Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.900 | 5.030 | 4.900 | 5.000 | 95,361 | +0.15(+3.09%) |
Jan 28, 2010 | 4.950 | 4.950 | 4.780 | 4.850 | 101,622 | -0.15(-3.00%) |
Jan 27, 2010 | 4.950 | 5.000 | 4.690 | 5.000 | 130,868 | +0.05(+1.01%) |
Jan 26, 2010 | 6.000 | 6.020 | 4.930 | 4.950 | 337,499 | -1.05(-17.50%) |
Jan 25, 2010 | 6.060 | 6.090 | 6.000 | 6.000 | 29,301 | -0.01(-0.17%) |
Jan 22, 2010 | 6.050 | 6.100 | 6.010 | 6.010 | 16,589 | -0.08(-1.31%) |
Jan 21, 2010 | 6.140 | 6.199 | 6.050 | 6.090 | 52,585 | -0.07(-1.14%) |
Jan 20, 2010 | 6.130 | 6.230 | 6.110 | 6.160 | 8,156 | -0.06(-0.96%) |
Jan 19, 2010 | 6.170 | 6.425 | 6.050 | 6.220 | 30,836 | +0.01(+0.16%) |
Jan 15, 2010 | 6.250 | 6.210 | 6.210 | 6.210 | 4,700 | -0.03(-0.48%) |
Jan 14, 2010 | 6.200 | 6.330 | 6.160 | 6.240 | 14,900 | +0.03(+0.48%) |
Jan 13, 2010 | 6.190 | 6.230 | 6.110 | 6.210 | 5,672 | +0.01(+0.19%) |
Jan 12, 2010 | 6.290 | 6.320 | 6.150 | 6.198 | 18,224 | -0.12(-1.93%) |
Jan 11, 2010 | 6.310 | 6.440 | 6.300 | 6.320 | 26,214 | -0.08(-1.25%) |
Jan 08, 2010 | 6.290 | 6.410 | 6.250 | 6.400 | 30,586 | +0.10(+1.59%) |
Jan 07, 2010 | 6.250 | 6.360 | 6.160 | 6.300 | 20,307 | +0.04(+0.64%) |
Jan 06, 2010 | 6.330 | 6.330 | 6.230 | 6.260 | 14,650 | +0.03(+0.48%) |
Jan 05, 2010 | 6.290 | 6.360 | 6.220 | 6.230 | 47,826 | -0.11(-1.74%) |
Jan 04, 2010 | 6.310 | 6.450 | 6.202 | 6.340 | 43,771 | +0.10(+1.60%) |
Dec 31, 2009 | 6.360 | 6.240 | 6.240 | 6.240 | 65,500 | -0.31(-4.73%) |
Dec 30, 2009 | 6.430 | 6.550 | 6.210 | 6.550 | 111,161 | +0.15(+2.34%) |
Dec 29, 2009 | 6.260 | 6.540 | 6.150 | 6.400 | 112,718 | +0.02(+0.31%) |
Dec 28, 2009 | 6.370 | 6.400 | 6.170 | 6.380 | 87,331 | +0.12(+1.92%) |
Dec 24, 2009 | 6.200 | 6.350 | 6.200 | 6.260 | 27,650 | +0.12(+1.95%) |
Dec 23, 2009 | 6.370 | 6.400 | 6.100 | 6.140 | 101,421 | -0.17(-2.69%) |
Dec 22, 2009 | 6.530 | 6.530 | 6.230 | 6.310 | 28,409 | -0.12(-1.87%) |
Dec 21, 2009 | 6.150 | 6.490 | 6.050 | 6.430 | 62,008 | +0.42(+6.99%) |
Dec 18, 2009 | 6.050 | 6.090 | 6.000 | 6.010 | 38,180 | -0.09(-1.48%) |
Dec 17, 2009 | 6.150 | 6.190 | 5.970 | 6.100 | 22,590 | +0.00(+0.00%) |
Dec 16, 2009 | 6.270 | 6.290 | 6.010 | 6.100 | 29,346 | -0.08(-1.29%) |
Dec 15, 2009 | 6.330 | 6.330 | 6.169 | 6.180 | 47,493 | -0.12(-1.90%) |
