Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.743 | 5.761 | 5.701 | 5.761 | 31,559 | +0.00(+0.08%) |
Feb 25, 2010 | 5.687 | 5.757 | 5.687 | 5.757 | 61,975 | -0.00(-0.08%) |
Feb 24, 2010 | 5.738 | 5.803 | 5.687 | 5.761 | 57,016 | +0.07(+1.31%) |
Feb 23, 2010 | 5.673 | 5.715 | 5.662 | 5.687 | 47,262 | +0.02(+0.41%) |
Feb 22, 2010 | 5.668 | 5.687 | 5.664 | 5.664 | 53,150 | -0.01(-0.16%) |
Feb 19, 2010 | 5.706 | 5.719 | 5.668 | 5.673 | 45,551 | -0.07(-1.13%) |
Feb 18, 2010 | 5.780 | 5.780 | 5.664 | 5.738 | 202,857 | -0.07(-1.28%) |
Feb 17, 2010 | 5.785 | 5.845 | 5.752 | 5.812 | 39,470 | +0.04(+0.64%) |
Feb 16, 2010 | 5.747 | 5.796 | 5.747 | 5.775 | 33,976 | +0.01(+0.21%) |
Feb 12, 2010 | 5.729 | 5.763 | 5.763 | 5.763 | 106,107 | +0.06(+1.01%) |
Feb 11, 2010 | 5.706 | 5.738 | 5.696 | 5.706 | 52,124 | -0.03(-0.49%) |
Feb 10, 2010 | 5.752 | 5.785 | 5.715 | 5.733 | 69,953 | -0.02(-0.26%) |
Feb 09, 2010 | 5.707 | 5.753 | 5.698 | 5.749 | 71,469 | +0.06(+0.97%) |
Feb 08, 2010 | 5.698 | 5.707 | 5.684 | 5.693 | 49,800 | +0.03(+0.49%) |
Feb 05, 2010 | 5.661 | 5.684 | 5.656 | 5.665 | 44,747 | +0.00(+0.08%) |
Feb 04, 2010 | 5.725 | 5.744 | 5.661 | 5.661 | 84,832 | -0.07(-1.29%) |
Feb 03, 2010 | 5.721 | 5.779 | 5.721 | 5.735 | 60,521 | +0.01(+0.24%) |
Feb 02, 2010 | 5.712 | 5.753 | 5.707 | 5.721 | 127,561 | -0.01(-0.24%) |
Feb 01, 2010 | 5.785 | 5.785 | 5.721 | 5.735 | 68,794 | -0.04(-0.64%) |
Jan 29, 2010 | 5.799 | 5.799 | 5.739 | 5.772 | 44,576 | +0.01(+0.16%) |
Jan 28, 2010 | 5.776 | 5.785 | 5.730 | 5.762 | 41,285 | -0.03(-0.48%) |
Jan 27, 2010 | 5.799 | 5.906 | 5.790 | 5.790 | 129,086 | -0.03(-0.56%) |
Jan 26, 2010 | 5.827 | 5.846 | 5.818 | 5.822 | 34,596 | -0.02(-0.40%) |
Jan 25, 2010 | 5.804 | 5.846 | 5.767 | 5.846 | 56,777 | +0.09(+1.52%) |
Jan 22, 2010 | 5.744 | 5.772 | 5.735 | 5.758 | 48,115 | -0.02(-0.40%) |
Jan 21, 2010 | 5.804 | 5.818 | 5.772 | 5.781 | 48,275 | -0.02(-0.32%) |
Jan 20, 2010 | 5.827 | 5.855 | 5.799 | 5.799 | 52,895 | -0.04(-0.63%) |
Jan 19, 2010 | 5.804 | 5.892 | 5.799 | 5.836 | 108,909 | +0.01(+0.16%) |
Jan 15, 2010 | 5.776 | 5.827 | 5.827 | 5.827 | 73,144 | +0.06(+0.96%) |
Jan 14, 2010 | 5.730 | 5.772 | 5.721 | 5.772 | 49,489 | +0.03(+0.56%) |
Jan 13, 2010 | 5.698 | 5.739 | 5.698 | 5.739 | 33,278 | +0.05(+0.87%) |
