Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.074 | 7.102 | 6.969 | 6.993 | 1,834,586 | -0.09(-1.31%) |
Feb 25, 2010 | 7.024 | 7.142 | 7.018 | 7.086 | 1,224,840 | -0.04(-0.61%) |
Feb 24, 2010 | 7.192 | 7.192 | 7.105 | 7.130 | 1,580,771 | -0.01(-0.17%) |
Feb 23, 2010 | 6.683 | 7.229 | 6.683 | 7.142 | 3,831,016 | -0.30(-4.00%) |
Feb 22, 2010 | 7.539 | 7.644 | 7.440 | 7.440 | 1,400,972 | -0.04(-0.58%) |
Feb 19, 2010 | 7.310 | 7.551 | 7.303 | 7.483 | 1,059,342 | +0.14(+1.94%) |
Feb 18, 2010 | 7.204 | 7.359 | 7.142 | 7.341 | 561,164 | +0.15(+2.07%) |
Feb 17, 2010 | 7.241 | 7.279 | 7.173 | 7.192 | 927,309 | +0.01(+0.09%) |
Feb 16, 2010 | 7.130 | 7.198 | 7.018 | 7.186 | 712,492 | +0.14(+2.02%) |
Feb 12, 2010 | 6.888 | 7.043 | 7.043 | 7.043 | 649,701 | +0.04(+0.62%) |
Feb 11, 2010 | 6.863 | 7.031 | 6.745 | 7.000 | 582,597 | +0.10(+1.44%) |
Feb 10, 2010 | 6.851 | 7.024 | 6.696 | 6.900 | 835,283 | +0.03(+0.45%) |
Feb 09, 2010 | 6.993 | 7.080 | 6.770 | 6.869 | 1,042,788 | -0.03(-0.45%) |
Feb 08, 2010 | 7.006 | 7.093 | 6.882 | 6.900 | 666,337 | -0.14(-1.94%) |
Feb 05, 2010 | 6.944 | 7.055 | 6.826 | 7.037 | 677,484 | +0.11(+1.52%) |
Feb 04, 2010 | 7.161 | 7.235 | 6.900 | 6.931 | 985,066 | -0.27(-3.70%) |
Feb 03, 2010 | 7.210 | 7.272 | 7.161 | 7.198 | 857,544 | -0.07(-0.94%) |
Feb 02, 2010 | 7.136 | 7.334 | 7.124 | 7.266 | 1,362,096 | +0.21(+3.03%) |
Feb 01, 2010 | 7.080 | 7.204 | 7.024 | 7.052 | 799,706 | +0.02(+0.22%) |
Jan 29, 2010 | 7.006 | 7.142 | 6.919 | 7.037 | 1,119,045 | +0.03(+0.44%) |
Jan 28, 2010 | 7.006 | 7.068 | 6.869 | 7.006 | 971,950 | -0.06(-0.88%) |
Jan 27, 2010 | 7.012 | 7.074 | 6.876 | 7.068 | 937,990 | +0.03(+0.44%) |
Jan 26, 2010 | 7.111 | 7.142 | 7.006 | 7.037 | 746,767 | -0.11(-1.48%) |
Jan 25, 2010 | 7.186 | 7.186 | 7.043 | 7.142 | 1,025,169 | +0.02(+0.35%) |
Jan 22, 2010 | 7.173 | 7.260 | 7.086 | 7.117 | 1,308,809 | -0.05(-0.69%) |
Jan 21, 2010 | 7.316 | 7.341 | 7.142 | 7.167 | 1,762,277 | -0.12(-1.62%) |
Jan 20, 2010 | 7.173 | 7.310 | 7.111 | 7.285 | 1,017,271 | +0.02(+0.26%) |
Jan 19, 2010 | 7.062 | 7.291 | 7.024 | 7.266 | 943,205 | +0.20(+2.90%) |
Jan 15, 2010 | 7.068 | 7.062 | 7.062 | 7.062 | 1,276,337 | +0.03(+0.44%) |
Jan 14, 2010 | 6.987 | 7.093 | 6.969 | 7.031 | 424,830 | -0.02(-0.35%) |
Jan 13, 2010 | 6.993 | 7.055 | 6.975 | 7.055 | 670,624 | +0.12(+1.79%) |
