Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.839 | 4.906 | 4.822 | 4.840 | 2,686,463 | -0.05(-1.11%) |
Sep 29, 2010 | 4.879 | 4.909 | 4.846 | 4.894 | 1,575,115 | +0.02(+0.43%) |
Sep 28, 2010 | 4.873 | 4.894 | 4.819 | 4.873 | 7,132 | -0.08(-1.52%) |
Sep 27, 2010 | 4.977 | 4.990 | 4.909 | 4.948 | 1,062,990 | +0.02(+0.31%) |
Sep 24, 2010 | 4.879 | 4.963 | 4.858 | 4.933 | 1,211,814 | +0.08(+1.55%) |
Sep 23, 2010 | 4.882 | 4.924 | 4.852 | 4.858 | 1,371 | -0.05(-0.92%) |
Sep 22, 2010 | 4.894 | 4.960 | 4.894 | 4.903 | 1,137,840 | +0.00(+0.06%) |
Sep 21, 2010 | 5.000 | 5.000 | 4.894 | 4.900 | 1,311,079 | -0.11(-2.22%) |
Sep 20, 2010 | 4.969 | 5.030 | 4.927 | 5.012 | 2,668,530 | +0.06(+1.15%) |
Sep 17, 2010 | 4.954 | 4.972 | 4.804 | 4.954 | 15,997,963 | -0.05(-0.96%) |
Sep 15, 2010 | 5.105 | 5.105 | 5.000 | 5.003 | 2,114,599 | -0.24(-4.54%) |
Sep 14, 2010 | 5.262 | 5.268 | 5.219 | 5.240 | 996 | -0.04(-0.74%) |
Sep 13, 2010 | 5.304 | 5.304 | 5.195 | 5.280 | 311,360 | +0.01(+0.11%) |
Sep 10, 2010 | 5.225 | 5.289 | 5.225 | 5.274 | 297,787 | +0.08(+1.51%) |
Sep 09, 2010 | 5.234 | 5.237 | 5.180 | 5.195 | 248,722 | +0.02(+0.35%) |
Sep 08, 2010 | 5.198 | 5.198 | 5.165 | 5.177 | 98,809 | +0.01(+0.17%) |
Sep 07, 2010 | 5.240 | 5.255 | 5.165 | 5.168 | 1,115 | -0.07(-1.32%) |
Sep 03, 2010 | 5.246 | 5.246 | 5.189 | 5.237 | 111,390 | +0.04(+0.81%) |
Sep 02, 2010 | 5.210 | 5.210 | 5.138 | 5.195 | 554 | +0.01(+0.12%) |
Sep 01, 2010 | 5.189 | 5.216 | 5.171 | 5.189 | 236,633 | +0.07(+1.35%) |
Aug 31, 2010 | 5.120 | 5.180 | 5.099 | 5.120 | 996 | -0.01(-0.12%) |
Aug 30, 2010 | 5.117 | 5.204 | 5.117 | 5.126 | 465,297 | +0.04(+0.77%) |
Aug 27, 2010 | 5.087 | 5.087 | 5.024 | 5.087 | 725,279 | +0.06(+1.14%) |
Aug 26, 2010 | 5.024 | 5.057 | 5.024 | 5.030 | 780 | -0.02(-0.30%) |
Aug 25, 2010 | 5.033 | 5.075 | 5.033 | 5.045 | 773 | -0.01(-0.18%) |
Aug 24, 2010 | 5.006 | 5.093 | 5.006 | 5.054 | 3,144 | -0.01(-0.24%) |
Aug 23, 2010 | 5.138 | 5.138 | 5.060 | 5.066 | 121,275 | -0.02(-0.47%) |
Aug 20, 2010 | 5.054 | 5.105 | 5.054 | 5.090 | 67,379 | +0.00(+0.06%) |
Aug 19, 2010 | 5.141 | 5.141 | 5.057 | 5.087 | 1,168 | -0.05(-1.00%) |
Aug 18, 2010 | 5.135 | 5.150 | 5.105 | 5.138 | 12,039 | -0.00(-0.06%) |
Aug 17, 2010 | 5.162 | 5.162 | 5.102 | 5.141 | 1,866 | +0.02(+0.47%) |
