Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.266 | 7.343 | 7.087 | 7.087 | 751,885 | -0.15(-2.04%) |
Apr 29, 2010 | 7.180 | 7.351 | 7.149 | 7.235 | 449,552 | +0.16(+2.19%) |
Apr 28, 2010 | 7.025 | 7.281 | 6.901 | 7.079 | 656,238 | -0.02(-0.33%) |
Apr 27, 2010 | 7.025 | 7.316 | 6.971 | 7.103 | 1,377,611 | -0.01(-0.11%) |
Apr 26, 2010 | 6.893 | 7.258 | 6.870 | 7.110 | 542,907 | +0.23(+3.39%) |
Apr 23, 2010 | 6.451 | 6.878 | 6.412 | 6.878 | 401,757 | +0.46(+7.13%) |
Apr 22, 2010 | 6.187 | 6.466 | 6.175 | 6.420 | 253,565 | +0.12(+1.97%) |
Apr 21, 2010 | 6.202 | 6.311 | 6.132 | 6.295 | 348,109 | +0.16(+2.53%) |
Apr 20, 2010 | 5.993 | 6.148 | 5.962 | 6.140 | 461,746 | +0.22(+3.67%) |
Apr 19, 2010 | 5.713 | 6.008 | 5.713 | 5.923 | 691,523 | +0.18(+3.11%) |
Apr 16, 2010 | 5.985 | 6.171 | 5.744 | 5.744 | 296,319 | -0.26(-4.27%) |
Apr 15, 2010 | 6.101 | 6.194 | 5.969 | 6.000 | 246,480 | -0.12(-1.90%) |
Apr 14, 2010 | 5.876 | 6.179 | 5.830 | 6.117 | 331,104 | +0.29(+4.93%) |
Apr 13, 2010 | 5.876 | 5.876 | 5.682 | 5.830 | 241,798 | -0.08(-1.31%) |
Apr 12, 2010 | 5.977 | 5.977 | 5.783 | 5.907 | 264,031 | -0.05(-0.78%) |
Apr 09, 2010 | 5.884 | 6.016 | 5.806 | 5.954 | 212,246 | +0.07(+1.19%) |
Apr 08, 2010 | 6.101 | 6.101 | 5.845 | 5.884 | 287,861 | -0.27(-4.41%) |
Apr 07, 2010 | 6.272 | 6.272 | 6.047 | 6.156 | 227,418 | -0.15(-2.34%) |
Apr 06, 2010 | 6.078 | 6.311 | 6.000 | 6.303 | 237,126 | +0.21(+3.44%) |
Apr 05, 2010 | 6.024 | 6.187 | 5.931 | 6.094 | 329,061 | +0.09(+1.55%) |
Apr 01, 2010 | 6.024 | 6.000 | 6.000 | 6.000 | 491,206 | +0.05(+0.91%) |
Mar 31, 2010 | 6.024 | 6.086 | 5.892 | 5.946 | 403,263 | -0.12(-2.05%) |
Mar 30, 2010 | 6.055 | 6.109 | 5.977 | 6.070 | 262,106 | +0.01(+0.13%) |
Mar 29, 2010 | 5.977 | 6.070 | 5.923 | 6.063 | 276,773 | +0.10(+1.69%) |
Mar 26, 2010 | 5.915 | 5.985 | 5.861 | 5.962 | 371,721 | +0.05(+0.92%) |
Mar 25, 2010 | 5.931 | 5.954 | 5.861 | 5.907 | 333,492 | +0.00(+0.00%) |
Mar 24, 2010 | 5.667 | 5.962 | 5.667 | 5.907 | 572,140 | +0.19(+3.40%) |
Mar 23, 2010 | 5.674 | 5.744 | 5.504 | 5.713 | 455,555 | +0.02(+0.41%) |
Mar 22, 2010 | 5.511 | 5.705 | 5.449 | 5.690 | 295,847 | +0.16(+2.81%) |
Mar 19, 2010 | 5.806 | 5.938 | 5.480 | 5.535 | 1,551,196 | -0.27(-4.68%) |
Mar 18, 2010 | 5.791 | 5.892 | 5.729 | 5.806 | 198,126 | -0.01(-0.13%) |