Jan 12, 2010 | 7.086 | 7.136 | 6.925 | 6.931 | 914,506 | -0.25(-3.54%) |
Jan 11, 2010 | 7.241 | 7.496 | 7.173 | 7.186 | 731,184 | +0.06(+0.78%) |
Jan 08, 2010 | 7.272 | 7.285 | 7.124 | 7.130 | 664,517 | -0.16(-2.21%) |
Jan 07, 2010 | 7.303 | 7.421 | 7.179 | 7.291 | 960,601 | -0.06(-0.76%) |
Jan 06, 2010 | 7.272 | 7.496 | 7.272 | 7.347 | 1,845,482 | +0.02(+0.34%) |
Jan 05, 2010 | 7.396 | 7.409 | 7.248 | 7.322 | 1,036,396 | -0.05(-0.67%) |
Jan 04, 2010 | 7.285 | 7.384 | 7.192 | 7.372 | 1,249,008 | +0.21(+2.94%) |
Dec 31, 2009 | 7.341 | 7.161 | 7.161 | 7.161 | 897,291 | -0.16(-2.20%) |
Dec 30, 2009 | 7.254 | 7.341 | 7.229 | 7.322 | 747,171 | +0.04(+0.60%) |
Dec 29, 2009 | 7.471 | 7.471 | 7.241 | 7.279 | 563,440 | -0.12(-1.68%) |
Dec 28, 2009 | 7.508 | 7.582 | 7.334 | 7.403 | 429,356 | -0.09(-1.24%) |
Dec 24, 2009 | 7.427 | 7.558 | 7.403 | 7.496 | 227,400 | +0.11(+1.43%) |
Dec 23, 2009 | 7.254 | 7.434 | 7.210 | 7.390 | 1,115,191 | +0.19(+2.67%) |
Dec 22, 2009 | 7.217 | 7.272 | 7.130 | 7.198 | 1,683,290 | +0.02(+0.26%) |
Dec 21, 2009 | 7.285 | 7.285 | 7.117 | 7.179 | 931,747 | +0.05(+0.70%) |
Dec 18, 2009 | 7.241 | 7.291 | 7.068 | 7.130 | 2,264,257 | -0.04(-0.61%) |
Dec 17, 2009 | 7.130 | 7.173 | 7.012 | 7.173 | 745,019 | -0.15(-2.12%) |
Dec 16, 2009 | 7.359 | 7.434 | 7.068 | 7.328 | 1,789,218 | +0.07(+0.94%) |
Dec 15, 2009 | 7.192 | 7.372 | 7.136 | 7.260 | 738,015 | +0.02(+0.26%) |
Dec 14, 2009 | 7.142 | 7.279 | 7.105 | 7.241 | 1,241,971 | +0.13(+1.83%) |
Dec 11, 2009 | 7.037 | 7.130 | 6.931 | 7.111 | 1,328,423 | +0.20(+2.96%) |
Dec 10, 2009 | 6.832 | 6.938 | 6.795 | 6.907 | 984,818 | +0.09(+1.36%) |
Dec 09, 2009 | 6.814 | 6.919 | 6.739 | 6.814 | 503,105 | -0.01(-0.09%) |
Dec 08, 2009 | 6.869 | 7.024 | 6.795 | 6.820 | 694,656 | -0.20(-2.83%) |
Dec 07, 2009 | 7.167 | 7.167 | 6.919 | 7.018 | 538,432 | -0.14(-1.99%) |
Dec 04, 2009 | 7.192 | 7.440 | 7.031 | 7.161 | 944,281 | +0.19(+2.67%) |
Dec 03, 2009 | 7.254 | 7.440 | 6.950 | 6.975 | 515,210 | -0.21(-2.93%) |
Dec 02, 2009 | 7.062 | 7.235 | 7.031 | 7.186 | 679,216 | +0.12(+1.67%) |
Dec 01, 2009 | 6.900 | 7.117 | 6.900 | 7.068 | 896,470 | +0.25(+3.73%) |
Nov 30, 2009 | 6.535 | 6.845 | 6.522 | 6.814 | 859,194 | +0.19(+2.90%) |
Nov 27, 2009 | 6.702 | 6.826 | 6.597 | 6.621 | 273,869 | -0.33(-4.81%) |
