Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.955 | 6.007 | 5.834 | 5.834 | 936,471 | -0.08(-1.30%) |
Sep 29, 2010 | 5.870 | 5.938 | 5.826 | 5.910 | 708,776 | +0.07(+1.17%) |
Sep 28, 2010 | 5.826 | 5.866 | 5.706 | 5.842 | 940,128 | +0.02(+0.42%) |
Sep 27, 2010 | 5.918 | 5.943 | 5.797 | 5.817 | 1,136,992 | -0.09(-1.57%) |
Sep 24, 2010 | 5.789 | 5.918 | 5.745 | 5.910 | 1,689,025 | +0.21(+3.68%) |
Sep 23, 2010 | 5.729 | 5.753 | 5.680 | 5.700 | 1,055,617 | -0.05(-0.84%) |
Sep 22, 2010 | 5.745 | 5.793 | 5.632 | 5.749 | 1,583,793 | +0.08(+1.42%) |
Sep 21, 2010 | 5.648 | 5.688 | 5.640 | 5.668 | 1,215,216 | +0.06(+1.08%) |
Sep 20, 2010 | 5.547 | 5.644 | 5.531 | 5.608 | 912,584 | +0.05(+0.94%) |
Sep 17, 2010 | 5.555 | 5.575 | 5.495 | 5.555 | 869,902 | +0.00(+0.00%) |
Sep 15, 2010 | 5.527 | 5.588 | 5.479 | 5.555 | 742,173 | +0.03(+0.51%) |
Sep 14, 2010 | 5.446 | 5.563 | 5.446 | 5.527 | 897,290 | +0.12(+2.16%) |
Sep 13, 2010 | 5.362 | 5.414 | 5.321 | 5.410 | 507,599 | +0.08(+1.44%) |
Sep 10, 2010 | 5.273 | 5.378 | 5.273 | 5.333 | 758,393 | +0.05(+0.99%) |
Sep 09, 2010 | 5.293 | 5.317 | 5.249 | 5.281 | 527,303 | +0.00(+0.00%) |
Sep 08, 2010 | 5.245 | 5.293 | 5.237 | 5.281 | 1,592,082 | +0.05(+0.93%) |
Sep 07, 2010 | 5.378 | 5.378 | 5.176 | 5.232 | 1,713,444 | -0.23(-4.21%) |
Sep 03, 2010 | 5.289 | 5.462 | 5.273 | 5.462 | 880,380 | +0.18(+3.44%) |
Sep 02, 2010 | 5.261 | 5.285 | 5.208 | 5.281 | 285 | -0.00(-0.08%) |
Sep 01, 2010 | 5.241 | 5.285 | 5.228 | 5.285 | 1,827,441 | +0.12(+2.26%) |
Aug 31, 2010 | 5.168 | 5.224 | 5.136 | 5.168 | 4,585 | -0.06(-1.08%) |
Aug 30, 2010 | 5.285 | 5.285 | 5.204 | 5.224 | 1,061,219 | -0.05(-0.99%) |
Aug 27, 2010 | 5.277 | 5.430 | 5.083 | 5.277 | 1,370,894 | +0.21(+4.14%) |
Aug 26, 2010 | 5.293 | 5.305 | 5.035 | 5.067 | 1,362,099 | -0.15(-2.94%) |
Aug 25, 2010 | 5.208 | 5.329 | 5.099 | 5.220 | 922,152 | +0.00(+0.08%) |
Aug 24, 2010 | 5.265 | 5.277 | 5.188 | 5.216 | 942,319 | -0.16(-2.93%) |
Aug 23, 2010 | 5.434 | 5.458 | 5.345 | 5.374 | 379,924 | -0.01(-0.22%) |
Aug 20, 2010 | 5.362 | 5.410 | 5.293 | 5.386 | 525,050 | +0.01(+0.15%) |
Aug 19, 2010 | 5.507 | 5.507 | 5.345 | 5.378 | 731,980 | -0.11(-2.06%) |
Aug 18, 2010 | 5.446 | 5.535 | 5.422 | 5.491 | 652,635 | +0.06(+1.19%) |
Aug 17, 2010 | 5.370 | 5.471 | 5.337 | 5.426 | 959,980 | +0.09(+1.66%) |
