Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.781 | 5.806 | 5.729 | 5.757 | 287,918 | +0.03(+0.49%) |
Mar 30, 2010 | 5.804 | 5.814 | 5.701 | 5.729 | 276,686 | -0.05(-0.80%) |
Mar 29, 2010 | 5.577 | 5.830 | 5.577 | 5.776 | 632,374 | +0.28(+5.16%) |
Mar 26, 2010 | 5.539 | 5.606 | 5.433 | 5.492 | 264,251 | -0.06(-1.02%) |
Mar 25, 2010 | 5.631 | 5.772 | 5.539 | 5.549 | 491,071 | -0.16(-2.80%) |
Mar 24, 2010 | 5.727 | 5.824 | 5.600 | 5.709 | 772,383 | +0.01(+0.18%) |
Mar 23, 2010 | 5.729 | 5.750 | 5.673 | 5.698 | 295,324 | -0.05(-0.94%) |
Mar 22, 2010 | 5.768 | 5.778 | 5.580 | 5.752 | 644,246 | -0.05(-0.80%) |
Mar 19, 2010 | 5.835 | 5.842 | 5.794 | 5.799 | 697,580 | -0.04(-0.66%) |
Mar 18, 2010 | 5.884 | 5.884 | 5.827 | 5.837 | 618,152 | -0.02(-0.35%) |
Mar 17, 2010 | 5.884 | 5.884 | 5.832 | 5.858 | 1,707,239 | +0.02(+0.31%) |
Mar 16, 2010 | 5.814 | 5.855 | 5.794 | 5.840 | 8,066,726 | -0.34(-5.50%) |
Mar 15, 2010 | 6.185 | 6.216 | 6.180 | 6.180 | 141,232 | -0.21(-3.23%) |
Mar 12, 2010 | 6.437 | 6.463 | 6.350 | 6.386 | 54,145 | -0.03(-0.40%) |
Mar 11, 2010 | 6.363 | 6.450 | 6.265 | 6.412 | 170,884 | +0.22(+3.49%) |
Mar 10, 2010 | 6.224 | 6.414 | 6.146 | 6.195 | 112,047 | +0.02(+0.25%) |
Mar 09, 2010 | 6.180 | 6.231 | 6.131 | 6.180 | 73,362 | -0.05(-0.79%) |
Mar 08, 2010 | 6.180 | 6.249 | 6.169 | 6.229 | 68,091 | +0.04(+0.71%) |
Mar 05, 2010 | 6.270 | 6.311 | 6.162 | 6.185 | 87,618 | -0.06(-0.99%) |
Mar 04, 2010 | 6.157 | 6.270 | 6.157 | 6.247 | 57,295 | +0.00(+0.04%) |
Mar 03, 2010 | 6.151 | 6.272 | 6.149 | 6.244 | 59,788 | +0.11(+1.81%) |
Mar 02, 2010 | 6.206 | 6.271 | 6.133 | 6.133 | 144,242 | -0.06(-0.92%) |
Mar 01, 2010 | 6.185 | 6.275 | 6.128 | 6.190 | 123,329 | -0.16(-2.51%) |
Feb 26, 2010 | 6.393 | 6.437 | 6.320 | 6.350 | 18,882 | -0.09(-1.36%) |
Feb 25, 2010 | 6.409 | 6.437 | 6.409 | 6.437 | 20,730 | -0.00(-0.00%) |
Feb 24, 2010 | 6.468 | 6.468 | 6.383 | 6.437 | 36,529 | -0.03(-0.52%) |
Feb 23, 2010 | 6.563 | 6.625 | 6.285 | 6.471 | 128,366 | +0.24(+3.80%) |
Feb 22, 2010 | 6.365 | 6.386 | 6.128 | 6.234 | 78,507 | -0.18(-2.73%) |
Feb 19, 2010 | 6.384 | 6.460 | 6.360 | 6.409 | 34,397 | +0.08(+1.26%) |
Feb 18, 2010 | 6.337 | 6.406 | 6.275 | 6.329 | 32,280 | -0.03(-0.49%) |
Feb 17, 2010 | 6.460 | 6.561 | 6.360 | 6.360 | 60,977 | -0.09(-1.40%) |