Aug 16, 2010 | 5.051 | 5.174 | 4.993 | 5.117 | 102,920 | +0.03(+0.53%) |
Aug 13, 2010 | 5.090 | 5.141 | 5.078 | 5.090 | 93,586 | -0.02(-0.30%) |
Aug 12, 2010 | 4.990 | 5.144 | 4.990 | 5.105 | 174,782 | +0.06(+1.19%) |
Aug 11, 2010 | 4.993 | 5.111 | 4.942 | 5.045 | 3,386 | -0.03(-0.59%) |
Aug 10, 2010 | 5.102 | 5.147 | 5.066 | 5.075 | 1,444 | -0.08(-1.46%) |
Aug 09, 2010 | 5.069 | 5.165 | 5.036 | 5.150 | 85,355 | +0.10(+2.03%) |
Aug 06, 2010 | 5.048 | 5.087 | 4.972 | 5.048 | 102,389 | -0.06(-1.12%) |
Aug 05, 2010 | 5.126 | 5.144 | 5.060 | 5.105 | 76,231 | -0.04(-0.70%) |
Aug 04, 2010 | 5.114 | 5.144 | 5.096 | 5.141 | 118,363 | +0.04(+0.83%) |
Aug 03, 2010 | 5.090 | 5.144 | 5.090 | 5.099 | 94,994 | -0.01(-0.24%) |
Aug 02, 2010 | 5.149 | 5.149 | 5.087 | 5.111 | 141,133 | +0.02(+0.41%) |
Jul 30, 2010 | 5.090 | 5.096 | 5.015 | 5.090 | 51,807 | +0.03(+0.65%) |
Jul 29, 2010 | 5.096 | 5.096 | 5.045 | 5.057 | 50,801 | -0.02(-0.30%) |
Jul 28, 2010 | 5.099 | 5.135 | 5.069 | 5.072 | 44,435 | -0.04(-0.77%) |
Jul 27, 2010 | 5.135 | 5.135 | 5.096 | 5.111 | 60,111 | +0.00(+0.00%) |
Jul 26, 2010 | 5.120 | 5.147 | 5.069 | 5.111 | 193,601 | +0.02(+0.47%) |
Jul 23, 2010 | 5.045 | 5.120 | 4.963 | 5.087 | 124,479 | +0.04(+0.84%) |
Jul 22, 2010 | 4.984 | 5.156 | 4.861 | 5.045 | 157,410 | +0.12(+2.38%) |
Jul 21, 2010 | 4.945 | 4.945 | 4.846 | 4.927 | 221,144 | +0.00(+0.06%) |
Jul 20, 2010 | 4.870 | 4.954 | 4.855 | 4.924 | 122,387 | +0.00(+0.06%) |
Jul 19, 2010 | 4.933 | 4.933 | 4.855 | 4.921 | 97,295 | +0.01(+0.12%) |
Jul 16, 2010 | 4.915 | 5.009 | 4.900 | 4.915 | 348,774 | -0.11(-2.22%) |
Jul 15, 2010 | 5.057 | 5.057 | 4.963 | 5.027 | 131,581 | -0.04(-0.77%) |
Jul 14, 2010 | 5.108 | 5.108 | 5.045 | 5.066 | 160,418 | -0.05(-0.94%) |
Jul 13, 2010 | 5.114 | 5.123 | 5.024 | 5.114 | 3,067 | +0.09(+1.86%) |
Jul 12, 2010 | 5.072 | 5.072 | 4.969 | 5.021 | 157,479 | -0.04(-0.71%) |
Jul 09, 2010 | 5.057 | 5.060 | 4.960 | 5.057 | 301,492 | +0.05(+1.08%) |
Jul 08, 2010 | 5.003 | 5.012 | 4.954 | 5.003 | 933 | +0.02(+0.48%) |
Jul 07, 2010 | 4.978 | 4.978 | 4.900 | 4.978 | 154,000 | +0.09(+1.85%) |
Jul 06, 2010 | 4.888 | 4.993 | 4.867 | 4.888 | 1,570 | -0.04(-0.86%) |
Jul 02, 2010 | 4.930 | 4.966 | 4.873 | 4.930 | 270,706 | -0.02(-0.30%) |