Jan 12, 2010 | 5.699 | 5.722 | 5.680 | 5.690 | 61,016 | -0.01(-0.16%) |
Jan 11, 2010 | 5.731 | 5.740 | 5.676 | 5.699 | 58,638 | +0.01(+0.21%) |
Jan 08, 2010 | 5.703 | 5.713 | 5.662 | 5.687 | 52,930 | +0.01(+0.11%) |
Jan 07, 2010 | 5.745 | 5.745 | 5.657 | 5.680 | 80,464 | -0.03(-0.49%) |
Jan 06, 2010 | 5.644 | 5.745 | 5.644 | 5.708 | 123,429 | +0.06(+1.06%) |
Jan 05, 2010 | 5.602 | 5.648 | 5.602 | 5.648 | 74,894 | +0.06(+0.99%) |
Jan 04, 2010 | 5.593 | 5.625 | 5.579 | 5.593 | 79,537 | -0.00(-0.08%) |
Dec 31, 2009 | 5.588 | 5.598 | 5.598 | 5.598 | 55,702 | +0.00(+0.08%) |
Dec 30, 2009 | 5.593 | 5.624 | 5.538 | 5.593 | 71,576 | +0.02(+0.41%) |
Dec 29, 2009 | 5.556 | 5.593 | 5.556 | 5.570 | 41,772 | +0.01(+0.17%) |
Dec 28, 2009 | 5.501 | 5.588 | 5.501 | 5.561 | 67,169 | +0.06(+1.00%) |
Dec 24, 2009 | 5.506 | 5.522 | 5.506 | 5.506 | 29,759 | +0.00(+0.08%) |
Dec 23, 2009 | 5.524 | 5.547 | 5.501 | 5.501 | 39,516 | -0.02(-0.42%) |
Dec 22, 2009 | 5.432 | 5.570 | 5.432 | 5.524 | 70,612 | +0.09(+1.69%) |
Dec 21, 2009 | 5.437 | 5.478 | 5.428 | 5.432 | 83,417 | -0.03(-0.59%) |
Dec 18, 2009 | 5.483 | 5.524 | 5.455 | 5.464 | 84,139 | -0.03(-0.50%) |
Dec 17, 2009 | 5.529 | 5.544 | 5.478 | 5.492 | 74,557 | -0.06(-0.99%) |
Dec 16, 2009 | 5.492 | 5.607 | 5.492 | 5.547 | 132,947 | +0.04(+0.75%) |
Dec 15, 2009 | 5.474 | 5.515 | 5.474 | 5.506 | 135,044 | +0.01(+0.25%) |
Dec 14, 2009 | 5.492 | 5.510 | 5.492 | 5.492 | 106,033 | +0.00(+0.00%) |
Dec 11, 2009 | 5.552 | 5.552 | 5.474 | 5.492 | 107,413 | -0.06(-1.16%) |
Dec 10, 2009 | 5.561 | 5.575 | 5.533 | 5.556 | 105,881 | -0.03(-0.49%) |
Dec 09, 2009 | 5.556 | 5.588 | 5.556 | 5.584 | 98,935 | +0.03(+0.50%) |
Dec 08, 2009 | 5.579 | 5.602 | 5.556 | 5.556 | 66,475 | -0.07(-1.31%) |
Dec 07, 2009 | 5.611 | 5.636 | 5.607 | 5.630 | 50,200 | -0.02(-0.33%) |
Dec 04, 2009 | 5.685 | 5.685 | 5.634 | 5.648 | 58,696 | -0.04(-0.73%) |
Dec 03, 2009 | 5.653 | 5.690 | 5.616 | 5.690 | 37,512 | +0.04(+0.65%) |
Dec 02, 2009 | 5.598 | 5.653 | 5.561 | 5.653 | 26,271 | +0.07(+1.17%) |
Dec 01, 2009 | 5.566 | 5.593 | 5.566 | 5.588 | 36,344 | +0.00(+0.07%) |
Nov 30, 2009 | 5.570 | 5.593 | 5.543 | 5.584 | 51,749 | +0.00(+0.08%) |
Nov 27, 2009 | 5.469 | 5.579 | 5.469 | 5.579 | 35,921 | +0.01(+0.25%) |