Aug 16, 2010 | 5.281 | 5.362 | 5.276 | 5.337 | 571,734 | +0.01(+0.23%) |
Aug 13, 2010 | 5.325 | 5.402 | 5.317 | 5.325 | 548,667 | -0.01(-0.23%) |
Aug 12, 2010 | 5.277 | 5.378 | 5.249 | 5.337 | 650,739 | +0.01(+0.15%) |
Aug 11, 2010 | 5.466 | 5.495 | 5.329 | 5.329 | 1,319,665 | -0.24(-4.28%) |
Aug 10, 2010 | 5.547 | 5.600 | 5.483 | 5.567 | 779,089 | -0.05(-0.93%) |
Aug 09, 2010 | 5.733 | 5.733 | 5.604 | 5.620 | 857,050 | +0.02(+0.36%) |
Aug 06, 2010 | 5.600 | 5.604 | 5.469 | 5.600 | 751,116 | +0.08(+1.46%) |
Aug 05, 2010 | 5.567 | 5.608 | 5.487 | 5.519 | 974,971 | -0.10(-1.87%) |
Aug 04, 2010 | 5.612 | 5.656 | 5.531 | 5.624 | 1,381,996 | +0.08(+1.38%) |
Aug 03, 2010 | 5.527 | 5.608 | 5.466 | 5.547 | 2,525,411 | +0.05(+0.88%) |
Aug 02, 2010 | 5.563 | 5.563 | 5.466 | 5.499 | 1,284,259 | +0.01(+0.22%) |
Jul 30, 2010 | 5.487 | 5.487 | 5.309 | 5.487 | 986,210 | +0.10(+1.87%) |
Jul 29, 2010 | 5.442 | 5.471 | 5.297 | 5.386 | 828,886 | +0.02(+0.30%) |
Jul 28, 2010 | 5.362 | 5.386 | 5.325 | 5.370 | 487,836 | -0.05(-0.97%) |
Jul 27, 2010 | 5.511 | 5.511 | 5.374 | 5.422 | 740,700 | +0.01(+0.15%) |
Jul 26, 2010 | 5.349 | 5.422 | 5.309 | 5.414 | 701,861 | +0.06(+1.21%) |
Jul 23, 2010 | 5.471 | 5.479 | 5.249 | 5.349 | 792,092 | -0.01(-0.15%) |
Jul 22, 2010 | 5.237 | 5.362 | 5.168 | 5.358 | 835,891 | +0.25(+4.90%) |
Jul 21, 2010 | 5.237 | 5.237 | 5.067 | 5.107 | 1,101,107 | -0.05(-1.02%) |
Jul 20, 2010 | 5.043 | 5.160 | 4.950 | 5.160 | 736,248 | +0.09(+1.75%) |
Jul 19, 2010 | 5.027 | 5.083 | 4.998 | 5.071 | 461,628 | +0.09(+1.86%) |
Jul 16, 2010 | 4.978 | 5.184 | 4.978 | 4.978 | 815,087 | -0.23(-4.34%) |
Jul 15, 2010 | 5.297 | 5.333 | 5.164 | 5.204 | 740,232 | -0.06(-1.23%) |
Jul 14, 2010 | 5.220 | 5.281 | 5.208 | 5.269 | 656,049 | +0.01(+0.23%) |
Jul 13, 2010 | 5.220 | 5.341 | 5.136 | 5.257 | 1,673,176 | +0.03(+0.62%) |
Jul 12, 2010 | 5.192 | 5.321 | 5.184 | 5.224 | 494,982 | -0.02(-0.31%) |
Jul 09, 2010 | 5.241 | 5.269 | 5.059 | 5.241 | 884,391 | +0.17(+3.34%) |
Jul 08, 2010 | 5.071 | 5.132 | 5.015 | 5.071 | 671,742 | +0.05(+0.96%) |
Jul 07, 2010 | 4.938 | 5.043 | 4.922 | 5.023 | 536,489 | +0.08(+1.72%) |
Jul 06, 2010 | 4.906 | 4.998 | 4.882 | 4.938 | 908,771 | +0.15(+3.03%) |
Jul 02, 2010 | 4.793 | 4.902 | 4.760 | 4.793 | 700,976 | -0.02(-0.50%) |
Jul 01, 2010 | 4.841 | 4.865 | 4.740 | 4.817 | 1,131,566 | -0.02(-0.50%) |
