Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.103 | 4.461 | 4.075 | 4.423 | 17,266 | +0.16(+3.75%) |
Feb 25, 2010 | 4.188 | 4.272 | 4.141 | 4.263 | 4,888 | -0.02(-0.44%) |
Feb 24, 2010 | 4.235 | 4.376 | 4.009 | 4.282 | 11,795 | +0.05(+1.11%) |
Feb 23, 2010 | 4.461 | 4.461 | 4.235 | 4.235 | 3,825 | -0.11(-2.60%) |
Feb 22, 2010 | 3.971 | 4.461 | 3.934 | 4.348 | 56,099 | +0.60(+16.08%) |
Feb 19, 2010 | 3.915 | 3.915 | 3.745 | 3.745 | 6,317 | -0.02(-0.50%) |
Feb 18, 2010 | 3.887 | 3.887 | 3.764 | 3.764 | 1,113 | -0.08(-1.98%) |
Feb 16, 2010 | 3.849 | 3.840 | 3.840 | 3.840 | 425 | +0.07(+1.77%) |
Feb 12, 2010 | 3.774 | 3.774 | 3.774 | 3.774 | 4,038 | +0.01(+0.22%) |
Feb 11, 2010 | 3.764 | 3.765 | 3.764 | 3.765 | 1,382 | -0.11(-2.88%) |
Feb 10, 2010 | 3.670 | 3.877 | 3.670 | 3.877 | 7,154 | +0.21(+5.64%) |
Feb 09, 2010 | 3.632 | 3.809 | 3.331 | 3.670 | 8,935 | -0.00(-0.08%) |
Feb 08, 2010 | 3.623 | 3.866 | 3.623 | 3.673 | 2,204 | -0.05(-1.44%) |
Feb 04, 2010 | 3.830 | 3.727 | 3.727 | 3.727 | 7,226 | -0.30(-7.47%) |
Feb 03, 2010 | 4.028 | 4.028 | 3.764 | 4.028 | 4,356 | +0.12(+3.13%) |
Feb 01, 2010 | 3.821 | 3.905 | 3.905 | 3.905 | 2,762 | +0.09(+2.47%) |
Jan 29, 2010 | 3.962 | 3.971 | 3.811 | 3.811 | 4,250 | -0.18(-4.56%) |
Jan 28, 2010 | 3.999 | 4.009 | 3.962 | 3.993 | 2,731 | -0.13(-3.11%) |
Jan 27, 2010 | 3.999 | 4.122 | 3.990 | 4.122 | 690 | +0.12(+3.06%) |
Jan 26, 2010 | 3.971 | 4.037 | 3.971 | 3.999 | 2,416 | -0.01(-0.23%) |
Jan 25, 2010 | 4.188 | 4.188 | 4.009 | 4.009 | 3,942 | -0.11(-2.74%) |
Jan 22, 2010 | 4.065 | 4.178 | 3.981 | 4.122 | 5,695 | +0.12(+3.06%) |
Jan 21, 2010 | 4.159 | 4.178 | 3.963 | 3.999 | 3,092 | +0.04(+0.95%) |
Jan 20, 2010 | 3.971 | 4.178 | 3.962 | 3.962 | 4,722 | -0.01(-0.33%) |
Jan 19, 2010 | 4.178 | 4.178 | 3.962 | 3.975 | 1,701 | -0.03(-0.85%) |
Jan 15, 2010 | 4.103 | 4.009 | 4.009 | 4.009 | 4,994 | -0.17(-4.05%) |
Jan 14, 2010 | 4.131 | 4.178 | 4.075 | 4.178 | 17,656 | +0.11(+2.83%) |
Jan 13, 2010 | 4.094 | 4.129 | 4.018 | 4.063 | 10,950 | +0.02(+0.42%) |
Jan 12, 2010 | 3.952 | 4.046 | 3.952 | 4.046 | 5,605 | +0.11(+2.87%) |
Jan 11, 2010 | 3.868 | 3.999 | 3.868 | 3.934 | 3,453 | +0.11(+2.96%) |