Nov 25, 2009 | 5.579 | 5.588 | 5.561 | 5.566 | 76,830 | -0.03(-0.45%) |
Nov 24, 2009 | 5.520 | 5.591 | 5.515 | 5.591 | 51,442 | +0.04(+0.70%) |
Nov 23, 2009 | 5.543 | 5.593 | 5.529 | 5.552 | 78,253 | -0.03(-0.51%) |
Nov 20, 2009 | 5.533 | 5.598 | 5.529 | 5.580 | 98,655 | +0.05(+0.85%) |
Nov 19, 2009 | 5.464 | 5.538 | 5.446 | 5.533 | 58,518 | +0.09(+1.69%) |
Nov 18, 2009 | 5.455 | 5.485 | 5.409 | 5.441 | 99,059 | -0.05(-0.92%) |
Nov 17, 2009 | 5.469 | 5.492 | 5.451 | 5.492 | 81,948 | +0.04(+0.67%) |
Nov 16, 2009 | 5.469 | 5.469 | 5.451 | 5.455 | 43,176 | -0.01(-0.25%) |
Nov 13, 2009 | 5.522 | 5.524 | 5.469 | 5.469 | 39,126 | -0.05(-0.97%) |
Nov 12, 2009 | 5.584 | 5.588 | 5.522 | 5.522 | 34,585 | -0.01(-0.20%) |
Nov 11, 2009 | 5.533 | 5.561 | 5.521 | 5.533 | 40,286 | -0.01(-0.17%) |
Nov 10, 2009 | 5.469 | 5.543 | 5.460 | 5.543 | 92,954 | +0.02(+0.42%) |
Nov 09, 2009 | 5.428 | 5.520 | 5.428 | 5.520 | 85,734 | +0.07(+1.26%) |
Nov 06, 2009 | 5.474 | 5.483 | 5.446 | 5.451 | 53,061 | -0.03(-0.59%) |
Nov 05, 2009 | 5.414 | 5.510 | 5.409 | 5.483 | 102,258 | +0.06(+1.07%) |
Nov 04, 2009 | 5.437 | 5.446 | 5.395 | 5.425 | 95,417 | +0.03(+0.55%) |
Nov 03, 2009 | 5.400 | 5.423 | 5.363 | 5.395 | 66,460 | -0.00(-0.08%) |
Nov 02, 2009 | 5.354 | 5.409 | 5.350 | 5.400 | 94,790 | +0.05(+0.94%) |
Oct 30, 2009 | 5.354 | 5.409 | 5.299 | 5.350 | 68,016 | +0.02(+0.34%) |
Oct 29, 2009 | 5.299 | 5.363 | 5.299 | 5.331 | 74,494 | -0.01(-0.17%) |
Oct 28, 2009 | 5.386 | 5.432 | 5.340 | 5.340 | 81,591 | -0.07(-1.27%) |
Oct 27, 2009 | 5.464 | 5.492 | 5.400 | 5.409 | 55,411 | -0.04(-0.80%) |
Oct 26, 2009 | 5.492 | 5.492 | 5.451 | 5.453 | 54,377 | -0.02(-0.31%) |
Oct 23, 2009 | 5.451 | 5.474 | 5.451 | 5.470 | 42,129 | +0.02(+0.44%) |
Oct 22, 2009 | 5.386 | 5.446 | 5.386 | 5.446 | 84,572 | +0.01(+0.26%) |
Oct 21, 2009 | 5.441 | 5.469 | 5.377 | 5.432 | 89,213 | -0.04(-0.68%) |
Oct 20, 2009 | 5.359 | 5.481 | 5.355 | 5.469 | 89,518 | +0.11(+2.06%) |
Oct 19, 2009 | 5.299 | 5.409 | 5.299 | 5.359 | 124,302 | +0.01(+0.26%) |
Oct 16, 2009 | 5.230 | 5.345 | 5.230 | 5.345 | 63,875 | +0.14(+2.74%) |
Oct 15, 2009 | 5.276 | 5.276 | 5.069 | 5.202 | 409,912 | -0.06(-1.14%) |
Oct 14, 2009 | 5.492 | 5.515 | 5.239 | 5.262 | 176,961 | -0.24(-4.42%) |