Jun 30, 2010 | 4.886 | 4.942 | 4.809 | 4.841 | 294 | -0.02(-0.41%) |
Jun 29, 2010 | 4.962 | 4.990 | 4.841 | 4.861 | 1,213,040 | -0.22(-4.37%) |
Jun 25, 2010 | 5.083 | 5.156 | 5.035 | 5.083 | 566,911 | -0.02(-0.32%) |
Jun 24, 2010 | 5.067 | 5.224 | 5.067 | 5.099 | 509,471 | -0.10(-2.02%) |
Jun 23, 2010 | 5.378 | 5.460 | 5.148 | 5.204 | 800,840 | -0.04(-0.69%) |
Jun 22, 2010 | 5.437 | 5.451 | 5.228 | 5.241 | 3,998,626 | -0.19(-3.52%) |
Jun 21, 2010 | 5.446 | 5.566 | 5.364 | 5.432 | 1,570,887 | +0.09(+1.63%) |
Jun 18, 2010 | 5.345 | 5.422 | 5.243 | 5.345 | 739,628 | -0.03(-0.59%) |
Jun 17, 2010 | 5.451 | 5.480 | 5.313 | 5.376 | 1,591,068 | -0.08(-1.38%) |
Jun 16, 2010 | 5.262 | 5.468 | 5.262 | 5.451 | 1,166,211 | +0.08(+1.49%) |
Jun 15, 2010 | 5.207 | 5.405 | 5.136 | 5.371 | 2,166,500 | +0.22(+4.33%) |
Jun 14, 2010 | 5.064 | 5.272 | 5.025 | 5.149 | 1,747,353 | +0.18(+3.69%) |
Jun 11, 2010 | 4.970 | 4.977 | 4.871 | 4.965 | 1,131,027 | -0.00(-0.10%) |
Jun 10, 2010 | 4.886 | 4.989 | 4.823 | 4.970 | 2,159,536 | +0.21(+4.50%) |
Jun 09, 2010 | 4.864 | 4.864 | 4.729 | 4.756 | 1,906,735 | -0.11(-2.23%) |
Jun 08, 2010 | 4.883 | 4.907 | 4.787 | 4.864 | 1,604,907 | +0.03(+0.55%) |
Jun 07, 2010 | 5.033 | 5.033 | 4.826 | 4.838 | 1,101,704 | -0.12(-2.47%) |
Jun 04, 2010 | 4.960 | 5.170 | 4.934 | 4.960 | 1,062,890 | -0.25(-4.71%) |
Jun 03, 2010 | 5.176 | 5.213 | 5.122 | 5.206 | 935,721 | +0.11(+2.08%) |
Jun 02, 2010 | 4.951 | 5.102 | 4.941 | 5.100 | 1,769,584 | +0.13(+2.61%) |
Jun 01, 2010 | 4.939 | 5.122 | 4.934 | 4.970 | 1,397,537 | -0.12(-2.32%) |
May 28, 2010 | 5.088 | 5.249 | 5.088 | 5.088 | 1,775,238 | -0.13(-2.44%) |
May 27, 2010 | 5.071 | 5.232 | 4.946 | 5.215 | 2,078,924 | +0.34(+6.90%) |
May 26, 2010 | 5.045 | 5.105 | 4.876 | 4.879 | 2,284,672 | -0.01(-0.20%) |
May 25, 2010 | 4.621 | 4.891 | 4.532 | 4.888 | 3,060,729 | +0.01(+0.15%) |
May 24, 2010 | 4.833 | 4.977 | 4.833 | 4.881 | 2,340,646 | -0.05(-1.07%) |
May 21, 2010 | 4.811 | 5.047 | 4.718 | 4.934 | 2,897,565 | +0.09(+1.79%) |
May 20, 2010 | 4.785 | 4.922 | 4.764 | 4.847 | 2,323,623 | -0.17(-3.36%) |
May 19, 2010 | 4.922 | 5.052 | 4.871 | 5.016 | 1,691,001 | -0.05(-1.00%) |
May 18, 2010 | 5.030 | 5.189 | 5.030 | 5.066 | 1,439,892 | -0.03(-0.61%) |
May 17, 2010 | 5.153 | 5.196 | 5.001 | 5.097 | 1,251,549 | -0.09(-1.67%) |