Dec 14, 2009 | 6.300 | 6.380 | 6.220 | 6.300 | 32,678 | +0.07(+1.12%) |
Dec 11, 2009 | 6.270 | 6.270 | 6.180 | 6.230 | 26,316 | +0.05(+0.81%) |
Dec 10, 2009 | 6.160 | 6.249 | 6.146 | 6.180 | 32,395 | +0.05(+0.82%) |
Dec 09, 2009 | 6.160 | 6.160 | 5.950 | 6.130 | 60,639 | -0.07(-1.13%) |
Dec 08, 2009 | 6.260 | 6.410 | 6.150 | 6.200 | 37,074 | -0.07(-1.12%) |
Dec 07, 2009 | 6.550 | 6.550 | 6.220 | 6.270 | 18,751 | -0.23(-3.55%) |
Dec 04, 2009 | 6.340 | 6.600 | 6.300 | 6.501 | 52,583 | +0.29(+4.69%) |
Dec 03, 2009 | 6.110 | 6.420 | 6.080 | 6.210 | 26,093 | +0.11(+1.80%) |
Dec 02, 2009 | 6.090 | 6.210 | 6.060 | 6.100 | 29,188 | +0.04(+0.66%) |
Dec 01, 2009 | 6.080 | 6.200 | 5.950 | 6.060 | 28,588 | +0.03(+0.50%) |
Nov 30, 2009 | 5.870 | 6.040 | 5.870 | 6.030 | 23,105 | +0.07(+1.17%) |
Nov 27, 2009 | 6.110 | 6.110 | 5.900 | 5.960 | 24,716 | -0.27(-4.33%) |
Nov 25, 2009 | 6.100 | 6.260 | 6.040 | 6.230 | 17,827 | +0.17(+2.81%) |
Nov 24, 2009 | 5.880 | 6.150 | 5.830 | 6.060 | 41,700 | +0.18(+3.06%) |
Nov 23, 2009 | 5.860 | 5.890 | 5.700 | 5.880 | 73,258 | +0.08(+1.38%) |
Nov 20, 2009 | 6.090 | 6.090 | 5.650 | 5.800 | 63,530 | -0.35(-5.69%) |
Nov 19, 2009 | 6.250 | 6.340 | 5.960 | 6.150 | 73,767 | -0.08(-1.28%) |
Nov 18, 2009 | 6.330 | 6.390 | 6.060 | 6.230 | 100,843 | -0.17(-2.66%) |
Nov 17, 2009 | 6.690 | 6.809 | 6.250 | 6.400 | 56,037 | -0.40(-5.88%) |
Nov 16, 2009 | 6.640 | 7.060 | 6.480 | 6.800 | 74,127 | +0.14(+2.10%) |
Nov 13, 2009 | 6.560 | 6.830 | 6.480 | 6.660 | 27,661 | +0.11(+1.68%) |
Nov 12, 2009 | 6.800 | 6.900 | 6.500 | 6.550 | 25,132 | -0.31(-4.52%) |
Nov 11, 2009 | 6.790 | 6.920 | 6.593 | 6.860 | 42,154 | +0.11(+1.63%) |
Nov 10, 2009 | 6.500 | 6.790 | 6.500 | 6.750 | 52,829 | +0.22(+3.37%) |
Nov 09, 2009 | 6.410 | 6.530 | 6.390 | 6.530 | 14,216 | +0.10(+1.56%) |
Nov 06, 2009 | 6.310 | 6.440 | 6.260 | 6.430 | 77,017 | +0.14(+2.23%) |
Nov 05, 2009 | 6.140 | 6.320 | 6.140 | 6.290 | 76,223 | +0.14(+2.28%) |
Nov 04, 2009 | 6.150 | 6.460 | 6.140 | 6.150 | 45,439 | +0.04(+0.65%) |
Nov 03, 2009 | 6.140 | 6.190 | 6.020 | 6.110 | 78,554 | -0.11(-1.77%) |
Nov 02, 2009 | 6.360 | 6.520 | 6.060 | 6.220 | 78,732 | -0.20(-3.12%) |
Oct 30, 2009 | 6.550 | 6.550 | 6.280 | 6.420 | 32,585 | -0.11(-1.68%) |