Feb 16, 2010 | 6.412 | 6.489 | 6.309 | 6.450 | 84,745 | +0.19(+2.96%) |
Feb 12, 2010 | 6.064 | 6.264 | 6.264 | 6.264 | 53,982 | +0.26(+4.36%) |
Feb 11, 2010 | 6.113 | 6.113 | 5.858 | 6.003 | 51,066 | +0.10(+1.75%) |
Feb 10, 2010 | 6.110 | 6.110 | 5.871 | 5.899 | 23,398 | -0.14(-2.30%) |
Feb 09, 2010 | 6.182 | 6.233 | 5.981 | 6.038 | 65,905 | -0.08(-1.35%) |
Feb 08, 2010 | 6.059 | 6.177 | 6.010 | 6.121 | 52,537 | +0.10(+1.71%) |
Feb 05, 2010 | 6.123 | 6.213 | 5.796 | 6.018 | 161,225 | -0.20(-3.23%) |
Feb 04, 2010 | 6.412 | 6.412 | 6.054 | 6.218 | 52,603 | -0.15(-2.42%) |
Feb 03, 2010 | 6.478 | 6.478 | 6.069 | 6.373 | 124,521 | -0.14(-2.10%) |
Feb 02, 2010 | 6.507 | 6.558 | 6.442 | 6.509 | 37,275 | -0.07(-1.06%) |
Feb 01, 2010 | 6.566 | 6.602 | 6.527 | 6.579 | 100,081 | +0.09(+1.42%) |
Jan 29, 2010 | 6.340 | 6.573 | 6.338 | 6.487 | 95,498 | +0.17(+2.64%) |
Jan 28, 2010 | 6.525 | 6.525 | 6.315 | 6.320 | 47,058 | -0.13(-1.96%) |
Jan 27, 2010 | 6.532 | 6.679 | 6.348 | 6.446 | 86,285 | -0.26(-3.81%) |
Jan 26, 2010 | 6.570 | 6.719 | 6.542 | 6.702 | 72,584 | +0.13(+2.04%) |
Jan 25, 2010 | 6.573 | 6.643 | 6.568 | 6.568 | 80,181 | -0.04(-0.61%) |
Jan 22, 2010 | 6.580 | 6.608 | 6.517 | 6.608 | 41,381 | +0.07(+1.12%) |
Jan 21, 2010 | 6.623 | 6.653 | 6.517 | 6.535 | 61,472 | -0.01(-0.19%) |
Jan 20, 2010 | 6.459 | 6.568 | 6.441 | 6.547 | 71,618 | +0.07(+1.09%) |
Jan 19, 2010 | 6.457 | 6.555 | 6.441 | 6.477 | 87,426 | +0.02(+0.31%) |
Jan 15, 2010 | 6.467 | 6.457 | 6.457 | 6.457 | 83,530 | -0.06(-0.93%) |
Jan 14, 2010 | 6.517 | 6.557 | 6.441 | 6.517 | 32,165 | +0.05(+0.74%) |
Jan 13, 2010 | 6.383 | 6.492 | 6.383 | 6.469 | 75,708 | +0.08(+1.18%) |
Jan 12, 2010 | 6.431 | 6.550 | 6.386 | 6.393 | 58,966 | -0.03(-0.43%) |
Jan 11, 2010 | 6.234 | 6.545 | 6.234 | 6.421 | 72,651 | +0.14(+2.29%) |
Jan 08, 2010 | 6.214 | 6.315 | 6.183 | 6.277 | 77,370 | +0.10(+1.68%) |
Jan 07, 2010 | 6.136 | 6.184 | 6.113 | 6.174 | 74,560 | +0.12(+2.00%) |
Jan 06, 2010 | 6.062 | 6.121 | 6.045 | 6.052 | 61,108 | +0.02(+0.25%) |
Jan 05, 2010 | 6.009 | 6.057 | 5.997 | 6.037 | 35,835 | +0.09(+1.49%) |
Jan 04, 2010 | 5.805 | 6.014 | 5.805 | 5.949 | 42,438 | +0.15(+2.57%) |
Dec 31, 2009 | 5.749 | 5.800 | 5.800 | 5.800 | 47,901 | +0.03(+0.53%) |