Mar 17, 2010 | 5.760 | 5.861 | 5.628 | 5.814 | 260,241 | +0.05(+0.94%) |
Mar 16, 2010 | 6.039 | 6.171 | 5.698 | 5.760 | 323,830 | -0.26(-4.38%) |
Mar 15, 2010 | 5.962 | 6.047 | 5.907 | 6.024 | 227,851 | +0.00(+0.00%) |
Mar 12, 2010 | 6.288 | 6.334 | 5.938 | 6.024 | 295,978 | -0.24(-3.84%) |
Mar 11, 2010 | 6.264 | 6.326 | 6.090 | 6.264 | 212,130 | -0.07(-1.10%) |
Mar 10, 2010 | 6.420 | 6.691 | 6.280 | 6.334 | 365,484 | -0.10(-1.57%) |
Mar 09, 2010 | 6.257 | 6.489 | 6.210 | 6.435 | 505,260 | +0.15(+2.35%) |
Mar 08, 2010 | 6.109 | 6.342 | 6.109 | 6.288 | 259,969 | +0.19(+3.18%) |
Mar 05, 2010 | 6.117 | 6.210 | 6.024 | 6.094 | 318,190 | +0.04(+0.64%) |
Mar 04, 2010 | 6.132 | 6.202 | 5.985 | 6.055 | 156,793 | -0.08(-1.27%) |
Mar 03, 2010 | 5.993 | 6.245 | 5.931 | 6.132 | 240,177 | +0.17(+2.85%) |
Mar 02, 2010 | 6.171 | 6.272 | 5.923 | 5.963 | 605,225 | -0.21(-3.38%) |
Mar 01, 2010 | 5.597 | 6.210 | 5.511 | 6.171 | 508,016 | +0.61(+10.88%) |
Feb 26, 2010 | 5.628 | 5.705 | 5.465 | 5.566 | 285,666 | -0.07(-1.24%) |
Feb 25, 2010 | 5.566 | 5.651 | 5.387 | 5.636 | 330,292 | -0.09(-1.63%) |
Feb 24, 2010 | 5.643 | 5.783 | 5.612 | 5.729 | 453,981 | +0.10(+1.79%) |
Feb 23, 2010 | 5.822 | 5.892 | 5.628 | 5.628 | 709,758 | -0.23(-3.85%) |
Feb 22, 2010 | 5.861 | 6.031 | 5.830 | 5.853 | 344,862 | +0.02(+0.40%) |
Feb 19, 2010 | 5.822 | 5.962 | 5.737 | 5.830 | 317,904 | +0.01(+0.13%) |
Feb 18, 2010 | 5.822 | 5.868 | 5.744 | 5.822 | 294,789 | +0.01(+0.13%) |
Feb 17, 2010 | 5.845 | 5.907 | 5.783 | 5.814 | 450,048 | -0.01(-0.13%) |
Feb 16, 2010 | 5.713 | 5.868 | 5.581 | 5.822 | 516,463 | +0.19(+3.45%) |
Feb 12, 2010 | 5.698 | 5.628 | 5.628 | 5.628 | 1,189,432 | -0.16(-2.81%) |
Feb 11, 2010 | 5.022 | 5.845 | 4.914 | 5.791 | 1,681,023 | +0.76(+15.12%) |
Feb 10, 2010 | 5.496 | 5.542 | 4.595 | 5.030 | 3,868,922 | -0.51(-9.24%) |
Feb 09, 2010 | 5.511 | 5.558 | 5.387 | 5.542 | 499,724 | +0.10(+1.85%) |
Feb 08, 2010 | 5.558 | 5.674 | 5.414 | 5.442 | 506,733 | -0.14(-2.50%) |
Feb 05, 2010 | 5.628 | 5.636 | 5.348 | 5.581 | 572,003 | -0.02(-0.28%) |
Feb 04, 2010 | 5.985 | 6.039 | 5.589 | 5.597 | 629,813 | -0.48(-7.92%) |
Feb 03, 2010 | 5.993 | 6.101 | 5.791 | 6.078 | 548,788 | +0.08(+1.29%) |
Feb 02, 2010 | 6.086 | 6.125 | 5.923 | 6.000 | 560,114 | -0.02(-0.32%) |