May 14, 2010 | 5.184 | 5.379 | 5.129 | 5.184 | 808,381 | -0.11(-2.00%) |
May 13, 2010 | 5.350 | 5.391 | 5.283 | 5.290 | 957,175 | -0.07(-1.30%) |
May 12, 2010 | 5.307 | 5.365 | 5.143 | 5.360 | 1,032,237 | +0.07(+1.27%) |
May 11, 2010 | 5.348 | 5.367 | 5.283 | 5.292 | 1,288,006 | -0.06(-1.08%) |
May 10, 2010 | 5.288 | 5.352 | 5.254 | 5.350 | 1,987,242 | +0.46(+9.45%) |
May 07, 2010 | 4.842 | 5.025 | 4.791 | 4.888 | 2,016,898 | -0.06(-1.17%) |
May 06, 2010 | 4.944 | 5.124 | 4.746 | 4.946 | 1,247 | -0.09(-1.81%) |
May 05, 2010 | 5.155 | 5.232 | 5.006 | 5.037 | 3,024,867 | -0.19(-3.64%) |
May 04, 2010 | 5.401 | 5.408 | 5.199 | 5.227 | 2,306,708 | -0.24(-4.32%) |
May 03, 2010 | 5.403 | 5.482 | 5.401 | 5.463 | 770,428 | +0.06(+1.11%) |
Apr 30, 2010 | 5.550 | 5.550 | 5.374 | 5.403 | 1,761,699 | -0.13(-2.35%) |
Apr 29, 2010 | 5.420 | 5.545 | 5.377 | 5.533 | 1,057,283 | +0.10(+1.91%) |
Apr 28, 2010 | 5.403 | 5.487 | 5.379 | 5.429 | 1,453,186 | +0.02(+0.40%) |
Apr 27, 2010 | 5.629 | 5.656 | 5.396 | 5.408 | 1,870 | -0.24(-4.18%) |
Apr 26, 2010 | 5.579 | 5.677 | 5.557 | 5.644 | 2,551,357 | +0.04(+0.64%) |
Apr 23, 2010 | 5.858 | 5.858 | 5.533 | 5.607 | 2,404,887 | -0.17(-2.92%) |
Apr 22, 2010 | 5.639 | 5.814 | 5.617 | 5.776 | 1,758,070 | +0.12(+2.04%) |
Apr 21, 2010 | 5.692 | 5.704 | 5.624 | 5.660 | 1,213,987 | -0.00(-0.04%) |
Apr 20, 2010 | 5.632 | 5.692 | 5.605 | 5.663 | 636,998 | +0.07(+1.20%) |
Apr 19, 2010 | 5.629 | 5.692 | 5.547 | 5.595 | 1,674,818 | -0.10(-1.82%) |
Apr 16, 2010 | 5.819 | 5.836 | 5.663 | 5.699 | 1,655,231 | -0.15(-2.51%) |
Apr 15, 2010 | 5.848 | 5.872 | 5.800 | 5.846 | 1,261,884 | -0.00(-0.04%) |
Apr 14, 2010 | 5.773 | 5.860 | 5.737 | 5.848 | 1,280,299 | +0.15(+2.57%) |
Apr 13, 2010 | 5.687 | 5.757 | 5.636 | 5.701 | 1,396,161 | +0.06(+1.07%) |
Apr 12, 2010 | 5.658 | 5.692 | 5.627 | 5.641 | 809,948 | -0.04(-0.68%) |
Apr 09, 2010 | 5.636 | 5.682 | 5.620 | 5.680 | 1,389,589 | +0.06(+1.07%) |
Apr 08, 2010 | 5.562 | 5.636 | 5.557 | 5.620 | 1,575,380 | -0.02(-0.30%) |
Apr 07, 2010 | 5.740 | 5.793 | 5.569 | 5.636 | 2,181,389 | -0.14(-2.42%) |
Apr 06, 2010 | 5.951 | 5.951 | 5.752 | 5.776 | 1,812,480 | -0.14(-2.40%) |
Apr 05, 2010 | 5.781 | 5.932 | 5.781 | 5.918 | 880,246 | +0.14(+2.41%) |
Apr 01, 2010 | 5.668 | 5.778 | 5.778 | 5.778 | 3,100,253 | +0.17(+3.05%) |
