Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.300 | 6.340 | 5.970 | 5.970 | 227,100 | -0.33(-5.24%) |
Apr 29, 2010 | 6.230 | 6.360 | 6.140 | 6.300 | 157,073 | +0.12(+1.94%) |
Apr 28, 2010 | 6.100 | 6.240 | 6.040 | 6.180 | 141,520 | +0.15(+2.49%) |
Apr 27, 2010 | 6.440 | 6.580 | 6.020 | 6.030 | 188,755 | -0.46(-7.09%) |
Apr 26, 2010 | 6.690 | 6.780 | 6.480 | 6.490 | 208,493 | -0.18(-2.70%) |
Apr 23, 2010 | 6.430 | 6.780 | 6.430 | 6.670 | 265,091 | +0.24(+3.73%) |
Apr 22, 2010 | 6.100 | 6.430 | 5.960 | 6.430 | 152,721 | +0.15(+2.39%) |
Apr 21, 2010 | 6.270 | 6.320 | 6.200 | 6.280 | 103,497 | +0.01(+0.16%) |
Apr 20, 2010 | 6.150 | 6.310 | 6.110 | 6.270 | 98,462 | +0.15(+2.45%) |
Apr 19, 2010 | 6.110 | 6.270 | 5.990 | 6.120 | 144,894 | -0.04(-0.65%) |
Apr 16, 2010 | 6.300 | 6.300 | 5.930 | 6.160 | 171,026 | -0.15(-2.38%) |
Apr 15, 2010 | 6.280 | 6.350 | 6.250 | 6.310 | 83,321 | +0.01(+0.16%) |
Apr 14, 2010 | 6.040 | 6.310 | 5.940 | 6.300 | 202,336 | +0.29(+4.83%) |
Apr 13, 2010 | 6.130 | 6.140 | 6.000 | 6.010 | 59,266 | -0.14(-2.28%) |
Apr 12, 2010 | 6.170 | 6.200 | 6.070 | 6.150 | 93,752 | -0.04(-0.65%) |
Apr 09, 2010 | 6.190 | 6.260 | 6.160 | 6.190 | 72,529 | -0.02(-0.32%) |
Apr 08, 2010 | 6.230 | 6.240 | 6.110 | 6.210 | 114,339 | -0.05(-0.80%) |
Apr 07, 2010 | 6.260 | 6.290 | 6.180 | 6.260 | 131,769 | -0.03(-0.48%) |
Apr 06, 2010 | 6.200 | 6.310 | 6.140 | 6.290 | 132,836 | +0.11(+1.78%) |
Apr 05, 2010 | 6.140 | 6.230 | 6.070 | 6.180 | 143,748 | +0.10(+1.64%) |
Apr 01, 2010 | 6.050 | 6.080 | 6.080 | 6.080 | 118,100 | +0.06(+1.00%) |
Mar 31, 2010 | 5.990 | 6.150 | 5.950 | 6.020 | 115,751 | -0.02(-0.33%) |
Mar 30, 2010 | 5.950 | 6.200 | 5.900 | 6.040 | 189,851 | +0.08(+1.34%) |
Mar 29, 2010 | 6.280 | 6.340 | 5.930 | 5.960 | 396,801 | -0.28(-4.49%) |
Mar 26, 2010 | 5.880 | 6.390 | 5.800 | 6.240 | 572,824 | +0.38(+6.48%) |
Mar 25, 2010 | 6.020 | 6.070 | 5.850 | 5.860 | 112,869 | -0.10(-1.68%) |
Mar 24, 2010 | 6.050 | 6.150 | 5.960 | 5.960 | 67,699 | -0.14(-2.30%) |
Mar 23, 2010 | 5.930 | 6.170 | 5.860 | 6.100 | 118,392 | +0.15(+2.52%) |
Mar 22, 2010 | 5.890 | 5.980 | 5.800 | 5.950 | 124,408 | -0.03(-0.50%) |
Mar 19, 2010 | 6.230 | 6.230 | 5.822 | 5.980 | 206,134 | -0.20(-3.24%) |
Mar 18, 2010 | 6.180 | 6.250 | 6.150 | 6.180 | 73,066 | -0.05(-0.80%) |