Oct 13, 2009 | 5.515 | 5.566 | 5.492 | 5.506 | 85,184 | -0.02(-0.33%) |
Oct 12, 2009 | 5.639 | 5.680 | 5.524 | 5.524 | 128,558 | -0.18(-3.13%) |
Oct 09, 2009 | 5.800 | 5.814 | 5.694 | 5.703 | 112,979 | -0.10(-1.67%) |
Oct 08, 2009 | 5.768 | 5.809 | 5.768 | 5.800 | 29,814 | +0.02(+0.40%) |
Oct 07, 2009 | 5.768 | 5.804 | 5.745 | 5.777 | 53,255 | +0.00(+0.08%) |
Oct 06, 2009 | 5.740 | 5.818 | 5.740 | 5.772 | 135,456 | +0.03(+0.48%) |
Oct 05, 2009 | 5.694 | 5.749 | 5.691 | 5.745 | 49,079 | +0.05(+0.89%) |
Oct 02, 2009 | 5.630 | 5.713 | 5.588 | 5.694 | 75,890 | +0.05(+0.90%) |
Oct 01, 2009 | 5.655 | 5.676 | 5.634 | 5.644 | 97,704 | -0.06(-0.97%) |
Sep 30, 2009 | 5.676 | 5.703 | 5.653 | 5.699 | 98,000 | +0.03(+0.57%) |
Sep 29, 2009 | 5.690 | 5.690 | 5.657 | 5.667 | 70,327 | +0.00(+0.08%) |
Sep 28, 2009 | 5.657 | 5.786 | 5.657 | 5.662 | 104,634 | -0.00(-0.08%) |
Sep 25, 2009 | 5.722 | 5.782 | 5.657 | 5.667 | 92,875 | -0.08(-1.36%) |
Sep 24, 2009 | 5.745 | 5.827 | 5.703 | 5.745 | 184,431 | +0.07(+1.30%) |
Sep 23, 2009 | 5.694 | 5.703 | 5.635 | 5.671 | 67,387 | +0.04(+0.65%) |
Sep 22, 2009 | 5.653 | 5.680 | 5.630 | 5.634 | 88,963 | -0.04(-0.73%) |
Sep 21, 2009 | 5.657 | 5.703 | 5.636 | 5.676 | 85,136 | +0.05(+0.84%) |
Sep 18, 2009 | 5.630 | 5.653 | 5.611 | 5.629 | 75,584 | -0.02(-0.35%) |
Sep 17, 2009 | 5.653 | 5.662 | 5.625 | 5.648 | 30,205 | -0.02(-0.41%) |
Sep 16, 2009 | 5.657 | 5.680 | 5.625 | 5.671 | 55,783 | +0.00(+0.08%) |
Sep 15, 2009 | 5.768 | 5.804 | 5.653 | 5.667 | 134,594 | -0.18(-3.07%) |
Sep 14, 2009 | 5.740 | 5.846 | 5.708 | 5.846 | 47,732 | +0.13(+2.25%) |
Sep 11, 2009 | 5.543 | 5.717 | 5.543 | 5.717 | 49,651 | +0.06(+1.14%) |
Sep 10, 2009 | 5.588 | 5.671 | 5.561 | 5.653 | 53,102 | +0.07(+1.32%) |
Sep 09, 2009 | 5.497 | 5.579 | 5.455 | 5.579 | 87,368 | +0.07(+1.25%) |
Sep 08, 2009 | 5.492 | 5.510 | 5.446 | 5.510 | 52,872 | +0.05(+0.93%) |
Sep 04, 2009 | 5.414 | 5.464 | 5.395 | 5.460 | 61,603 | +0.08(+1.54%) |
Sep 03, 2009 | 5.414 | 5.414 | 5.345 | 5.377 | 42,871 | +0.01(+0.17%) |
Sep 02, 2009 | 5.377 | 5.377 | 5.313 | 5.368 | 38,798 | +0.03(+0.52%) |
Sep 01, 2009 | 5.363 | 5.377 | 5.308 | 5.340 | 79,792 | -0.01(-0.26%) |
Aug 31, 2009 | 5.372 | 5.372 | 5.313 | 5.354 | 89,063 | -0.06(-1.19%) |