Dec 30, 2009 | 5.757 | 5.807 | 5.686 | 5.769 | 55,545 | +0.01(+0.22%) |
Dec 29, 2009 | 5.686 | 5.757 | 5.684 | 5.757 | 51,468 | +0.04(+0.71%) |
Dec 28, 2009 | 5.754 | 5.759 | 5.636 | 5.716 | 88,281 | -0.06(-0.96%) |
Dec 24, 2009 | 5.767 | 5.800 | 5.724 | 5.772 | 48,748 | +0.01(+0.13%) |
Dec 23, 2009 | 5.716 | 5.772 | 5.684 | 5.764 | 44,433 | -0.01(-0.13%) |
Dec 22, 2009 | 5.709 | 5.812 | 5.681 | 5.772 | 41,836 | +0.02(+0.40%) |
Dec 21, 2009 | 5.557 | 5.749 | 5.557 | 5.749 | 114,896 | +0.28(+5.13%) |
Dec 18, 2009 | 5.873 | 5.873 | 5.469 | 5.469 | 194,048 | -0.38(-6.52%) |
Dec 17, 2009 | 6.022 | 6.022 | 5.848 | 5.850 | 117,299 | +0.07(+1.22%) |
Dec 16, 2009 | 5.734 | 5.790 | 5.684 | 5.780 | 63,063 | +0.06(+1.06%) |
Dec 15, 2009 | 5.560 | 5.719 | 5.560 | 5.719 | 76,151 | +0.12(+2.21%) |
Dec 14, 2009 | 5.582 | 5.618 | 5.540 | 5.595 | 247,500 | -0.12(-2.16%) |
Dec 11, 2009 | 5.893 | 5.916 | 5.719 | 5.719 | 101,638 | -0.16(-2.71%) |
Dec 10, 2009 | 5.964 | 5.964 | 5.861 | 5.878 | 32,660 | -0.01(-0.17%) |
Dec 09, 2009 | 5.903 | 6.025 | 5.865 | 5.888 | 55,759 | -0.07(-1.10%) |
Dec 08, 2009 | 5.936 | 5.954 | 5.908 | 5.954 | 19,081 | +0.01(+0.17%) |
Dec 07, 2009 | 5.987 | 5.999 | 5.870 | 5.944 | 52,236 | -0.04(-0.72%) |
Dec 04, 2009 | 5.961 | 6.047 | 5.961 | 5.987 | 32,964 | +0.01(+0.13%) |
Dec 03, 2009 | 6.075 | 6.075 | 5.936 | 5.979 | 59,599 | -0.02(-0.34%) |
Dec 02, 2009 | 6.088 | 6.088 | 5.911 | 5.999 | 70,565 | -0.06(-1.04%) |
Dec 01, 2009 | 5.984 | 6.073 | 5.931 | 6.062 | 155,525 | +0.13(+2.17%) |
Nov 30, 2009 | 5.964 | 6.055 | 5.822 | 5.934 | 98,930 | -0.08(-1.28%) |
Nov 27, 2009 | 5.964 | 6.018 | 5.964 | 6.011 | 27,711 | -0.05(-0.85%) |
Nov 25, 2009 | 6.055 | 6.075 | 5.997 | 6.062 | 24,588 | +0.07(+1.14%) |
Nov 24, 2009 | 6.075 | 6.075 | 5.926 | 5.994 | 35,561 | -0.07(-1.13%) |
Nov 23, 2009 | 5.911 | 6.095 | 5.911 | 6.062 | 48,297 | +0.14(+2.35%) |
Nov 20, 2009 | 5.941 | 6.030 | 5.888 | 5.924 | 31,389 | +0.03(+0.47%) |
Nov 19, 2009 | 5.911 | 6.038 | 5.835 | 5.896 | 64,104 | -0.04(-0.68%) |
Nov 18, 2009 | 6.055 | 6.055 | 5.930 | 5.936 | 45,914 | -0.02(-0.34%) |
Nov 17, 2009 | 5.908 | 5.956 | 5.810 | 5.956 | 89,140 | +0.07(+1.20%) |
Nov 16, 2009 | 5.699 | 5.908 | 5.562 | 5.886 | 205,117 | +0.14(+2.37%) |
Nov 13, 2009 | 5.858 | 5.977 | 5.709 | 5.749 | 101,365 | +0.02(+0.31%) |