Feb 01, 2010 | 6.031 | 6.163 | 5.907 | 6.020 | 701,797 | +0.04(+0.71%) |
Jan 29, 2010 | 6.047 | 6.179 | 5.923 | 5.977 | 544,570 | -0.04(-0.65%) |
Jan 28, 2010 | 6.226 | 6.226 | 5.868 | 6.016 | 757,444 | -0.19(-3.00%) |
Jan 27, 2010 | 6.179 | 6.257 | 5.946 | 6.202 | 449,592 | -0.01(-0.12%) |
Jan 26, 2010 | 6.303 | 6.311 | 6.187 | 6.210 | 493,405 | -0.12(-1.96%) |
Jan 25, 2010 | 6.443 | 6.482 | 6.311 | 6.334 | 454,124 | -0.05(-0.73%) |
Jan 22, 2010 | 6.389 | 6.435 | 6.295 | 6.381 | 635,220 | -0.02(-0.24%) |
Jan 21, 2010 | 6.404 | 6.474 | 6.229 | 6.396 | 568,360 | +0.03(+0.49%) |
Jan 20, 2010 | 6.497 | 6.528 | 6.257 | 6.365 | 598,458 | -0.19(-2.84%) |
Jan 19, 2010 | 6.358 | 6.567 | 6.358 | 6.552 | 393,115 | +0.23(+3.69%) |
Jan 15, 2010 | 6.280 | 6.319 | 6.319 | 6.319 | 550,851 | +0.02(+0.25%) |
Jan 14, 2010 | 6.233 | 6.319 | 6.156 | 6.303 | 285,257 | +0.06(+1.00%) |
Jan 13, 2010 | 6.257 | 6.319 | 6.070 | 6.241 | 256,933 | +0.03(+0.50%) |
Jan 12, 2010 | 6.334 | 6.350 | 6.109 | 6.210 | 480,463 | -0.20(-3.15%) |
Jan 11, 2010 | 6.326 | 6.474 | 6.272 | 6.412 | 439,403 | +0.14(+2.23%) |
Jan 08, 2010 | 6.249 | 6.319 | 6.132 | 6.272 | 184,062 | -0.02(-0.37%) |
Jan 07, 2010 | 6.117 | 6.295 | 6.086 | 6.295 | 564,856 | +0.16(+2.66%) |
Jan 06, 2010 | 5.969 | 6.249 | 5.946 | 6.132 | 304,903 | +0.17(+2.86%) |
Jan 05, 2010 | 6.140 | 6.202 | 5.907 | 5.962 | 415,630 | -0.17(-2.78%) |
Jan 04, 2010 | 5.814 | 6.187 | 5.737 | 6.132 | 501,500 | +0.48(+8.52%) |
Dec 31, 2009 | 5.853 | 5.651 | 5.651 | 5.651 | 256,746 | -0.21(-3.58%) |
Dec 30, 2009 | 5.822 | 5.876 | 5.659 | 5.861 | 253,314 | +0.03(+0.53%) |
Dec 29, 2009 | 5.861 | 5.900 | 5.737 | 5.830 | 170,564 | -0.06(-1.05%) |
Dec 28, 2009 | 5.946 | 5.993 | 5.760 | 5.892 | 163,285 | -0.05(-0.78%) |
Dec 24, 2009 | 5.938 | 5.938 | 5.861 | 5.938 | 55,537 | +0.05(+0.79%) |
Dec 23, 2009 | 5.799 | 5.938 | 5.721 | 5.892 | 273,536 | +0.12(+2.15%) |
Dec 22, 2009 | 5.744 | 5.783 | 5.605 | 5.768 | 225,820 | +0.04(+0.68%) |
Dec 21, 2009 | 5.830 | 5.915 | 5.705 | 5.729 | 337,060 | -0.03(-0.54%) |
Dec 18, 2009 | 5.791 | 6.055 | 5.674 | 5.760 | 674,269 | +0.04(+0.68%) |
Dec 17, 2009 | 5.799 | 5.868 | 5.589 | 5.721 | 335,892 | -0.13(-2.25%) |
Dec 16, 2009 | 5.713 | 5.861 | 5.542 | 5.853 | 921,481 | +0.25(+4.43%) |
Dec 15, 2009 | 5.605 | 5.814 | 5.527 | 5.605 | 432,700 | -0.05(-0.82%) |