Oct 29, 2009 | 6.130 | 6.530 | 6.130 | 6.530 | 30,984 | +0.45(+7.40%) |
Oct 28, 2009 | 6.200 | 6.200 | 6.040 | 6.080 | 174,651 | -0.18(-2.88%) |
Oct 27, 2009 | 6.110 | 6.280 | 6.110 | 6.260 | 42,879 | +0.09(+1.46%) |
Oct 26, 2009 | 6.480 | 6.500 | 6.150 | 6.170 | 49,218 | -0.36(-5.51%) |
Oct 23, 2009 | 6.420 | 6.560 | 6.400 | 6.530 | 34,014 | -0.03(-0.46%) |
Oct 22, 2009 | 6.720 | 6.720 | 6.460 | 6.560 | 61,544 | -0.25(-3.67%) |
Oct 21, 2009 | 6.800 | 6.920 | 6.730 | 6.810 | 78,467 | -0.11(-1.59%) |
Oct 20, 2009 | 6.980 | 6.990 | 6.650 | 6.920 | 73,071 | +0.22(+3.28%) |
Oct 19, 2009 | 6.930 | 6.930 | 6.400 | 6.700 | 83,872 | -0.23(-3.32%) |
Oct 16, 2009 | 7.100 | 7.300 | 6.916 | 6.930 | 35,461 | -0.23(-3.21%) |
Oct 15, 2009 | 7.240 | 7.240 | 7.000 | 7.160 | 24,438 | -0.19(-2.59%) |
Oct 14, 2009 | 7.580 | 7.640 | 7.130 | 7.350 | 58,807 | -0.15(-2.00%) |
Oct 13, 2009 | 7.350 | 7.510 | 7.350 | 7.500 | 85,190 | +0.06(+0.81%) |
Oct 12, 2009 | 7.360 | 7.570 | 7.200 | 7.440 | 125,369 | +0.20(+2.76%) |
Oct 09, 2009 | 7.240 | 7.252 | 7.172 | 7.240 | 41,016 | +0.01(+0.14%) |
Oct 08, 2009 | 6.960 | 7.250 | 6.910 | 7.230 | 118,371 | +0.27(+3.88%) |
Oct 07, 2009 | 6.880 | 6.990 | 6.760 | 6.960 | 27,621 | +0.08(+1.16%) |
Oct 06, 2009 | 6.770 | 6.990 | 6.750 | 6.880 | 79,916 | +0.12(+1.78%) |
Oct 05, 2009 | 6.550 | 6.850 | 6.200 | 6.760 | 45,332 | +0.31(+4.81%) |
Oct 02, 2009 | 6.210 | 6.534 | 6.070 | 6.450 | 49,191 | +0.19(+3.04%) |
Oct 01, 2009 | 6.210 | 6.390 | 6.031 | 6.260 | 74,456 | -0.02(-0.32%) |
Sep 30, 2009 | 6.360 | 6.509 | 6.170 | 6.280 | 50,028 | -0.16(-2.48%) |
Sep 29, 2009 | 6.640 | 6.640 | 6.400 | 6.440 | 25,336 | -0.16(-2.48%) |
Sep 28, 2009 | 6.380 | 6.630 | 6.360 | 6.604 | 44,594 | +0.22(+3.51%) |
Sep 25, 2009 | 6.100 | 6.410 | 6.100 | 6.380 | 102,247 | +0.19(+3.07%) |
Sep 24, 2009 | 6.230 | 6.230 | 6.020 | 6.190 | 56,237 | -0.11(-1.75%) |
Sep 23, 2009 | 6.250 | 6.420 | 6.200 | 6.300 | 57,083 | +0.10(+1.61%) |
Sep 22, 2009 | 6.070 | 6.239 | 6.000 | 6.200 | 58,933 | +0.09(+1.47%) |
Sep 21, 2009 | 6.100 | 6.140 | 5.880 | 6.110 | 87,515 | -0.01(-0.16%) |
Sep 18, 2009 | 6.220 | 6.240 | 6.100 | 6.120 | 24,207 | -0.07(-1.13%) |
Sep 17, 2009 | 6.080 | 6.240 | 6.050 | 6.190 | 84,396 | +0.16(+2.65%) |