Nov 25, 2009 | 6.975 | 7.192 | 6.950 | 6.956 | 467,375 | +0.02(+0.36%) |
Nov 24, 2009 | 7.000 | 7.031 | 6.820 | 6.931 | 321,411 | -0.04(-0.53%) |
Nov 23, 2009 | 7.037 | 7.130 | 6.888 | 6.969 | 693,612 | +0.11(+1.54%) |
Nov 20, 2009 | 6.913 | 6.981 | 6.820 | 6.863 | 998,194 | -0.04(-0.54%) |
Nov 19, 2009 | 7.024 | 7.024 | 6.807 | 6.900 | 854,529 | -0.23(-3.22%) |
Nov 18, 2009 | 6.975 | 7.142 | 6.931 | 7.130 | 737,062 | +0.14(+1.95%) |
Nov 17, 2009 | 7.217 | 7.229 | 6.956 | 6.993 | 978,868 | -0.26(-3.59%) |
Nov 16, 2009 | 7.136 | 7.384 | 7.117 | 7.254 | 945,478 | +0.17(+2.36%) |
Nov 13, 2009 | 6.900 | 7.099 | 6.807 | 7.086 | 761,373 | +0.20(+2.97%) |
Nov 12, 2009 | 6.962 | 7.055 | 6.845 | 6.882 | 924,309 | -0.12(-1.77%) |
Nov 11, 2009 | 6.913 | 7.018 | 6.776 | 7.006 | 920,670 | +0.14(+1.99%) |
Nov 10, 2009 | 6.621 | 7.006 | 6.609 | 6.869 | 1,115,907 | +0.11(+1.65%) |
Nov 09, 2009 | 6.603 | 6.783 | 6.535 | 6.758 | 728,867 | +0.32(+5.01%) |
Nov 06, 2009 | 6.163 | 6.460 | 6.144 | 6.435 | 988,596 | +0.15(+2.47%) |
Nov 05, 2009 | 6.187 | 6.305 | 6.107 | 6.280 | 507,921 | +0.19(+3.16%) |
Nov 04, 2009 | 6.380 | 6.404 | 6.088 | 6.088 | 1,394,673 | -0.22(-3.54%) |
Nov 03, 2009 | 5.884 | 6.318 | 5.884 | 6.311 | 820,368 | +0.39(+6.60%) |
Nov 02, 2009 | 5.946 | 6.076 | 5.660 | 5.921 | 1,026,274 | -0.01(-0.21%) |
Oct 30, 2009 | 6.063 | 6.101 | 5.753 | 5.933 | 1,378,237 | -0.22(-3.53%) |
Oct 29, 2009 | 6.001 | 6.163 | 5.983 | 6.150 | 698,748 | +0.22(+3.77%) |
Oct 28, 2009 | 6.305 | 6.373 | 5.921 | 5.927 | 790,598 | -0.41(-6.46%) |
Oct 27, 2009 | 6.442 | 6.535 | 6.324 | 6.336 | 458,028 | -0.06(-0.87%) |
Oct 26, 2009 | 6.535 | 6.659 | 6.373 | 6.392 | 460,623 | -0.10(-1.53%) |
Oct 23, 2009 | 6.597 | 6.603 | 6.473 | 6.491 | 816,600 | -0.16(-2.42%) |
Oct 22, 2009 | 6.491 | 6.683 | 6.349 | 6.652 | 534,185 | +0.17(+2.58%) |
Oct 21, 2009 | 6.528 | 6.739 | 6.473 | 6.485 | 815,509 | -0.04(-0.66%) |
Oct 20, 2009 | 6.411 | 6.566 | 6.411 | 6.528 | 569,103 | -0.17(-2.59%) |
Oct 19, 2009 | 6.615 | 6.789 | 6.584 | 6.702 | 567,785 | +0.11(+1.69%) |
Oct 16, 2009 | 6.671 | 6.696 | 6.572 | 6.590 | 669,974 | -0.14(-2.03%) |
Oct 15, 2009 | 6.528 | 6.783 | 6.510 | 6.727 | 1,332,250 | +0.22(+3.33%) |
Oct 14, 2009 | 6.510 | 6.578 | 6.423 | 6.510 | 709,643 | +0.11(+1.74%) |
Oct 13, 2009 | 6.510 | 6.535 | 6.367 | 6.398 | 484,754 | -0.11(-1.62%) |