Jan 08, 2010 | 3.896 | 3.896 | 3.821 | 3.821 | 4,654 | -0.06(-1.46%) |
Jan 07, 2010 | 3.934 | 4.037 | 3.868 | 3.877 | 8,558 | +0.06(+1.48%) |
Jan 06, 2010 | 3.794 | 3.952 | 3.794 | 3.821 | 3,957 | -0.13(-3.33%) |
Jan 05, 2010 | 3.915 | 3.962 | 3.727 | 3.952 | 6,840 | -0.04(-0.95%) |
Jan 04, 2010 | 3.971 | 4.084 | 3.971 | 3.990 | 11,404 | +0.00(+0.00%) |
Dec 31, 2009 | 3.623 | 3.990 | 3.990 | 3.990 | 7,969 | +0.32(+8.72%) |
Dec 30, 2009 | 3.689 | 3.689 | 3.670 | 3.670 | 850 | -0.14(-3.70%) |
Dec 29, 2009 | 3.727 | 3.811 | 3.623 | 3.811 | 5,353 | +0.07(+1.76%) |
Dec 28, 2009 | 3.750 | 3.750 | 3.689 | 3.745 | 3,820 | -0.14(-3.63%) |
Dec 24, 2009 | 3.755 | 3.886 | 3.755 | 3.886 | 4,038 | +0.24(+6.72%) |
Dec 23, 2009 | 3.887 | 3.887 | 3.642 | 3.642 | 6,196 | -0.19(-4.91%) |
Dec 22, 2009 | 3.858 | 3.858 | 3.670 | 3.830 | 8,683 | +0.07(+1.75%) |
Dec 21, 2009 | 3.764 | 3.857 | 3.764 | 3.764 | 3,510 | -0.09(-2.44%) |
Dec 18, 2009 | 4.122 | 4.122 | 3.529 | 3.858 | 20,573 | +0.22(+5.94%) |
Dec 17, 2009 | 3.689 | 3.698 | 3.623 | 3.642 | 4,412 | -0.14(-3.73%) |
Dec 16, 2009 | 3.802 | 3.802 | 3.730 | 3.783 | 5,049 | -0.10(-2.66%) |
Dec 15, 2009 | 3.896 | 3.896 | 3.745 | 3.887 | 2,200 | +0.08(+2.23%) |
Dec 14, 2009 | 3.830 | 3.919 | 3.708 | 3.802 | 3,203 | -0.14(-3.58%) |
Dec 11, 2009 | 3.802 | 3.952 | 3.689 | 3.943 | 1,525 | +0.26(+7.16%) |
Dec 10, 2009 | 3.671 | 3.943 | 3.671 | 3.679 | 4,885 | -0.37(-9.07%) |
Dec 09, 2009 | 3.802 | 4.046 | 3.802 | 4.046 | 5,663 | +0.18(+4.63%) |
Dec 08, 2009 | 3.905 | 3.905 | 3.576 | 3.868 | 9,233 | -0.07(-1.67%) |
Dec 07, 2009 | 3.745 | 3.943 | 3.717 | 3.933 | 4,690 | +0.19(+5.02%) |
Dec 04, 2009 | 3.764 | 3.764 | 3.727 | 3.745 | 1,728 | -0.01(-0.38%) |
Dec 02, 2009 | 3.727 | 3.759 | 3.759 | 3.759 | 2,762 | -0.01(-0.25%) |
Dec 01, 2009 | 3.896 | 3.896 | 3.651 | 3.769 | 6,124 | +0.14(+3.76%) |
Nov 30, 2009 | 3.905 | 3.905 | 3.632 | 3.632 | 2,778 | -0.26(-6.76%) |
Nov 27, 2009 | 3.745 | 3.896 | 3.651 | 3.896 | 1,206 | +0.17(+4.55%) |
Nov 25, 2009 | 3.772 | 3.772 | 3.696 | 3.727 | 2,922 | -0.04(-1.00%) |
Nov 24, 2009 | 3.727 | 3.868 | 3.727 | 3.764 | 3,588 | -0.13(-3.38%) |
Nov 23, 2009 | 3.717 | 3.896 | 3.670 | 3.896 | 1,912 | +0.13(+3.50%) |
