Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.027 | 6.027 | 5.871 | 5.988 | 5,143 | -0.04(-0.65%) |
Apr 29, 2010 | 6.027 | 6.027 | 5.817 | 6.027 | 8,410 | +0.00(+0.00%) |
Apr 28, 2010 | 6.027 | 6.182 | 5.817 | 6.027 | 13,907 | +0.00(+0.00%) |
Apr 27, 2010 | 6.065 | 6.065 | 6.027 | 6.027 | 1,157 | -0.05(-0.90%) |
Apr 26, 2010 | 6.027 | 6.125 | 6.027 | 6.081 | 10,030 | +0.02(+0.39%) |
Apr 23, 2010 | 6.159 | 6.213 | 6.058 | 6.058 | 3,343 | +0.00(+0.03%) |
Apr 22, 2010 | 6.034 | 6.065 | 6.027 | 6.056 | 2,700 | -0.06(-1.04%) |
Apr 21, 2010 | 6.213 | 6.221 | 6.120 | 6.120 | 3,679 | +0.13(+2.11%) |
Apr 20, 2010 | 5.941 | 6.027 | 5.856 | 5.994 | 1,422 | -0.03(-0.55%) |
Apr 19, 2010 | 5.925 | 6.027 | 5.925 | 6.027 | 257 | +0.04(+0.65%) |
Apr 16, 2010 | 6.034 | 6.065 | 5.988 | 5.988 | 3,086 | -0.09(-1.41%) |
Apr 15, 2010 | 6.454 | 6.454 | 5.933 | 6.073 | 8,358 | -0.19(-2.98%) |
Apr 14, 2010 | 6.003 | 6.454 | 6.003 | 6.260 | 11,549 | +0.26(+4.27%) |
Apr 13, 2010 | 5.988 | 6.159 | 5.972 | 6.003 | 2,443 | +0.07(+1.18%) |
Apr 12, 2010 | 5.887 | 5.949 | 5.871 | 5.933 | 2,314 | -0.18(-2.90%) |
Apr 09, 2010 | 6.213 | 6.213 | 5.949 | 6.111 | 2,141 | -0.02(-0.28%) |
Apr 08, 2010 | 6.058 | 6.167 | 5.879 | 6.128 | 5,001 | -0.09(-1.50%) |
Apr 07, 2010 | 6.174 | 6.221 | 6.003 | 6.221 | 7,254 | +0.05(+0.76%) |
Apr 06, 2010 | 6.205 | 6.221 | 6.174 | 6.174 | 950 | +0.00(+0.00%) |
Apr 05, 2010 | 6.190 | 6.210 | 6.174 | 6.174 | 514 | +0.06(+1.02%) |
Apr 01, 2010 | 5.933 | 6.112 | 6.112 | 6.112 | 5,915 | +0.17(+2.88%) |
Mar 31, 2010 | 5.941 | 5.941 | 5.933 | 5.941 | 2,667 | +0.08(+1.33%) |
Mar 30, 2010 | 5.941 | 5.941 | 5.863 | 5.863 | 2,344 | +0.02(+0.27%) |
Mar 29, 2010 | 5.684 | 5.910 | 5.669 | 5.848 | 2,083 | -0.12(-2.08%) |
Mar 26, 2010 | 5.638 | 5.972 | 5.638 | 5.972 | 9,232 | +0.19(+3.23%) |
Mar 25, 2010 | 6.065 | 6.065 | 5.723 | 5.785 | 25,077 | -0.25(-4.12%) |
Mar 24, 2010 | 6.159 | 6.190 | 5.840 | 6.034 | 2,184 | -0.19(-3.00%) |
Mar 23, 2010 | 5.832 | 6.221 | 5.832 | 6.221 | 4,162 | +0.45(+7.82%) |
Mar 22, 2010 | 5.957 | 6.221 | 5.770 | 5.770 | 10,159 | -0.17(-2.88%) |
Mar 19, 2010 | 5.591 | 6.019 | 5.591 | 5.941 | 29,681 | +0.10(+1.73%) |
Mar 18, 2010 | 5.785 | 5.840 | 5.731 | 5.840 | 3,472 | +0.05(+0.94%) |
Mar 17, 2010 | 5.716 | 6.025 | 5.715 | 5.785 | 12,987 | +0.12(+2.06%) |
Mar 15, 2010 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | -0.06(-1.08%) |