Nov 12, 2009 | 5.686 | 5.863 | 5.565 | 5.732 | 78,922 | +0.01(+0.22%) |
Nov 11, 2009 | 5.918 | 6.017 | 5.719 | 5.719 | 133,395 | -0.20(-3.37%) |
Nov 10, 2009 | 5.805 | 5.924 | 5.724 | 5.918 | 58,348 | +0.08(+1.30%) |
Nov 09, 2009 | 5.721 | 5.868 | 5.721 | 5.843 | 54,077 | +0.13(+2.25%) |
Nov 06, 2009 | 5.684 | 5.850 | 5.560 | 5.714 | 114,124 | -0.01(-0.09%) |
Nov 05, 2009 | 5.648 | 5.873 | 4.676 | 5.719 | 217,068 | -0.08(-1.35%) |
Nov 04, 2009 | 5.812 | 5.936 | 5.770 | 5.797 | 131,594 | -0.08(-1.29%) |
Nov 03, 2009 | 5.547 | 5.961 | 5.499 | 5.873 | 221,910 | +0.27(+4.73%) |
Nov 02, 2009 | 6.156 | 6.189 | 5.368 | 5.608 | 550,997 | -0.63(-10.12%) |
Oct 30, 2009 | 6.098 | 6.328 | 5.936 | 6.239 | 280,793 | +0.18(+2.96%) |
Oct 29, 2009 | 5.924 | 6.103 | 5.783 | 6.060 | 237,630 | +0.15(+2.57%) |
Oct 28, 2009 | 5.769 | 5.911 | 5.697 | 5.908 | 139,314 | +0.12(+2.10%) |
Oct 27, 2009 | 6.158 | 6.189 | 5.636 | 5.787 | 572,545 | -0.40(-6.49%) |
Oct 26, 2009 | 6.633 | 6.808 | 6.128 | 6.189 | 322,364 | -0.39(-5.98%) |
Oct 23, 2009 | 6.646 | 6.646 | 6.568 | 6.582 | 131,590 | -0.05(-0.70%) |
Oct 22, 2009 | 6.782 | 6.840 | 6.611 | 6.628 | 151,396 | -0.15(-2.27%) |
Oct 21, 2009 | 6.785 | 6.883 | 6.704 | 6.782 | 135,735 | +0.08(+1.13%) |
Oct 20, 2009 | 6.684 | 6.796 | 6.681 | 6.707 | 154,923 | +0.00(+0.00%) |
Oct 19, 2009 | 6.823 | 6.835 | 6.694 | 6.707 | 115,961 | +0.02(+0.30%) |
Oct 16, 2009 | 6.815 | 6.820 | 6.636 | 6.686 | 108,490 | -0.08(-1.19%) |
Oct 15, 2009 | 6.921 | 6.921 | 6.696 | 6.767 | 134,967 | -0.05(-0.74%) |
Oct 14, 2009 | 6.737 | 6.846 | 6.621 | 6.818 | 123,811 | +0.13(+1.89%) |
Oct 13, 2009 | 6.474 | 6.707 | 6.474 | 6.691 | 75,399 | +0.09(+1.30%) |
Oct 12, 2009 | 6.820 | 6.858 | 6.595 | 6.606 | 257,214 | +0.07(+1.00%) |
Oct 09, 2009 | 6.573 | 6.694 | 6.530 | 6.540 | 163,910 | +0.01(+0.08%) |
Oct 08, 2009 | 6.656 | 6.770 | 6.484 | 6.535 | 166,867 | +0.12(+1.81%) |
Oct 07, 2009 | 6.378 | 6.439 | 6.352 | 6.419 | 109,904 | +0.09(+1.36%) |
Oct 06, 2009 | 6.295 | 6.383 | 6.242 | 6.333 | 87,081 | +0.06(+0.93%) |
Oct 05, 2009 | 6.073 | 6.350 | 6.073 | 6.275 | 95,383 | +0.21(+3.46%) |
Oct 02, 2009 | 6.194 | 6.310 | 6.065 | 6.065 | 158,613 | -0.25(-3.88%) |
Oct 01, 2009 | 6.431 | 6.441 | 6.242 | 6.310 | 101,844 | -0.01(-0.08%) |