Oct 12, 2009 | 6.510 | 6.566 | 6.454 | 6.504 | 405,911 | +0.03(+0.48%) |
Oct 09, 2009 | 6.373 | 6.504 | 6.355 | 6.473 | 752,521 | +0.11(+1.75%) |
Oct 08, 2009 | 6.336 | 6.460 | 6.293 | 6.361 | 1,152,476 | +0.10(+1.58%) |
Oct 07, 2009 | 6.200 | 6.318 | 6.187 | 6.262 | 540,915 | +0.01(+0.10%) |
Oct 06, 2009 | 6.336 | 6.466 | 6.156 | 6.256 | 947,389 | -0.03(-0.49%) |
Oct 05, 2009 | 6.342 | 6.466 | 6.231 | 6.287 | 1,365,859 | -0.03(-0.49%) |
Oct 02, 2009 | 6.163 | 6.435 | 6.045 | 6.318 | 1,560,729 | +0.04(+0.59%) |
Oct 01, 2009 | 6.479 | 6.727 | 6.150 | 6.280 | 2,766,648 | -0.26(-3.98%) |
Sep 30, 2009 | 6.764 | 6.826 | 6.479 | 6.541 | 908,017 | -0.22(-3.30%) |
Sep 29, 2009 | 6.907 | 6.962 | 6.745 | 6.764 | 1,021,381 | +0.08(+1.14%) |
Sep 28, 2009 | 6.522 | 6.919 | 6.466 | 6.688 | 923,133 | +0.23(+3.63%) |
Sep 25, 2009 | 6.417 | 6.615 | 6.342 | 6.454 | 792,540 | -0.01(-0.10%) |
Sep 24, 2009 | 6.900 | 6.950 | 6.442 | 6.460 | 2,729,292 | -0.40(-5.87%) |
Sep 23, 2009 | 6.944 | 7.000 | 6.832 | 6.863 | 2,117,876 | -0.08(-1.16%) |
Sep 22, 2009 | 6.702 | 7.012 | 6.609 | 6.944 | 919,096 | +0.33(+4.97%) |
Sep 21, 2009 | 6.603 | 6.721 | 6.535 | 6.615 | 617,287 | -0.06(-0.93%) |
Sep 18, 2009 | 6.789 | 6.807 | 6.646 | 6.677 | 1,112,011 | -0.08(-1.19%) |
Sep 17, 2009 | 6.944 | 7.179 | 6.727 | 6.758 | 791,124 | +0.02(+0.37%) |
Sep 16, 2009 | 6.705 | 6.969 | 6.640 | 6.733 | 1,341,181 | +0.07(+1.12%) |
Sep 15, 2009 | 6.411 | 6.714 | 6.373 | 6.659 | 1,022,519 | +0.22(+3.37%) |
Sep 14, 2009 | 6.076 | 6.448 | 6.045 | 6.442 | 914,707 | +0.32(+5.27%) |
Sep 11, 2009 | 6.119 | 6.240 | 6.051 | 6.119 | 634,260 | +0.00(+0.00%) |
Sep 10, 2009 | 6.063 | 6.119 | 5.977 | 6.119 | 1,356,530 | +0.06(+0.92%) |
Sep 09, 2009 | 5.964 | 6.175 | 5.958 | 6.063 | 1,294,855 | +0.11(+1.77%) |
Sep 08, 2009 | 5.908 | 6.020 | 5.853 | 5.958 | 1,478,072 | +0.14(+2.34%) |
Sep 04, 2009 | 5.729 | 5.834 | 5.642 | 5.822 | 1,470,636 | +0.09(+1.51%) |
Sep 03, 2009 | 5.580 | 5.747 | 5.524 | 5.735 | 2,089,363 | +0.20(+3.70%) |
Sep 02, 2009 | 5.784 | 5.791 | 5.512 | 5.530 | 1,835,319 | -0.30(-5.11%) |
Sep 01, 2009 | 6.076 | 6.125 | 5.828 | 5.828 | 1,662,653 | -0.31(-5.05%) |
Aug 31, 2009 | 6.256 | 6.280 | 6.088 | 6.138 | 1,475,891 | -0.18(-2.85%) |
Aug 28, 2009 | 6.268 | 6.318 | 6.113 | 6.318 | 2,730,503 | +0.14(+2.21%) |