Dec 14, 2009 | 5.597 | 5.690 | 5.597 | 5.651 | 365,077 | +0.18(+3.26%) |
Dec 11, 2009 | 5.511 | 5.612 | 5.395 | 5.473 | 191,902 | +0.01(+0.14%) |
Dec 10, 2009 | 5.667 | 5.667 | 5.418 | 5.465 | 255,905 | -0.17(-3.03%) |
Dec 09, 2009 | 5.395 | 5.659 | 5.178 | 5.636 | 476,472 | +0.23(+4.31%) |
Dec 08, 2009 | 5.395 | 5.480 | 5.240 | 5.403 | 367,165 | -0.05(-0.85%) |
Dec 07, 2009 | 5.364 | 5.511 | 5.325 | 5.449 | 228,470 | +0.10(+1.89%) |
Dec 04, 2009 | 5.341 | 5.465 | 5.131 | 5.348 | 313,395 | +0.15(+2.84%) |
Dec 03, 2009 | 5.286 | 5.387 | 5.108 | 5.201 | 278,142 | -0.06(-1.18%) |
Dec 02, 2009 | 5.247 | 5.589 | 5.170 | 5.263 | 377,204 | +0.00(+0.00%) |
Dec 01, 2009 | 5.123 | 5.325 | 5.077 | 5.263 | 760,694 | +0.19(+3.83%) |
Nov 30, 2009 | 4.658 | 5.092 | 4.658 | 5.069 | 984,289 | +0.41(+8.83%) |
Nov 27, 2009 | 4.789 | 4.844 | 4.642 | 4.658 | 222,945 | -0.32(-6.40%) |
Nov 25, 2009 | 4.828 | 5.007 | 4.712 | 4.976 | 413,486 | +0.20(+4.23%) |
Nov 24, 2009 | 4.890 | 4.945 | 4.673 | 4.774 | 409,248 | -0.18(-3.61%) |
Nov 23, 2009 | 4.859 | 5.279 | 4.844 | 4.952 | 423,368 | +0.21(+4.42%) |
Nov 20, 2009 | 4.898 | 4.898 | 4.634 | 4.743 | 373,825 | -0.18(-3.63%) |
Nov 19, 2009 | 5.279 | 5.279 | 4.898 | 4.921 | 295,934 | -0.38(-7.17%) |
Nov 18, 2009 | 5.364 | 5.364 | 5.240 | 5.302 | 181,397 | -0.08(-1.44%) |
Nov 17, 2009 | 5.193 | 5.449 | 5.069 | 5.379 | 337,350 | +0.18(+3.43%) |
Nov 16, 2009 | 5.084 | 5.209 | 5.022 | 5.201 | 189,267 | +0.20(+4.04%) |
Nov 13, 2009 | 4.968 | 5.084 | 4.789 | 4.999 | 300,844 | -0.01(-0.16%) |
Nov 12, 2009 | 5.379 | 5.410 | 4.991 | 5.007 | 254,888 | -0.38(-7.06%) |
Nov 11, 2009 | 5.465 | 5.589 | 5.279 | 5.387 | 279,109 | -0.01(-0.14%) |
Nov 10, 2009 | 5.310 | 5.621 | 5.279 | 5.395 | 390,626 | +0.12(+2.36%) |
Nov 09, 2009 | 4.952 | 5.395 | 4.937 | 5.271 | 404,545 | +0.37(+7.61%) |
Nov 06, 2009 | 4.805 | 5.046 | 4.774 | 4.898 | 325,651 | +0.05(+1.12%) |
Nov 05, 2009 | 4.658 | 4.875 | 4.572 | 4.844 | 418,211 | +0.24(+5.23%) |
Nov 04, 2009 | 4.991 | 5.022 | 4.595 | 4.603 | 266,538 | -0.29(-6.02%) |
Nov 03, 2009 | 4.743 | 5.030 | 4.456 | 4.898 | 381,779 | +0.12(+2.44%) |
Nov 02, 2009 | 4.758 | 4.914 | 4.580 | 4.782 | 461,092 | +0.08(+1.65%) |
Oct 30, 2009 | 5.038 | 5.115 | 4.673 | 4.704 | 618,385 | -0.33(-6.48%) |