Mar 31, 2010 | 5.627 | 5.656 | 5.551 | 5.607 | 835,044 | -0.02(-0.38%) |
Mar 30, 2010 | 5.576 | 5.641 | 5.511 | 5.629 | 1,056,073 | +0.02(+0.30%) |
Mar 29, 2010 | 5.593 | 5.677 | 5.555 | 5.612 | 1,175,523 | +0.07(+1.21%) |
Mar 26, 2010 | 5.598 | 5.740 | 5.497 | 5.545 | 1,273,215 | +0.03(+0.57%) |
Mar 25, 2010 | 5.581 | 5.639 | 5.502 | 5.514 | 1,658,635 | -0.04(-0.78%) |
Mar 24, 2010 | 5.761 | 5.761 | 5.557 | 5.557 | 839,512 | -0.13(-2.37%) |
Mar 23, 2010 | 5.711 | 5.713 | 5.595 | 5.692 | 875,832 | +0.06(+0.98%) |
Mar 22, 2010 | 5.598 | 5.704 | 5.533 | 5.636 | 850,761 | +0.04(+0.77%) |
Mar 19, 2010 | 5.798 | 5.798 | 5.591 | 5.593 | 2,313,958 | -0.17(-2.92%) |
Mar 18, 2010 | 5.826 | 5.826 | 5.701 | 5.761 | 878,359 | -0.06(-1.07%) |
Mar 17, 2010 | 5.653 | 5.843 | 5.653 | 5.824 | 2,227,173 | +0.19(+3.28%) |
Mar 16, 2010 | 5.593 | 5.653 | 5.593 | 5.639 | 1,290,687 | +0.03(+0.47%) |
Mar 15, 2010 | 5.581 | 5.612 | 5.576 | 5.612 | 1,272,051 | +0.09(+1.57%) |
Mar 12, 2010 | 5.603 | 5.603 | 5.492 | 5.526 | 476,357 | +0.02(+0.39%) |
Mar 11, 2010 | 5.547 | 5.547 | 5.456 | 5.504 | 790,269 | -0.00(-0.04%) |
Mar 10, 2010 | 5.530 | 5.548 | 5.473 | 5.506 | 1,256,592 | -0.01(-0.17%) |
Mar 09, 2010 | 5.518 | 5.564 | 5.494 | 5.516 | 888,211 | +0.01(+0.26%) |
Mar 08, 2010 | 5.595 | 5.610 | 5.451 | 5.502 | 1,300,385 | +0.06(+1.11%) |
Mar 05, 2010 | 5.458 | 5.478 | 5.360 | 5.441 | 1,869,218 | +0.05(+0.94%) |
Mar 04, 2010 | 5.473 | 5.473 | 5.356 | 5.391 | 1,575,417 | -0.04(-0.80%) |
Mar 03, 2010 | 5.504 | 5.504 | 5.377 | 5.434 | 1,823,404 | -0.06(-1.14%) |
Mar 02, 2010 | 5.434 | 5.545 | 5.434 | 5.497 | 3,531,558 | +0.12(+2.15%) |
Mar 01, 2010 | 5.232 | 5.398 | 5.232 | 5.381 | 2,162,549 | +0.18(+3.47%) |
Feb 26, 2010 | 5.172 | 5.235 | 5.073 | 5.201 | 1,577,350 | +0.10(+1.93%) |
Feb 25, 2010 | 5.184 | 5.184 | 4.996 | 5.102 | 1,841,907 | +0.05(+0.95%) |
Feb 24, 2010 | 4.965 | 5.076 | 4.958 | 5.054 | 1,745,632 | +0.05(+1.06%) |
Feb 23, 2010 | 5.066 | 5.078 | 4.987 | 5.001 | 1,490,225 | -0.07(-1.33%) |
Feb 22, 2010 | 5.141 | 5.141 | 5.033 | 5.069 | 823,670 | +0.03(+0.52%) |
Feb 19, 2010 | 5.153 | 5.153 | 5.016 | 5.042 | 1,349,583 | -0.06(-1.18%) |
Feb 18, 2010 | 4.975 | 5.122 | 4.956 | 5.102 | 1,190,405 | +0.03(+0.52%) |
Feb 17, 2010 | 5.112 | 5.172 | 5.035 | 5.076 | 2,252,094 | -0.02(-0.47%) |