Jul 01, 2010 | 4.948 | 4.993 | 4.879 | 4.945 | 233,860 | -0.01(-0.24%) |
Jun 30, 2010 | 4.957 | 5.021 | 4.924 | 4.957 | 2,460 | +0.01(+0.18%) |
Jun 29, 2010 | 5.057 | 5.066 | 4.936 | 4.948 | 207,238 | -0.29(-5.57%) |
Jun 25, 2010 | 5.240 | 5.255 | 5.060 | 5.240 | 1,834,519 | +0.19(+3.82%) |
Jun 24, 2010 | 5.078 | 5.105 | 4.993 | 5.048 | 163,327 | -0.05(-1.06%) |
Jun 23, 2010 | 5.114 | 5.123 | 5.090 | 5.102 | 191,423 | -0.00(-0.06%) |
Jun 22, 2010 | 5.105 | 5.198 | 5.078 | 5.105 | 2,387 | -0.07(-1.40%) |
Jun 21, 2010 | 5.135 | 5.192 | 5.129 | 5.177 | 540,689 | +0.05(+1.00%) |
Jun 18, 2010 | 5.126 | 5.126 | 5.063 | 5.126 | 221,575 | +0.04(+0.77%) |
Jun 17, 2010 | 5.075 | 5.117 | 5.027 | 5.087 | 221,353 | +0.04(+0.84%) |
Jun 16, 2010 | 5.078 | 5.111 | 5.039 | 5.045 | 302,478 | -0.07(-1.35%) |
Jun 15, 2010 | 5.114 | 5.132 | 5.012 | 5.114 | 1,477 | +0.09(+1.80%) |
Jun 14, 2010 | 5.048 | 5.066 | 4.981 | 5.024 | 282,208 | +0.01(+0.24%) |
Jun 11, 2010 | 4.900 | 5.012 | 4.891 | 5.012 | 117,141 | +0.08(+1.53%) |
Jun 10, 2010 | 4.936 | 4.939 | 4.843 | 4.936 | 1,374 | +0.09(+1.86%) |
Jun 09, 2010 | 4.888 | 4.933 | 4.816 | 4.846 | 235,962 | -0.01(-0.19%) |
Jun 08, 2010 | 4.963 | 4.975 | 4.744 | 4.855 | 1,154,791 | -0.10(-2.01%) |
Jun 07, 2010 | 5.060 | 5.068 | 4.942 | 4.954 | 169,041 | -0.05(-0.90%) |
Jun 04, 2010 | 5.000 | 5.027 | 4.972 | 5.000 | 351,271 | -0.06(-1.25%) |
Jun 03, 2010 | 5.057 | 5.072 | 5.012 | 5.063 | 108,395 | -0.01(-0.24%) |
Jun 02, 2010 | 5.075 | 5.093 | 4.981 | 5.075 | 155,866 | +0.10(+1.94%) |
Jun 01, 2010 | 4.978 | 5.114 | 4.978 | 4.978 | 1,198 | -0.12(-2.42%) |
May 28, 2010 | 5.102 | 5.150 | 5.027 | 5.102 | 161,122 | -0.04(-0.76%) |
May 27, 2010 | 5.054 | 5.159 | 5.054 | 5.141 | 213,988 | +0.14(+2.83%) |
May 26, 2010 | 5.000 | 5.117 | 4.978 | 5.000 | 1,201 | -0.01(-0.24%) |
May 25, 2010 | 4.972 | 5.027 | 4.894 | 5.012 | 194,807 | -0.04(-0.78%) |
May 24, 2010 | 5.084 | 5.120 | 4.984 | 5.051 | 282,902 | -0.05(-1.06%) |
May 21, 2010 | 5.006 | 5.114 | 4.939 | 5.105 | 316,606 | +0.09(+1.74%) |
May 20, 2010 | 5.123 | 5.186 | 5.018 | 5.018 | 368,417 | -0.13(-2.57%) |
May 19, 2010 | 5.201 | 5.262 | 5.144 | 5.150 | 386,865 | -0.05(-1.04%) |
May 18, 2010 | 5.298 | 5.307 | 5.198 | 5.204 | 148,760 | -0.03(-0.58%) |