Oct 29, 2009 | 4.828 | 5.147 | 4.758 | 5.030 | 399,164 | +0.27(+5.71%) |
Oct 28, 2009 | 5.046 | 5.216 | 4.634 | 4.758 | 1,175,504 | -0.27(-5.40%) |
Oct 27, 2009 | 5.201 | 5.271 | 4.968 | 5.030 | 483,726 | -0.17(-3.28%) |
Oct 26, 2009 | 5.519 | 5.853 | 5.127 | 5.201 | 554,080 | -0.31(-5.63%) |
Oct 23, 2009 | 5.737 | 5.744 | 5.488 | 5.511 | 420,503 | -0.29(-5.08%) |
Oct 22, 2009 | 5.542 | 5.868 | 5.457 | 5.806 | 439,250 | +0.24(+4.32%) |
Oct 21, 2009 | 5.566 | 5.977 | 5.519 | 5.566 | 507,798 | -0.01(-0.14%) |
Oct 20, 2009 | 5.589 | 5.605 | 5.550 | 5.573 | 367,130 | -0.18(-3.10%) |
Oct 19, 2009 | 5.729 | 5.783 | 5.643 | 5.752 | 273,198 | +0.06(+1.09%) |
Oct 16, 2009 | 5.612 | 5.915 | 5.426 | 5.690 | 649,784 | +0.04(+0.69%) |
Oct 15, 2009 | 5.791 | 5.806 | 5.628 | 5.651 | 513,834 | -0.21(-3.58%) |
Oct 14, 2009 | 5.783 | 5.876 | 5.729 | 5.861 | 429,507 | +0.16(+2.86%) |
Oct 13, 2009 | 5.892 | 5.946 | 5.605 | 5.698 | 369,069 | -0.19(-3.17%) |
Oct 12, 2009 | 5.853 | 5.954 | 5.698 | 5.884 | 196,571 | +0.12(+2.16%) |
Oct 09, 2009 | 5.659 | 6.024 | 5.612 | 5.760 | 307,504 | +0.07(+1.23%) |
Oct 08, 2009 | 5.713 | 5.806 | 5.573 | 5.690 | 458,450 | +0.09(+1.66%) |
Oct 07, 2009 | 5.519 | 5.655 | 5.480 | 5.597 | 223,174 | +0.04(+0.70%) |
Oct 06, 2009 | 5.488 | 5.558 | 5.286 | 5.558 | 657,008 | +0.13(+2.43%) |
Oct 05, 2009 | 5.077 | 5.442 | 5.061 | 5.426 | 498,935 | +0.40(+7.87%) |
Oct 02, 2009 | 5.178 | 5.325 | 4.859 | 5.030 | 517,883 | -0.32(-5.95%) |
Oct 01, 2009 | 5.589 | 5.651 | 5.341 | 5.348 | 584,072 | -0.26(-4.57%) |
Sep 30, 2009 | 5.597 | 5.737 | 5.465 | 5.605 | 516,838 | +0.03(+0.56%) |
Sep 29, 2009 | 5.713 | 5.721 | 5.542 | 5.573 | 378,746 | -0.05(-0.97%) |
Sep 28, 2009 | 5.573 | 5.752 | 5.527 | 5.628 | 452,184 | +0.05(+0.97%) |
Sep 25, 2009 | 5.558 | 5.651 | 5.434 | 5.573 | 319,081 | +0.01(+0.14%) |
Sep 24, 2009 | 5.651 | 5.760 | 5.457 | 5.566 | 626,012 | -0.13(-2.32%) |
Sep 23, 2009 | 5.737 | 5.760 | 5.667 | 5.698 | 775,380 | -0.04(-0.68%) |
Sep 22, 2009 | 5.519 | 5.806 | 5.465 | 5.737 | 668,293 | +0.31(+5.72%) |
Sep 21, 2009 | 5.527 | 5.527 | 5.310 | 5.426 | 567,199 | -0.12(-2.10%) |
Sep 18, 2009 | 5.659 | 5.659 | 5.387 | 5.542 | 1,170,540 | -0.02(-0.42%) |
Sep 17, 2009 | 5.108 | 5.954 | 5.108 | 5.566 | 1,043,947 | +0.54(+10.65%) |
Sep 16, 2009 | 5.030 | 5.193 | 4.976 | 5.030 | 868,265 | +0.03(+0.62%) |