Aug 28, 2009 | 5.409 | 5.428 | 5.359 | 5.418 | 18,638 | +0.03(+0.54%) |
Aug 27, 2009 | 5.285 | 5.414 | 5.285 | 5.389 | 77,790 | +0.07(+1.27%) |
Aug 26, 2009 | 5.340 | 5.372 | 5.308 | 5.322 | 58,966 | -0.04(-0.69%) |
Aug 25, 2009 | 5.322 | 5.386 | 5.313 | 5.359 | 57,626 | +0.00(+0.09%) |
Aug 24, 2009 | 5.253 | 5.354 | 5.253 | 5.354 | 64,791 | +0.09(+1.68%) |
Aug 21, 2009 | 5.262 | 5.299 | 5.253 | 5.266 | 34,598 | -0.01(-0.11%) |
Aug 20, 2009 | 5.193 | 5.418 | 5.193 | 5.271 | 110,404 | +0.06(+1.24%) |
Aug 19, 2009 | 5.267 | 5.285 | 5.202 | 5.207 | 42,449 | -0.06(-1.13%) |
Aug 18, 2009 | 5.248 | 5.304 | 5.218 | 5.267 | 47,604 | +0.06(+1.24%) |
Aug 17, 2009 | 5.239 | 5.285 | 5.153 | 5.202 | 52,249 | -0.05(-0.96%) |
Aug 14, 2009 | 5.147 | 5.253 | 5.147 | 5.253 | 37,730 | +0.06(+1.15%) |
Aug 13, 2009 | 5.281 | 5.281 | 5.179 | 5.193 | 35,998 | -0.02(-0.44%) |
Aug 12, 2009 | 5.281 | 5.281 | 5.202 | 5.216 | 18,244 | -0.06(-1.22%) |
Aug 11, 2009 | 5.239 | 5.285 | 5.207 | 5.281 | 42,812 | +0.02(+0.35%) |
Aug 10, 2009 | 5.294 | 5.310 | 5.244 | 5.262 | 36,322 | -0.06(-1.21%) |
Aug 07, 2009 | 5.345 | 5.354 | 5.308 | 5.327 | 34,374 | -0.03(-0.60%) |
Aug 06, 2009 | 5.258 | 5.359 | 5.258 | 5.359 | 56,803 | +0.10(+1.92%) |
Aug 05, 2009 | 5.166 | 5.258 | 5.143 | 5.258 | 139,176 | +0.07(+1.33%) |
Aug 04, 2009 | 5.166 | 5.189 | 5.166 | 5.189 | 45,452 | -0.00(-0.09%) |
Aug 03, 2009 | 5.184 | 5.193 | 5.180 | 5.193 | 26,632 | +0.02(+0.36%) |
Jul 31, 2009 | 5.175 | 5.189 | 5.161 | 5.175 | 99,146 | +0.02(+0.36%) |
Jul 30, 2009 | 5.134 | 5.179 | 5.133 | 5.157 | 81,482 | +0.01(+0.27%) |
Jul 29, 2009 | 5.124 | 5.170 | 5.124 | 5.143 | 55,676 | +0.00(+0.09%) |
Jul 28, 2009 | 5.101 | 5.138 | 5.101 | 5.138 | 38,206 | +0.01(+0.27%) |
Jul 27, 2009 | 5.097 | 5.147 | 5.078 | 5.124 | 69,689 | -0.00(-0.09%) |
Jul 24, 2009 | 5.138 | 5.138 | 5.069 | 5.129 | 4,993 | +0.01(+0.27%) |
Jul 23, 2009 | 5.028 | 5.115 | 5.028 | 5.115 | 75,272 | +0.08(+1.55%) |
Jul 22, 2009 | 5.009 | 5.042 | 5.009 | 5.037 | 38,824 | +0.01(+0.18%) |
Jul 21, 2009 | 4.977 | 5.037 | 4.977 | 5.028 | 56,499 | +0.02(+0.46%) |
Jul 20, 2009 | 4.982 | 5.009 | 4.968 | 5.005 | 31,350 | +0.02(+0.46%) |
Jul 17, 2009 | 5.005 | 5.005 | 4.936 | 4.982 | 51,953 | -0.02(-0.46%) |