Nov 20, 2009 | 3.642 | 3.764 | 3.642 | 3.764 | 318 | +0.00(+0.00%) |
Nov 19, 2009 | 3.774 | 3.774 | 3.623 | 3.764 | 1,721 | -0.00(-0.00%) |
Nov 18, 2009 | 3.887 | 3.887 | 3.764 | 3.764 | 927 | -0.09(-2.32%) |
Nov 17, 2009 | 3.435 | 3.905 | 3.435 | 3.853 | 3,067 | -0.09(-2.27%) |
Nov 16, 2009 | 3.811 | 3.943 | 3.811 | 3.943 | 12,641 | +0.19(+5.01%) |
Nov 13, 2009 | 3.491 | 3.764 | 3.576 | 3.755 | 4,779 | +0.26(+7.55%) |
Nov 12, 2009 | 3.717 | 3.717 | 3.491 | 3.491 | 956 | -0.24(-6.31%) |
Nov 11, 2009 | 3.741 | 3.849 | 3.632 | 3.726 | 5,290 | +0.09(+2.59%) |
Nov 10, 2009 | 3.595 | 3.952 | 3.444 | 3.632 | 15,408 | -0.04(-1.03%) |
Nov 09, 2009 | 3.689 | 3.689 | 3.435 | 3.670 | 7,572 | -0.09(-2.50%) |
Nov 06, 2009 | 3.529 | 3.764 | 3.529 | 3.764 | 4,675 | +0.25(+7.24%) |
Nov 05, 2009 | 3.472 | 3.555 | 3.388 | 3.510 | 12,117 | -0.07(-1.84%) |
Nov 04, 2009 | 3.388 | 3.642 | 3.388 | 3.576 | 7,220 | +0.23(+6.74%) |
Nov 03, 2009 | 3.519 | 3.595 | 3.303 | 3.350 | 19,296 | +0.01(+0.28%) |
Nov 02, 2009 | 3.670 | 3.887 | 3.218 | 3.341 | 28,218 | -0.24(-6.58%) |
Oct 30, 2009 | 3.698 | 3.722 | 3.576 | 3.576 | 6,220 | -0.05(-1.30%) |
Oct 29, 2009 | 3.745 | 3.745 | 3.444 | 3.623 | 12,117 | -0.10(-2.78%) |
Oct 28, 2009 | 3.717 | 3.755 | 3.463 | 3.726 | 19,394 | -0.02(-0.50%) |
Oct 27, 2009 | 3.776 | 3.947 | 3.717 | 3.745 | 17,313 | +0.02(+0.58%) |
Oct 26, 2009 | 3.789 | 3.849 | 3.717 | 3.724 | 6,497 | +0.05(+1.40%) |
Oct 23, 2009 | 3.672 | 3.905 | 3.632 | 3.672 | 12,262 | -0.04(-1.21%) |
Oct 22, 2009 | 3.821 | 3.905 | 3.709 | 3.717 | 23,136 | -0.05(-1.25%) |
Oct 21, 2009 | 3.830 | 3.952 | 3.764 | 3.764 | 15,769 | -0.02(-0.50%) |
Oct 20, 2009 | 3.857 | 3.990 | 3.783 | 3.783 | 23,250 | -0.05(-1.23%) |
Oct 19, 2009 | 3.802 | 3.938 | 3.736 | 3.830 | 17,337 | +0.08(+2.26%) |
Oct 16, 2009 | 3.774 | 4.084 | 3.717 | 3.745 | 39,268 | +0.04(+1.02%) |
Oct 15, 2009 | 3.764 | 4.073 | 3.708 | 3.708 | 27,951 | -0.05(-1.25%) |
Oct 14, 2009 | 4.141 | 4.141 | 3.727 | 3.755 | 21,351 | -0.22(-5.45%) |
Oct 13, 2009 | 4.037 | 4.037 | 3.952 | 3.971 | 18,676 | -0.07(-1.63%) |
Oct 12, 2009 | 4.517 | 4.856 | 3.811 | 4.037 | 86,676 | -0.80(-16.54%) |
