Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.322 | 6.373 | 6.238 | 6.322 | 29,920 | -0.06(-0.92%) |
Sep 29, 2010 | 6.322 | 6.381 | 6.322 | 6.381 | 46,888 | +0.06(+0.93%) |
Sep 28, 2010 | 6.348 | 6.348 | 6.322 | 6.322 | 12,311 | -0.02(-0.27%) |
Sep 27, 2010 | 6.407 | 6.407 | 6.196 | 6.339 | 16,472 | -0.04(-0.66%) |
Sep 24, 2010 | 6.407 | 6.407 | 6.297 | 6.381 | 19,666 | -0.03(-0.39%) |
Sep 23, 2010 | 6.407 | 6.407 | 6.373 | 6.407 | 21,031 | -0.03(-0.52%) |
Sep 22, 2010 | 6.398 | 6.440 | 6.382 | 6.440 | 152,053 | +0.04(+0.66%) |
Sep 21, 2010 | 6.398 | 6.407 | 6.373 | 6.398 | 33,942 | +0.01(+0.13%) |
Sep 20, 2010 | 6.373 | 6.407 | 6.373 | 6.390 | 95,259 | +0.00(+0.00%) |
Sep 17, 2010 | 6.348 | 6.390 | 6.331 | 6.390 | 8,299 | +0.03(+0.53%) |
Sep 15, 2010 | 6.255 | 6.415 | 6.238 | 6.356 | 24,188 | -0.06(-0.92%) |
Sep 14, 2010 | 6.364 | 6.415 | 6.246 | 6.415 | 44,828 | +0.05(+0.79%) |
Sep 13, 2010 | 6.322 | 6.364 | 6.297 | 6.364 | 30,567 | +0.06(+0.94%) |
Sep 10, 2010 | 6.221 | 6.314 | 6.221 | 6.305 | 62,163 | +0.07(+1.08%) |
Sep 09, 2010 | 6.196 | 6.238 | 5.993 | 6.238 | 83,185 | +0.07(+1.09%) |
Sep 08, 2010 | 5.816 | 6.187 | 5.816 | 6.170 | 166,930 | +0.39(+6.71%) |
Sep 07, 2010 | 5.698 | 5.803 | 5.513 | 5.783 | 5,898 | +0.04(+0.73%) |
Sep 03, 2010 | 5.656 | 5.757 | 5.631 | 5.741 | 12,731 | +0.04(+0.62%) |
Sep 02, 2010 | 5.734 | 5.734 | 5.673 | 5.705 | 4,086 | +0.16(+2.86%) |
Sep 01, 2010 | 5.682 | 5.757 | 5.420 | 5.547 | 34,930 | -0.10(-1.79%) |
Aug 31, 2010 | 5.606 | 5.648 | 5.243 | 5.648 | 19,801 | +0.02(+0.30%) |
Aug 30, 2010 | 5.606 | 5.774 | 5.408 | 5.631 | 19,947 | +0.03(+0.45%) |
Aug 27, 2010 | 5.488 | 5.606 | 5.462 | 5.606 | 13,209 | +0.08(+1.53%) |
Aug 26, 2010 | 5.639 | 5.673 | 5.403 | 5.521 | 28,645 | -0.13(-2.24%) |
Aug 25, 2010 | 5.597 | 5.648 | 5.446 | 5.648 | 13,278 | +0.06(+1.06%) |
Aug 24, 2010 | 5.648 | 5.648 | 5.488 | 5.589 | 15,625 | -0.06(-1.04%) |
Aug 23, 2010 | 5.631 | 5.648 | 5.479 | 5.648 | 3,440 | +0.00(+0.00%) |
Aug 20, 2010 | 5.603 | 5.648 | 5.521 | 5.648 | 15,418 | +0.07(+1.21%) |
Aug 19, 2010 | 5.538 | 5.623 | 5.521 | 5.580 | 11,909 | +0.00(+0.00%) |
Aug 18, 2010 | 5.639 | 5.639 | 5.580 | 5.580 | 6,631 | -0.03(-0.45%) |
Aug 17, 2010 | 5.580 | 5.690 | 5.488 | 5.606 | 28,917 | +0.02(+0.30%) |