Aug 27, 2009 | 6.280 | 6.305 | 6.107 | 6.181 | 1,660,040 | -0.06(-0.89%) |
Aug 26, 2009 | 6.256 | 6.305 | 6.163 | 6.237 | 2,810,704 | -0.04(-0.69%) |
Aug 25, 2009 | 6.280 | 6.373 | 6.194 | 6.280 | 1,553,023 | +0.07(+1.20%) |
Aug 24, 2009 | 6.398 | 6.411 | 6.194 | 6.206 | 853,134 | -0.14(-2.15%) |
Aug 21, 2009 | 6.200 | 6.634 | 6.200 | 6.342 | 2,140,062 | +0.19(+3.13%) |
Aug 20, 2009 | 5.915 | 6.187 | 5.902 | 6.150 | 1,511,307 | +0.24(+3.98%) |
Aug 19, 2009 | 5.722 | 5.921 | 5.667 | 5.915 | 1,623,195 | +0.11(+1.81%) |
Aug 18, 2009 | 5.524 | 5.859 | 5.443 | 5.809 | 2,209,319 | +0.45(+8.45%) |
Aug 17, 2009 | 5.493 | 5.524 | 5.326 | 5.357 | 1,417,081 | -0.24(-4.32%) |
Aug 14, 2009 | 5.778 | 5.815 | 5.493 | 5.598 | 1,464,386 | -0.17(-3.01%) |
Aug 13, 2009 | 5.890 | 5.989 | 5.729 | 5.772 | 2,516,652 | -0.11(-1.90%) |
Aug 12, 2009 | 5.561 | 6.082 | 5.456 | 5.884 | 3,370,381 | +0.35(+6.27%) |
Aug 11, 2009 | 5.722 | 5.753 | 5.484 | 5.536 | 1,221,212 | -0.24(-4.18%) |
Aug 10, 2009 | 5.890 | 5.939 | 5.660 | 5.778 | 1,458,079 | -0.18(-3.02%) |
Aug 07, 2009 | 5.660 | 6.175 | 5.623 | 5.958 | 2,094,501 | +0.34(+6.07%) |
Aug 06, 2009 | 5.567 | 5.710 | 5.450 | 5.617 | 1,892,205 | +0.07(+1.34%) |
Aug 05, 2009 | 5.512 | 5.636 | 5.400 | 5.543 | 2,736,486 | +0.02(+0.45%) |
Aug 04, 2009 | 5.158 | 5.651 | 5.158 | 5.518 | 5,514,491 | -0.05(-0.89%) |
Aug 03, 2009 | 5.549 | 5.605 | 5.447 | 5.567 | 1,710,732 | +0.12(+2.28%) |
Jul 31, 2009 | 5.443 | 5.549 | 5.375 | 5.443 | 1,230,927 | -0.01(-0.23%) |
Jul 30, 2009 | 5.295 | 5.567 | 5.233 | 5.456 | 1,236,518 | +0.22(+4.27%) |
Jul 29, 2009 | 5.140 | 5.239 | 5.140 | 5.233 | 656,916 | +0.02(+0.36%) |
Jul 28, 2009 | 5.146 | 5.233 | 5.096 | 5.214 | 1,131,281 | +0.03(+0.60%) |
Jul 27, 2009 | 5.199 | 5.245 | 5.084 | 5.183 | 843,000 | -0.09(-1.65%) |
Jul 24, 2009 | 5.109 | 5.301 | 5.090 | 5.270 | 1,437 | +0.14(+2.66%) |
Jul 23, 2009 | 5.028 | 5.307 | 5.009 | 5.133 | 1,177,378 | +0.11(+2.10%) |
Jul 22, 2009 | 4.972 | 5.096 | 4.954 | 5.028 | 973,506 | +0.00(+0.00%) |
Jul 21, 2009 | 5.140 | 5.146 | 4.935 | 5.028 | 870,925 | -0.10(-1.93%) |
Jul 20, 2009 | 5.071 | 5.208 | 5.022 | 5.127 | 1,138,074 | +0.11(+2.10%) |
Jul 17, 2009 | 5.121 | 5.177 | 4.966 | 5.022 | 1,307,749 | -0.14(-2.64%) |
Jul 16, 2009 | 5.028 | 5.195 | 4.941 | 5.158 | 600,494 | +0.07(+1.46%) |