Sep 16, 2009 | 5.800 | 6.175 | 5.790 | 6.030 | 91,324 | +0.28(+4.87%) |
Sep 15, 2009 | 5.420 | 5.800 | 5.420 | 5.750 | 114,588 | +0.35(+6.48%) |
Sep 14, 2009 | 5.420 | 5.500 | 5.252 | 5.400 | 26,629 | -0.04(-0.78%) |
Sep 11, 2009 | 5.250 | 5.500 | 5.250 | 5.442 | 57,589 | +0.24(+4.66%) |
Sep 10, 2009 | 5.100 | 5.280 | 5.100 | 5.200 | 28,361 | +0.05(+0.97%) |
Sep 09, 2009 | 5.130 | 5.200 | 5.110 | 5.150 | 22,542 | +0.02(+0.39%) |
Sep 08, 2009 | 5.040 | 5.150 | 5.030 | 5.130 | 37,505 | +0.05(+0.98%) |
Sep 04, 2009 | 4.950 | 5.100 | 4.900 | 5.080 | 31,550 | +0.15(+3.04%) |
Sep 03, 2009 | 4.900 | 5.020 | 4.840 | 4.930 | 13,955 | +0.08(+1.65%) |
Sep 02, 2009 | 4.770 | 4.870 | 4.750 | 4.850 | 40,373 | -0.01(-0.21%) |
Sep 01, 2009 | 5.040 | 5.040 | 4.820 | 4.860 | 39,369 | -0.12(-2.41%) |
Aug 31, 2009 | 5.020 | 5.140 | 4.970 | 4.980 | 30,320 | -0.04(-0.80%) |
Aug 28, 2009 | 5.150 | 5.170 | 5.000 | 5.020 | 31,523 | -0.03(-0.59%) |
Aug 27, 2009 | 4.950 | 5.064 | 4.854 | 5.050 | 21,304 | +0.05(+1.00%) |
Aug 26, 2009 | 5.000 | 5.010 | 4.950 | 5.000 | 21,644 | +0.01(+0.20%) |
Aug 25, 2009 | 5.030 | 5.130 | 4.920 | 4.990 | 45,401 | -0.03(-0.60%) |
Aug 24, 2009 | 5.000 | 5.050 | 4.990 | 5.020 | 37,864 | +0.02(+0.40%) |
Aug 21, 2009 | 4.990 | 5.000 | 4.860 | 5.000 | 48,585 | +0.03(+0.60%) |
Aug 20, 2009 | 5.290 | 5.290 | 4.890 | 4.970 | 61,166 | +0.02(+0.40%) |
Aug 19, 2009 | 4.880 | 5.030 | 4.760 | 4.950 | 67,567 | +0.08(+1.64%) |
Aug 18, 2009 | 4.910 | 4.930 | 4.700 | 4.870 | 53,732 | -0.09(-1.81%) |
Aug 17, 2009 | 4.910 | 5.000 | 4.800 | 4.960 | 59,141 | -0.04(-0.80%) |
Aug 14, 2009 | 5.170 | 5.200 | 4.890 | 5.000 | 38,192 | -0.19(-3.66%) |
Aug 13, 2009 | 5.240 | 5.250 | 5.030 | 5.190 | 52,474 | +0.05(+0.97%) |
Aug 12, 2009 | 5.150 | 5.250 | 4.850 | 5.140 | 49,351 | +0.09(+1.78%) |
Aug 11, 2009 | 5.220 | 5.220 | 4.880 | 5.050 | 58,287 | -0.17(-3.26%) |
Aug 10, 2009 | 5.070 | 5.220 | 5.010 | 5.220 | 51,387 | +0.21(+4.19%) |
Aug 07, 2009 | 5.080 | 5.080 | 4.730 | 5.010 | 60,540 | +0.03(+0.64%) |
Aug 06, 2009 | 5.050 | 5.087 | 4.900 | 4.978 | 33,980 | -0.11(-2.20%) |
Aug 05, 2009 | 5.240 | 5.300 | 5.020 | 5.090 | 49,277 | -0.09(-1.74%) |
Aug 04, 2009 | 5.360 | 5.360 | 5.166 | 5.180 | 47,870 | -0.21(-3.90%) |