Aug 16, 2010 | 5.547 | 5.597 | 5.479 | 5.589 | 6,685 | +0.02(+0.29%) |
Aug 13, 2010 | 5.589 | 5.614 | 5.517 | 5.573 | 9,658 | -0.04(-0.74%) |
Aug 12, 2010 | 5.471 | 5.635 | 5.403 | 5.614 | 11,378 | -0.06(-1.04%) |
Aug 11, 2010 | 5.538 | 5.690 | 5.395 | 5.673 | 45,034 | -0.06(-1.03%) |
Aug 10, 2010 | 5.757 | 5.774 | 5.732 | 5.732 | 2,669 | -0.03(-0.44%) |
Aug 09, 2010 | 5.867 | 5.901 | 5.757 | 5.757 | 7,379 | -0.11(-1.87%) |
Aug 06, 2010 | 5.901 | 5.901 | 5.732 | 5.867 | 14,599 | -0.01(-0.23%) |
Aug 05, 2010 | 5.884 | 5.892 | 5.749 | 5.880 | 7,238 | +0.06(+1.10%) |
Aug 04, 2010 | 5.901 | 5.901 | 5.766 | 5.816 | 3,530 | -0.08(-1.43%) |
Aug 03, 2010 | 5.842 | 5.943 | 5.690 | 5.901 | 18,895 | +0.05(+0.87%) |
Aug 02, 2010 | 5.859 | 5.943 | 5.816 | 5.850 | 6,690 | +0.05(+0.87%) |
Jul 30, 2010 | 5.884 | 5.918 | 5.800 | 5.800 | 7,792 | -0.13(-2.27%) |
Jul 29, 2010 | 5.943 | 5.943 | 5.859 | 5.934 | 5,089 | +0.03(+0.43%) |
Jul 28, 2010 | 5.901 | 5.918 | 5.849 | 5.909 | 10,317 | +0.08(+1.45%) |
Jul 27, 2010 | 5.934 | 5.934 | 5.787 | 5.825 | 3,420 | -0.11(-1.85%) |
Jul 26, 2010 | 5.901 | 5.934 | 5.722 | 5.934 | 13,274 | +0.02(+0.28%) |
Jul 23, 2010 | 5.732 | 5.918 | 5.732 | 5.918 | 2,823 | +0.03(+0.57%) |
Jul 22, 2010 | 5.648 | 5.934 | 5.648 | 5.884 | 11,161 | +0.19(+3.41%) |
Jul 21, 2010 | 5.732 | 5.783 | 5.648 | 5.690 | 15,166 | -0.04(-0.74%) |
Jul 20, 2010 | 5.774 | 5.816 | 5.732 | 5.732 | 5,704 | -0.02(-0.29%) |
Jul 19, 2010 | 5.774 | 5.816 | 5.732 | 5.749 | 24,645 | -0.04(-0.73%) |
Jul 16, 2010 | 5.867 | 5.884 | 5.774 | 5.791 | 7,874 | -0.07(-1.15%) |
Jul 15, 2010 | 5.943 | 5.943 | 5.800 | 5.859 | 8,702 | -0.13(-2.11%) |
Jul 14, 2010 | 5.901 | 5.993 | 5.833 | 5.985 | 26,932 | +0.05(+0.85%) |
Jul 13, 2010 | 5.901 | 5.977 | 5.825 | 5.934 | 26,760 | +0.00(+0.00%) |
Jul 12, 2010 | 5.825 | 5.934 | 5.749 | 5.934 | 6,222 | +0.07(+1.15%) |
Jul 09, 2010 | 5.867 | 5.901 | 5.829 | 5.867 | 2,527 | -0.02(-0.29%) |
Jul 08, 2010 | 5.977 | 5.985 | 5.817 | 5.884 | 9,134 | -0.02(-0.29%) |
Jul 07, 2010 | 5.833 | 5.940 | 5.724 | 5.901 | 35,699 | +0.03(+0.43%) |
Jul 06, 2010 | 5.918 | 5.968 | 5.842 | 5.875 | 26,400 | -0.06(-0.99%) |
Jul 02, 2010 | 5.833 | 5.943 | 5.791 | 5.934 | 11,624 | +0.03(+0.43%) |