Jul 16, 2009 | 4.991 | 5.037 | 4.936 | 5.005 | 129,565 | +0.01(+0.28%) |
Jul 15, 2009 | 5.042 | 5.042 | 4.991 | 4.991 | 79,291 | -0.03(-0.55%) |
Jul 14, 2009 | 4.991 | 5.028 | 4.973 | 5.019 | 75,590 | +0.03(+0.55%) |
Jul 13, 2009 | 4.991 | 5.042 | 4.991 | 4.991 | 62,572 | -0.01(-0.18%) |
Jul 10, 2009 | 4.963 | 5.009 | 4.954 | 5.000 | 43,896 | +0.01(+0.28%) |
Jul 09, 2009 | 4.954 | 4.996 | 4.954 | 4.986 | 28,774 | +0.03(+0.56%) |
Jul 08, 2009 | 4.913 | 5.005 | 4.890 | 4.959 | 77,603 | -0.00(-0.09%) |
Jul 07, 2009 | 5.055 | 5.055 | 4.885 | 4.963 | 105,972 | -0.05(-0.92%) |
Jul 06, 2009 | 5.189 | 5.189 | 4.936 | 5.009 | 136,128 | -0.11(-2.24%) |
Jul 02, 2009 | 5.069 | 5.184 | 5.055 | 5.124 | 66,623 | +0.04(+0.72%) |
Jul 01, 2009 | 5.147 | 5.147 | 5.069 | 5.088 | 65,374 | -0.06(-1.25%) |
Jun 30, 2009 | 5.179 | 5.184 | 5.147 | 5.152 | 40,341 | -0.02(-0.35%) |
Jun 29, 2009 | 5.184 | 5.184 | 5.138 | 5.170 | 39,111 | -0.01(-0.27%) |
Jun 26, 2009 | 5.147 | 5.294 | 5.147 | 5.184 | 95,556 | +0.01(+0.18%) |
Jun 25, 2009 | 5.189 | 5.189 | 5.147 | 5.175 | 18,975 | +0.00(+0.00%) |
Jun 24, 2009 | 5.193 | 5.281 | 5.175 | 5.175 | 34,487 | -0.02(-0.35%) |
Jun 23, 2009 | 5.235 | 5.244 | 5.175 | 5.193 | 107,950 | -0.09(-1.74%) |
Jun 22, 2009 | 5.354 | 5.354 | 5.267 | 5.285 | 51,973 | -0.00(-0.09%) |
Jun 19, 2009 | 5.262 | 5.340 | 5.244 | 5.290 | 58,905 | +0.02(+0.44%) |
Jun 18, 2009 | 5.262 | 5.308 | 5.216 | 5.267 | 58,107 | +0.00(+0.09%) |
Jun 17, 2009 | 5.290 | 5.290 | 5.170 | 5.262 | 37,064 | +0.02(+0.44%) |
Jun 16, 2009 | 5.212 | 5.253 | 5.175 | 5.239 | 38,589 | +0.10(+1.88%) |
Jun 15, 2009 | 5.120 | 5.147 | 5.106 | 5.143 | 50,567 | +0.02(+0.45%) |
Jun 12, 2009 | 5.198 | 5.198 | 5.120 | 5.120 | 38,994 | -0.04(-0.80%) |
Jun 11, 2009 | 5.157 | 5.235 | 5.124 | 5.161 | 71,341 | -0.05(-0.97%) |
Jun 10, 2009 | 5.230 | 5.304 | 5.193 | 5.212 | 34,981 | -0.05(-0.87%) |
Jun 09, 2009 | 5.313 | 5.313 | 5.221 | 5.258 | 15,688 | -0.03(-0.52%) |
Jun 08, 2009 | 5.189 | 5.294 | 5.182 | 5.285 | 90,641 | +0.11(+2.20%) |
Jun 05, 2009 | 5.161 | 5.207 | 5.159 | 5.171 | 45,624 | +0.01(+0.29%) |
Jun 04, 2009 | 5.170 | 5.197 | 5.157 | 5.157 | 51,429 | +0.00(+0.00%) |
Jun 03, 2009 | 5.175 | 5.193 | 5.133 | 5.157 | 54,525 | -0.04(-0.71%) |