Mar 11, 2010 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | -0.01(-0.09%) |
Mar 10, 2010 | 5.846 | 5.854 | 5.736 | 5.736 | 3,375 | -0.11(-1.86%) |
Mar 09, 2010 | 5.845 | 5.845 | 5.845 | 5.845 | 259 | +0.15(+2.55%) |
Mar 08, 2010 | 5.684 | 5.846 | 5.630 | 5.700 | 5,842 | +0.07(+1.23%) |
Mar 05, 2010 | 5.831 | 5.854 | 5.630 | 5.630 | 7,061 | -0.13(-2.27%) |
Mar 03, 2010 | 5.700 | 5.761 | 5.761 | 5.761 | 8,828 | +0.06(+1.08%) |
Mar 02, 2010 | 5.777 | 5.854 | 5.700 | 5.700 | 5,942 | -0.04(-0.67%) |
Mar 01, 2010 | 5.638 | 5.738 | 5.638 | 5.738 | 1,613 | -0.04(-0.67%) |
Feb 25, 2010 | 5.777 | 5.777 | 5.777 | 5.777 | 2,207 | -0.10(-1.70%) |
Feb 22, 2010 | 5.646 | 5.877 | 5.877 | 5.877 | 3,505 | -0.09(-1.55%) |
Feb 19, 2010 | 5.962 | 5.977 | 5.931 | 5.969 | 14,932 | +0.15(+2.65%) |
Feb 18, 2010 | 5.596 | 5.834 | 5.596 | 5.815 | 1,124 | +0.00(+0.00%) |
Feb 17, 2010 | 5.969 | 5.969 | 5.698 | 5.815 | 2,230 | +0.00(+0.00%) |
Feb 16, 2010 | 5.769 | 5.923 | 5.746 | 5.815 | 6,803 | +0.04(+0.67%) |
Feb 11, 2010 | 5.777 | 5.777 | 5.777 | 5.777 | 908 | +0.00(+0.00%) |
Feb 10, 2010 | 5.700 | 5.777 | 5.700 | 5.777 | 649 | -0.05(-0.92%) |
Feb 09, 2010 | 5.915 | 5.935 | 5.662 | 5.831 | 5,881 | -0.07(-1.17%) |
Feb 08, 2010 | 5.707 | 5.962 | 5.707 | 5.900 | 651 | +0.01(+0.13%) |
Feb 05, 2010 | 5.746 | 5.931 | 5.738 | 5.892 | 2,336 | -0.08(-1.29%) |
Feb 04, 2010 | 5.707 | 5.969 | 5.592 | 5.969 | 10,442 | +0.12(+1.97%) |
Feb 03, 2010 | 5.846 | 5.858 | 5.846 | 5.854 | 2,726 | +0.08(+1.33%) |
Feb 02, 2010 | 5.777 | 5.815 | 5.761 | 5.777 | 2,008 | +0.00(+0.00%) |
Feb 01, 2010 | 5.623 | 5.777 | 5.623 | 5.777 | 259 | +0.19(+3.45%) |
Jan 29, 2010 | 5.777 | 5.854 | 5.584 | 5.584 | 2,382 | -0.13(-2.23%) |
Jan 28, 2010 | 5.754 | 5.777 | 5.711 | 5.711 | 17,476 | +0.13(+2.28%) |
Jan 27, 2010 | 5.584 | 5.600 | 5.392 | 5.584 | 2,336 | -0.06(-1.09%) |
Jan 26, 2010 | 5.584 | 5.646 | 5.584 | 5.646 | 259 | +0.04(+0.69%) |
Jan 25, 2010 | 5.619 | 5.700 | 5.584 | 5.607 | 7,217 | -0.02(-0.41%) |
Jan 22, 2010 | 5.777 | 5.792 | 5.630 | 5.630 | 4,790 | -0.16(-2.79%) |
Jan 21, 2010 | 5.792 | 5.792 | 5.792 | 5.792 | 129 | -0.00(-0.05%) |
Jan 20, 2010 | 5.800 | 5.800 | 5.792 | 5.795 | 2,666 | +0.01(+0.18%) |
Jan 19, 2010 | 5.900 | 5.900 | 5.777 | 5.784 | 3,212 | -0.12(-1.96%) |
Jan 15, 2010 | 5.615 | 5.900 | 5.900 | 5.900 | 1,038 | -0.02(-0.39%) |
