.14(+2.73%) |
Oct 16, 2009 | 5.202 | 5.202 | 5.047 | 5.047 | 923 | -0.31(-5.76%) |
Oct 15, 2009 | 5.544 | 5.544 | 5.323 | 5.356 | 3,426 | +0.02(+0.38%) |
Oct 14, 2009 | 5.564 | 5.564 | 5.162 | 5.336 | 9,535 | -0.23(-4.22%) |
Oct 13, 2009 | 5.336 | 5.695 | 5.276 | 5.571 | 14,603 | +0.15(+2.85%) |
Oct 12, 2009 | 5.282 | 5.430 | 5.041 | 5.417 | 34,963 | -0.13(-2.42%) |
Oct 09, 2009 | 5.370 | 5.618 | 5.317 | 5.551 | 7,742 | +0.16(+2.99%) |
Oct 08, 2009 | 5.423 | 5.598 | 5.390 | 5.390 | 10,133 | -0.12(-2.19%) |
Oct 07, 2009 | 5.813 | 5.813 | 5.511 | 5.511 | 3,724 | -0.19(-3.41%) |
Oct 06, 2009 | 5.880 | 5.880 | 5.235 | 5.705 | 39,016 | -0.30(-5.03%) |
Oct 05, 2009 | 5.222 | 6.007 | 5.168 | 6.007 | 28,331 | +0.88(+17.15%) |
Oct 02, 2009 | 5.658 | 5.719 | 5.101 | 5.128 | 33,356 | -0.88(-14.64%) |
Oct 01, 2009 | 5.477 | 6.007 | 5.437 | 6.007 | 19,123 | +0.59(+10.90%) |
Sep 30, 2009 | 5.605 | 5.866 | 5.383 | 5.417 | 28,606 | +0.01(+0.12%) |
Sep 29, 2009 | 5.746 | 5.799 | 5.410 | 5.410 | 5,512 | -0.06(-1.10%) |
Sep 28, 2009 | 5.437 | 5.704 | 5.370 | 5.470 | 3,730 | -0.17(-3.09%) |
Sep 25, 2009 | 5.705 | 5.705 | 5.386 | 5.645 | 1,698 | +0.07(+1.20%) |
Sep 24, 2009 | 5.712 | 6.155 | 5.504 | 5.578 | 4,389 | +0.01(+0.12%) |
Sep 23, 2009 | 5.484 | 5.967 | 5.484 | 5.571 | 31,808 | -0.22(-3.88%) |
Sep 22, 2009 | 5.840 | 6.128 | 5.484 | 5.796 | 45,169 | +0.12(+2.19%) |
Sep 21, 2009 | 6.336 | 6.336 | 5.477 | 5.672 | 16,103 | -0.38(-6.32%) |
Sep 18, 2009 | 6.598 | 6.598 | 6.054 | 6.054 | 22,030 | -0.48(-7.30%) |
Sep 17, 2009 | 6.444 | 6.712 | 6.316 | 6.531 | 4,801 | -0.18(-2.70%) |
Sep 16, 2009 | 6.679 | 6.766 | 6.229 | 6.712 | 10,279 | -0.03(-0.40%) |
Sep 15, 2009 | 6.913 | 6.913 | 6.108 | 6.739 | 20,011 | +0.08(+1.21%) |
Sep 14, 2009 | 6.860 | 6.927 | 6.437 | 6.658 | 9,687 | -0.01(-0.10%) |
Sep 10, 2009 | 6.692 | 6.665 | 6.665 | 6.665 | 20,857 | +0.02(+0.30%) |
Sep 09, 2009 | 6.363 | 6.652 | 6.363 | 6.645 | 5,163 | +0.28(+4.32%) |
Sep 08, 2009 | 6.205 | 6.370 | 5.913 | 6.370 | 5,661 | +0.46(+7.84%) |
Sep 04, 2009 | 5.900 | 5.907 | 5.900 | 5.907 | 1,936 | +0.00(+0.00%) |
Sep 03, 2009 | 5.840 | 5.907 | 5.806 | 5.907 | 3,428 | +0.00(+0.00%) |
Sep 02, 2009 | 5.907 | 5.907 | 5.907 | 5.907 | 744 | -0.13(-2.11%) |
Sep 01, 2009 | 5.531 | 6.242 | 5.403 | 6.034 | 12,568 | +0.66(+12.37%) |
Aug 31, 2009 | 5.370 | 5.370 | 5.370 | 5.370 | 148 | -0.11(-2.08%) |
Aug 27, 2009 | 5.578 | 5.484 | 5.484 | 5.484 | 6,555 | +0.08(+1.49%) |
Aug 26, 2009 | 5.437 | 5.678 | 5.168 | 5.403 | 26,014 | -0.04(-0.74%) |
Aug 25, 2009 | 5.135 | 5.517 | 4.980 | 5.444 | 36,607 | +0.11(+2.01%) |
Aug 24, 2009 | 4.702 | 5.336 | 4.702 | 5.336 | 16,674 | +0.32(+6.28%) |
Aug 21, 2009 | 4.759 | 5.289 | 4.584 | 5.021 | 19,323 | +0.27(+5.65%) |
Aug 20, 2009 | 4.558 | 5.021 | 4.497 | 4.752 | 15,084 | -0.03(-0.70%) |
Aug 19, 2009 | 4.705 | 4.786 | 4.405 | 4.786 | 12,225 | +0.03(+0.56%) |
Aug 18, 2009 | 4.470 | 4.766 | 4.396 | 4.759 | 19,064 | +0.08(+1.72%) |
Aug 17, 2009 | 4.195 | 4.766 | 4.195 | 4.678 | 5,725 | +0.06(+1.31%) |
Aug 14, 2009 | 4.786 | 4.880 | 4.591 | 4.618 | 8,790 | -0.08(-1.71%) |
Aug 13, 2009 | 4.558 | 4.732 | 4.417 | 4.698 | 43,444 | +0.14(+3.09%) |
Aug 12, 2009 | 4.954 | 5.007 | 4.235 | 4.558 | 60,787 | -0.28(-5.69%) |
Aug 11, 2009 | 5.088 | 5.766 | 4.678 | 4.833 | 30,856 | -0.78(-13.88%) |
Aug 10, 2009 | 5.638 | 5.732 | 5.504 | 5.611 | 184,829 | -0.04(-0.71%) |
Aug 07, 2009 | 5.014 | 5.752 | 4.913 | 5.652 | 25,568 | +0.36(+6.72%) |
Aug 06, 2009 | 5.068 | 5.296 | 4.940 | 5.296 | 17,337 | +0.30(+5.91%) |
Aug 05, 2009 | 5.014 | 5.014 | 4.826 | 5.000 | 12,689 | +0.09(+1.92%) |
Aug 04, 2009 | 5.296 | 5.296 | 4.846 | 4.907 | 59,199 | -0.17(-3.43%) |