Sep 30, 2009 | 6.113 | 6.338 | 6.065 | 6.315 | 175,952 | +0.21(+3.39%) |
Sep 29, 2009 | 6.067 | 6.115 | 6.067 | 6.108 | 30,708 | +0.02(+0.25%) |
Sep 28, 2009 | 6.115 | 6.138 | 6.002 | 6.093 | 88,324 | -0.00(-0.04%) |
Sep 25, 2009 | 6.143 | 6.307 | 6.062 | 6.095 | 195,964 | -0.06(-1.03%) |
Sep 24, 2009 | 6.305 | 6.439 | 6.151 | 6.158 | 89,053 | -0.15(-2.44%) |
Sep 23, 2009 | 6.204 | 6.320 | 6.204 | 6.313 | 157,219 | +0.10(+1.59%) |
Sep 22, 2009 | 6.290 | 6.295 | 6.138 | 6.214 | 110,533 | +0.00(+0.00%) |
Sep 21, 2009 | 6.510 | 6.510 | 6.115 | 6.214 | 133,229 | -0.10(-1.60%) |
Sep 18, 2009 | 6.345 | 6.475 | 6.118 | 6.315 | 155,054 | +0.09(+1.42%) |
Sep 17, 2009 | 6.239 | 6.315 | 6.126 | 6.227 | 74,187 | +0.05(+0.86%) |
Sep 16, 2009 | 6.254 | 6.310 | 6.131 | 6.174 | 129,559 | -0.04(-0.65%) |
Sep 15, 2009 | 6.242 | 6.315 | 6.113 | 6.214 | 159,100 | +0.07(+1.19%) |
Sep 14, 2009 | 6.126 | 6.568 | 6.040 | 6.141 | 198,411 | +0.06(+0.91%) |
Sep 11, 2009 | 6.133 | 6.315 | 5.999 | 6.085 | 221,399 | +0.02(+0.38%) |
Sep 10, 2009 | 5.913 | 6.100 | 5.898 | 6.062 | 205,833 | +0.17(+2.94%) |
Sep 09, 2009 | 5.944 | 5.944 | 5.810 | 5.889 | 171,728 | +0.08(+1.37%) |
Sep 08, 2009 | 5.757 | 5.924 | 5.684 | 5.810 | 146,059 | +0.04(+0.66%) |
Sep 04, 2009 | 5.772 | 5.790 | 5.742 | 5.772 | 123,914 | +0.07(+1.31%) |
Sep 03, 2009 | 5.653 | 5.734 | 5.570 | 5.697 | 97,140 | +0.06(+1.01%) |
Sep 02, 2009 | 5.378 | 5.656 | 5.378 | 5.641 | 106,543 | +0.06(+1.09%) |
Sep 01, 2009 | 5.870 | 5.870 | 5.529 | 5.580 | 76,290 | +0.01(+0.14%) |
Aug 31, 2009 | 5.552 | 5.724 | 5.431 | 5.572 | 249,879 | +0.06(+1.01%) |
Aug 28, 2009 | 5.663 | 5.858 | 5.479 | 5.517 | 107,774 | -0.00(-0.05%) |
Aug 27, 2009 | 5.828 | 5.870 | 5.431 | 5.519 | 235,310 | -0.34(-5.78%) |
Aug 26, 2009 | 5.918 | 5.918 | 5.810 | 5.858 | 44,841 | -0.02(-0.39%) |
Aug 25, 2009 | 5.810 | 5.926 | 5.684 | 5.881 | 98,526 | +0.05(+0.82%) |
Aug 24, 2009 | 5.807 | 6.062 | 5.709 | 5.833 | 332,301 | +0.15(+2.62%) |
Aug 21, 2009 | 5.570 | 5.696 | 5.570 | 5.684 | 182,065 | +0.13(+2.28%) |
Aug 20, 2009 | 5.532 | 5.570 | 5.481 | 5.557 | 98,585 | +0.10(+1.84%) |
Aug 19, 2009 | 5.487 | 5.557 | 5.383 | 5.456 | 60,498 | +0.00(+0.05%) |
Aug 18, 2009 | 5.406 | 5.519 | 5.380 | 5.453 | 99,413 | +0.12(+2.31%) |
Aug 17, 2009 | 5.229 | 5.456 | 5.229 | 5.330 | 128,185 | -0.15(-2.76%) |