Jan 14, 2010 | 5.576 | 6.008 | 5.530 | 5.923 | 18,033 | +0.35(+6.22%) |
Jan 13, 2010 | 5.407 | 5.576 | 5.407 | 5.576 | 3,112 | +0.18(+3.43%) |
Jan 12, 2010 | 5.392 | 5.392 | 5.392 | 5.392 | 389 | +0.00(+0.00%) |
Jan 11, 2010 | 5.392 | 5.392 | 5.392 | 5.392 | 129 | -0.18(-3.32%) |
Jan 07, 2010 | 5.476 | 5.576 | 5.576 | 5.576 | 6,361 | +0.10(+1.83%) |
Jan 06, 2010 | 5.763 | 5.763 | 5.476 | 5.476 | 7,493 | -0.03(-0.56%) |
Jan 05, 2010 | 5.584 | 5.623 | 5.507 | 5.507 | 1,598 | +0.02(+0.42%) |
Jan 04, 2010 | 5.677 | 5.677 | 5.461 | 5.484 | 3,006 | -0.26(-4.56%) |
Dec 31, 2009 | 5.715 | 5.746 | 5.746 | 5.746 | 5,582 | +0.05(+0.81%) |
Dec 30, 2009 | 5.470 | 5.700 | 5.470 | 5.700 | 1,711 | -0.02(-0.27%) |
Dec 29, 2009 | 5.519 | 5.715 | 5.519 | 5.715 | 3,245 | +0.28(+5.25%) |
Dec 28, 2009 | 5.469 | 5.469 | 5.392 | 5.430 | 5,634 | -0.05(-0.98%) |
Dec 24, 2009 | 5.646 | 5.646 | 5.422 | 5.484 | 2,878 | -0.15(-2.60%) |
Dec 23, 2009 | 5.769 | 5.769 | 5.630 | 5.630 | 2,726 | +0.01(+0.14%) |
Dec 21, 2009 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.02(+0.27%) |
Dec 18, 2009 | 5.754 | 5.761 | 5.607 | 5.607 | 3,000 | +0.01(+0.14%) |
Dec 17, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 129 | -0.13(-2.23%) |
Dec 16, 2009 | 5.584 | 5.754 | 5.584 | 5.727 | 8,805 | +0.03(+0.48%) |
Dec 15, 2009 | 5.769 | 5.777 | 5.584 | 5.700 | 7,232 | +0.34(+6.32%) |
Dec 14, 2009 | 5.345 | 5.507 | 5.345 | 5.361 | 6,042 | -0.16(-2.93%) |
Dec 11, 2009 | 5.284 | 5.522 | 5.284 | 5.522 | 2,142 | +0.19(+3.55%) |
Dec 10, 2009 | 5.160 | 5.499 | 4.960 | 5.333 | 6,537 | +0.03(+0.49%) |
Dec 09, 2009 | 5.368 | 5.469 | 5.307 | 5.307 | 9,840 | -0.10(-1.85%) |
Dec 08, 2009 | 5.561 | 5.561 | 5.407 | 5.407 | 908 | +0.01(+0.14%) |
Dec 07, 2009 | 5.353 | 5.538 | 5.199 | 5.399 | 9,185 | +0.05(+0.86%) |
Dec 04, 2009 | 5.284 | 5.353 | 5.276 | 5.353 | 6,751 | +0.15(+2.96%) |
Dec 02, 2009 | 5.199 | 5.199 | 5.199 | 5.199 | 3,894 | -0.01(-0.15%) |
Dec 01, 2009 | 5.091 | 5.207 | 5.091 | 5.207 | 1,246 | -0.21(-3.84%) |
Nov 30, 2009 | 5.376 | 5.422 | 5.376 | 5.415 | 1,168 | -0.00(-0.07%) |
Nov 27, 2009 | 5.276 | 5.419 | 4.929 | 5.419 | 1,557 | +0.31(+6.11%) |
Nov 25, 2009 | 4.945 | 5.199 | 4.945 | 5.107 | 2,178 | -0.17(-3.21%) |
Nov 24, 2009 | 5.291 | 5.299 | 5.276 | 5.276 | 908 | +0.35(+7.03%) |
Nov 23, 2009 | 4.922 | 5.030 | 4.922 | 4.929 | 7,120 | +0.00(+0.00%) |