Sep 15, 2009 | 4.828 | 5.364 | 4.813 | 4.999 | 987,613 | +0.19(+3.87%) |
Sep 14, 2009 | 4.557 | 4.875 | 4.518 | 4.813 | 931,153 | +0.25(+5.44%) |
Sep 11, 2009 | 4.557 | 4.650 | 4.463 | 4.564 | 323,828 | +0.05(+1.20%) |
Sep 10, 2009 | 4.463 | 4.572 | 4.440 | 4.510 | 617,210 | +0.05(+1.04%) |
Sep 09, 2009 | 4.363 | 4.619 | 4.363 | 4.463 | 524,006 | +0.10(+2.31%) |
Sep 08, 2009 | 4.456 | 4.487 | 4.254 | 4.363 | 267,885 | -0.05(-1.23%) |
Sep 04, 2009 | 4.331 | 4.526 | 4.168 | 4.417 | 273,780 | +0.08(+1.79%) |
Sep 03, 2009 | 4.339 | 4.378 | 4.145 | 4.339 | 155,918 | +0.01(+0.18%) |
Sep 02, 2009 | 4.347 | 4.363 | 4.138 | 4.331 | 247,584 | -0.02(-0.53%) |
Sep 01, 2009 | 4.366 | 4.502 | 4.269 | 4.355 | 615,582 | +0.01(+0.18%) |
Aug 31, 2009 | 4.456 | 4.456 | 4.331 | 4.347 | 363,135 | -0.12(-2.78%) |
Aug 28, 2009 | 4.580 | 4.634 | 4.370 | 4.471 | 298,673 | -0.09(-1.87%) |
Aug 27, 2009 | 4.549 | 4.673 | 4.425 | 4.557 | 361,888 | -0.04(-0.84%) |
Aug 26, 2009 | 4.572 | 4.626 | 4.425 | 4.595 | 348,483 | +0.03(+0.68%) |
Aug 25, 2009 | 4.293 | 4.658 | 4.285 | 4.564 | 578,055 | +0.29(+6.71%) |
Aug 24, 2009 | 4.378 | 4.386 | 4.068 | 4.277 | 530,613 | -0.05(-1.08%) |
Aug 21, 2009 | 4.293 | 4.463 | 4.192 | 4.324 | 879,858 | +0.16(+3.72%) |
Aug 20, 2009 | 4.021 | 4.316 | 4.021 | 4.168 | 1,202,808 | +0.08(+1.90%) |
Aug 19, 2009 | 4.075 | 4.184 | 3.811 | 4.091 | 838,719 | +0.00(+0.00%) |
Aug 18, 2009 | 3.656 | 4.192 | 3.610 | 4.091 | 824,273 | +0.50(+13.82%) |
Aug 17, 2009 | 3.602 | 3.726 | 3.493 | 3.594 | 464,042 | -0.10(-2.73%) |
Aug 14, 2009 | 3.726 | 3.819 | 3.571 | 3.695 | 363,837 | -0.03(-0.83%) |
Aug 13, 2009 | 3.641 | 3.780 | 3.637 | 3.726 | 356,492 | +0.09(+2.56%) |
Aug 12, 2009 | 3.664 | 3.749 | 3.617 | 3.633 | 456,598 | -0.03(-0.85%) |
Aug 11, 2009 | 3.804 | 3.835 | 3.602 | 3.664 | 205,371 | -0.15(-3.87%) |
Aug 10, 2009 | 3.773 | 3.889 | 3.540 | 3.811 | 764,335 | +0.06(+1.66%) |
Aug 07, 2009 | 3.516 | 3.928 | 3.447 | 3.749 | 955,675 | +0.29(+8.54%) |
Aug 06, 2009 | 3.447 | 3.594 | 3.307 | 3.454 | 833,207 | +0.02(+0.68%) |
Aug 05, 2009 | 3.369 | 3.524 | 3.245 | 3.431 | 663,373 | +0.08(+2.31%) |
Aug 04, 2009 | 3.493 | 3.656 | 3.051 | 3.353 | 1,191,564 | -0.12(-3.36%) |
Aug 03, 2009 | 3.369 | 3.602 | 3.338 | 3.470 | 999,288 | +0.08(+2.29%) |