Aug 14, 2009 | 5.570 | 5.570 | 5.481 | 5.481 | 70,573 | -0.08(-1.36%) |
Aug 13, 2009 | 5.570 | 5.570 | 5.519 | 5.557 | 82,374 | +0.08(+1.38%) |
Aug 12, 2009 | 5.423 | 5.515 | 5.332 | 5.481 | 58,645 | +0.06(+1.07%) |
Aug 11, 2009 | 5.393 | 5.431 | 5.330 | 5.423 | 62,798 | +0.03(+0.56%) |
Aug 10, 2009 | 5.305 | 5.582 | 5.305 | 5.393 | 113,736 | +0.14(+2.68%) |
Aug 07, 2009 | 5.206 | 5.282 | 5.194 | 5.252 | 42,414 | +0.03(+0.64%) |
Aug 06, 2009 | 5.178 | 5.360 | 5.178 | 5.219 | 61,206 | -0.21(-3.90%) |
Aug 05, 2009 | 5.353 | 5.519 | 5.311 | 5.431 | 90,003 | +0.14(+2.62%) |
Aug 04, 2009 | 5.380 | 5.380 | 5.181 | 5.292 | 103,023 | -0.11(-2.10%) |
Aug 03, 2009 | 5.585 | 5.595 | 5.380 | 5.406 | 119,749 | -0.15(-2.73%) |
Jul 31, 2009 | 5.507 | 5.593 | 5.494 | 5.557 | 102,639 | +0.07(+1.29%) |
Jul 30, 2009 | 5.557 | 5.613 | 5.487 | 5.487 | 86,955 | -0.02(-0.37%) |
Jul 29, 2009 | 5.570 | 5.653 | 5.411 | 5.507 | 120,347 | +0.00(+0.00%) |
Jul 28, 2009 | 5.532 | 5.550 | 5.406 | 5.507 | 196,831 | +0.06(+1.07%) |
Jul 27, 2009 | 5.404 | 5.456 | 5.360 | 5.449 | 140,747 | +0.17(+3.14%) |
Jul 24, 2009 | 5.241 | 5.408 | 5.105 | 5.282 | 209,745 | +0.24(+4.80%) |
Jul 23, 2009 | 4.994 | 5.103 | 4.976 | 5.041 | 153,842 | +0.09(+1.81%) |
Jul 22, 2009 | 5.037 | 5.037 | 4.817 | 4.951 | 111,689 | +0.15(+3.16%) |
Jul 21, 2009 | 4.918 | 4.926 | 4.797 | 4.799 | 125,513 | +0.00(+0.05%) |
Jul 20, 2009 | 4.562 | 4.845 | 4.562 | 4.797 | 91,440 | +0.02(+0.48%) |
Jul 17, 2009 | 4.623 | 4.802 | 4.559 | 4.774 | 93,902 | +0.10(+2.16%) |
Jul 16, 2009 | 4.623 | 4.736 | 4.623 | 4.673 | 52,568 | +0.01(+0.16%) |
Jul 15, 2009 | 4.658 | 4.898 | 4.658 | 4.666 | 87,616 | +0.01(+0.16%) |
Jul 14, 2009 | 4.436 | 4.673 | 4.436 | 4.658 | 92,137 | +0.29(+6.59%) |
Jul 13, 2009 | 4.436 | 4.476 | 4.304 | 4.370 | 111,689 | -0.05(-1.14%) |
Jul 10, 2009 | 4.423 | 4.496 | 4.383 | 4.421 | 109,927 | -0.01(-0.17%) |
Jul 09, 2009 | 4.484 | 4.509 | 4.428 | 4.428 | 33,055 | -0.04(-0.79%) |
Jul 08, 2009 | 4.484 | 4.567 | 4.423 | 4.463 | 124,543 | -0.06(-1.34%) |
Jul 07, 2009 | 4.772 | 4.772 | 4.501 | 4.524 | 85,553 | -0.06(-1.32%) |
Jul 06, 2009 | 4.676 | 4.774 | 4.575 | 4.585 | 100,462 | -0.13(-2.84%) |
Jul 02, 2009 | 4.648 | 4.840 | 4.547 | 4.719 | 146,139 | +0.09(+1.85%) |