May 17, 2010 | 5.249 | 5.283 | 5.153 | 5.234 | 205,405 | +0.00(+0.06%) |
May 14, 2010 | 5.231 | 5.277 | 5.141 | 5.231 | 245,057 | -0.05(-0.86%) |
May 13, 2010 | 5.352 | 5.352 | 5.271 | 5.277 | 209,629 | -0.05(-1.02%) |
May 12, 2010 | 5.301 | 5.367 | 5.301 | 5.331 | 317,602 | +0.06(+1.14%) |
May 11, 2010 | 5.307 | 5.327 | 5.268 | 5.271 | 214,735 | +0.00(+0.00%) |
May 10, 2010 | 5.293 | 5.297 | 5.253 | 5.271 | 238,406 | +0.03(+0.52%) |
May 07, 2010 | 5.286 | 5.352 | 5.231 | 5.243 | 379,437 | -0.08(-1.58%) |
May 06, 2010 | 5.370 | 5.409 | 5.286 | 5.328 | 401,079 | -0.06(-1.12%) |
May 05, 2010 | 5.382 | 5.415 | 5.376 | 5.388 | 323,642 | -0.03(-0.50%) |
May 04, 2010 | 5.415 | 5.448 | 5.376 | 5.415 | 378,454 | -0.05(-0.83%) |
May 03, 2010 | 5.454 | 5.460 | 5.424 | 5.460 | 336,130 | +0.04(+0.67%) |
Apr 30, 2010 | 5.421 | 5.508 | 5.418 | 5.424 | 234,714 | -0.01(-0.17%) |
Apr 29, 2010 | 5.472 | 5.472 | 5.412 | 5.433 | 131,604 | -0.01(-0.22%) |
Apr 28, 2010 | 5.445 | 5.472 | 5.412 | 5.445 | 103,036 | +0.03(+0.61%) |
Apr 27, 2010 | 5.415 | 5.433 | 5.406 | 5.412 | 241,059 | -0.04(-0.66%) |
Apr 26, 2010 | 5.451 | 5.481 | 5.433 | 5.448 | 78,110 | -0.01(-0.22%) |
Apr 23, 2010 | 5.475 | 5.475 | 5.421 | 5.460 | 98,886 | +0.02(+0.33%) |
Apr 22, 2010 | 5.457 | 5.457 | 5.424 | 5.442 | 214,101 | -0.02(-0.44%) |
Apr 21, 2010 | 5.445 | 5.530 | 5.436 | 5.466 | 184,623 | +0.00(+0.06%) |
Apr 20, 2010 | 5.487 | 5.490 | 5.445 | 5.463 | 204,910 | +0.02(+0.39%) |
Apr 19, 2010 | 5.469 | 5.490 | 5.430 | 5.442 | 266,974 | -0.05(-0.93%) |
Apr 16, 2010 | 5.563 | 5.569 | 5.490 | 5.493 | 114,548 | -0.07(-1.25%) |
Apr 15, 2010 | 5.505 | 5.566 | 5.487 | 5.563 | 156,029 | +0.03(+0.60%) |
Apr 14, 2010 | 5.499 | 5.545 | 5.454 | 5.530 | 105,387 | +0.04(+0.71%) |
Apr 13, 2010 | 5.436 | 5.505 | 5.430 | 5.490 | 99,364 | +0.02(+0.33%) |
Apr 12, 2010 | 5.545 | 5.545 | 5.448 | 5.472 | 79,462 | -0.06(-1.09%) |
Apr 09, 2010 | 5.515 | 5.539 | 5.475 | 5.533 | 132,743 | +0.02(+0.33%) |
Apr 08, 2010 | 5.430 | 5.539 | 5.406 | 5.515 | 262,727 | +0.08(+1.55%) |
Apr 07, 2010 | 5.421 | 5.469 | 5.394 | 5.430 | 145,629 | -0.01(-0.22%) |
Apr 06, 2010 | 5.433 | 5.454 | 5.406 | 5.442 | 69,647 | -0.01(-0.11%) |
Apr 05, 2010 | 5.421 | 5.451 | 5.403 | 5.448 | 247,032 | +0.05(+0.89%) |
Apr 01, 2010 | 5.487 | 5.400 | 5.400 | 5.400 | 211,837 | -0.02(-0.44%) |