Aug 03, 2009 | 5.400 | 5.480 | 5.350 | 5.390 | 56,968 | -0.01(-0.20%) |
Jul 31, 2009 | 5.350 | 5.440 | 5.260 | 5.401 | 30,458 | +0.05(+0.95%) |
Jul 30, 2009 | 5.320 | 5.419 | 5.220 | 5.350 | 29,436 | +0.06(+1.13%) |
Jul 29, 2009 | 5.450 | 5.450 | 5.200 | 5.290 | 25,921 | -0.19(-3.47%) |
Jul 28, 2009 | 5.410 | 5.480 | 5.230 | 5.480 | 31,078 | +0.04(+0.74%) |
Jul 27, 2009 | 5.380 | 5.450 | 5.260 | 5.440 | 38,418 | +0.15(+2.84%) |
Jul 24, 2009 | 5.200 | 5.470 | 5.200 | 5.290 | 36,156 | +0.06(+1.15%) |
Jul 23, 2009 | 5.050 | 5.320 | 5.050 | 5.230 | 42,246 | +0.18(+3.56%) |
Jul 22, 2009 | 5.040 | 5.070 | 5.000 | 5.050 | 30,538 | -0.08(-1.56%) |
Jul 21, 2009 | 5.050 | 5.130 | 4.995 | 5.130 | 37,473 | +0.08(+1.58%) |
Jul 20, 2009 | 4.970 | 5.050 | 4.930 | 5.050 | 49,704 | +0.08(+1.61%) |
Jul 17, 2009 | 4.990 | 5.020 | 4.870 | 4.970 | 26,072 | -0.06(-1.19%) |
Jul 16, 2009 | 4.980 | 5.080 | 4.920 | 5.030 | 51,078 | +0.07(+1.41%) |
Jul 15, 2009 | 4.840 | 5.000 | 4.840 | 4.960 | 40,019 | +0.16(+3.33%) |
Jul 14, 2009 | 4.720 | 4.830 | 4.600 | 4.800 | 53,935 | +0.13(+2.78%) |
Jul 13, 2009 | 4.690 | 4.690 | 4.440 | 4.670 | 92,301 | -0.11(-2.30%) |
Jul 10, 2009 | 4.870 | 4.870 | 4.630 | 4.780 | 55,533 | -0.06(-1.24%) |
Jul 09, 2009 | 4.880 | 4.900 | 4.520 | 4.840 | 28,996 | +0.04(+0.83%) |
Jul 08, 2009 | 4.870 | 4.880 | 4.560 | 4.800 | 77,029 | -0.05(-1.03%) |
Jul 07, 2009 | 4.740 | 4.923 | 4.710 | 4.850 | 40,277 | +0.05(+1.04%) |
Jul 06, 2009 | 4.800 | 4.822 | 4.590 | 4.800 | 48,101 | -0.10(-2.04%) |
Jul 02, 2009 | 4.830 | 4.954 | 4.730 | 4.900 | 68,878 | -0.03(-0.61%) |
Jul 01, 2009 | 4.750 | 4.990 | 4.710 | 4.930 | 59,738 | +0.28(+6.02%) |
Jun 30, 2009 | 4.650 | 4.670 | 4.600 | 4.650 | 32,224 | +0.04(+0.87%) |
Jun 29, 2009 | 4.500 | 4.640 | 4.500 | 4.610 | 33,804 | +0.07(+1.54%) |
Jun 26, 2009 | 4.540 | 4.670 | 4.470 | 4.540 | 54,179 | -0.05(-1.09%) |
Jun 25, 2009 | 4.510 | 4.630 | 4.510 | 4.590 | 49,560 | +0.04(+0.88%) |
Jun 24, 2009 | 4.500 | 4.740 | 4.500 | 4.550 | 63,154 | +0.03(+0.66%) |
Jun 23, 2009 | 4.550 | 4.670 | 4.520 | 4.520 | 84,618 | -0.01(-0.22%) |
Jun 22, 2009 | 4.700 | 4.700 | 4.440 | 4.530 | 168,572 | -0.30(-6.21%) |
Jun 19, 2009 | 5.030 | 5.050 | 4.690 | 4.830 | 101,794 | -0.09(-1.83%) |