Oct 09, 2009 | 4.564 | 4.865 | 4.564 | 4.837 | 17,830 | +0.22(+4.68%) |
Oct 08, 2009 | 4.432 | 4.892 | 4.432 | 4.621 | 12,692 | -0.27(-5.58%) |
Oct 07, 2009 | 4.903 | 4.903 | 4.893 | 4.893 | 955 | +0.03(+0.56%) |
Oct 06, 2009 | 4.621 | 4.866 | 4.621 | 4.866 | 2,656 | -0.06(-1.32%) |
Oct 05, 2009 | 4.908 | 4.931 | 4.649 | 4.931 | 2,068 | +0.28(+6.07%) |
Oct 02, 2009 | 4.705 | 4.799 | 4.630 | 4.649 | 12,284 | -0.06(-1.20%) |
Oct 01, 2009 | 4.677 | 4.986 | 4.677 | 4.705 | 4,127 | -0.06(-1.34%) |
Sep 30, 2009 | 4.715 | 4.769 | 4.715 | 4.769 | 637 | +0.04(+0.75%) |
Sep 29, 2009 | 4.734 | 4.734 | 4.734 | 4.734 | 265 | -0.25(-5.07%) |
Sep 28, 2009 | 4.986 | 4.986 | 4.986 | 4.986 | 159 | +0.09(+1.90%) |
Sep 25, 2009 | 4.743 | 4.893 | 4.621 | 4.893 | 3,797 | +0.26(+5.69%) |
Sep 24, 2009 | 4.988 | 5.082 | 4.615 | 4.630 | 3,449 | -0.39(-7.69%) |
Sep 23, 2009 | 4.988 | 5.016 | 4.716 | 5.016 | 11,456 | +0.08(+1.72%) |
Sep 22, 2009 | 4.884 | 4.988 | 4.799 | 4.931 | 16,948 | +0.05(+0.96%) |
Sep 21, 2009 | 4.743 | 4.886 | 4.526 | 4.884 | 6,349 | +0.08(+1.76%) |
Sep 18, 2009 | 4.799 | 4.837 | 4.536 | 4.799 | 10,922 | -0.03(-0.62%) |
Sep 17, 2009 | 4.683 | 4.893 | 4.555 | 4.829 | 10,921 | +0.16(+3.43%) |
Sep 16, 2009 | 4.479 | 4.705 | 4.479 | 4.669 | 4,934 | -0.02(-0.36%) |
Sep 15, 2009 | 4.517 | 4.686 | 4.517 | 4.686 | 2,317 | -0.02(-0.40%) |
Sep 14, 2009 | 4.536 | 4.705 | 4.451 | 4.705 | 5,806 | +0.00(+0.00%) |
Sep 11, 2009 | 4.752 | 4.752 | 4.517 | 4.705 | 5,476 | +0.00(+0.00%) |
Sep 10, 2009 | 4.677 | 4.705 | 4.545 | 4.705 | 3,613 | +0.11(+2.46%) |
Sep 09, 2009 | 4.649 | 4.893 | 4.517 | 4.592 | 9,068 | +0.04(+0.95%) |
Sep 08, 2009 | 4.395 | 4.893 | 4.028 | 4.549 | 10,620 | +0.08(+1.77%) |
Sep 04, 2009 | 4.517 | 4.696 | 4.470 | 4.470 | 1,477 | +0.09(+2.15%) |
Sep 03, 2009 | 4.545 | 4.602 | 4.376 | 4.376 | 3,704 | -0.10(-2.31%) |
Sep 02, 2009 | 4.658 | 4.658 | 4.479 | 4.479 | 658 | -0.13(-2.86%) |
Sep 01, 2009 | 4.564 | 4.611 | 4.272 | 4.611 | 20,959 | -0.13(-2.78%) |
Aug 31, 2009 | 4.619 | 4.743 | 4.619 | 4.743 | 1,511 | -0.02(-0.40%) |
Aug 28, 2009 | 4.710 | 4.762 | 4.611 | 4.762 | 4,835 | -0.07(-1.36%) |
Aug 27, 2009 | 4.705 | 4.837 | 4.705 | 4.828 | 584 | -0.01(-0.19%) |