Mar 31, 2010 | 5.421 | 5.463 | 5.415 | 5.424 | 98,826 | -0.01(-0.17%) |
Mar 30, 2010 | 5.394 | 5.496 | 5.394 | 5.433 | 244,671 | +0.06(+1.06%) |
Mar 29, 2010 | 5.316 | 5.385 | 5.316 | 5.376 | 113,356 | -0.05(-0.83%) |
Mar 26, 2010 | 5.460 | 5.460 | 5.403 | 5.421 | 176,558 | -0.01(-0.17%) |
Mar 25, 2010 | 5.457 | 5.496 | 5.421 | 5.430 | 127,972 | +0.00(+0.06%) |
Mar 24, 2010 | 5.424 | 5.462 | 5.421 | 5.427 | 77,041 | -0.01(-0.17%) |
Mar 23, 2010 | 5.430 | 5.511 | 5.397 | 5.436 | 226,615 | -0.01(-0.17%) |
Mar 22, 2010 | 5.439 | 5.475 | 5.391 | 5.445 | 91,750 | -0.01(-0.22%) |
Mar 19, 2010 | 5.496 | 5.496 | 5.427 | 5.457 | 103,491 | -0.02(-0.33%) |
Mar 18, 2010 | 5.436 | 5.496 | 5.436 | 5.475 | 213,467 | +0.02(+0.33%) |
Mar 17, 2010 | 5.439 | 5.478 | 5.433 | 5.457 | 70,414 | +0.01(+0.22%) |
Mar 16, 2010 | 5.427 | 5.445 | 5.412 | 5.445 | 104,361 | -0.01(-0.11%) |
Mar 15, 2010 | 5.445 | 5.454 | 5.397 | 5.451 | 46,564 | -0.01(-0.11%) |
Mar 12, 2010 | 5.481 | 5.484 | 5.442 | 5.457 | 46,534 | -0.01(-0.17%) |
Mar 11, 2010 | 5.412 | 5.487 | 5.394 | 5.466 | 261,300 | +0.05(+0.83%) |
Mar 10, 2010 | 5.436 | 5.466 | 5.376 | 5.421 | 412,189 | -0.03(-0.55%) |
Mar 09, 2010 | 5.454 | 5.493 | 5.433 | 5.451 | 413,988 | -0.01(-0.11%) |
Mar 08, 2010 | 5.418 | 5.469 | 5.397 | 5.457 | 196,603 | +0.03(+0.50%) |
Mar 05, 2010 | 5.373 | 5.436 | 5.367 | 5.430 | 279,927 | +0.07(+1.29%) |
Mar 04, 2010 | 5.376 | 5.376 | 5.316 | 5.361 | 92,803 | +0.01(+0.17%) |
Mar 03, 2010 | 5.316 | 5.367 | 5.301 | 5.352 | 213,321 | +0.02(+0.40%) |
Mar 02, 2010 | 5.325 | 5.331 | 5.310 | 5.331 | 240,401 | +0.00(+0.06%) |
Mar 01, 2010 | 5.358 | 5.400 | 5.313 | 5.328 | 216,392 | -0.02(-0.28%) |
Feb 26, 2010 | 5.352 | 5.355 | 5.316 | 5.343 | 279,555 | -0.01(-0.17%) |
Feb 25, 2010 | 5.322 | 5.367 | 5.298 | 5.352 | 139,646 | +0.02(+0.28%) |
Feb 24, 2010 | 5.394 | 5.394 | 5.325 | 5.337 | 210,628 | -0.06(-1.06%) |
Feb 23, 2010 | 5.415 | 5.415 | 5.337 | 5.394 | 106,629 | -0.02(-0.28%) |
Feb 22, 2010 | 5.415 | 5.424 | 5.391 | 5.409 | 79,438 | +0.01(+0.22%) |
Feb 19, 2010 | 5.421 | 5.421 | 5.370 | 5.397 | 86,995 | -0.02(-0.44%) |
Feb 18, 2010 | 5.421 | 5.445 | 5.373 | 5.421 | 150,958 | +0.00(+0.00%) |
Feb 17, 2010 | 5.421 | 5.421 | 5.400 | 5.421 | 100,838 | +0.00(+0.00%) |