Mar 17, 2010 | 6.250 | 6.420 | 6.200 | 6.230 | 197,524 | -0.02(-0.32%) |
Mar 16, 2010 | 6.250 | 6.310 | 6.160 | 6.250 | 147,039 | +0.01(+0.16%) |
Mar 15, 2010 | 6.220 | 6.250 | 6.160 | 6.240 | 247,782 | +0.01(+0.16%) |
Mar 12, 2010 | 6.160 | 6.270 | 5.910 | 6.230 | 159,333 | +0.08(+1.30%) |
Mar 11, 2010 | 6.220 | 6.230 | 6.030 | 6.150 | 79,876 | -0.10(-1.60%) |
Mar 10, 2010 | 6.080 | 6.320 | 6.052 | 6.250 | 148,731 | +0.15(+2.46%) |
Mar 09, 2010 | 6.100 | 6.140 | 6.050 | 6.100 | 122,096 | +0.02(+0.33%) |
Mar 08, 2010 | 6.040 | 6.160 | 5.947 | 6.080 | 95,742 | +0.09(+1.50%) |
Mar 05, 2010 | 5.910 | 6.060 | 5.790 | 5.990 | 157,272 | +0.13(+2.22%) |
Mar 04, 2010 | 6.130 | 6.130 | 5.830 | 5.860 | 129,796 | -0.25(-4.09%) |
Mar 03, 2010 | 6.140 | 6.180 | 5.950 | 6.110 | 252,784 | -0.03(-0.49%) |
Mar 02, 2010 | 6.100 | 6.220 | 5.880 | 6.140 | 543,729 | +0.07(+1.15%) |
Mar 01, 2010 | 5.270 | 6.130 | 5.250 | 6.070 | 1,293,074 | +0.84(+16.06%) |
Feb 26, 2010 | 5.320 | 5.360 | 5.220 | 5.230 | 94,546 | -0.09(-1.69%) |
Feb 25, 2010 | 5.260 | 5.400 | 5.260 | 5.320 | 77,646 | -0.06(-1.12%) |
Feb 24, 2010 | 5.320 | 5.440 | 5.280 | 5.380 | 106,805 | +0.11(+2.09%) |
Feb 23, 2010 | 5.270 | 5.330 | 5.180 | 5.270 | 159,557 | -0.03(-0.57%) |
Feb 22, 2010 | 5.350 | 5.380 | 5.260 | 5.300 | 68,117 | -0.04(-0.75%) |
Feb 19, 2010 | 5.340 | 5.440 | 5.270 | 5.340 | 170,882 | +0.00(+0.00%) |
Feb 18, 2010 | 5.220 | 5.340 | 5.140 | 5.340 | 92,549 | +0.12(+2.30%) |
Feb 17, 2010 | 5.190 | 5.320 | 5.120 | 5.220 | 106,604 | +0.05(+0.97%) |
Feb 16, 2010 | 5.160 | 5.240 | 5.010 | 5.170 | 136,691 | +0.08(+1.57%) |
Feb 12, 2010 | 4.890 | 5.090 | 5.090 | 5.090 | 178,500 | +0.12(+2.41%) |
Feb 11, 2010 | 4.790 | 4.980 | 4.760 | 4.970 | 66,048 | +0.15(+3.11%) |
Feb 10, 2010 | 4.800 | 4.840 | 4.750 | 4.820 | 60,587 | +0.01(+0.21%) |
Feb 09, 2010 | 4.820 | 4.850 | 4.760 | 4.810 | 71,740 | +0.05(+1.05%) |
Feb 08, 2010 | 4.800 | 4.810 | 4.750 | 4.760 | 68,385 | -0.06(-1.24%) |
Feb 05, 2010 | 4.750 | 4.860 | 4.750 | 4.820 | 137,245 | +0.07(+1.47%) |
Feb 04, 2010 | 4.760 | 4.800 | 4.740 | 4.750 | 156,036 | -0.01(-0.21%) |
Feb 03, 2010 | 4.900 | 4.900 | 4.750 | 4.760 | 144,854 | -0.10(-2.06%) |
Feb 02, 2010 | 4.680 | 4.940 | 4.630 | 4.860 | 200,173 | +0.20(+4.29%) |