Feb 16, 2010 | 5.059 | 5.110 | 5.018 | 5.100 | 1,381,171 | +0.16(+3.26%) |
Feb 12, 2010 | 4.903 | 4.939 | 4.939 | 4.939 | 2,352,002 | -0.00(-0.05%) |
Feb 11, 2010 | 4.845 | 4.948 | 4.790 | 4.941 | 1,138,713 | +0.12(+2.55%) |
Feb 10, 2010 | 4.799 | 4.838 | 4.751 | 4.818 | 1,444,037 | +0.00(+0.10%) |
Feb 09, 2010 | 4.705 | 4.840 | 4.705 | 4.814 | 2,005,080 | +0.16(+3.52%) |
Feb 08, 2010 | 4.674 | 4.737 | 4.614 | 4.650 | 1,782,379 | -0.06(-1.18%) |
Feb 05, 2010 | 4.746 | 4.746 | 4.595 | 4.705 | 3,174,235 | -0.05(-1.11%) |
Feb 04, 2010 | 4.907 | 4.927 | 4.739 | 4.758 | 2,739,663 | -0.27(-5.36%) |
Feb 03, 2010 | 4.980 | 5.042 | 4.936 | 5.028 | 1,349,267 | +0.06(+1.11%) |
Feb 02, 2010 | 5.028 | 5.028 | 4.888 | 4.972 | 2,159,889 | -0.08(-1.52%) |
Feb 01, 2010 | 4.773 | 5.052 | 4.751 | 5.049 | 3,505,905 | +0.31(+6.60%) |
Jan 29, 2010 | 4.862 | 4.963 | 4.727 | 4.737 | 3,672,449 | -0.16(-3.29%) |
Jan 28, 2010 | 5.129 | 5.172 | 4.857 | 4.898 | 3,714,443 | -0.11(-2.26%) |
Jan 27, 2010 | 5.158 | 5.158 | 4.944 | 5.011 | 4,199,684 | -0.16(-3.03%) |
Jan 26, 2010 | 5.319 | 5.319 | 5.165 | 5.167 | 1,723,729 | -0.09(-1.78%) |
Jan 25, 2010 | 5.377 | 5.377 | 5.199 | 5.261 | 2,658,856 | +0.03(+0.64%) |
Jan 22, 2010 | 5.417 | 5.521 | 5.227 | 5.227 | 4,425,905 | -0.25(-4.48%) |
Jan 21, 2010 | 5.506 | 5.520 | 5.432 | 5.473 | 4,474,421 | -0.01(-0.22%) |
Jan 20, 2010 | 5.605 | 5.605 | 5.470 | 5.485 | 4,179,024 | -0.10(-1.77%) |
Jan 19, 2010 | 5.401 | 5.620 | 5.319 | 5.583 | 6,976,427 | +0.25(+4.64%) |
Jan 15, 2010 | 5.312 | 5.336 | 5.336 | 5.336 | 9,013,516 | +0.02(+0.45%) |
Jan 14, 2010 | 5.295 | 5.369 | 5.172 | 5.312 | 14,347,204 | -0.39(-6.84%) |
Jan 13, 2010 | 5.771 | 5.771 | 5.644 | 5.701 | 1,823,733 | +0.06(+1.15%) |
Jan 12, 2010 | 5.398 | 5.687 | 5.398 | 5.636 | 3,426,196 | +0.30(+5.64%) |
Jan 11, 2010 | 5.374 | 5.437 | 5.263 | 5.336 | 1,989,703 | -0.04(-0.67%) |
Jan 08, 2010 | 5.316 | 5.374 | 5.307 | 5.372 | 1,367,487 | +0.05(+0.86%) |
Jan 07, 2010 | 5.617 | 5.617 | 5.304 | 5.326 | 2,874,681 | -0.21(-3.74%) |
Jan 06, 2010 | 5.615 | 5.629 | 5.526 | 5.533 | 1,452,293 | -0.07(-1.20%) |
Jan 05, 2010 | 5.497 | 5.600 | 5.458 | 5.600 | 2,048,520 | +0.16(+2.92%) |
Jan 04, 2010 | 5.461 | 5.473 | 5.398 | 5.441 | 2,295,069 | +0.08(+1.57%) |
Dec 31, 2009 | 5.425 | 5.357 | 5.357 | 5.357 | 1,339,369 | -0.03(-0.54%) |