Feb 16, 2010 | 5.400 | 5.421 | 5.364 | 5.421 | 113,176 | +0.04(+0.78%) |
Feb 12, 2010 | 5.319 | 5.379 | 5.379 | 5.379 | 81,680 | +0.06(+1.19%) |
Feb 11, 2010 | 5.259 | 5.352 | 5.255 | 5.316 | 187,685 | +0.04(+0.74%) |
Feb 10, 2010 | 5.289 | 5.289 | 5.243 | 5.277 | 144,148 | -0.04(-0.74%) |
Feb 09, 2010 | 5.337 | 5.358 | 5.283 | 5.316 | 164,542 | +0.01(+0.17%) |
Feb 08, 2010 | 5.322 | 5.346 | 5.280 | 5.307 | 161,988 | -0.02(-0.34%) |
Feb 05, 2010 | 5.385 | 5.385 | 5.316 | 5.325 | 277,460 | -0.05(-0.84%) |
Feb 04, 2010 | 5.289 | 5.400 | 5.289 | 5.370 | 570,237 | +0.09(+1.77%) |
Feb 03, 2010 | 5.249 | 5.298 | 5.243 | 5.277 | 114,136 | +0.01(+0.17%) |
Feb 02, 2010 | 5.277 | 5.313 | 5.259 | 5.268 | 204,044 | -0.04(-0.68%) |
Feb 01, 2010 | 5.322 | 5.352 | 5.262 | 5.304 | 223,189 | -0.02(-0.34%) |
Jan 29, 2010 | 5.322 | 5.388 | 5.301 | 5.322 | 354,614 | +0.05(+0.86%) |
Jan 28, 2010 | 5.316 | 5.323 | 5.249 | 5.277 | 206,889 | -0.02(-0.28%) |
Jan 27, 2010 | 5.307 | 5.322 | 5.274 | 5.292 | 290,090 | -0.03(-0.57%) |
Jan 26, 2010 | 5.283 | 5.325 | 5.274 | 5.322 | 215,887 | +0.02(+0.40%) |
Jan 25, 2010 | 5.370 | 5.421 | 5.284 | 5.301 | 284,051 | -0.04(-0.73%) |
Jan 22, 2010 | 5.367 | 5.391 | 5.316 | 5.340 | 210,532 | -0.02(-0.34%) |
Jan 21, 2010 | 5.397 | 5.409 | 5.334 | 5.358 | 243,220 | -0.04(-0.73%) |
Jan 20, 2010 | 5.400 | 5.439 | 5.361 | 5.397 | 341,409 | -0.02(-0.33%) |
Jan 19, 2010 | 5.400 | 5.448 | 5.397 | 5.415 | 135,061 | +0.02(+0.45%) |
Jan 15, 2010 | 5.421 | 5.391 | 5.391 | 5.391 | 639,163 | -0.02(-0.28%) |
Jan 14, 2010 | 5.406 | 5.463 | 5.403 | 5.406 | 292,092 | -0.00(-0.06%) |
Jan 13, 2010 | 5.415 | 5.421 | 5.406 | 5.409 | 95,323 | +0.00(+0.00%) |
Jan 12, 2010 | 5.406 | 5.448 | 5.406 | 5.409 | 106,290 | -0.03(-0.61%) |
Jan 11, 2010 | 5.433 | 5.451 | 5.412 | 5.442 | 94,420 | +0.00(+0.06%) |
Jan 08, 2010 | 5.427 | 5.445 | 5.373 | 5.439 | 278,356 | +0.01(+0.17%) |
Jan 07, 2010 | 5.415 | 5.448 | 5.403 | 5.430 | 179,789 | +0.01(+0.17%) |
Jan 06, 2010 | 5.424 | 5.448 | 5.421 | 5.421 | 140,665 | -0.01(-0.17%) |
Jan 05, 2010 | 5.475 | 5.475 | 5.418 | 5.430 | 253,666 | -0.04(-0.66%) |
Jan 04, 2010 | 5.469 | 5.478 | 5.451 | 5.466 | 254,383 | +0.05(+0.89%) |
Dec 31, 2009 | 5.424 | 5.418 | 5.418 | 5.418 | 378,849 | -0.03(-0.55%) |