Nov 20, 2009 | 5.006 | 5.022 | 4.929 | 4.929 | 8,471 | -0.10(-1.99%) |
Nov 19, 2009 | 4.868 | 5.322 | 4.868 | 5.030 | 519 | +0.10(+2.03%) |
Nov 18, 2009 | 5.006 | 5.006 | 4.768 | 4.929 | 8,958 | -0.08(-1.54%) |
Nov 17, 2009 | 5.330 | 5.330 | 5.006 | 5.006 | 4,024 | +0.00(+0.08%) |
Nov 16, 2009 | 5.422 | 5.422 | 4.745 | 5.003 | 8,585 | +0.33(+7.00%) |
Nov 13, 2009 | 4.675 | 4.675 | 4.675 | 4.675 | 494 | -0.07(-1.46%) |
Nov 12, 2009 | 4.745 | 4.745 | 4.745 | 4.745 | 188 | -0.02(-0.32%) |
Nov 11, 2009 | 4.683 | 4.760 | 4.668 | 4.760 | 3,714 | -0.04(-0.88%) |
Nov 09, 2009 | 4.802 | 4.802 | 4.802 | 4.802 | 0 | -0.00(-0.08%) |
Nov 06, 2009 | 4.660 | 4.806 | 4.660 | 4.806 | 4,310 | -0.07(-1.42%) |
Nov 05, 2009 | 4.652 | 4.876 | 4.652 | 4.876 | 4,477 | +0.19(+4.11%) |
Nov 04, 2009 | 4.583 | 4.891 | 4.583 | 4.683 | 17,442 | -0.19(-3.95%) |
Nov 03, 2009 | 4.876 | 4.876 | 4.876 | 4.876 | 1,077 | +0.01(+0.16%) |
Nov 02, 2009 | 4.521 | 4.868 | 4.483 | 4.868 | 2,726 | +0.09(+1.94%) |
Oct 30, 2009 | 4.775 | 4.775 | 4.775 | 4.775 | 1,298 | +0.02(+0.49%) |
Oct 29, 2009 | 4.752 | 4.752 | 4.752 | 4.752 | 519 | -0.11(-2.22%) |
Oct 28, 2009 | 4.860 | 4.864 | 4.860 | 4.860 | 843 | +0.05(+0.96%) |
Oct 27, 2009 | 4.845 | 4.876 | 4.814 | 4.814 | 1,377 | +0.19(+4.17%) |
Oct 26, 2009 | 4.629 | 4.648 | 4.621 | 4.621 | 10,062 | -0.05(-0.99%) |
Oct 22, 2009 | 4.668 | 4.668 | 4.668 | 4.668 | 0 | -0.03(-0.66%) |
Oct 21, 2009 | 4.644 | 4.760 | 4.552 | 4.698 | 31,146 | +0.00(+0.00%) |
Oct 20, 2009 | 4.721 | 4.737 | 4.652 | 4.698 | 11,408 | +0.05(+0.99%) |
Oct 19, 2009 | 4.706 | 4.775 | 4.598 | 4.652 | 12,841 | -0.01(-0.18%) |
Oct 16, 2009 | 4.902 | 4.902 | 4.660 | 4.661 | 3,375 | -0.15(-3.18%) |
Oct 15, 2009 | 4.906 | 5.037 | 4.629 | 4.814 | 15,199 | -0.27(-5.30%) |
Oct 14, 2009 | 4.883 | 5.214 | 4.868 | 5.083 | 4,213 | +0.23(+4.76%) |
Oct 13, 2009 | 5.006 | 5.307 | 4.814 | 4.852 | 10,773 | -0.06(-1.25%) |
Oct 12, 2009 | 5.238 | 5.238 | 4.914 | 4.914 | 933 | -0.33(-6.31%) |
Oct 09, 2009 | 5.245 | 5.245 | 5.245 | 5.245 | 129 | -0.12(-2.16%) |
Oct 07, 2009 | 5.361 | 5.361 | 5.361 | 5.361 | 0 | -0.15(-2.66%) |
Oct 06, 2009 | 5.407 | 5.515 | 4.829 | 5.507 | 98,048 | +0.12(+2.14%) |
Oct 05, 2009 | 5.607 | 5.607 | 5.137 | 5.392 | 1,842 | +0.00(+0.00%) |
Oct 02, 2009 | 5.561 | 5.661 | 5.330 | 5.392 | 9,350 | -0.12(-2.10%) |