Jul 01, 2010 | 6.010 | 6.027 | 5.715 | 5.909 | 14,369 | -0.16(-2.64%) |
Jun 30, 2010 | 5.741 | 6.069 | 5.698 | 6.069 | 36,148 | +0.33(+5.73%) |
Jun 29, 2010 | 5.867 | 6.086 | 5.741 | 5.741 | 35,845 | -0.19(-3.13%) |
Jun 25, 2010 | 5.951 | 5.977 | 5.749 | 5.926 | 11,712 | -0.01(-0.14%) |
Jun 24, 2010 | 6.145 | 6.145 | 5.867 | 5.934 | 24,659 | -0.15(-2.49%) |
Jun 23, 2010 | 5.977 | 6.086 | 5.960 | 6.086 | 5,209 | +0.01(+0.14%) |
Jun 22, 2010 | 6.213 | 6.213 | 6.052 | 6.078 | 8,498 | -0.16(-2.57%) |
Jun 21, 2010 | 6.238 | 6.238 | 6.111 | 6.238 | 16,440 | +0.00(+0.00%) |
Jun 18, 2010 | 6.027 | 6.238 | 6.027 | 6.238 | 20,857 | +0.19(+3.21%) |
Jun 17, 2010 | 6.154 | 6.238 | 6.044 | 6.044 | 7,400 | -0.11(-1.78%) |
Jun 16, 2010 | 6.204 | 6.204 | 6.112 | 6.154 | 19,836 | -0.08(-1.35%) |
Jun 15, 2010 | 5.985 | 6.238 | 5.985 | 6.238 | 69,761 | +0.29(+4.82%) |
Jun 14, 2010 | 5.943 | 5.951 | 5.892 | 5.951 | 22,305 | +0.00(+0.00%) |
Jun 11, 2010 | 5.901 | 5.985 | 5.816 | 5.951 | 58,931 | +0.13(+2.32%) |
Jun 10, 2010 | 5.791 | 5.816 | 5.690 | 5.816 | 6,008 | +0.04(+0.73%) |
Jun 09, 2010 | 5.690 | 5.774 | 5.648 | 5.774 | 37,218 | -0.02(-0.29%) |
Jun 08, 2010 | 5.791 | 5.800 | 5.732 | 5.791 | 8,270 | -0.03(-0.43%) |
Jun 07, 2010 | 5.901 | 5.901 | 5.757 | 5.816 | 15,759 | -0.21(-3.50%) |
Jun 04, 2010 | 5.939 | 6.027 | 5.850 | 6.027 | 29,609 | -0.06(-0.97%) |
Jun 03, 2010 | 5.803 | 6.105 | 5.803 | 6.086 | 31,742 | +0.06(+0.98%) |
Jun 02, 2010 | 6.065 | 6.095 | 5.901 | 6.027 | 42,340 | +0.02(+0.28%) |
Jun 01, 2010 | 6.061 | 6.090 | 5.985 | 6.010 | 9,371 | -0.09(-1.52%) |
May 28, 2010 | 6.120 | 6.120 | 5.993 | 6.103 | 4,846 | -0.02(-0.28%) |
May 27, 2010 | 5.875 | 6.145 | 5.875 | 6.120 | 38,453 | +0.24(+4.16%) |
May 26, 2010 | 5.842 | 6.154 | 5.842 | 5.875 | 59,587 | -0.06(-0.99%) |
May 25, 2010 | 5.681 | 6.010 | 5.623 | 5.934 | 98,919 | +0.25(+4.45%) |
May 24, 2010 | 5.707 | 5.859 | 5.665 | 5.682 | 132,064 | -0.08(-1.32%) |
May 21, 2010 | 5.774 | 5.816 | 5.665 | 5.757 | 62,006 | -0.06(-1.02%) |
May 20, 2010 | 5.783 | 5.943 | 5.774 | 5.816 | 87,473 | -0.10(-1.71%) |
May 19, 2010 | 6.111 | 6.111 | 5.732 | 5.918 | 26,555 | -0.26(-4.23%) |
May 18, 2010 | 6.027 | 6.179 | 5.909 | 6.179 | 32,734 | +0.11(+1.81%) |