Aug 26, 2009 | 4.611 | 4.988 | 4.611 | 4.837 | 5,748 | +0.14(+3.01%) |
Aug 25, 2009 | 4.988 | 4.988 | 4.564 | 4.696 | 19,212 | -0.05(-0.99%) |
Aug 24, 2009 | 4.828 | 4.941 | 4.743 | 4.743 | 5,203 | -0.06(-1.18%) |
Aug 21, 2009 | 4.592 | 4.799 | 4.525 | 4.799 | 1,283 | +0.08(+1.80%) |
Aug 20, 2009 | 4.715 | 4.715 | 4.526 | 4.715 | 6,311 | -0.25(-5.02%) |
Aug 19, 2009 | 4.752 | 4.964 | 4.752 | 4.964 | 2,015 | +0.26(+5.50%) |
Aug 18, 2009 | 4.658 | 4.809 | 4.517 | 4.705 | 2,231 | +0.19(+4.17%) |
Aug 17, 2009 | 4.583 | 4.705 | 4.489 | 4.517 | 3,547 | -0.47(-9.43%) |
Aug 14, 2009 | 4.790 | 4.988 | 4.376 | 4.988 | 4,326 | +0.28(+6.00%) |
Aug 13, 2009 | 4.461 | 4.718 | 4.451 | 4.705 | 6,418 | +0.24(+5.26%) |
Aug 12, 2009 | 4.573 | 4.573 | 4.338 | 4.470 | 3,469 | -0.11(-2.38%) |
Aug 11, 2009 | 4.658 | 4.696 | 4.579 | 4.579 | 2,673 | -0.06(-1.30%) |
Aug 10, 2009 | 4.715 | 4.715 | 4.620 | 4.639 | 5,728 | -0.11(-2.38%) |
Aug 07, 2009 | 4.780 | 5.082 | 4.705 | 4.752 | 10,117 | +0.17(+3.70%) |
Aug 06, 2009 | 4.893 | 4.893 | 4.583 | 4.583 | 3,347 | -0.40(-8.11%) |
Aug 05, 2009 | 5.006 | 5.006 | 4.705 | 4.988 | 4,733 | -0.01(-0.19%) |
Aug 04, 2009 | 5.195 | 5.223 | 4.941 | 4.997 | 2,930 | -0.18(-3.45%) |
Aug 03, 2009 | 4.971 | 5.176 | 4.971 | 5.176 | 5,782 | +0.09(+1.85%) |
Jul 31, 2009 | 4.940 | 5.082 | 4.799 | 5.082 | 17,155 | +0.26(+5.28%) |
Jul 30, 2009 | 4.893 | 4.931 | 4.799 | 4.827 | 4,470 | +0.13(+2.79%) |
Jul 29, 2009 | 4.771 | 4.771 | 4.686 | 4.696 | 4,639 | -0.01(-0.20%) |
Jul 28, 2009 | 4.658 | 4.893 | 4.658 | 4.705 | 8,574 | +0.05(+1.01%) |
Jul 27, 2009 | 4.705 | 4.846 | 4.498 | 4.658 | 4,217 | -0.05(-1.00%) |
Jul 24, 2009 | 4.592 | 4.705 | 4.442 | 4.705 | 4,377 | +0.11(+2.46%) |
Jul 23, 2009 | 4.630 | 4.630 | 4.423 | 4.592 | 3,644 | -0.03(-0.61%) |
Jul 22, 2009 | 4.301 | 4.621 | 4.266 | 4.621 | 7,449 | +0.39(+9.11%) |
Jul 21, 2009 | 4.630 | 4.686 | 4.142 | 4.235 | 2,962 | +0.05(+1.12%) |
Jul 20, 2009 | 3.990 | 4.639 | 3.990 | 4.188 | 796 | -0.04(-0.89%) |
Jul 17, 2009 | 3.962 | 4.235 | 3.962 | 4.225 | 6,636 | +0.32(+8.19%) |
Jul 16, 2009 | 3.792 | 4.225 | 3.792 | 3.905 | 3,711 | -0.05(-1.19%) |
Jul 15, 2009 | 3.905 | 4.178 | 3.901 | 3.952 | 4,452 | +0.05(+1.21%) |