Oct 01, 2009 | 5.276 | 5.669 | 5.268 | 5.507 | 30,344 | +0.22(+4.08%) |
Sep 30, 2009 | 5.630 | 5.661 | 5.291 | 5.291 | 21,309 | -0.39(-6.78%) |
Sep 29, 2009 | 5.638 | 5.684 | 5.530 | 5.677 | 12,069 | -0.01(-0.14%) |
Sep 28, 2009 | 5.476 | 5.684 | 5.476 | 5.684 | 420 | +0.13(+2.36%) |
Sep 25, 2009 | 5.592 | 5.596 | 5.068 | 5.553 | 8,458 | -0.04(-0.69%) |
Sep 24, 2009 | 5.677 | 5.677 | 5.084 | 5.592 | 3,656 | -0.05(-0.96%) |
Sep 23, 2009 | 5.307 | 5.646 | 4.637 | 5.646 | 13,062 | +0.39(+7.32%) |
Sep 22, 2009 | 5.268 | 5.291 | 4.190 | 5.261 | 3,183 | +0.10(+1.94%) |
Sep 21, 2009 | 4.937 | 5.160 | 4.837 | 5.160 | 13,359 | +0.25(+5.18%) |
Sep 18, 2009 | 4.775 | 4.960 | 4.666 | 4.906 | 4,305 | +0.15(+3.07%) |
Sep 17, 2009 | 4.621 | 4.775 | 4.621 | 4.760 | 2,652 | +0.14(+3.00%) |
Sep 16, 2009 | 4.429 | 4.621 | 4.428 | 4.621 | 102,359 | +0.26(+6.01%) |
Sep 15, 2009 | 4.452 | 4.452 | 4.352 | 4.359 | 8,568 | -0.03(-0.70%) |
Sep 14, 2009 | 4.390 | 4.544 | 4.352 | 4.390 | 27,138 | -0.04(-0.87%) |
Sep 11, 2009 | 4.406 | 4.483 | 4.390 | 4.429 | 16,741 | +0.05(+1.23%) |
Sep 10, 2009 | 4.298 | 4.429 | 4.290 | 4.375 | 5,452 | -0.09(-2.07%) |
Sep 09, 2009 | 4.313 | 4.529 | 4.267 | 4.467 | 6,507 | -0.13(-2.93%) |
Sep 08, 2009 | 4.621 | 4.621 | 4.467 | 4.602 | 1,208 | +0.21(+4.82%) |
Sep 04, 2009 | 4.390 | 4.390 | 4.390 | 4.390 | 2,174 | -0.15(-3.39%) |
Sep 03, 2009 | 4.390 | 4.544 | 4.390 | 4.544 | 1,280 | +0.27(+6.31%) |
Sep 02, 2009 | 4.544 | 4.552 | 4.275 | 4.275 | 17,827 | -0.05(-1.25%) |
Sep 01, 2009 | 4.614 | 4.741 | 4.329 | 4.329 | 63,080 | -0.29(-6.33%) |
Aug 31, 2009 | 4.621 | 4.745 | 4.421 | 4.621 | 5,908 | -0.03(-0.62%) |
Aug 28, 2009 | 4.768 | 4.775 | 4.650 | 4.650 | 4,017 | +0.03(+0.62%) |
Aug 27, 2009 | 4.691 | 4.775 | 4.544 | 4.621 | 2,466 | +0.07(+1.52%) |
Aug 26, 2009 | 4.544 | 4.552 | 4.544 | 4.552 | 651 | +0.01(+0.17%) |
Aug 25, 2009 | 4.544 | 4.583 | 4.534 | 4.544 | 11,687 | +0.25(+5.73%) |
Aug 24, 2009 | 4.344 | 4.691 | 4.298 | 4.298 | 13,296 | -0.48(-10.00%) |
Aug 21, 2009 | 4.837 | 4.837 | 4.775 | 4.775 | 259 | +0.15(+3.33%) |
Aug 20, 2009 | 4.621 | 4.621 | 4.460 | 4.621 | 6,660 | +0.05(+1.01%) |
Aug 19, 2009 | 4.614 | 4.769 | 4.383 | 4.575 | 9,553 | +0.17(+3.85%) |
Aug 18, 2009 | 4.660 | 4.906 | 4.030 | 4.406 | 3,894 | +0.17(+4.00%) |
Aug 17, 2009 | 3.990 | 4.937 | 3.982 | 4.236 | 14,143 | +0.25(+6.38%) |