May 17, 2010 | 5.850 | 6.069 | 5.822 | 6.069 | 70,616 | +0.19(+3.15%) |
May 14, 2010 | 5.757 | 5.977 | 5.521 | 5.884 | 30,149 | -0.08(-1.27%) |
May 13, 2010 | 5.892 | 6.061 | 5.892 | 5.960 | 14,178 | -0.03(-0.42%) |
May 12, 2010 | 5.741 | 5.985 | 5.741 | 5.985 | 49,265 | +0.16(+2.75%) |
May 11, 2010 | 5.842 | 6.044 | 5.732 | 5.825 | 95,852 | -0.06(-1.00%) |
May 10, 2010 | 5.859 | 6.059 | 5.657 | 5.884 | 51,652 | +0.07(+1.16%) |
May 07, 2010 | 5.766 | 5.968 | 5.530 | 5.816 | 56,557 | +0.00(+0.00%) |
May 06, 2010 | 5.993 | 6.052 | 5.479 | 5.816 | 80,777 | -0.24(-4.03%) |
May 05, 2010 | 5.960 | 6.069 | 5.850 | 6.061 | 19,881 | -0.05(-0.83%) |
May 04, 2010 | 6.078 | 6.189 | 6.019 | 6.111 | 53,511 | -0.13(-2.16%) |
May 03, 2010 | 6.204 | 6.288 | 6.120 | 6.246 | 18,921 | +0.13(+2.07%) |
Apr 30, 2010 | 6.288 | 6.314 | 6.044 | 6.120 | 13,740 | -0.19(-2.94%) |
Apr 29, 2010 | 6.221 | 6.314 | 6.154 | 6.305 | 55,962 | +0.08(+1.22%) |
Apr 28, 2010 | 5.993 | 6.229 | 5.977 | 6.229 | 18,720 | +0.08(+1.37%) |
Apr 27, 2010 | 6.162 | 6.213 | 6.111 | 6.145 | 15,502 | +0.00(+0.00%) |
Apr 26, 2010 | 6.137 | 6.230 | 6.111 | 6.145 | 45,259 | +0.00(+0.00%) |
Apr 23, 2010 | 6.137 | 6.145 | 5.985 | 6.145 | 16,898 | +0.01(+0.14%) |
Apr 22, 2010 | 5.977 | 6.263 | 5.951 | 6.137 | 61,926 | +0.13(+2.14%) |
Apr 21, 2010 | 6.145 | 6.154 | 5.968 | 6.008 | 27,836 | -0.10(-1.69%) |
Apr 20, 2010 | 6.036 | 6.111 | 5.816 | 6.111 | 44,821 | +0.08(+1.26%) |
Apr 19, 2010 | 5.850 | 6.078 | 5.850 | 6.036 | 18,857 | +0.13(+2.14%) |
Apr 16, 2010 | 5.968 | 5.968 | 5.867 | 5.909 | 51,720 | -0.05(-0.85%) |
Apr 15, 2010 | 6.027 | 6.027 | 5.918 | 5.960 | 22,444 | -0.05(-0.84%) |
Apr 14, 2010 | 5.943 | 6.027 | 5.901 | 6.010 | 36,219 | +0.04(+0.71%) |
Apr 13, 2010 | 6.103 | 6.103 | 5.816 | 5.968 | 38,559 | +0.03(+0.43%) |
Apr 12, 2010 | 5.816 | 6.044 | 5.816 | 5.943 | 97,394 | +0.19(+3.22%) |
Apr 09, 2010 | 5.665 | 5.783 | 5.606 | 5.757 | 79,620 | +0.09(+1.64%) |
Apr 08, 2010 | 5.800 | 5.862 | 5.639 | 5.665 | 37,339 | -0.09(-1.52%) |
Apr 07, 2010 | 5.859 | 5.859 | 5.732 | 5.752 | 11,833 | -0.11(-1.96%) |
Apr 06, 2010 | 5.606 | 5.892 | 5.606 | 5.867 | 31,728 | +0.19(+3.42%) |
Apr 05, 2010 | 5.656 | 5.749 | 5.606 | 5.673 | 92,941 | -0.08(-1.32%) |