Feb 01, 2010 | 4.780 | 4.820 | 4.560 | 4.660 | 75,229 | -0.08(-1.69%) |
Jan 29, 2010 | 4.580 | 4.840 | 4.410 | 4.740 | 243,349 | +0.22(+4.87%) |
Jan 28, 2010 | 4.980 | 4.990 | 4.500 | 4.520 | 275,314 | -0.45(-9.05%) |
Jan 27, 2010 | 4.820 | 4.980 | 4.720 | 4.970 | 90,066 | +0.10(+2.05%) |
Jan 26, 2010 | 5.030 | 5.040 | 4.860 | 4.870 | 121,315 | -0.21(-4.13%) |
Jan 25, 2010 | 5.150 | 5.240 | 4.850 | 5.080 | 154,711 | -0.01(-0.20%) |
Jan 22, 2010 | 5.070 | 5.310 | 5.050 | 5.090 | 239,329 | +0.06(+1.19%) |
Jan 21, 2010 | 5.710 | 5.750 | 5.020 | 5.030 | 445,258 | -0.69(-12.06%) |
Jan 20, 2010 | 5.920 | 5.950 | 5.540 | 5.720 | 161,256 | -0.29(-4.83%) |
Jan 19, 2010 | 5.920 | 6.040 | 5.830 | 6.010 | 133,634 | +0.12(+2.04%) |
Jan 15, 2010 | 6.260 | 5.890 | 5.890 | 5.890 | 218,900 | -0.34(-5.46%) |
Jan 14, 2010 | 6.190 | 6.310 | 6.090 | 6.230 | 132,611 | +0.00(+0.00%) |
Jan 13, 2010 | 6.220 | 6.360 | 6.030 | 6.230 | 272,929 | +0.02(+0.32%) |
Jan 12, 2010 | 6.130 | 6.330 | 6.130 | 6.210 | 100,740 | +0.00(+0.00%) |
Jan 11, 2010 | 6.200 | 6.260 | 6.080 | 6.210 | 175,230 | +0.07(+1.14%) |
Jan 08, 2010 | 5.870 | 6.170 | 5.810 | 6.140 | 239,223 | +0.23(+3.89%) |
Jan 07, 2010 | 5.810 | 5.910 | 5.660 | 5.910 | 128,674 | +0.08(+1.37%) |
Jan 06, 2010 | 5.870 | 5.970 | 5.710 | 5.830 | 154,479 | -0.07(-1.19%) |
Jan 05, 2010 | 5.680 | 5.940 | 5.650 | 5.900 | 194,063 | +0.23(+4.06%) |
Jan 04, 2010 | 5.480 | 5.680 | 5.410 | 5.670 | 145,710 | +0.29(+5.39%) |
Dec 31, 2009 | 5.540 | 5.380 | 5.380 | 5.380 | 78,100 | -0.18(-3.24%) |
Dec 30, 2009 | 5.670 | 5.710 | 5.371 | 5.560 | 180,044 | -0.15(-2.63%) |
Dec 29, 2009 | 5.650 | 5.800 | 5.640 | 5.710 | 101,198 | +0.05(+0.88%) |
Dec 28, 2009 | 5.850 | 5.920 | 5.620 | 5.660 | 142,651 | -0.19(-3.25%) |
Dec 24, 2009 | 5.710 | 5.860 | 5.640 | 5.850 | 68,077 | +0.16(+2.81%) |
Dec 23, 2009 | 5.900 | 5.920 | 5.620 | 5.690 | 211,259 | -0.16(-2.74%) |
Dec 22, 2009 | 5.810 | 5.930 | 5.600 | 5.850 | 151,396 | +0.10(+1.74%) |
Dec 21, 2009 | 5.760 | 6.000 | 5.710 | 5.750 | 172,749 | +0.05(+0.88%) |
Dec 18, 2009 | 5.690 | 5.870 | 5.620 | 5.700 | 564,286 | +0.09(+1.60%) |
Dec 17, 2009 | 5.700 | 5.870 | 5.540 | 5.610 | 105,693 | -0.13(-2.26%) |
Dec 16, 2009 | 5.620 | 5.740 | 5.510 | 5.740 | 89,558 | +0.17(+3.05%) |
Dec 15, 2009 | 5.670 | 5.700 | 5.540 | 5.570 | 131,256 | -0.14(-2.45%) |