Dec 30, 2009 | 5.448 | 5.451 | 5.403 | 5.448 | 347,638 | -0.01(-0.22%) |
Dec 29, 2009 | 5.451 | 5.469 | 5.409 | 5.460 | 268,056 | +0.00(+0.06%) |
Dec 28, 2009 | 5.466 | 5.475 | 5.379 | 5.457 | 575,748 | -0.02(-0.33%) |
Dec 24, 2009 | 5.463 | 5.496 | 5.463 | 5.475 | 64,208 | +0.02(+0.33%) |
Dec 23, 2009 | 5.421 | 5.469 | 5.415 | 5.457 | 361,637 | +0.05(+0.89%) |
Dec 22, 2009 | 5.421 | 5.430 | 5.367 | 5.409 | 821,111 | +0.00(+0.06%) |
Dec 21, 2009 | 5.406 | 5.421 | 5.376 | 5.406 | 550,192 | -0.02(-0.28%) |
Dec 18, 2009 | 5.385 | 5.511 | 5.385 | 5.421 | 4,550,613 | +0.02(+0.45%) |
Dec 17, 2009 | 5.346 | 5.421 | 5.346 | 5.397 | 497,086 | -0.00(-0.06%) |
Dec 16, 2009 | 5.400 | 5.427 | 5.385 | 5.400 | 567,876 | +0.00(+0.00%) |
Dec 15, 2009 | 5.415 | 5.415 | 5.355 | 5.400 | 477,795 | +0.01(+0.11%) |
Dec 14, 2009 | 5.376 | 5.406 | 5.352 | 5.394 | 268,365 | +0.05(+0.84%) |
Dec 11, 2009 | 5.352 | 5.400 | 5.325 | 5.349 | 496,090 | -0.02(-0.28%) |
Dec 10, 2009 | 5.364 | 5.385 | 5.335 | 5.364 | 335,104 | +0.03(+0.56%) |
Dec 09, 2009 | 5.382 | 5.382 | 5.286 | 5.334 | 217,468 | +0.03(+0.51%) |
Dec 08, 2009 | 5.316 | 5.322 | 5.259 | 5.307 | 225,450 | -0.01(-0.23%) |
Dec 07, 2009 | 5.298 | 5.319 | 5.225 | 5.319 | 169,101 | +0.02(+0.40%) |
Dec 04, 2009 | 5.265 | 5.322 | 5.249 | 5.298 | 289,954 | +0.04(+0.69%) |
Dec 03, 2009 | 5.255 | 5.277 | 5.228 | 5.262 | 216,824 | +0.01(+0.23%) |
Dec 02, 2009 | 5.210 | 5.268 | 5.195 | 5.249 | 156,580 | +0.01(+0.17%) |
Dec 01, 2009 | 5.189 | 5.268 | 5.180 | 5.240 | 590,753 | +0.04(+0.69%) |
Nov 30, 2009 | 5.207 | 5.222 | 5.156 | 5.204 | 274,295 | +0.00(+0.00%) |
Nov 27, 2009 | 5.135 | 5.225 | 5.135 | 5.204 | 110,743 | -0.04(-0.69%) |
Nov 25, 2009 | 5.301 | 5.301 | 5.225 | 5.240 | 355,959 | -0.04(-0.74%) |
Nov 24, 2009 | 5.252 | 5.334 | 5.252 | 5.280 | 457,624 | +0.03(+0.63%) |
Nov 23, 2009 | 5.280 | 5.337 | 5.234 | 5.246 | 385,852 | -0.01(-0.23%) |
Nov 20, 2009 | 5.322 | 5.322 | 5.246 | 5.259 | 326,239 | -0.05(-0.91%) |
Nov 19, 2009 | 5.331 | 5.346 | 5.213 | 5.307 | 280,385 | +0.00(+0.00%) |
Nov 18, 2009 | 5.361 | 5.366 | 5.286 | 5.307 | 245,372 | -0.02(-0.45%) |
Nov 17, 2009 | 5.346 | 5.373 | 5.310 | 5.331 | 220,137 | -0.02(-0.28%) |
Nov 16, 2009 | 5.352 | 5.367 | 5.337 | 5.346 | 233,173 | -0.01(-0.11%) |