Jun 18, 2009 | 4.900 | 5.060 | 4.900 | 4.920 | 43,809 | -0.03(-0.61%) |
Jun 17, 2009 | 4.950 | 4.980 | 4.810 | 4.950 | 92,438 | -0.01(-0.20%) |
Jun 16, 2009 | 5.070 | 5.090 | 4.900 | 4.960 | 58,540 | -0.03(-0.60%) |
Jun 15, 2009 | 5.100 | 5.130 | 4.950 | 4.990 | 92,084 | -0.16(-3.11%) |
Jun 12, 2009 | 5.060 | 5.150 | 5.000 | 5.150 | 58,424 | +0.12(+2.39%) |
Jun 11, 2009 | 5.060 | 5.150 | 4.900 | 5.030 | 46,023 | -0.03(-0.59%) |
Jun 10, 2009 | 5.130 | 5.130 | 4.950 | 5.060 | 67,099 | -0.04(-0.78%) |
Jun 09, 2009 | 5.020 | 5.110 | 5.020 | 5.100 | 24,383 | +0.11(+2.20%) |
Jun 08, 2009 | 5.000 | 5.080 | 4.923 | 4.990 | 36,899 | -0.01(-0.20%) |
Jun 05, 2009 | 5.080 | 5.130 | 4.900 | 5.000 | 49,509 | -0.07(-1.38%) |
Jun 04, 2009 | 4.980 | 5.080 | 4.890 | 5.070 | 31,977 | +0.05(+1.00%) |
Jun 03, 2009 | 5.000 | 5.100 | 4.900 | 5.020 | 126,360 | -0.10(-1.95%) |
Jun 02, 2009 | 5.440 | 5.600 | 4.800 | 5.120 | 508,302 | -0.36(-6.57%) |
Jun 01, 2009 | 5.130 | 5.930 | 5.130 | 5.480 | 366,464 | +0.53(+10.71%) |
May 29, 2009 | 4.640 | 5.050 | 4.555 | 4.950 | 145,411 | +0.32(+6.91%) |
May 28, 2009 | 4.510 | 4.650 | 4.454 | 4.630 | 218,109 | +0.10(+2.21%) |
May 27, 2009 | 4.600 | 4.620 | 4.500 | 4.530 | 46,936 | -0.07(-1.52%) |
May 26, 2009 | 4.560 | 4.620 | 4.470 | 4.600 | 97,042 | +0.04(+0.88%) |
May 22, 2009 | 4.540 | 4.630 | 4.450 | 4.560 | 64,859 | +0.08(+1.79%) |
May 21, 2009 | 4.800 | 4.836 | 4.460 | 4.480 | 120,986 | -0.28(-5.88%) |
May 20, 2009 | 4.750 | 4.980 | 4.580 | 4.760 | 130,644 | +0.08(+1.71%) |
May 19, 2009 | 4.450 | 4.710 | 4.410 | 4.680 | 128,246 | +0.25(+5.64%) |
May 18, 2009 | 4.250 | 4.490 | 4.100 | 4.430 | 176,703 | +0.18(+4.24%) |
May 15, 2009 | 4.410 | 4.600 | 4.100 | 4.250 | 295,174 | -0.32(-7.00%) |
May 14, 2009 | 4.990 | 4.990 | 4.050 | 4.570 | 813,697 | -1.03(-18.39%) |
May 13, 2009 | 6.010 | 6.010 | 5.510 | 5.600 | 57,212 | -0.46(-7.59%) |
May 12, 2009 | 6.190 | 6.210 | 5.900 | 6.060 | 42,330 | -0.04(-0.66%) |
May 11, 2009 | 6.190 | 6.200 | 6.060 | 6.100 | 62,674 | -0.24(-3.79%) |
May 08, 2009 | 6.250 | 6.350 | 6.000 | 6.340 | 73,446 | +0.18(+2.92%) |
May 07, 2009 | 6.090 | 6.380 | 6.060 | 6.160 | 96,029 | +0.13(+2.16%) |
May 06, 2009 | 5.770 | 6.110 | 5.670 | 6.030 | 99,030 | +0.30(+5.24%) |