Dec 14, 2009 | 5.500 | 5.730 | 5.490 | 5.710 | 89,440 | +0.23(+4.20%) |
Dec 11, 2009 | 5.550 | 5.870 | 5.360 | 5.480 | 152,924 | +0.10(+1.86%) |
Dec 10, 2009 | 5.580 | 5.750 | 5.290 | 5.380 | 145,557 | -0.18(-3.24%) |
Dec 09, 2009 | 5.670 | 5.670 | 5.500 | 5.560 | 63,850 | -0.12(-2.11%) |
Dec 08, 2009 | 5.810 | 5.850 | 5.630 | 5.680 | 121,077 | -0.20(-3.40%) |
Dec 07, 2009 | 5.930 | 5.930 | 5.690 | 5.880 | 81,150 | -0.03(-0.51%) |
Dec 04, 2009 | 6.100 | 6.190 | 5.770 | 5.910 | 188,569 | -0.16(-2.64%) |
Dec 03, 2009 | 5.880 | 6.100 | 5.820 | 6.070 | 223,637 | +0.19(+3.23%) |
Dec 02, 2009 | 5.730 | 5.880 | 5.610 | 5.880 | 148,192 | +0.18(+3.16%) |
Dec 01, 2009 | 5.260 | 5.750 | 5.250 | 5.700 | 192,788 | +0.52(+10.04%) |
Nov 30, 2009 | 5.160 | 5.230 | 5.020 | 5.180 | 262,954 | -0.01(-0.19%) |
Nov 27, 2009 | 5.170 | 5.300 | 5.070 | 5.190 | 104,420 | -0.19(-3.53%) |
Nov 25, 2009 | 5.470 | 5.570 | 5.260 | 5.380 | 150,933 | -0.04(-0.74%) |
Nov 24, 2009 | 6.060 | 6.060 | 5.280 | 5.420 | 415,748 | -0.62(-10.26%) |
Nov 23, 2009 | 6.070 | 6.170 | 5.930 | 6.040 | 194,453 | +0.14(+2.37%) |
Nov 20, 2009 | 5.830 | 5.950 | 5.750 | 5.900 | 168,267 | +0.03(+0.51%) |
Nov 19, 2009 | 6.140 | 6.140 | 5.770 | 5.870 | 160,878 | -0.32(-5.17%) |
Nov 18, 2009 | 6.240 | 6.290 | 6.110 | 6.190 | 131,056 | -0.05(-0.80%) |
Nov 17, 2009 | 5.980 | 6.495 | 5.900 | 6.240 | 383,281 | +0.24(+4.00%) |
Nov 16, 2009 | 5.810 | 6.000 | 5.720 | 6.000 | 221,873 | +0.26(+4.53%) |
Nov 13, 2009 | 5.670 | 5.840 | 5.530 | 5.740 | 168,942 | +0.15(+2.68%) |
Nov 12, 2009 | 5.780 | 5.870 | 5.550 | 5.590 | 184,608 | -0.19(-3.29%) |
Nov 11, 2009 | 5.770 | 5.810 | 5.590 | 5.780 | 155,016 | +0.10(+1.76%) |
Nov 10, 2009 | 5.570 | 5.780 | 5.570 | 5.680 | 135,456 | +0.08(+1.43%) |
Nov 09, 2009 | 5.710 | 5.750 | 5.560 | 5.600 | 148,780 | -0.06(-1.06%) |
Nov 06, 2009 | 5.910 | 5.930 | 5.570 | 5.660 | 204,460 | -0.33(-5.51%) |
Nov 05, 2009 | 5.550 | 6.050 | 5.540 | 5.990 | 372,498 | +0.67(+12.59%) |
Nov 04, 2009 | 5.190 | 5.400 | 5.150 | 5.320 | 237,233 | +0.18(+3.50%) |
Nov 03, 2009 | 5.470 | 5.510 | 5.070 | 5.140 | 288,441 | -0.37(-6.72%) |
Nov 02, 2009 | 5.750 | 5.750 | 5.398 | 5.510 | 110,616 | +0.00(+0.00%) |
Oct 30, 2009 | 5.750 | 5.800 | 5.290 | 5.510 | 229,422 | -0.29(-5.00%) |