Apr 01, 2010 | 5.850 | 5.749 | 5.749 | 5.749 | 63,466 | -0.07(-1.16%) |
Mar 31, 2010 | 5.690 | 5.892 | 5.530 | 5.816 | 75,749 | +0.08(+1.32%) |
Mar 30, 2010 | 5.875 | 5.875 | 5.690 | 5.740 | 12,453 | -0.11(-1.87%) |
Mar 29, 2010 | 5.749 | 5.859 | 5.749 | 5.850 | 20,547 | +0.06(+1.02%) |
Mar 26, 2010 | 5.774 | 5.833 | 5.774 | 5.791 | 17,203 | +0.01(+0.15%) |
Mar 25, 2010 | 5.774 | 5.837 | 5.774 | 5.783 | 18,423 | +0.00(+0.00%) |
Mar 24, 2010 | 5.749 | 5.825 | 5.715 | 5.783 | 8,754 | -0.03(-0.58%) |
Mar 23, 2010 | 5.842 | 5.884 | 5.791 | 5.816 | 22,665 | -0.03(-0.58%) |
Mar 22, 2010 | 5.825 | 5.901 | 5.656 | 5.850 | 46,908 | +0.03(+0.43%) |
Mar 19, 2010 | 5.749 | 5.833 | 5.707 | 5.825 | 41,208 | -0.06(-1.00%) |
Mar 18, 2010 | 5.808 | 5.884 | 5.724 | 5.884 | 47,075 | -0.03(-0.57%) |
Mar 17, 2010 | 5.816 | 5.918 | 5.690 | 5.918 | 31,178 | +0.03(+0.57%) |
Mar 16, 2010 | 5.757 | 5.884 | 5.665 | 5.884 | 27,111 | +0.19(+3.25%) |
Mar 15, 2010 | 5.753 | 5.943 | 5.698 | 5.698 | 41,991 | -0.09(-1.60%) |
Mar 12, 2010 | 5.623 | 5.846 | 5.564 | 5.791 | 138,459 | +0.11(+1.93%) |
Mar 11, 2010 | 5.757 | 5.816 | 5.505 | 5.682 | 101,250 | -0.13(-2.32%) |
Mar 10, 2010 | 5.875 | 5.875 | 5.603 | 5.816 | 27,140 | -0.03(-0.58%) |
Mar 09, 2010 | 5.656 | 5.943 | 5.521 | 5.850 | 124,441 | +0.14(+2.51%) |
Mar 08, 2010 | 5.816 | 5.909 | 5.648 | 5.707 | 47,585 | -0.24(-3.97%) |
Mar 05, 2010 | 5.833 | 5.943 | 5.816 | 5.943 | 61,185 | +0.07(+1.15%) |
Mar 04, 2010 | 5.766 | 5.926 | 5.758 | 5.876 | 49,422 | +0.14(+2.50%) |
Mar 03, 2010 | 5.403 | 5.774 | 5.403 | 5.732 | 110,499 | +0.34(+6.25%) |
Mar 02, 2010 | 5.226 | 5.395 | 5.218 | 5.395 | 24,467 | +0.21(+4.07%) |
Mar 01, 2010 | 5.142 | 5.230 | 5.108 | 5.184 | 11,453 | -0.03(-0.49%) |
Feb 26, 2010 | 5.167 | 5.252 | 5.142 | 5.210 | 10,579 | -0.01(-0.16%) |
Feb 25, 2010 | 5.269 | 5.271 | 5.193 | 5.218 | 3,491 | -0.05(-0.96%) |
Feb 24, 2010 | 5.243 | 5.285 | 5.243 | 5.269 | 4,923 | -0.03(-0.48%) |
Feb 23, 2010 | 5.252 | 5.395 | 5.184 | 5.294 | 78,565 | +0.08(+1.62%) |
Feb 22, 2010 | 5.184 | 5.234 | 5.150 | 5.210 | 7,788 | -0.04(-0.80%) |
Feb 19, 2010 | 5.302 | 5.302 | 5.226 | 5.252 | 9,764 | -0.02(-0.32%) |
Feb 18, 2010 | 5.294 | 5.336 | 5.260 | 5.269 | 12,654 | -0.08(-1.57%) |
Feb 17, 2010 | 5.395 | 5.403 | 5.269 | 5.353 | 7,275 | -0.02(-0.30%) |