Dec 30, 2009 | 5.365 | 5.410 | 5.350 | 5.386 | 624,831 | +0.00(+0.00%) |
Dec 29, 2009 | 5.446 | 5.446 | 5.372 | 5.386 | 859,054 | -0.05(-0.89%) |
Dec 28, 2009 | 5.449 | 5.482 | 5.415 | 5.434 | 762,035 | -0.01(-0.27%) |
Dec 24, 2009 | 5.514 | 5.518 | 5.369 | 5.449 | 828,717 | -0.01(-0.26%) |
Dec 23, 2009 | 5.256 | 5.473 | 5.256 | 5.463 | 1,230,623 | +0.19(+3.60%) |
Dec 22, 2009 | 5.316 | 5.333 | 5.220 | 5.273 | 1,765,203 | -0.02(-0.45%) |
Dec 21, 2009 | 5.533 | 5.533 | 5.292 | 5.297 | 2,385,250 | -0.19(-3.51%) |
Dec 18, 2009 | 5.357 | 5.494 | 5.350 | 5.490 | 5,064,953 | +0.17(+3.26%) |
Dec 17, 2009 | 5.182 | 5.333 | 5.076 | 5.316 | 4,508,670 | +0.39(+7.91%) |
Dec 16, 2009 | 4.823 | 5.134 | 4.823 | 4.927 | 3,072,152 | +0.07(+1.54%) |
Dec 15, 2009 | 4.907 | 4.907 | 4.770 | 4.852 | 1,804,149 | +0.01(+0.25%) |
Dec 14, 2009 | 4.823 | 4.850 | 4.816 | 4.840 | 1,278,075 | +0.04(+0.85%) |
Dec 11, 2009 | 4.874 | 4.931 | 4.732 | 4.799 | 2,607,168 | -0.07(-1.48%) |
Dec 10, 2009 | 4.907 | 4.915 | 4.857 | 4.871 | 653,535 | -0.01(-0.20%) |
Dec 09, 2009 | 4.881 | 4.934 | 4.867 | 4.881 | 886,016 | +0.02(+0.45%) |
Dec 08, 2009 | 4.874 | 4.895 | 4.818 | 4.859 | 1,660,997 | -0.02(-0.39%) |
Dec 07, 2009 | 4.972 | 4.972 | 4.811 | 4.879 | 1,538,795 | -0.04(-0.83%) |
Dec 04, 2009 | 5.033 | 5.033 | 4.845 | 4.919 | 1,875,828 | +0.01(+0.25%) |
Dec 03, 2009 | 4.919 | 4.992 | 4.888 | 4.907 | 1,536,982 | -0.01(-0.20%) |
Dec 02, 2009 | 4.929 | 4.977 | 4.903 | 4.917 | 1,418,767 | -0.01(-0.15%) |
Dec 01, 2009 | 4.814 | 4.972 | 4.814 | 4.924 | 2,456,358 | +0.11(+2.35%) |
Nov 30, 2009 | 4.850 | 4.864 | 4.766 | 4.811 | 2,470,995 | -0.07(-1.38%) |
Nov 27, 2009 | 4.883 | 4.934 | 4.859 | 4.879 | 1,365,944 | -0.19(-3.66%) |
Nov 25, 2009 | 4.994 | 5.066 | 4.989 | 5.064 | 2,763,166 | +0.16(+3.19%) |
Nov 24, 2009 | 4.934 | 4.999 | 4.881 | 4.907 | 2,105,067 | -0.06(-1.11%) |
Nov 23, 2009 | 4.939 | 5.088 | 4.915 | 4.963 | 1,637,506 | +0.04(+0.73%) |
Nov 20, 2009 | 4.953 | 4.992 | 4.907 | 4.927 | 1,400,925 | -0.01(-0.15%) |
Nov 19, 2009 | 4.931 | 4.968 | 4.887 | 4.934 | 3,240,384 | +0.00(+0.05%) |
Nov 18, 2009 | 4.936 | 4.944 | 4.886 | 4.931 | 2,117,259 | +0.02(+0.49%) |
Nov 17, 2009 | 4.888 | 4.929 | 4.859 | 4.907 | 1,432,356 | +0.05(+0.99%) |
Nov 16, 2009 | 4.799 | 4.919 | 4.785 | 4.859 | 2,656,100 | +0.08(+1.76%) |