Oct 29, 2009 | 5.810 | 5.930 | 5.680 | 5.800 | 141,201 | +0.04(+0.69%) |
Oct 28, 2009 | 6.100 | 6.250 | 5.720 | 5.760 | 205,799 | -0.41(-6.65%) |
Oct 27, 2009 | 6.520 | 6.550 | 6.100 | 6.170 | 194,535 | -0.30(-4.64%) |
Oct 26, 2009 | 6.750 | 6.910 | 6.400 | 6.470 | 203,023 | -0.29(-4.29%) |
Oct 23, 2009 | 6.860 | 6.860 | 6.720 | 6.760 | 202,810 | -0.28(-3.98%) |
Oct 22, 2009 | 6.860 | 7.080 | 6.810 | 7.040 | 143,999 | +0.19(+2.77%) |
Oct 21, 2009 | 6.860 | 7.110 | 6.820 | 6.850 | 225,115 | -0.05(-0.72%) |
Oct 20, 2009 | 6.900 | 6.960 | 6.840 | 6.900 | 214,347 | -0.20(-2.82%) |
Oct 19, 2009 | 6.820 | 7.235 | 6.800 | 7.100 | 185,882 | +0.29(+4.26%) |
Oct 16, 2009 | 7.250 | 7.300 | 6.800 | 6.810 | 279,545 | -0.52(-7.09%) |
Oct 15, 2009 | 7.590 | 7.790 | 7.310 | 7.330 | 202,143 | -0.33(-4.31%) |
Oct 14, 2009 | 7.400 | 7.750 | 7.300 | 7.660 | 95,559 | +0.31(+4.22%) |
Oct 13, 2009 | 7.230 | 7.390 | 7.080 | 7.350 | 89,438 | +0.09(+1.24%) |
Oct 12, 2009 | 7.300 | 7.340 | 7.060 | 7.260 | 79,602 | -0.08(-1.09%) |
Oct 09, 2009 | 7.460 | 7.520 | 7.195 | 7.340 | 95,858 | -0.10(-1.34%) |
Oct 08, 2009 | 7.220 | 7.810 | 7.220 | 7.440 | 180,631 | +0.30(+4.20%) |
Oct 07, 2009 | 6.920 | 7.320 | 6.850 | 7.140 | 180,624 | +0.22(+3.18%) |
Oct 06, 2009 | 6.800 | 7.100 | 6.760 | 6.920 | 123,690 | +0.15(+2.22%) |
Oct 05, 2009 | 6.910 | 6.950 | 6.360 | 6.770 | 306,717 | -0.11(-1.60%) |
Oct 02, 2009 | 6.700 | 7.080 | 6.660 | 6.880 | 82,533 | +0.03(+0.44%) |
Oct 01, 2009 | 7.010 | 7.040 | 6.820 | 6.850 | 140,187 | -0.23(-3.25%) |
Sep 30, 2009 | 7.310 | 7.400 | 6.670 | 7.080 | 226,497 | -0.21(-2.88%) |
Sep 29, 2009 | 7.640 | 7.640 | 7.250 | 7.290 | 103,023 | -0.30(-3.95%) |
Sep 28, 2009 | 7.400 | 7.780 | 7.370 | 7.590 | 124,352 | +0.22(+2.99%) |
Sep 25, 2009 | 7.380 | 7.710 | 7.300 | 7.370 | 79,842 | +0.00(+0.00%) |
Sep 24, 2009 | 7.580 | 7.980 | 7.330 | 7.370 | 384,124 | -0.21(-2.77%) |
Sep 23, 2009 | 6.810 | 7.950 | 6.810 | 7.580 | 452,204 | +0.76(+11.14%) |
Sep 22, 2009 | 7.100 | 7.115 | 6.550 | 6.820 | 284,888 | -0.23(-3.26%) |
Sep 21, 2009 | 7.050 | 7.250 | 6.810 | 7.050 | 271,429 | -0.03(-0.42%) |
Sep 18, 2009 | 6.300 | 7.250 | 6.290 | 7.080 | 589,481 | +0.82(+13.10%) |
Sep 17, 2009 | 6.000 | 6.280 | 5.980 | 6.260 | 196,028 | +0.52(+9.06%) |