Feb 16, 2010 | 5.378 | 5.395 | 5.235 | 5.369 | 30,520 | -0.01(-0.17%) |
Feb 12, 2010 | 5.269 | 5.378 | 5.378 | 5.378 | 21,116 | +0.12(+2.24%) |
Feb 11, 2010 | 5.159 | 5.294 | 5.125 | 5.260 | 18,566 | +0.07(+1.33%) |
Feb 10, 2010 | 5.211 | 5.211 | 5.159 | 5.191 | 7,994 | +0.01(+0.13%) |
Feb 09, 2010 | 5.142 | 5.269 | 5.091 | 5.184 | 13,938 | +0.01(+0.16%) |
Feb 08, 2010 | 5.058 | 5.269 | 5.058 | 5.176 | 18,457 | +0.10(+1.99%) |
Feb 05, 2010 | 5.100 | 5.176 | 5.032 | 5.075 | 14,866 | -0.08(-1.47%) |
Feb 04, 2010 | 5.184 | 5.269 | 5.150 | 5.150 | 8,993 | -0.03(-0.65%) |
Feb 03, 2010 | 5.184 | 5.260 | 5.184 | 5.184 | 7,205 | -0.01(-0.16%) |
Feb 02, 2010 | 5.235 | 5.269 | 5.134 | 5.193 | 13,810 | -0.12(-2.22%) |
Feb 01, 2010 | 5.218 | 5.311 | 5.159 | 5.311 | 9,911 | +0.00(+0.00%) |
Jan 29, 2010 | 5.311 | 5.311 | 5.125 | 5.311 | 16,839 | +0.00(+0.00%) |
Jan 28, 2010 | 5.184 | 5.311 | 5.024 | 5.311 | 27,113 | +0.17(+3.28%) |
Jan 27, 2010 | 5.058 | 5.142 | 5.016 | 5.142 | 97,401 | +0.03(+0.66%) |
Jan 26, 2010 | 5.176 | 5.184 | 5.058 | 5.108 | 40,091 | -0.05(-0.98%) |
Jan 25, 2010 | 5.150 | 5.196 | 5.134 | 5.159 | 30,886 | -0.03(-0.49%) |
Jan 22, 2010 | 5.150 | 5.218 | 5.117 | 5.184 | 38,839 | -0.03(-0.58%) |
Jan 21, 2010 | 5.252 | 5.252 | 5.058 | 5.215 | 64,155 | -0.01(-0.23%) |
Jan 20, 2010 | 5.235 | 5.294 | 5.226 | 5.226 | 53,129 | -0.03(-0.64%) |
Jan 19, 2010 | 5.269 | 5.277 | 5.226 | 5.260 | 18,601 | +0.00(+0.00%) |
Jan 15, 2010 | 5.311 | 5.260 | 5.260 | 5.260 | 4,152 | +0.02(+0.32%) |
Jan 14, 2010 | 5.311 | 5.311 | 5.184 | 5.243 | 13,580 | -0.07(-1.30%) |
Jan 13, 2010 | 5.370 | 5.379 | 5.226 | 5.312 | 24,143 | -0.06(-1.07%) |
Jan 12, 2010 | 5.252 | 5.370 | 5.235 | 5.370 | 5,841 | -0.01(-0.16%) |
Jan 11, 2010 | 5.370 | 5.378 | 5.142 | 5.378 | 20,745 | +0.11(+2.08%) |
Jan 08, 2010 | 5.066 | 5.370 | 5.058 | 5.268 | 30,290 | +0.08(+1.46%) |
Jan 07, 2010 | 5.150 | 5.193 | 5.150 | 5.193 | 11,496 | +0.03(+0.65%) |
Jan 06, 2010 | 5.269 | 5.269 | 5.142 | 5.159 | 9,489 | -0.15(-2.86%) |
Jan 05, 2010 | 5.361 | 5.378 | 5.235 | 5.311 | 20,522 | -0.08(-1.41%) |
Jan 04, 2010 | 5.370 | 5.387 | 5.201 | 5.387 | 15,148 | +0.12(+2.24%) |
Dec 31, 2009 | 5.210 | 5.269 | 5.269 | 5.269 | 21,471 | +0.12(+2.29%) |