Nov 13, 2009 | 4.698 | 4.799 | 4.677 | 4.775 | 2,907,857 | +0.10(+2.11%) |
Nov 12, 2009 | 4.645 | 4.727 | 4.626 | 4.677 | 2,857,550 | +0.01(+0.15%) |
Nov 11, 2009 | 4.619 | 4.669 | 4.614 | 4.669 | 1,624,819 | +0.09(+2.00%) |
Nov 10, 2009 | 4.395 | 4.590 | 4.385 | 4.578 | 2,301,088 | +0.06(+1.39%) |
Nov 09, 2009 | 4.417 | 4.523 | 4.390 | 4.515 | 2,462,120 | +0.18(+4.05%) |
Nov 06, 2009 | 4.265 | 4.383 | 4.251 | 4.340 | 2,601,054 | +0.04(+0.95%) |
Nov 05, 2009 | 4.296 | 4.345 | 4.256 | 4.299 | 2,278,616 | +0.06(+1.36%) |
Nov 04, 2009 | 4.280 | 4.340 | 4.224 | 4.241 | 1,907,840 | +0.06(+1.56%) |
Nov 03, 2009 | 4.145 | 4.207 | 4.094 | 4.176 | 2,527,596 | -0.03(-0.80%) |
Nov 02, 2009 | 4.176 | 4.248 | 4.090 | 4.210 | 4,257,665 | +0.08(+2.04%) |
Oct 30, 2009 | 4.455 | 4.477 | 4.109 | 4.126 | 5,926,544 | -0.36(-8.04%) |
Oct 29, 2009 | 4.436 | 4.542 | 4.390 | 4.486 | 2,658,631 | +0.12(+2.64%) |
Oct 28, 2009 | 4.559 | 4.559 | 4.354 | 4.371 | 3,409,884 | -0.14(-3.04%) |
Oct 27, 2009 | 4.616 | 4.631 | 4.496 | 4.508 | 2,449,499 | +0.02(+0.37%) |
Oct 26, 2009 | 4.571 | 4.592 | 4.431 | 4.491 | 3,329,160 | -0.03(-0.69%) |
Oct 23, 2009 | 4.578 | 4.583 | 4.513 | 4.523 | 2,146,445 | +0.01(+0.27%) |
Oct 22, 2009 | 4.446 | 4.602 | 4.431 | 4.511 | 1,750,371 | -0.06(-1.26%) |
Oct 21, 2009 | 4.352 | 4.643 | 4.352 | 4.568 | 2,379,131 | -0.04(-0.84%) |
Oct 20, 2009 | 4.582 | 4.616 | 4.559 | 4.607 | 1,493,126 | -0.02(-0.42%) |
Oct 19, 2009 | 4.450 | 4.698 | 4.450 | 4.626 | 1,824,115 | +0.11(+2.51%) |
Oct 16, 2009 | 4.419 | 4.580 | 4.359 | 4.513 | 3,238,260 | -0.01(-0.32%) |
Oct 15, 2009 | 4.496 | 4.568 | 4.474 | 4.527 | 1,659,292 | +0.00(+0.11%) |
Oct 14, 2009 | 4.448 | 4.523 | 4.390 | 4.523 | 2,634,633 | +0.16(+3.64%) |
Oct 13, 2009 | 4.369 | 4.434 | 4.342 | 4.364 | 2,349,982 | -0.02(-0.44%) |
Oct 12, 2009 | 4.402 | 4.402 | 4.352 | 4.383 | 1,128,878 | +0.09(+2.07%) |
Oct 09, 2009 | 4.313 | 4.342 | 4.222 | 4.294 | 3,231,900 | -0.11(-2.57%) |
Oct 08, 2009 | 4.486 | 4.486 | 4.357 | 4.407 | 1,795,939 | +0.02(+0.49%) |
Oct 07, 2009 | 4.354 | 4.400 | 4.311 | 4.385 | 2,485,569 | -0.09(-1.94%) |
Oct 06, 2009 | 4.474 | 4.551 | 4.407 | 4.472 | 2,009,370 | +0.01(+0.22%) |
Oct 05, 2009 | 4.330 | 4.496 | 4.328 | 4.462 | 3,003,184 | +0.18(+4.21%) |
Oct 02, 2009 | 4.142 | 4.361 | 4.126 | 4.282 | 2,567,744 | +0.04(+0.96%) |