Jul 31, 2009 | 3.594 | 3.742 | 3.392 | 3.392 | 1,048,442 | -0.21(-5.82%) |
Jul 30, 2009 | 3.579 | 3.804 | 3.540 | 3.602 | 884,897 | +0.07(+1.98%) |
Jul 29, 2009 | 3.532 | 3.672 | 3.509 | 3.532 | 609,357 | -0.05(-1.30%) |
Jul 28, 2009 | 3.353 | 3.617 | 3.322 | 3.579 | 982,663 | +0.14(+4.06%) |
Jul 27, 2009 | 3.299 | 3.842 | 3.136 | 3.439 | 1,806,281 | +0.59(+20.71%) |
Jul 24, 2009 | 2.872 | 2.965 | 2.631 | 2.849 | 831,845 | -0.13(-4.43%) |
Jul 23, 2009 | 2.360 | 3.074 | 2.313 | 2.981 | 1,078,515 | +0.62(+26.32%) |
Jul 22, 2009 | 2.391 | 2.391 | 2.243 | 2.360 | 149,642 | -0.05(-1.94%) |
Jul 21, 2009 | 2.437 | 2.461 | 2.236 | 2.406 | 302,424 | -0.02(-0.96%) |
Jul 20, 2009 | 2.220 | 2.437 | 2.197 | 2.430 | 389,441 | +0.23(+10.21%) |
Jul 17, 2009 | 2.298 | 2.298 | 2.158 | 2.205 | 387,535 | -0.09(-3.73%) |
Jul 16, 2009 | 2.135 | 2.305 | 2.057 | 2.290 | 287,637 | +0.14(+6.50%) |
Jul 15, 2009 | 1.941 | 2.236 | 1.902 | 2.150 | 561,077 | +0.24(+12.60%) |
Jul 14, 2009 | 1.863 | 1.964 | 1.863 | 1.910 | 277,230 | +0.06(+3.36%) |
Jul 13, 2009 | 1.785 | 1.879 | 1.770 | 1.847 | 239,636 | -0.04(-2.06%) |
Jul 10, 2009 | 1.917 | 1.987 | 1.879 | 1.886 | 223,388 | -0.05(-2.41%) |
Jul 09, 2009 | 2.003 | 2.049 | 1.910 | 1.933 | 201,996 | -0.05(-2.73%) |
Jul 08, 2009 | 2.150 | 2.197 | 1.933 | 1.987 | 272,772 | -0.02(-0.77%) |
Jul 07, 2009 | 2.073 | 2.243 | 1.979 | 2.003 | 427,048 | -0.07(-3.37%) |
Jul 06, 2009 | 2.174 | 2.344 | 1.995 | 2.073 | 391,924 | -0.10(-4.64%) |
Jul 02, 2009 | 2.251 | 2.321 | 2.174 | 2.174 | 354,225 | -0.17(-7.28%) |
Jul 01, 2009 | 2.220 | 2.375 | 2.220 | 2.344 | 334,686 | +0.16(+7.09%) |
Jun 30, 2009 | 2.337 | 2.383 | 2.096 | 2.189 | 797,026 | -0.14(-6.00%) |
Jun 29, 2009 | 2.484 | 2.533 | 2.189 | 2.329 | 375,607 | -0.21(-8.26%) |
Jun 26, 2009 | 2.205 | 2.585 | 2.150 | 2.538 | 1,092,684 | +0.33(+15.14%) |
Jun 25, 2009 | 2.142 | 2.220 | 2.135 | 2.205 | 591,946 | +0.07(+3.27%) |
Jun 24, 2009 | 2.267 | 2.344 | 2.057 | 2.135 | 581,379 | -0.11(-4.84%) |
Jun 23, 2009 | 2.212 | 2.437 | 2.104 | 2.243 | 308,013 | +0.04(+1.76%) |
Jun 22, 2009 | 2.468 | 2.476 | 2.205 | 2.205 | 405,401 | -0.32(-12.62%) |
Jun 19, 2009 | 2.414 | 2.538 | 2.406 | 2.523 | 624,972 | +0.12(+4.84%) |
Jun 18, 2009 | 2.430 | 2.430 | 2.220 | 2.406 | 237,654 | -0.03(-1.27%) |
Jun 17, 2009 | 2.461 | 2.577 | 2.212 | 2.437 | 344,306 | +0.00(+0.00%) |