Dec 30, 2009 | 5.117 | 5.193 | 5.117 | 5.150 | 17,071 | -0.04(-0.81%) |
Dec 29, 2009 | 5.100 | 5.193 | 5.100 | 5.193 | 4,329 | +0.09(+1.82%) |
Dec 28, 2009 | 5.100 | 5.159 | 5.100 | 5.100 | 29,778 | -0.04(-0.82%) |
Dec 24, 2009 | 5.108 | 5.159 | 5.083 | 5.142 | 18,521 | -0.01(-0.16%) |
Dec 23, 2009 | 5.075 | 5.269 | 5.075 | 5.150 | 24,686 | +0.01(+0.16%) |
Dec 22, 2009 | 5.083 | 5.226 | 5.066 | 5.142 | 20,442 | +0.04(+0.83%) |
Dec 21, 2009 | 5.226 | 5.226 | 5.058 | 5.100 | 33,643 | -0.08(-1.63%) |
Dec 18, 2009 | 5.150 | 5.267 | 5.150 | 5.184 | 14,503 | +0.03(+0.49%) |
Dec 17, 2009 | 5.319 | 5.319 | 5.150 | 5.159 | 14,610 | -0.18(-3.32%) |
Dec 16, 2009 | 5.353 | 5.457 | 5.311 | 5.336 | 43,964 | +0.03(+0.48%) |
Dec 15, 2009 | 5.184 | 5.378 | 5.142 | 5.311 | 33,481 | +0.23(+4.48%) |
Dec 14, 2009 | 5.091 | 5.252 | 5.041 | 5.083 | 42,746 | -0.21(-3.98%) |
Dec 11, 2009 | 5.336 | 5.336 | 5.118 | 5.294 | 10,722 | -0.07(-1.26%) |
Dec 10, 2009 | 5.328 | 5.429 | 5.233 | 5.361 | 41,462 | +0.06(+1.11%) |
Dec 09, 2009 | 5.210 | 5.302 | 5.142 | 5.302 | 25,779 | +0.10(+1.94%) |
Dec 08, 2009 | 5.066 | 5.201 | 5.016 | 5.201 | 30,768 | +0.17(+3.35%) |
Dec 07, 2009 | 5.007 | 5.058 | 5.007 | 5.032 | 16,595 | +0.02(+0.44%) |
Dec 04, 2009 | 5.007 | 5.117 | 5.007 | 5.011 | 36,964 | +0.03(+0.58%) |
Dec 03, 2009 | 5.058 | 5.134 | 4.982 | 4.982 | 40,861 | -0.07(-1.34%) |
Dec 02, 2009 | 5.100 | 5.100 | 4.973 | 5.049 | 13,172 | -0.01(-0.17%) |
Dec 01, 2009 | 4.931 | 5.176 | 4.931 | 5.058 | 24,829 | +0.13(+2.56%) |
Nov 30, 2009 | 4.990 | 4.990 | 4.737 | 4.931 | 50,409 | -0.04(-0.85%) |
Nov 27, 2009 | 5.016 | 5.041 | 4.729 | 4.973 | 30,715 | -0.09(-1.83%) |
Nov 25, 2009 | 5.108 | 5.108 | 5.058 | 5.066 | 13,736 | -0.03(-0.66%) |
Nov 24, 2009 | 5.117 | 5.117 | 5.058 | 5.100 | 44,156 | -0.07(-1.30%) |
Nov 23, 2009 | 5.218 | 5.218 | 5.058 | 5.167 | 23,120 | +0.01(+0.16%) |
Nov 20, 2009 | 5.150 | 5.184 | 5.091 | 5.159 | 14,583 | +0.00(+0.00%) |
Nov 19, 2009 | 5.117 | 5.167 | 5.066 | 5.159 | 30,082 | +0.02(+0.33%) |
Nov 18, 2009 | 5.108 | 5.150 | 5.066 | 5.142 | 18,540 | +0.01(+0.16%) |
Nov 17, 2009 | 5.134 | 5.142 | 5.058 | 5.134 | 40,636 | -0.06(-1.14%) |
Nov 16, 2009 | 5.226 | 5.226 | 5.117 | 5.193 | 34,881 | +0.00(+0.00%) |