May 05, 2009 | 5.690 | 5.750 | 5.473 | 5.730 | 126,692 | +0.32(+5.91%) |
May 04, 2009 | 5.330 | 5.450 | 5.070 | 5.410 | 83,764 | +0.26(+5.05%) |
May 01, 2009 | 5.000 | 5.190 | 5.000 | 5.150 | 48,794 | +0.12(+2.39%) |
Apr 30, 2009 | 5.140 | 5.180 | 5.000 | 5.030 | 71,626 | +0.01(+0.20%) |
Apr 29, 2009 | 4.880 | 5.260 | 4.880 | 5.020 | 75,596 | +0.22(+4.58%) |
Apr 28, 2009 | 4.810 | 4.910 | 4.700 | 4.800 | 71,030 | -0.05(-1.03%) |
Apr 27, 2009 | 4.810 | 5.000 | 4.680 | 4.850 | 64,486 | -0.04(-0.82%) |
Apr 24, 2009 | 4.940 | 5.000 | 4.840 | 4.890 | 89,081 | +0.04(+0.82%) |
Apr 23, 2009 | 5.060 | 5.060 | 4.800 | 4.850 | 79,815 | -0.15(-3.00%) |
Apr 22, 2009 | 4.970 | 5.090 | 4.950 | 5.000 | 105,953 | +0.13(+2.67%) |
Apr 21, 2009 | 4.680 | 4.970 | 4.680 | 4.870 | 63,605 | +0.18(+3.84%) |
Apr 20, 2009 | 4.930 | 4.970 | 4.590 | 4.690 | 74,316 | -0.25(-5.10%) |
Apr 17, 2009 | 4.970 | 5.100 | 4.942 | 4.942 | 60,447 | -0.05(-0.96%) |
Apr 16, 2009 | 5.030 | 5.070 | 4.850 | 4.990 | 84,393 | +0.02(+0.40%) |
Apr 15, 2009 | 4.890 | 4.970 | 4.850 | 4.970 | 62,186 | -0.01(-0.20%) |
Apr 14, 2009 | 4.940 | 5.030 | 4.770 | 4.980 | 130,564 | -0.09(-1.78%) |
Apr 13, 2009 | 4.950 | 5.190 | 4.860 | 5.070 | 133,841 | +0.09(+1.81%) |
Apr 09, 2009 | 4.850 | 5.050 | 4.800 | 4.980 | 102,373 | +0.11(+2.26%) |
Apr 08, 2009 | 4.920 | 4.945 | 4.850 | 4.870 | 102,894 | -0.04(-0.81%) |
Apr 07, 2009 | 4.950 | 5.120 | 4.860 | 4.910 | 114,969 | -0.18(-3.54%) |
Apr 06, 2009 | 5.100 | 5.220 | 4.990 | 5.090 | 35,889 | +0.00(+0.00%) |
Apr 03, 2009 | 5.200 | 5.250 | 5.070 | 5.090 | 33,931 | -0.08(-1.55%) |
Apr 02, 2009 | 5.140 | 5.580 | 5.080 | 5.170 | 175,503 | +0.20(+4.02%) |
Apr 01, 2009 | 4.950 | 5.010 | 4.830 | 4.970 | 72,599 | -0.12(-2.36%) |
Mar 31, 2009 | 5.240 | 5.300 | 5.060 | 5.090 | 50,959 | +0.00(+0.00%) |
Mar 30, 2009 | 5.230 | 5.230 | 4.960 | 5.090 | 94,331 | -0.03(-0.59%) |
Mar 26, 2009 | 5.130 | 5.470 | 4.870 | 5.120 | 252,083 | +0.02(+0.39%) |
Mar 25, 2009 | 5.250 | 5.290 | 4.940 | 5.100 | 111,822 | -0.09(-1.73%) |
Mar 24, 2009 | 5.330 | 5.330 | 5.160 | 5.190 | 96,932 | -0.22(-4.07%) |
Mar 23, 2009 | 5.210 | 5.420 | 5.170 | 5.410 | 118,060 | +0.42(+8.42%) |
Mar 20, 2009 | 5.040 | 5.200 | 4.780 | 4.990 | 109,478 | +0.06(+1.11%) |