Jun 02, 2009 | 5.179 | 5.193 | 5.157 | 5.193 | 28,110 | +0.00(+0.00%) |
Jun 01, 2009 | 5.138 | 5.216 | 5.138 | 5.193 | 24,794 | +0.03(+0.53%) |
May 29, 2009 | 5.170 | 5.189 | 5.124 | 5.166 | 90,980 | +0.00(+0.00%) |
May 28, 2009 | 5.051 | 5.225 | 5.051 | 5.166 | 79,106 | -0.03(-0.62%) |
May 27, 2009 | 5.216 | 5.262 | 5.198 | 5.198 | 51,087 | -0.02(-0.35%) |
May 26, 2009 | 5.221 | 5.290 | 5.207 | 5.216 | 94,945 | -0.03(-0.61%) |
May 22, 2009 | 5.235 | 5.281 | 5.230 | 5.248 | 29,337 | +0.06(+1.06%) |
May 21, 2009 | 5.157 | 5.230 | 5.157 | 5.193 | 50,319 | +0.04(+0.71%) |
May 20, 2009 | 5.184 | 5.230 | 5.138 | 5.157 | 76,221 | +0.00(+0.09%) |
May 19, 2009 | 5.124 | 5.175 | 5.111 | 5.152 | 24,061 | +0.00(+0.09%) |
May 18, 2009 | 5.078 | 5.193 | 5.078 | 5.147 | 62,489 | +0.05(+0.99%) |
May 15, 2009 | 5.078 | 5.115 | 5.060 | 5.097 | 33,885 | +0.00(+0.00%) |
May 14, 2009 | 5.051 | 5.133 | 5.051 | 5.097 | 15,496 | -0.00(-0.09%) |
May 13, 2009 | 5.078 | 5.162 | 5.037 | 5.101 | 45,478 | -0.08(-1.60%) |
May 12, 2009 | 5.175 | 5.189 | 5.169 | 5.184 | 24,881 | +0.01(+0.18%) |
May 11, 2009 | 5.193 | 5.258 | 5.161 | 5.175 | 46,792 | +0.00(+0.03%) |
May 08, 2009 | 5.216 | 5.216 | 5.138 | 5.173 | 58,736 | +0.02(+0.33%) |
May 07, 2009 | 5.101 | 5.253 | 5.065 | 5.157 | 27,992 | +0.02(+0.44%) |
May 06, 2009 | 5.115 | 5.221 | 5.041 | 5.134 | 35,658 | +0.07(+1.37%) |
May 05, 2009 | 5.032 | 5.097 | 4.963 | 5.065 | 100,498 | +0.03(+0.55%) |
May 04, 2009 | 5.042 | 5.055 | 5.028 | 5.037 | 91,705 | -0.10(-1.97%) |
May 01, 2009 | 5.055 | 5.170 | 4.973 | 5.138 | 52,589 | +0.09(+1.82%) |
Apr 30, 2009 | 5.055 | 5.101 | 4.991 | 5.046 | 40,909 | +0.03(+0.64%) |
Apr 29, 2009 | 5.055 | 5.092 | 5.009 | 5.014 | 73,699 | -0.05(-1.00%) |
Apr 28, 2009 | 5.009 | 5.124 | 4.927 | 5.065 | 145,071 | +0.06(+1.19%) |
Apr 27, 2009 | 4.963 | 5.051 | 4.931 | 5.005 | 51,431 | +0.04(+0.74%) |
Apr 24, 2009 | 4.940 | 4.991 | 4.940 | 4.968 | 63,114 | -0.00(-0.09%) |
Apr 23, 2009 | 4.940 | 5.009 | 4.931 | 4.973 | 67,535 | -0.02(-0.37%) |
Apr 22, 2009 | 4.922 | 4.996 | 4.922 | 4.991 | 22,287 | +0.05(+0.93%) |
Apr 21, 2009 | 4.927 | 5.055 | 4.844 | 4.945 | 74,367 | -0.04(-0.71%) |
Apr 20, 2009 | 4.963 | 5.023 | 4.918 | 4.980 | 28,695 | -0.05(-0.94%) |