Sep 16, 2009 | 5.770 | 5.990 | 5.690 | 5.740 | 103,869 | +0.01(+0.17%) |
Sep 15, 2009 | 5.760 | 5.850 | 5.600 | 5.730 | 116,255 | -0.03(-0.52%) |
Sep 14, 2009 | 5.520 | 5.850 | 5.500 | 5.760 | 81,012 | +0.20(+3.60%) |
Sep 11, 2009 | 5.350 | 5.600 | 5.350 | 5.560 | 78,128 | +0.21(+3.93%) |
Sep 10, 2009 | 5.310 | 5.510 | 5.283 | 5.350 | 189,946 | +0.01(+0.19%) |
Sep 09, 2009 | 5.420 | 5.460 | 5.270 | 5.340 | 55,608 | -0.10(-1.84%) |
Sep 08, 2009 | 5.500 | 5.540 | 5.300 | 5.440 | 70,206 | -0.02(-0.37%) |
Sep 04, 2009 | 5.170 | 5.470 | 5.120 | 5.460 | 90,608 | +0.26(+5.00%) |
Sep 03, 2009 | 5.200 | 5.230 | 5.010 | 5.200 | 82,530 | +0.01(+0.19%) |
Sep 02, 2009 | 5.020 | 5.270 | 5.010 | 5.190 | 50,315 | +0.17(+3.39%) |
Sep 01, 2009 | 5.030 | 5.410 | 5.010 | 5.020 | 122,662 | -0.07(-1.38%) |
Aug 31, 2009 | 5.010 | 5.360 | 5.000 | 5.090 | 111,208 | +0.03(+0.59%) |
Aug 28, 2009 | 5.330 | 5.360 | 5.010 | 5.060 | 96,303 | -0.22(-4.17%) |
Aug 27, 2009 | 5.160 | 5.340 | 5.050 | 5.280 | 54,196 | +0.09(+1.73%) |
Aug 26, 2009 | 5.200 | 5.290 | 5.060 | 5.190 | 57,108 | -0.04(-0.76%) |
Aug 25, 2009 | 5.130 | 5.370 | 5.070 | 5.230 | 52,833 | +0.12(+2.35%) |
Aug 24, 2009 | 5.250 | 5.430 | 5.050 | 5.110 | 60,105 | -0.14(-2.67%) |
Aug 21, 2009 | 5.030 | 5.360 | 4.880 | 5.250 | 188,130 | +0.27(+5.42%) |
Aug 20, 2009 | 4.830 | 4.980 | 4.770 | 4.980 | 80,669 | +0.14(+2.89%) |
Aug 19, 2009 | 4.680 | 4.870 | 4.560 | 4.840 | 61,001 | +0.06(+1.26%) |
Aug 18, 2009 | 4.550 | 4.800 | 4.430 | 4.780 | 45,721 | +0.27(+5.99%) |
Aug 17, 2009 | 4.600 | 4.650 | 4.480 | 4.510 | 54,302 | -0.20(-4.25%) |
Aug 14, 2009 | 4.990 | 5.070 | 4.620 | 4.710 | 84,506 | -0.27(-5.42%) |
Aug 13, 2009 | 5.130 | 5.160 | 4.960 | 4.980 | 40,086 | -0.13(-2.54%) |
Aug 12, 2009 | 4.810 | 5.220 | 4.810 | 5.110 | 110,145 | +0.32(+6.68%) |
Aug 11, 2009 | 4.990 | 5.050 | 4.680 | 4.790 | 60,027 | -0.22(-4.39%) |
Aug 10, 2009 | 4.910 | 5.040 | 4.830 | 5.010 | 39,274 | +0.08(+1.62%) |
Aug 07, 2009 | 4.790 | 5.050 | 4.610 | 4.930 | 110,152 | +0.26(+5.57%) |
Aug 06, 2009 | 4.880 | 4.890 | 4.660 | 4.670 | 58,477 | -0.19(-3.91%) |
Aug 05, 2009 | 5.020 | 5.020 | 4.850 | 4.860 | 97,967 | -0.17(-3.38%) |
Aug 04, 2009 | 5.000 | 5.120 | 4.920 | 5.030 | 42,911 | -0.04(-0.79%) |
Aug 03, 2009 | 5.200 | 5.200 | 4.870 | 5.070 | 62,095 | -0.03(-0.59%) |