Mar 19, 2009 | 5.240 | 5.240 | 4.800 | 4.935 | 254,375 | +0.06(+1.33%) |
Mar 18, 2009 | 4.960 | 5.160 | 4.800 | 4.870 | 225,721 | -0.13(-2.60%) |
Mar 17, 2009 | 4.790 | 5.080 | 4.790 | 5.000 | 71,846 | +0.17(+3.52%) |
Mar 16, 2009 | 4.950 | 5.150 | 4.780 | 4.830 | 58,152 | -0.02(-0.41%) |
Mar 13, 2009 | 4.730 | 5.470 | 4.510 | 4.850 | 110,862 | +0.20(+4.30%) |
Mar 12, 2009 | 4.410 | 4.650 | 4.270 | 4.650 | 136,272 | +0.20(+4.49%) |
Mar 11, 2009 | 4.400 | 4.730 | 4.180 | 4.450 | 109,086 | +0.06(+1.37%) |
Mar 10, 2009 | 4.260 | 4.500 | 4.260 | 4.390 | 66,211 | +0.21(+5.02%) |
Mar 09, 2009 | 4.320 | 4.820 | 4.180 | 4.180 | 64,606 | -0.09(-2.11%) |
Mar 06, 2009 | 4.440 | 4.530 | 4.180 | 4.270 | 86,929 | -0.15(-3.39%) |
Mar 05, 2009 | 4.560 | 4.650 | 4.400 | 4.420 | 61,487 | -0.26(-5.56%) |
Mar 04, 2009 | 4.550 | 5.020 | 4.550 | 4.680 | 139,702 | -0.08(-1.68%) |
Mar 02, 2009 | 5.470 | 5.470 | 4.570 | 4.760 | 224,506 | -0.73(-13.30%) |
Feb 27, 2009 | 5.690 | 5.940 | 5.420 | 5.490 | 124,469 | -0.42(-7.11%) |
Feb 26, 2009 | 6.550 | 6.550 | 5.910 | 5.910 | 77,337 | -0.60(-9.22%) |
Feb 25, 2009 | 6.600 | 6.640 | 6.220 | 6.510 | 75,110 | -0.09(-1.36%) |
Feb 24, 2009 | 6.290 | 6.730 | 6.130 | 6.600 | 104,680 | +0.45(+7.32%) |
Feb 23, 2009 | 5.950 | 6.360 | 5.950 | 6.150 | 122,097 | +0.20(+3.36%) |
Feb 20, 2009 | 5.980 | 6.080 | 5.620 | 5.950 | 148,022 | -0.09(-1.49%) |
Feb 19, 2009 | 5.930 | 6.280 | 5.779 | 6.040 | 217,114 | +0.47(+8.44%) |
Feb 18, 2009 | 5.650 | 5.970 | 5.500 | 5.570 | 116,391 | -0.02(-0.36%) |
Feb 17, 2009 | 5.770 | 5.800 | 5.420 | 5.590 | 146,499 | -0.30(-5.09%) |
Feb 13, 2009 | 5.830 | 5.900 | 5.770 | 5.890 | 39,761 | -0.01(-0.17%) |
Feb 12, 2009 | 5.790 | 5.900 | 5.750 | 5.900 | 75,368 | -0.01(-0.17%) |
Feb 11, 2009 | 5.920 | 6.000 | 5.750 | 5.910 | 68,271 | +0.07(+1.20%) |
Feb 10, 2009 | 6.250 | 6.400 | 5.800 | 5.840 | 128,934 | -0.37(-5.96%) |
Feb 09, 2009 | 6.310 | 6.620 | 6.020 | 6.210 | 97,299 | -0.04(-0.64%) |
Feb 06, 2009 | 5.990 | 6.500 | 5.820 | 6.250 | 191,584 | +0.46(+7.94%) |
Feb 05, 2009 | 5.070 | 5.915 | 4.932 | 5.790 | 185,305 | +0.75(+14.88%) |
Feb 04, 2009 | 5.050 | 5.400 | 4.900 | 5.040 | 111,981 | +0.05(+1.00%) |
Feb 03, 2009 | 4.990 | 5.100 | 4.910 | 4.990 | 53,106 | +0.09(+1.84%) |