Jul 14, 2009 | 3.905 | 3.905 | 3.905 | 3.905 | 1,168 | -0.01(-0.24%) |
Jul 13, 2009 | 3.905 | 4.272 | 3.792 | 3.915 | 1,647 | -0.23(-5.45%) |
Jul 10, 2009 | 3.952 | 4.141 | 3.802 | 4.141 | 2,659 | +0.14(+3.53%) |
Jul 09, 2009 | 3.802 | 4.190 | 3.792 | 3.999 | 2,019 | +0.22(+5.72%) |
Jul 08, 2009 | 3.811 | 4.093 | 3.717 | 3.783 | 21,872 | -0.03(-0.74%) |
Jul 07, 2009 | 4.536 | 4.536 | 3.811 | 3.811 | 25,543 | -0.72(-15.98%) |
Jul 06, 2009 | 4.564 | 4.705 | 4.536 | 4.536 | 3,904 | -0.02(-0.53%) |
Jul 02, 2009 | 4.560 | 4.560 | 4.560 | 4.560 | 106 | -0.38(-7.70%) |
Jul 01, 2009 | 4.978 | 4.978 | 4.423 | 4.940 | 5,912 | +0.42(+9.38%) |
Jun 30, 2009 | 4.705 | 4.705 | 4.517 | 4.517 | 2,337 | -0.31(-6.36%) |
Jun 29, 2009 | 4.724 | 4.956 | 4.724 | 4.824 | 2,695 | +0.24(+5.26%) |
Jun 26, 2009 | 4.498 | 4.724 | 4.423 | 4.583 | 4,979 | -0.03(-0.61%) |
Jun 25, 2009 | 5.119 | 5.119 | 4.611 | 4.611 | 6,386 | -0.53(-10.34%) |
Jun 24, 2009 | 5.129 | 5.143 | 5.129 | 5.143 | 415 | -0.02(-0.46%) |
Jun 23, 2009 | 4.141 | 5.166 | 4.046 | 5.166 | 22,317 | +0.93(+22.00%) |
Jun 22, 2009 | 4.733 | 4.752 | 4.084 | 4.235 | 11,529 | -0.66(-13.46%) |
Jun 19, 2009 | 5.016 | 5.046 | 4.752 | 4.893 | 7,718 | -0.27(-5.28%) |
Jun 18, 2009 | 4.997 | 5.166 | 4.940 | 5.166 | 1,062 | +0.23(+4.57%) |
Jun 17, 2009 | 4.950 | 5.176 | 4.940 | 4.940 | 7,924 | -0.24(-4.55%) |
Jun 16, 2009 | 5.176 | 5.176 | 5.176 | 5.176 | 106 | +0.22(+4.36%) |
Jun 15, 2009 | 5.270 | 5.477 | 4.959 | 4.959 | 7,689 | -0.18(-3.48%) |
Jun 12, 2009 | 5.326 | 5.477 | 5.129 | 5.138 | 13,114 | -0.32(-5.86%) |
Jun 11, 2009 | 5.317 | 5.458 | 5.317 | 5.458 | 2,789 | -0.02(-0.35%) |
Jun 10, 2009 | 5.289 | 5.477 | 5.270 | 5.477 | 3,533 | +0.02(+0.35%) |
Jun 09, 2009 | 5.486 | 5.486 | 5.270 | 5.458 | 7,399 | -0.00(-0.00%) |
Jun 08, 2009 | 5.458 | 5.477 | 5.439 | 5.458 | 5,102 | -0.03(-0.51%) |
Jun 05, 2009 | 5.684 | 5.900 | 5.486 | 5.486 | 9,980 | +0.03(+0.52%) |
Jun 04, 2009 | 5.176 | 5.458 | 5.176 | 5.458 | 18,915 | +0.23(+4.32%) |
Jun 03, 2009 | 5.439 | 5.439 | 4.875 | 5.232 | 8,182 | -0.23(-4.14%) |
Jun 02, 2009 | 5.364 | 5.533 | 4.846 | 5.458 | 31,749 | +0.09(+1.75%) |