Jul 31, 2009 | 5.090 | 5.200 | 4.960 | 5.100 | 107,528 | -0.02(-0.39%) |
Jul 30, 2009 | 4.710 | 5.160 | 4.700 | 5.120 | 141,769 | +0.42(+8.94%) |
Jul 29, 2009 | 4.600 | 4.740 | 4.600 | 4.700 | 40,489 | +0.06(+1.29%) |
Jul 28, 2009 | 4.600 | 4.680 | 4.500 | 4.640 | 71,006 | -0.02(-0.43%) |
Jul 27, 2009 | 4.700 | 4.700 | 4.570 | 4.660 | 42,668 | -0.04(-0.85%) |
Jul 24, 2009 | 4.670 | 4.750 | 4.500 | 4.700 | 1,462 | +0.03(+0.64%) |
Jul 23, 2009 | 4.550 | 4.700 | 4.510 | 4.670 | 127,043 | +0.10(+2.19%) |
Jul 22, 2009 | 4.280 | 4.570 | 4.180 | 4.570 | 85,493 | +0.27(+6.28%) |
Jul 21, 2009 | 4.280 | 4.300 | 4.130 | 4.300 | 59,184 | +0.05(+1.18%) |
Jul 20, 2009 | 4.320 | 4.380 | 4.090 | 4.250 | 76,996 | -0.05(-1.16%) |
Jul 17, 2009 | 4.530 | 4.530 | 4.260 | 4.300 | 100,723 | -0.22(-4.87%) |
Jul 16, 2009 | 4.400 | 4.550 | 4.210 | 4.520 | 100,004 | +0.08(+1.80%) |
Jul 15, 2009 | 3.870 | 4.460 | 3.810 | 4.440 | 212,220 | +0.63(+16.54%) |
Jul 14, 2009 | 3.800 | 3.850 | 3.750 | 3.810 | 90,716 | +0.01(+0.26%) |
Jul 13, 2009 | 3.732 | 3.840 | 3.710 | 3.800 | 143,767 | +0.05(+1.33%) |
Jul 10, 2009 | 3.770 | 3.830 | 3.660 | 3.750 | 56,129 | -0.04(-1.06%) |
Jul 09, 2009 | 3.950 | 3.950 | 3.762 | 3.790 | 105,286 | -0.11(-2.82%) |
Jul 08, 2009 | 4.110 | 4.150 | 3.780 | 3.900 | 168,459 | -0.17(-4.18%) |
Jul 07, 2009 | 3.970 | 4.120 | 3.900 | 4.070 | 84,758 | +0.09(+2.26%) |
Jul 06, 2009 | 4.100 | 4.120 | 3.840 | 3.980 | 203,612 | -0.12(-2.93%) |
Jul 02, 2009 | 4.510 | 4.510 | 4.050 | 4.100 | 132,972 | -0.47(-10.28%) |
Jul 01, 2009 | 4.500 | 4.595 | 4.410 | 4.570 | 135,809 | +0.14(+3.16%) |
Jun 30, 2009 | 4.530 | 4.560 | 4.390 | 4.430 | 99,476 | -0.10(-2.21%) |
Jun 29, 2009 | 4.390 | 4.590 | 4.390 | 4.530 | 82,307 | +0.12(+2.72%) |
Jun 26, 2009 | 4.230 | 4.470 | 4.110 | 4.410 | 303,002 | +0.16(+3.76%) |
Jun 25, 2009 | 4.120 | 4.430 | 4.100 | 4.250 | 121,423 | +0.14(+3.41%) |
Jun 24, 2009 | 4.100 | 4.150 | 4.050 | 4.110 | 74,610 | +0.06(+1.48%) |
Jun 23, 2009 | 4.040 | 4.140 | 4.030 | 4.050 | 90,231 | +0.04(+1.00%) |
Jun 22, 2009 | 4.360 | 4.440 | 4.010 | 4.010 | 182,488 | -0.35(-8.03%) |
Jun 19, 2009 | 4.830 | 4.830 | 4.360 | 4.360 | 319,469 | -0.39(-8.21%) |
Jun 18, 2009 | 4.740 | 4.860 | 4.630 | 4.750 | 94,069 | +0.02(+0.42%) |