Jul 15, 2009 | 4.997 | 5.109 | 4.941 | 5.084 | 1,296,812 | +0.15(+3.14%) |
Jul 14, 2009 | 4.830 | 4.941 | 4.693 | 4.929 | 588,579 | +0.08(+1.66%) |
Jul 13, 2009 | 4.743 | 4.873 | 4.743 | 4.848 | 732,062 | +0.16(+3.44%) |
Jul 10, 2009 | 4.625 | 4.712 | 4.575 | 4.687 | 669,639 | +0.04(+0.80%) |
Jul 09, 2009 | 4.786 | 4.799 | 4.650 | 4.650 | 741,270 | -0.11(-2.22%) |
Jul 08, 2009 | 4.972 | 4.972 | 4.644 | 4.755 | 1,826,923 | -0.17(-3.52%) |
Jul 07, 2009 | 5.071 | 5.121 | 4.910 | 4.929 | 1,226,462 | -0.14(-2.69%) |
Jul 06, 2009 | 4.954 | 5.078 | 4.929 | 5.065 | 1,299,249 | +0.08(+1.62%) |
Jul 02, 2009 | 5.171 | 5.214 | 4.985 | 4.985 | 757,932 | -0.32(-5.96%) |
Jul 01, 2009 | 5.226 | 5.329 | 5.226 | 5.301 | 797,247 | +0.12(+2.40%) |
Jun 30, 2009 | 5.146 | 5.236 | 5.078 | 5.177 | 1,386,142 | +0.05(+0.97%) |
Jun 29, 2009 | 5.195 | 5.214 | 5.115 | 5.127 | 800,464 | -0.09(-1.78%) |
Jun 26, 2009 | 4.966 | 5.264 | 4.941 | 5.220 | 1,982,988 | +0.22(+4.34%) |
Jun 25, 2009 | 4.960 | 5.009 | 4.904 | 5.003 | 1,760,861 | +0.01(+0.12%) |
Jun 24, 2009 | 4.929 | 5.146 | 4.929 | 4.997 | 1,817,278 | +0.14(+2.81%) |
Jun 23, 2009 | 4.842 | 4.966 | 4.805 | 4.861 | 1,242,111 | -0.01(-0.25%) |
Jun 22, 2009 | 4.978 | 5.084 | 4.867 | 4.873 | 1,435,604 | -0.17(-3.44%) |
Jun 19, 2009 | 4.960 | 5.071 | 4.910 | 5.047 | 1,971,215 | +0.15(+3.04%) |
Jun 18, 2009 | 4.811 | 4.966 | 4.805 | 4.898 | 1,694,812 | +0.04(+0.89%) |
Jun 17, 2009 | 5.003 | 5.022 | 4.848 | 4.854 | 1,662,144 | -0.07(-1.51%) |
Jun 16, 2009 | 5.078 | 5.115 | 4.854 | 4.929 | 2,193,233 | -0.10(-1.97%) |
Jun 15, 2009 | 5.189 | 5.189 | 4.978 | 5.028 | 1,801,916 | -0.26(-4.92%) |
Jun 12, 2009 | 5.214 | 5.338 | 5.158 | 5.288 | 1,288,416 | +0.06(+1.19%) |
Jun 11, 2009 | 5.264 | 5.332 | 5.202 | 5.226 | 2,244,303 | -0.02(-0.35%) |
Jun 10, 2009 | 5.276 | 5.282 | 5.047 | 5.245 | 2,290,210 | +0.00(+0.00%) |
Jun 09, 2009 | 5.226 | 5.301 | 5.152 | 5.245 | 1,893,255 | +0.03(+0.59%) |
Jun 08, 2009 | 5.394 | 5.406 | 5.146 | 5.214 | 1,865,176 | -0.17(-3.22%) |
Jun 05, 2009 | 5.425 | 5.605 | 5.307 | 5.388 | 2,068,064 | +0.03(+0.58%) |
Jun 04, 2009 | 5.171 | 5.363 | 5.071 | 5.357 | 1,411,779 | +0.21(+4.10%) |
Jun 03, 2009 | 4.910 | 5.146 | 4.693 | 5.146 | 1,519,975 | +0.03(+0.61%) |
Jun 02, 2009 | 4.879 | 5.164 | 4.786 | 5.115 | 2,082,936 | +0.22(+4.43%) |