Jun 01, 2009 | 5.289 | 5.364 | 4.988 | 5.364 | 30,681 | +0.15(+2.89%) |
May 29, 2009 | 5.110 | 5.223 | 5.025 | 5.213 | 10,341 | +0.08(+1.65%) |
May 28, 2009 | 5.035 | 5.129 | 4.931 | 5.129 | 2,281 | +0.10(+2.06%) |
May 27, 2009 | 5.044 | 5.270 | 4.705 | 5.025 | 30,826 | +0.01(+0.19%) |
May 26, 2009 | 5.129 | 5.430 | 4.959 | 5.016 | 20,038 | -0.13(-2.56%) |
May 22, 2009 | 5.420 | 5.430 | 4.894 | 5.148 | 6,889 | +0.25(+5.19%) |
May 21, 2009 | 5.458 | 5.562 | 4.489 | 4.893 | 41,852 | -0.60(-10.96%) |
May 20, 2009 | 5.129 | 5.976 | 5.071 | 5.496 | 15,451 | +0.59(+12.09%) |
May 19, 2009 | 5.091 | 5.129 | 4.884 | 4.903 | 6,550 | -0.18(-3.51%) |
May 18, 2009 | 4.940 | 5.157 | 4.743 | 5.082 | 30,379 | +0.52(+11.34%) |
May 15, 2009 | 4.244 | 4.705 | 4.244 | 4.564 | 10,794 | +0.19(+4.30%) |
May 14, 2009 | 4.094 | 4.440 | 3.924 | 4.376 | 7,266 | +0.25(+6.16%) |
May 13, 2009 | 4.828 | 4.828 | 4.122 | 4.122 | 7,051 | -0.58(-12.40%) |
May 12, 2009 | 4.728 | 5.072 | 4.688 | 4.705 | 5,701 | +0.03(+0.60%) |
May 11, 2009 | 4.611 | 4.978 | 4.611 | 4.677 | 7,491 | -0.13(-2.74%) |
May 08, 2009 | 4.602 | 5.091 | 4.244 | 4.809 | 21,889 | +0.10(+2.20%) |
May 07, 2009 | 3.962 | 5.006 | 3.952 | 4.705 | 59,651 | +0.66(+16.28%) |
May 06, 2009 | 3.943 | 4.272 | 3.858 | 4.046 | 13,898 | +0.00(+0.00%) |
May 05, 2009 | 4.075 | 4.122 | 3.576 | 4.046 | 20,600 | +0.05(+1.18%) |
May 04, 2009 | 3.717 | 4.216 | 3.651 | 3.999 | 39,534 | +0.38(+10.39%) |
May 01, 2009 | 3.576 | 3.670 | 3.482 | 3.623 | 17,246 | -0.03(-0.77%) |
Apr 30, 2009 | 3.670 | 3.670 | 3.538 | 3.651 | 7,078 | -0.02(-0.51%) |
Apr 29, 2009 | 3.623 | 3.708 | 3.623 | 3.670 | 4,767 | +0.05(+1.30%) |
Apr 28, 2009 | 3.482 | 3.623 | 3.388 | 3.623 | 15,626 | +0.23(+6.80%) |
Apr 27, 2009 | 3.463 | 3.623 | 3.388 | 3.392 | 2,667 | -0.02(-0.69%) |
Apr 24, 2009 | 3.482 | 3.482 | 3.407 | 3.416 | 4,038 | -0.07(-1.89%) |
Apr 23, 2009 | 3.482 | 3.548 | 3.482 | 3.482 | 9,672 | +0.00(+0.00%) |
Apr 22, 2009 | 3.482 | 3.559 | 3.482 | 3.482 | 12,273 | -0.15(-4.19%) |
Apr 21, 2009 | 3.670 | 3.672 | 3.482 | 3.634 | 11,234 | -0.04(-0.97%) |
Apr 20, 2009 | 3.529 | 3.674 | 3.529 | 3.670 | 16,970 | +0.00(+0.00%) |