Jun 17, 2009 | 4.800 | 4.800 | 4.640 | 4.730 | 72,801 | -0.05(-1.05%) |
Jun 16, 2009 | 5.130 | 5.530 | 4.750 | 4.780 | 120,400 | -0.63(-11.65%) |
Jun 15, 2009 | 5.450 | 5.470 | 5.360 | 5.410 | 70,519 | -0.08(-1.46%) |
Jun 12, 2009 | 5.410 | 5.490 | 5.300 | 5.490 | 81,914 | +0.04(+0.73%) |
Jun 11, 2009 | 5.300 | 5.640 | 5.300 | 5.450 | 95,755 | +0.18(+3.42%) |
Jun 10, 2009 | 5.400 | 5.400 | 5.090 | 5.270 | 114,705 | -0.04(-0.75%) |
Jun 09, 2009 | 5.230 | 5.380 | 5.200 | 5.310 | 127,408 | +0.10(+1.92%) |
Jun 08, 2009 | 5.250 | 5.315 | 5.190 | 5.210 | 105,293 | -0.24(-4.40%) |
Jun 05, 2009 | 5.460 | 5.510 | 5.170 | 5.450 | 191,978 | +0.04(+0.74%) |
Jun 04, 2009 | 5.040 | 5.450 | 5.030 | 5.410 | 180,052 | +0.40(+7.98%) |
Jun 03, 2009 | 4.960 | 5.038 | 4.620 | 5.010 | 115,207 | +0.05(+1.01%) |
Jun 02, 2009 | 4.260 | 4.970 | 4.260 | 4.960 | 224,513 | +0.41(+9.01%) |
Jun 01, 2009 | 4.350 | 4.570 | 4.280 | 4.550 | 169,269 | +0.33(+7.82%) |
May 29, 2009 | 4.220 | 4.230 | 4.090 | 4.220 | 124,825 | +0.03(+0.72%) |
May 28, 2009 | 4.200 | 4.210 | 4.040 | 4.190 | 74,594 | +0.05(+1.21%) |
May 27, 2009 | 4.160 | 4.220 | 4.090 | 4.140 | 60,571 | -0.05(-1.19%) |
May 26, 2009 | 3.960 | 4.200 | 3.960 | 4.190 | 93,315 | +0.17(+4.23%) |
May 22, 2009 | 4.020 | 4.130 | 4.010 | 4.020 | 57,549 | +0.02(+0.50%) |
May 21, 2009 | 4.070 | 4.150 | 3.970 | 4.000 | 108,117 | -0.11(-2.68%) |
May 20, 2009 | 4.260 | 4.260 | 4.090 | 4.110 | 203,534 | -0.12(-2.84%) |
May 19, 2009 | 4.220 | 4.270 | 4.120 | 4.230 | 40,467 | +0.00(+0.00%) |
May 18, 2009 | 4.210 | 4.230 | 4.140 | 4.230 | 45,540 | +0.10(+2.42%) |
May 15, 2009 | 4.140 | 4.180 | 4.050 | 4.130 | 68,490 | -0.01(-0.24%) |
May 14, 2009 | 4.130 | 4.200 | 4.030 | 4.140 | 75,336 | +0.02(+0.49%) |
May 13, 2009 | 4.400 | 4.400 | 4.120 | 4.120 | 90,770 | -0.38(-8.44%) |
May 12, 2009 | 4.310 | 4.520 | 4.220 | 4.500 | 113,668 | +0.22(+5.14%) |
May 11, 2009 | 4.100 | 4.340 | 4.080 | 4.280 | 75,396 | +0.08(+1.90%) |
May 08, 2009 | 4.090 | 4.220 | 4.083 | 4.200 | 71,194 | +0.19(+4.74%) |
May 07, 2009 | 4.180 | 4.240 | 3.990 | 4.010 | 113,367 | -0.07(-1.72%) |
May 06, 2009 | 4.110 | 4.180 | 4.050 | 4.080 | 86,354 | +0.03(+0.74%) |
May 05, 2009 | 4.110 | 4.140 | 4.010 | 4.050 | 83,061 | -0.06(-1.46%) |
May 04, 2009 | 4.110 | 4.110 | 4.050 | 4.110 | 66,989 | -0.02(-0.48%) |