Nov 13, 2009 | 5.193 | 5.311 | 5.058 | 5.193 | 29,334 | +0.00(+0.00%) |
Nov 12, 2009 | 5.370 | 5.403 | 5.083 | 5.193 | 39,115 | -0.24(-4.35%) |
Nov 11, 2009 | 5.564 | 5.589 | 5.285 | 5.429 | 75,040 | -0.11(-1.98%) |
Nov 10, 2009 | 5.564 | 5.623 | 5.437 | 5.538 | 46,481 | -0.05(-0.92%) |
Nov 09, 2009 | 5.648 | 5.648 | 5.564 | 5.590 | 30,934 | -0.06(-1.03%) |
Nov 06, 2009 | 5.757 | 5.850 | 5.648 | 5.648 | 45,282 | -0.09(-1.62%) |
Nov 05, 2009 | 5.732 | 5.791 | 5.648 | 5.741 | 111,955 | +0.07(+1.19%) |
Nov 04, 2009 | 5.648 | 6.002 | 5.496 | 5.673 | 96,312 | +0.28(+5.16%) |
Nov 03, 2009 | 5.311 | 5.428 | 5.184 | 5.395 | 37,629 | +0.08(+1.57%) |
Nov 02, 2009 | 5.446 | 5.496 | 5.269 | 5.311 | 26,475 | -0.04(-0.77%) |
Oct 30, 2009 | 5.420 | 5.479 | 5.226 | 5.353 | 30,523 | -0.08(-1.55%) |
Oct 29, 2009 | 4.931 | 5.690 | 4.898 | 5.437 | 97,544 | +0.46(+9.32%) |
Oct 28, 2009 | 5.479 | 5.620 | 4.965 | 4.973 | 195,030 | -0.53(-9.65%) |
Oct 27, 2009 | 5.690 | 5.774 | 5.479 | 5.505 | 48,499 | -0.19(-3.40%) |
Oct 26, 2009 | 6.002 | 6.052 | 5.648 | 5.698 | 138,864 | -0.23(-3.96%) |
Oct 23, 2009 | 5.918 | 6.002 | 5.816 | 5.933 | 91,316 | +0.15(+2.60%) |
Oct 22, 2009 | 5.707 | 5.859 | 5.479 | 5.783 | 68,182 | +0.16(+2.85%) |
Oct 21, 2009 | 6.179 | 6.246 | 5.513 | 5.623 | 137,088 | -0.51(-8.25%) |
Oct 20, 2009 | 6.238 | 6.515 | 6.086 | 6.128 | 91,613 | -0.19(-2.94%) |
Oct 19, 2009 | 6.154 | 6.314 | 6.137 | 6.314 | 171,348 | +0.23(+3.74%) |
Oct 16, 2009 | 5.757 | 6.086 | 5.732 | 6.086 | 156,208 | +0.32(+5.59%) |
Oct 15, 2009 | 5.867 | 5.884 | 5.764 | 5.764 | 32,029 | -0.12(-2.04%) |
Oct 14, 2009 | 5.800 | 5.884 | 5.783 | 5.884 | 29,953 | +0.17(+2.95%) |
Oct 13, 2009 | 5.648 | 5.766 | 5.623 | 5.715 | 13,858 | +0.05(+0.89%) |
Oct 12, 2009 | 5.813 | 5.875 | 5.648 | 5.665 | 26,284 | -0.06(-1.03%) |
Oct 09, 2009 | 5.808 | 5.808 | 5.648 | 5.724 | 18,752 | -0.09(-1.59%) |
Oct 08, 2009 | 5.808 | 5.884 | 5.783 | 5.816 | 14,473 | -0.06(-1.00%) |
Oct 07, 2009 | 5.867 | 5.901 | 5.816 | 5.875 | 27,963 | +0.00(+0.00%) |
Oct 06, 2009 | 5.766 | 5.892 | 5.631 | 5.875 | 84,160 | +0.29(+5.13%) |
Oct 05, 2009 | 5.505 | 5.749 | 5.479 | 5.589 | 20,448 | -0.02(-0.30%) |
Oct 02, 2009 | 5.665 | 5.724 | 5.538 | 5.606 | 26,549 | -0.15(-2.64%) |