Jun 01, 2009 | 4.755 | 5.028 | 4.687 | 4.898 | 2,180,262 | +0.24(+5.19%) |
May 29, 2009 | 4.414 | 4.656 | 4.383 | 4.656 | 2,104,633 | +0.25(+5.63%) |
May 28, 2009 | 4.489 | 4.538 | 4.358 | 4.408 | 2,272,512 | -0.04(-0.84%) |
May 27, 2009 | 4.569 | 4.569 | 4.383 | 4.445 | 1,545,213 | -0.15(-3.24%) |
May 26, 2009 | 4.191 | 4.668 | 4.185 | 4.594 | 1,496,746 | +0.32(+7.39%) |
May 22, 2009 | 4.470 | 4.526 | 4.265 | 4.278 | 1,020,074 | -0.17(-3.77%) |
May 21, 2009 | 4.210 | 4.520 | 4.191 | 4.445 | 2,006,168 | +0.07(+1.70%) |
May 20, 2009 | 4.644 | 4.730 | 4.340 | 4.371 | 1,754,977 | -0.15(-3.42%) |
May 19, 2009 | 4.321 | 4.588 | 4.259 | 4.526 | 1,537,642 | +0.07(+1.53%) |
May 18, 2009 | 4.172 | 4.495 | 4.135 | 4.458 | 1,239,535 | +0.35(+8.61%) |
May 15, 2009 | 4.129 | 4.253 | 4.061 | 4.104 | 2,453,464 | -0.06(-1.49%) |
May 14, 2009 | 3.968 | 4.222 | 3.850 | 4.166 | 2,301,092 | +0.23(+5.83%) |
May 13, 2009 | 4.117 | 4.129 | 3.912 | 3.937 | 1,210,341 | -0.27(-6.48%) |
May 12, 2009 | 4.309 | 4.315 | 4.024 | 4.210 | 1,387,576 | -0.06(-1.31%) |
May 11, 2009 | 4.216 | 4.383 | 4.141 | 4.265 | 1,994,182 | -0.11(-2.55%) |
May 08, 2009 | 4.166 | 4.458 | 4.067 | 4.377 | 3,381,954 | +0.35(+8.78%) |
May 07, 2009 | 4.557 | 4.582 | 4.011 | 4.024 | 2,875,481 | -0.40(-8.98%) |
May 06, 2009 | 4.420 | 4.507 | 4.272 | 4.420 | 3,211,843 | +0.02(+0.56%) |
May 05, 2009 | 4.427 | 4.495 | 3.900 | 4.396 | 3,494,931 | -0.50(-10.14%) |
May 04, 2009 | 4.352 | 4.923 | 4.352 | 4.892 | 5,062,226 | +0.68(+16.03%) |
May 01, 2009 | 4.445 | 4.445 | 4.185 | 4.216 | 4,547,305 | -0.19(-4.36%) |
Apr 30, 2009 | 4.569 | 4.662 | 4.383 | 4.408 | 3,477,893 | -0.14(-3.13%) |
Apr 29, 2009 | 4.520 | 4.662 | 4.340 | 4.551 | 3,379,711 | +0.10(+2.23%) |
Apr 28, 2009 | 4.507 | 4.650 | 4.396 | 4.451 | 3,330,646 | -0.13(-2.84%) |
Apr 27, 2009 | 4.842 | 4.960 | 4.451 | 4.582 | 3,046,242 | -0.38(-7.63%) |
Apr 24, 2009 | 4.792 | 5.059 | 4.737 | 4.960 | 2,339,866 | +0.17(+3.49%) |
Apr 23, 2009 | 4.662 | 4.879 | 4.569 | 4.792 | 2,564,713 | +0.15(+3.20%) |
Apr 22, 2009 | 4.668 | 4.848 | 4.532 | 4.644 | 1,645,891 | -0.14(-2.98%) |
Apr 21, 2009 | 4.315 | 4.805 | 4.315 | 4.786 | 1,831,843 | +0.37(+8.27%) |
Apr 20, 2009 | 4.693 | 4.693 | 4.377 | 4.420 | 2,235,917 | -0.30(-6.31%) |