Jul 01, 2009 | 4.666 | 4.726 | 4.479 | 4.633 | 173,846 | -0.05(-1.13%) |
Jun 30, 2009 | 4.913 | 4.926 | 4.661 | 4.686 | 132,548 | -0.02(-0.38%) |
Jun 29, 2009 | 4.941 | 4.941 | 4.673 | 4.703 | 155,505 | +0.02(+0.49%) |
Jun 26, 2009 | 4.913 | 4.913 | 4.653 | 4.681 | 105,311 | +0.02(+0.38%) |
Jun 25, 2009 | 4.661 | 4.719 | 4.628 | 4.663 | 138,443 | +0.07(+1.60%) |
Jun 24, 2009 | 4.724 | 4.724 | 4.587 | 4.590 | 153,771 | -0.09(-1.94%) |
Jun 23, 2009 | 4.719 | 4.749 | 4.602 | 4.681 | 144,060 | -0.05(-0.96%) |
Jun 22, 2009 | 4.906 | 4.906 | 4.557 | 4.726 | 269,863 | -0.03(-0.64%) |
Jun 19, 2009 | 4.724 | 4.784 | 4.668 | 4.756 | 102,477 | +0.20(+4.38%) |
Jun 18, 2009 | 4.645 | 4.721 | 4.297 | 4.557 | 201,158 | +0.18(+4.04%) |
Jun 17, 2009 | 4.648 | 4.735 | 4.297 | 4.380 | 377,918 | -0.35(-7.47%) |
Jun 16, 2009 | 4.926 | 4.989 | 4.668 | 4.734 | 188,549 | -0.13(-2.60%) |
Jun 15, 2009 | 4.812 | 4.908 | 4.717 | 4.860 | 126,994 | +0.00(+0.05%) |
Jun 12, 2009 | 4.544 | 4.898 | 4.519 | 4.858 | 108,760 | +0.25(+5.31%) |
Jun 11, 2009 | 4.522 | 4.648 | 4.469 | 4.613 | 114,923 | +0.07(+1.50%) |
Jun 10, 2009 | 5.123 | 5.123 | 4.522 | 4.544 | 279,122 | -0.32(-6.50%) |
Jun 09, 2009 | 4.989 | 4.989 | 4.782 | 4.860 | 86,064 | +0.01(+0.21%) |
Jun 08, 2009 | 4.889 | 4.936 | 4.762 | 4.850 | 171,855 | -0.06(-1.24%) |
Jun 05, 2009 | 4.969 | 4.986 | 4.799 | 4.911 | 163,692 | +0.11(+2.32%) |
Jun 04, 2009 | 4.484 | 4.926 | 4.479 | 4.799 | 367,800 | +0.32(+7.04%) |
Jun 03, 2009 | 4.471 | 4.547 | 4.433 | 4.484 | 143,538 | +0.04(+0.85%) |
Jun 02, 2009 | 4.463 | 4.837 | 4.246 | 4.446 | 404,791 | +0.03(+0.63%) |
Jun 01, 2009 | 4.522 | 4.547 | 4.193 | 4.418 | 257,476 | +0.25(+6.00%) |
May 29, 2009 | 4.138 | 4.168 | 4.032 | 4.168 | 283,453 | +0.09(+2.14%) |
May 28, 2009 | 4.113 | 4.143 | 4.024 | 4.081 | 143,644 | -0.02(-0.59%) |
May 27, 2009 | 4.092 | 4.196 | 4.006 | 4.105 | 89,389 | +0.02(+0.49%) |
May 26, 2009 | 4.117 | 4.269 | 4.042 | 4.085 | 92,137 | +0.04(+1.06%) |
May 22, 2009 | 3.978 | 4.067 | 3.978 | 4.042 | 38,855 | +0.20(+5.19%) |
May 21, 2009 | 3.966 | 4.105 | 3.794 | 3.842 | 174,464 | -0.14(-3.43%) |
May 20, 2009 | 4.029 | 4.294 | 3.928 | 3.978 | 129,353 | -0.04(-1.07%) |
May 19, 2009 | 3.888 | 4.024 | 3.840 | 4.021 | 96,226 | +0.18(+4.74%) |