Jun 16, 2009 | 2.484 | 2.624 | 2.344 | 2.437 | 540,314 | -0.02(-0.63%) |
Jun 15, 2009 | 2.678 | 2.686 | 2.368 | 2.453 | 497,735 | -0.23(-8.41%) |
Jun 12, 2009 | 2.608 | 2.678 | 2.531 | 2.678 | 237,829 | +0.07(+2.68%) |
Jun 11, 2009 | 2.647 | 2.670 | 2.546 | 2.608 | 239,277 | -0.02(-0.59%) |
Jun 10, 2009 | 2.585 | 2.678 | 2.531 | 2.624 | 378,143 | +0.07(+2.74%) |
Jun 09, 2009 | 2.523 | 2.566 | 2.492 | 2.554 | 195,882 | +0.05(+1.86%) |
Jun 08, 2009 | 2.554 | 2.616 | 2.484 | 2.507 | 482,356 | -0.21(-7.71%) |
Jun 05, 2009 | 2.647 | 2.787 | 2.647 | 2.717 | 282,042 | +0.10(+3.86%) |
Jun 04, 2009 | 2.468 | 2.655 | 2.352 | 2.616 | 271,911 | +0.12(+4.98%) |
Jun 03, 2009 | 2.616 | 2.624 | 2.422 | 2.492 | 216,036 | -0.15(-5.59%) |
Jun 02, 2009 | 2.639 | 2.802 | 2.546 | 2.639 | 425,829 | -0.02(-0.87%) |
Jun 01, 2009 | 2.360 | 2.678 | 2.360 | 2.663 | 461,325 | +0.37(+16.27%) |
May 29, 2009 | 2.282 | 2.391 | 2.197 | 2.290 | 359,303 | +0.01(+0.34%) |
May 28, 2009 | 2.305 | 2.453 | 2.144 | 2.282 | 663,374 | -0.04(-1.67%) |
May 27, 2009 | 2.259 | 2.437 | 2.259 | 2.321 | 313,694 | +0.06(+2.75%) |
May 26, 2009 | 2.088 | 2.337 | 2.073 | 2.259 | 326,473 | +0.16(+7.38%) |
May 22, 2009 | 2.174 | 2.243 | 2.057 | 2.104 | 279,166 | -0.05(-2.52%) |
May 21, 2009 | 2.259 | 2.360 | 2.096 | 2.158 | 314,893 | -0.12(-5.44%) |
May 20, 2009 | 2.375 | 2.717 | 2.251 | 2.282 | 379,113 | -0.09(-3.61%) |
May 19, 2009 | 2.406 | 2.430 | 2.220 | 2.368 | 334,540 | -0.09(-3.48%) |
May 18, 2009 | 2.034 | 2.500 | 2.034 | 2.453 | 461,764 | +0.45(+22.48%) |
May 15, 2009 | 2.189 | 2.344 | 1.941 | 2.003 | 473,981 | -0.19(-8.51%) |
May 14, 2009 | 1.995 | 2.461 | 1.840 | 2.189 | 405,972 | +0.19(+9.73%) |
May 13, 2009 | 2.274 | 2.375 | 1.980 | 1.995 | 328,681 | -0.36(-15.46%) |
May 12, 2009 | 2.531 | 2.569 | 2.290 | 2.360 | 695,176 | -0.16(-6.46%) |
May 11, 2009 | 2.422 | 2.562 | 2.259 | 2.523 | 257,787 | +0.06(+2.52%) |
May 08, 2009 | 2.500 | 2.771 | 2.437 | 2.461 | 609,527 | +0.01(+0.32%) |
May 07, 2009 | 2.569 | 2.694 | 2.437 | 2.453 | 416,103 | -0.12(-4.53%) |
May 06, 2009 | 2.795 | 2.795 | 2.135 | 2.569 | 1,218,308 | -0.23(-8.06%) |
May 05, 2009 | 2.119 | 2.942 | 2.057 | 2.795 | 1,396,504 | +0.71(+33.83%) |
May 04, 2009 | 1.731 | 2.104 | 1.731 | 2.088 | 489,790 | +0.35(+20.09%) |