Apr 17, 2009 | 3.529 | 3.670 | 3.529 | 3.670 | 4,649 | -0.01(-0.25%) |
Apr 16, 2009 | 3.679 | 3.679 | 3.454 | 3.679 | 7,449 | +0.08(+2.35%) |
Apr 15, 2009 | 3.519 | 3.698 | 3.397 | 3.595 | 10,066 | +0.16(+4.66%) |
Apr 14, 2009 | 3.322 | 3.698 | 3.322 | 3.435 | 14,148 | +0.15(+4.58%) |
Apr 13, 2009 | 3.529 | 3.717 | 2.880 | 3.284 | 43,831 | -0.29(-8.16%) |
Apr 09, 2009 | 3.717 | 3.764 | 3.529 | 3.576 | 7,491 | -0.14(-3.80%) |
Apr 08, 2009 | 3.585 | 3.717 | 3.388 | 3.717 | 9,279 | -0.05(-1.25%) |
Apr 07, 2009 | 3.576 | 3.764 | 3.384 | 3.764 | 15,752 | +0.17(+4.71%) |
Apr 06, 2009 | 3.651 | 3.651 | 3.576 | 3.595 | 10,608 | -0.05(-1.29%) |
Apr 03, 2009 | 3.764 | 3.783 | 3.642 | 3.642 | 3,266 | -0.12(-3.25%) |
Apr 02, 2009 | 3.868 | 3.868 | 3.557 | 3.764 | 13,506 | +0.01(+0.25%) |
Apr 01, 2009 | 3.811 | 3.811 | 3.542 | 3.755 | 1,648 | -0.06(-1.48%) |
Mar 31, 2009 | 3.764 | 3.811 | 3.491 | 3.811 | 9,645 | +0.13(+3.58%) |
Mar 30, 2009 | 3.388 | 3.764 | 3.388 | 3.679 | 6,101 | -0.07(-1.76%) |
Mar 26, 2009 | 3.764 | 3.764 | 3.435 | 3.745 | 16,522 | +0.06(+1.53%) |
Mar 25, 2009 | 3.670 | 3.755 | 3.623 | 3.689 | 4,420 | +0.03(+0.77%) |
Mar 24, 2009 | 3.576 | 3.703 | 3.576 | 3.661 | 6,934 | +0.08(+2.37%) |
Mar 23, 2009 | 3.576 | 3.576 | 3.294 | 3.576 | 24,409 | +0.28(+8.57%) |
Mar 20, 2009 | 3.529 | 3.529 | 3.294 | 3.294 | 12,477 | +0.05(+1.45%) |
Mar 19, 2009 | 3.294 | 3.764 | 3.228 | 3.247 | 11,759 | -0.15(-4.43%) |
Mar 18, 2009 | 3.200 | 3.407 | 3.190 | 3.397 | 6,322 | +0.20(+6.18%) |
Mar 17, 2009 | 3.397 | 3.501 | 3.200 | 3.200 | 7,895 | -0.19(-5.56%) |
Mar 16, 2009 | 3.604 | 3.618 | 3.388 | 3.388 | 7,109 | -0.14(-4.00%) |
Mar 13, 2009 | 3.312 | 3.576 | 3.312 | 3.529 | 9,032 | +0.24(+7.45%) |
Mar 12, 2009 | 3.623 | 3.623 | 3.162 | 3.284 | 7,209 | -0.37(-10.05%) |
Mar 11, 2009 | 3.548 | 3.655 | 3.294 | 3.651 | 4,159 | +0.12(+3.47%) |
Mar 10, 2009 | 3.632 | 3.632 | 3.143 | 3.529 | 6,781 | +0.11(+3.08%) |
Mar 09, 2009 | 3.614 | 3.689 | 3.424 | 3.424 | 3,667 | -0.10(-2.73%) |
Mar 06, 2009 | 3.698 | 3.698 | 3.284 | 3.519 | 4,787 | -0.01(-0.27%) |
Mar 05, 2009 | 3.576 | 3.764 | 3.294 | 3.529 | 4,256 | +0.03(+0.91%) |
Mar 04, 2009 | 3.152 | 3.529 | 3.152 | 3.497 | 15,845 | +0.30(+9.29%) |