May 18, 2009 | 3.842 | 3.908 | 3.663 | 3.840 | 221,918 | +0.17(+4.76%) |
May 15, 2009 | 3.726 | 3.789 | 3.663 | 3.665 | 88,657 | -0.06(-1.49%) |
May 14, 2009 | 3.718 | 3.723 | 3.684 | 3.721 | 54,607 | -0.00(-0.07%) |
May 13, 2009 | 3.716 | 3.771 | 3.696 | 3.723 | 66,468 | -0.04(-1.07%) |
May 12, 2009 | 3.799 | 3.799 | 3.668 | 3.764 | 53,891 | +0.00(+0.00%) |
May 11, 2009 | 3.797 | 3.903 | 3.665 | 3.764 | 88,360 | -0.04(-0.93%) |
May 08, 2009 | 3.804 | 3.817 | 3.678 | 3.799 | 128,352 | -0.02(-0.53%) |
May 07, 2009 | 3.630 | 4.037 | 3.630 | 3.819 | 270,473 | +0.33(+9.57%) |
May 06, 2009 | 3.463 | 3.658 | 3.397 | 3.486 | 102,192 | -0.02(-0.50%) |
May 05, 2009 | 3.635 | 3.635 | 3.478 | 3.504 | 124,571 | -0.16(-4.41%) |
May 04, 2009 | 3.781 | 3.789 | 3.615 | 3.665 | 282,369 | +0.00(+0.00%) |
May 01, 2009 | 3.736 | 3.739 | 3.663 | 3.665 | 136,257 | -0.02(-0.41%) |
Apr 30, 2009 | 3.764 | 3.812 | 3.665 | 3.680 | 44,853 | -0.03(-0.88%) |
Apr 29, 2009 | 3.663 | 3.780 | 3.663 | 3.713 | 83,966 | +0.05(+1.38%) |
Apr 28, 2009 | 3.660 | 3.761 | 3.630 | 3.663 | 102,869 | +0.00(+0.00%) |
Apr 27, 2009 | 3.632 | 3.718 | 3.632 | 3.663 | 70,712 | +0.01(+0.14%) |
Apr 24, 2009 | 3.612 | 3.728 | 3.607 | 3.658 | 80,814 | -0.01(-0.14%) |
Apr 23, 2009 | 3.589 | 3.663 | 3.557 | 3.663 | 50,316 | +0.04(+1.05%) |
Apr 22, 2009 | 3.224 | 3.910 | 3.188 | 3.625 | 246,185 | +0.44(+13.89%) |
Apr 21, 2009 | 3.122 | 3.218 | 3.062 | 3.183 | 37,774 | +0.09(+2.86%) |
Apr 20, 2009 | 3.223 | 3.223 | 3.062 | 3.094 | 87,877 | -0.11(-3.32%) |
Apr 17, 2009 | 3.180 | 3.200 | 3.110 | 3.200 | 18,934 | +0.08(+2.43%) |
Apr 16, 2009 | 3.145 | 3.158 | 3.034 | 3.125 | 64,330 | +0.01(+0.42%) |
Apr 15, 2009 | 3.165 | 3.200 | 3.077 | 3.112 | 34,489 | -0.08(-2.54%) |
Apr 14, 2009 | 3.221 | 3.233 | 3.077 | 3.193 | 86,582 | -0.05(-1.48%) |
Apr 13, 2009 | 3.170 | 3.289 | 3.132 | 3.241 | 53,554 | +0.12(+3.89%) |
Apr 09, 2009 | 3.069 | 3.160 | 3.029 | 3.120 | 35,945 | +0.05(+1.65%) |
Apr 08, 2009 | 3.094 | 3.155 | 3.067 | 3.069 | 10,292 | +0.02(+0.66%) |
Apr 07, 2009 | 3.173 | 3.173 | 2.958 | 3.049 | 70,399 | -0.09(-2.81%) |
Apr 06, 2009 | 3.094 | 3.387 | 3.094 | 3.137 | 87,707 | -0.01(-0.29%) |
Apr 03, 2009 | 3.165 | 3.168 | 3.097 | 3.146 | 23,376 | +0.05(+1.51%) |
Apr 02, 2009 | 3.094 | 3.163 | 2.978 | 3.099 | 89,548 | -0.02(-0.49%) |