Apr 17, 2009 | 4.340 | 4.861 | 4.247 | 4.718 | 3,024,906 | +0.37(+8.40%) |
Apr 16, 2009 | 3.986 | 4.495 | 3.794 | 4.352 | 4,096,647 | +0.37(+9.35%) |
Apr 15, 2009 | 3.726 | 4.005 | 3.726 | 3.980 | 2,275,504 | +0.17(+4.56%) |
Apr 14, 2009 | 4.191 | 4.247 | 3.782 | 3.807 | 2,317,186 | -0.45(-10.63%) |
Apr 13, 2009 | 4.197 | 4.433 | 3.955 | 4.259 | 2,308,042 | -0.01(-0.29%) |
Apr 09, 2009 | 3.844 | 4.278 | 3.769 | 4.272 | 3,102,405 | +0.52(+13.88%) |
Apr 08, 2009 | 3.745 | 3.974 | 3.627 | 3.751 | 1,734,029 | +0.07(+2.02%) |
Apr 07, 2009 | 3.924 | 3.968 | 3.658 | 3.676 | 2,523,813 | -0.37(-9.05%) |
Apr 06, 2009 | 4.129 | 4.284 | 3.986 | 4.042 | 2,494,717 | +0.01(+0.31%) |
Apr 03, 2009 | 3.825 | 4.042 | 3.745 | 4.030 | 1,775,687 | +0.20(+5.18%) |
Apr 02, 2009 | 3.602 | 3.881 | 3.546 | 3.831 | 1,479,594 | +0.33(+9.57%) |
Apr 01, 2009 | 3.323 | 3.577 | 3.323 | 3.497 | 1,281,190 | +0.08(+2.36%) |
Mar 31, 2009 | 3.335 | 3.484 | 3.255 | 3.416 | 1,615,807 | +0.15(+4.55%) |
Mar 30, 2009 | 3.242 | 3.360 | 3.184 | 3.267 | 995,759 | -0.38(-10.37%) |
Mar 26, 2009 | 3.490 | 3.664 | 3.373 | 3.645 | 1,703,123 | +0.21(+6.14%) |
Mar 25, 2009 | 3.484 | 3.614 | 3.187 | 3.435 | 1,456,739 | -0.04(-1.25%) |
Mar 24, 2009 | 3.497 | 3.776 | 3.422 | 3.478 | 1,378,449 | -0.15(-4.10%) |
Mar 23, 2009 | 3.311 | 3.627 | 3.311 | 3.627 | 1,398,312 | +0.45(+14.04%) |
Mar 20, 2009 | 3.490 | 3.521 | 3.180 | 3.180 | 1,309,965 | -0.29(-8.39%) |
Mar 19, 2009 | 3.689 | 3.838 | 3.447 | 3.472 | 2,112,869 | -0.19(-5.25%) |
Mar 18, 2009 | 3.329 | 3.670 | 3.329 | 3.664 | 2,787,560 | +0.24(+7.07%) |
Mar 17, 2009 | 3.143 | 3.422 | 3.056 | 3.422 | 1,489,590 | +0.26(+8.24%) |
Mar 16, 2009 | 3.366 | 3.435 | 3.137 | 3.162 | 1,305,730 | -0.19(-5.73%) |
Mar 13, 2009 | 3.490 | 3.540 | 3.329 | 3.354 | 0 | -0.12(-3.56%) |
Mar 12, 2009 | 3.211 | 3.546 | 3.143 | 3.478 | 2,556,214 | +0.28(+8.72%) |
Mar 11, 2009 | 3.459 | 3.515 | 3.180 | 3.199 | 1,857,824 | -0.25(-7.19%) |
Mar 10, 2009 | 3.292 | 3.472 | 3.242 | 3.447 | 3,287,183 | +0.27(+8.38%) |
Mar 09, 2009 | 3.236 | 3.298 | 3.162 | 3.180 | 1,892,025 | -0.03(-0.97%) |
Mar 06, 2009 | 3.497 | 3.497 | 3.069 | 3.211 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.472 | 3.490 | 3.280 | 3.373 | 1,977,077 | -0.17(-4.73%) |
Mar 04, 2009 | 3.546 | 3.614 | 3.422 | 3.540 | 2,100,888 | -0.03(-0.87%) |