Nov 13, 2009 | 5.352 | 5.373 | 5.346 | 5.352 | 139,287 | +0.01(+0.17%) |
Nov 12, 2009 | 5.382 | 5.388 | 5.331 | 5.343 | 197,991 | -0.07(-1.33%) |
Nov 11, 2009 | 5.379 | 5.424 | 5.334 | 5.415 | 261,974 | +0.04(+0.67%) |
Nov 10, 2009 | 5.427 | 5.427 | 5.307 | 5.379 | 269,322 | -0.07(-1.27%) |
Nov 09, 2009 | 5.406 | 5.481 | 5.406 | 5.448 | 201,036 | -0.00(-0.06%) |
Nov 06, 2009 | 5.424 | 5.451 | 5.123 | 5.451 | 273,834 | -0.03(-0.60%) |
Nov 05, 2009 | 5.493 | 5.515 | 5.481 | 5.484 | 297,275 | -0.01(-0.22%) |
Nov 04, 2009 | 5.542 | 5.548 | 5.418 | 5.496 | 585,367 | +0.06(+1.11%) |
Nov 03, 2009 | 5.274 | 5.442 | 5.274 | 5.436 | 587,323 | +0.08(+1.52%) |
Nov 02, 2009 | 5.397 | 5.409 | 5.319 | 5.355 | 419,679 | -0.04(-0.73%) |
Oct 30, 2009 | 5.394 | 5.427 | 5.391 | 5.394 | 263,113 | -0.05(-0.94%) |
Oct 29, 2009 | 5.442 | 5.457 | 5.346 | 5.445 | 581,708 | +0.02(+0.28%) |
Oct 28, 2009 | 5.466 | 5.469 | 5.424 | 5.430 | 376,359 | -0.04(-0.72%) |
Oct 27, 2009 | 5.466 | 5.515 | 5.457 | 5.469 | 423,159 | -0.02(-0.38%) |
Oct 26, 2009 | 5.481 | 5.512 | 5.470 | 5.490 | 375,227 | -0.03(-0.60%) |
Oct 23, 2009 | 5.542 | 5.548 | 5.487 | 5.524 | 222,588 | -0.03(-0.60%) |
Oct 22, 2009 | 5.505 | 5.569 | 5.460 | 5.557 | 272,815 | +0.04(+0.71%) |
Oct 21, 2009 | 5.518 | 5.590 | 5.496 | 5.518 | 261,668 | -0.02(-0.43%) |
Oct 20, 2009 | 5.503 | 5.554 | 5.503 | 5.542 | 403,021 | -0.01(-0.22%) |
Oct 19, 2009 | 5.572 | 5.572 | 5.524 | 5.554 | 283,556 | -0.04(-0.70%) |
Oct 16, 2009 | 5.524 | 5.662 | 5.521 | 5.593 | 776,605 | +0.02(+0.38%) |
Oct 15, 2009 | 5.524 | 5.587 | 5.515 | 5.572 | 706,227 | +0.05(+0.82%) |
Oct 14, 2009 | 5.593 | 5.593 | 5.487 | 5.527 | 363,383 | -0.03(-0.54%) |
Oct 13, 2009 | 5.451 | 5.572 | 5.448 | 5.557 | 1,401,465 | +0.10(+1.88%) |
Oct 12, 2009 | 5.493 | 5.505 | 5.289 | 5.454 | 1,033,897 | -0.03(-0.60%) |
Oct 09, 2009 | 5.530 | 5.530 | 5.484 | 5.487 | 322,736 | -0.05(-0.87%) |
Oct 08, 2009 | 5.496 | 5.542 | 5.454 | 5.536 | 715,498 | +0.04(+0.71%) |
Oct 07, 2009 | 5.527 | 5.527 | 5.481 | 5.496 | 510,832 | -0.06(-1.08%) |
Oct 06, 2009 | 5.554 | 5.581 | 5.511 | 5.557 | 450,967 | +0.01(+0.22%) |
Oct 05, 2009 | 5.542 | 5.554 | 5.524 | 5.545 | 436,513 | +0.03(+0.60%) |
Oct 02, 2009 | 5.490 | 5.545 | 5.466 | 5.511 | 793,104 | +0.05(+0.83%) |