Apr 17, 2009 | 4.798 | 5.028 | 4.798 | 5.028 | 67,409 | +0.21(+4.39%) |
Apr 16, 2009 | 4.826 | 4.826 | 4.738 | 4.816 | 98,750 | +0.04(+0.87%) |
Apr 15, 2009 | 4.665 | 4.803 | 4.665 | 4.775 | 49,205 | +0.11(+2.26%) |
Apr 14, 2009 | 4.812 | 4.812 | 4.614 | 4.669 | 55,672 | -0.03(-0.68%) |
Apr 13, 2009 | 4.683 | 4.766 | 4.669 | 4.702 | 43,966 | -0.04(-0.87%) |
Apr 09, 2009 | 5.005 | 5.005 | 4.743 | 4.743 | 78,064 | -0.06(-1.24%) |
Apr 08, 2009 | 4.862 | 4.864 | 4.747 | 4.803 | 36,883 | -0.01(-0.29%) |
Apr 07, 2009 | 4.913 | 4.913 | 4.816 | 4.816 | 26,323 | -0.05(-0.95%) |
Apr 06, 2009 | 4.927 | 4.927 | 4.830 | 4.862 | 27,068 | -0.07(-1.40%) |
Apr 03, 2009 | 4.918 | 4.931 | 4.895 | 4.931 | 44,914 | -0.02(-0.37%) |
Apr 02, 2009 | 4.977 | 5.065 | 4.858 | 4.950 | 88,811 | +0.02(+0.35%) |
Apr 01, 2009 | 4.849 | 4.940 | 4.780 | 4.932 | 64,349 | +0.11(+2.29%) |
Mar 31, 2009 | 4.812 | 4.878 | 4.720 | 4.822 | 41,381 | +0.02(+0.49%) |
Mar 30, 2009 | 4.789 | 4.798 | 4.720 | 4.798 | 21,336 | -0.01(-0.29%) |
Mar 26, 2009 | 4.757 | 4.940 | 4.752 | 4.812 | 117,337 | +0.06(+1.26%) |
Mar 25, 2009 | 4.770 | 4.778 | 4.712 | 4.752 | 36,531 | -0.00(-0.10%) |
Mar 24, 2009 | 4.669 | 4.770 | 4.669 | 4.757 | 81,274 | +0.07(+1.47%) |
Mar 23, 2009 | 4.702 | 4.720 | 4.665 | 4.688 | 72,729 | -0.00(-0.10%) |
Mar 20, 2009 | 4.711 | 4.720 | 4.619 | 4.692 | 36,050 | -0.01(-0.29%) |
Mar 19, 2009 | 4.784 | 4.784 | 4.637 | 4.706 | 44,070 | +0.01(+0.19%) |
Mar 18, 2009 | 4.554 | 4.706 | 4.527 | 4.697 | 55,246 | +0.14(+3.13%) |
Mar 17, 2009 | 4.541 | 4.596 | 4.531 | 4.554 | 78,140 | -0.07(-1.49%) |
Mar 16, 2009 | 4.600 | 4.669 | 4.583 | 4.623 | 38,115 | +0.02(+0.50%) |
Mar 13, 2009 | 4.527 | 4.614 | 4.527 | 4.600 | 0 | +0.03(+0.60%) |
Mar 12, 2009 | 4.573 | 4.587 | 4.486 | 4.573 | 907,340 | -0.07(-1.48%) |
Mar 11, 2009 | 4.711 | 4.826 | 4.605 | 4.642 | 450,179 | -0.09(-1.94%) |
Mar 10, 2009 | 4.508 | 4.780 | 4.508 | 4.734 | 108,096 | +0.14(+3.00%) |
Mar 09, 2009 | 4.665 | 4.936 | 4.504 | 4.596 | 314,706 | -0.08(-1.71%) |
Mar 06, 2009 | 4.761 | 4.793 | 4.665 | 4.676 | 0 | -0.04(-0.84%) |
Mar 05, 2009 | 4.821 | 4.821 | 4.702 | 4.715 | 61,728 | -0.13(-2.75%) |
Mar 04, 2009 | 4.853 | 4.945 | 4.738 | 4.849 | 150,567 | -0.11(-2.31%) |