Aug 14, 2009 | 4.390 | 4.452 | 3.959 | 3.982 | 28,580 | -0.22(-5.31%) |
Aug 13, 2009 | 4.621 | 4.621 | 4.175 | 4.205 | 21,939 | -0.42(-9.00%) |
Aug 07, 2009 | 4.621 | 4.621 | 4.621 | 4.621 | 8,049 | +0.16(+3.63%) |
Aug 05, 2009 | 4.783 | 4.460 | 4.460 | 4.460 | 19,085 | -0.17(-3.66%) |
Aug 04, 2009 | 4.514 | 4.772 | 4.514 | 4.629 | 12,685 | +0.17(+3.80%) |
Aug 03, 2009 | 4.467 | 4.660 | 4.383 | 4.460 | 1,251 | +0.18(+4.14%) |
Jul 31, 2009 | 4.775 | 4.783 | 4.282 | 4.282 | 15,965 | -0.35(-7.64%) |
Jul 30, 2009 | 4.683 | 4.929 | 4.275 | 4.637 | 18,725 | -0.05(-1.15%) |
Jul 29, 2009 | 4.194 | 4.691 | 4.194 | 4.691 | 406 | +0.53(+12.78%) |
Jul 28, 2009 | 4.417 | 4.598 | 4.159 | 4.159 | 28,509 | -0.22(-5.10%) |
Jul 27, 2009 | 4.429 | 4.429 | 4.321 | 4.383 | 2,730 | +0.00(+0.00%) |
Jul 24, 2009 | 4.560 | 4.598 | 4.275 | 4.383 | 1,298 | -0.13(-2.90%) |
Jul 23, 2009 | 4.467 | 4.514 | 4.275 | 4.514 | 1,687 | -0.04(-0.81%) |
Jul 22, 2009 | 4.174 | 4.637 | 4.113 | 4.550 | 13,762 | +0.16(+3.65%) |
Jul 21, 2009 | 4.660 | 4.660 | 4.098 | 4.390 | 6,687 | -0.28(-6.10%) |
Jul 20, 2009 | 3.936 | 4.899 | 3.936 | 4.675 | 48,400 | +0.44(+10.36%) |
Jul 16, 2009 | 3.913 | 4.236 | 4.236 | 4.236 | 6,621 | +0.15(+3.77%) |
Jul 15, 2009 | 4.282 | 4.414 | 4.044 | 4.082 | 31,419 | +0.02(+0.57%) |
Jul 10, 2009 | 4.059 | 4.059 | 4.059 | 4.059 | 129 | -0.01(-0.19%) |
Jul 09, 2009 | 3.936 | 4.198 | 3.936 | 4.067 | 4,770 | +0.14(+3.53%) |
Jul 08, 2009 | 4.044 | 4.223 | 3.928 | 3.928 | 14,412 | -0.15(-3.59%) |
Jul 07, 2009 | 3.936 | 4.236 | 3.936 | 4.074 | 6,881 | +0.04(+0.95%) |
Jul 06, 2009 | 3.967 | 4.105 | 3.944 | 4.036 | 9,867 | +0.02(+0.38%) |
Jul 02, 2009 | 4.121 | 4.121 | 4.005 | 4.021 | 5,813 | +0.05(+1.36%) |
Jul 01, 2009 | 4.028 | 4.067 | 3.928 | 3.967 | 4,758 | -0.08(-1.90%) |
Jun 30, 2009 | 3.882 | 4.260 | 3.859 | 4.044 | 10,970 | +0.02(+0.38%) |
Jun 29, 2009 | 4.128 | 4.144 | 4.028 | 4.028 | 3,443 | -0.02(-0.38%) |
Jun 26, 2009 | 3.851 | 4.213 | 3.851 | 4.044 | 38,971 | +0.04(+0.96%) |
Jun 25, 2009 | 3.967 | 4.082 | 3.890 | 4.005 | 3,167 | +0.09(+2.36%) |
Jun 24, 2009 | 4.159 | 4.298 | 3.859 | 3.913 | 38,225 | -0.27(-6.45%) |
Jun 23, 2009 | 4.167 | 4.421 | 4.159 | 4.182 | 3,801 | -0.25(-5.56%) |
Jun 22, 2009 | 4.429 | 4.429 | 4.429 | 4.429 | 259 | +0.08(+1.77%) |
Jun 19, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 908 | -0.06(-1.40%) |
Jun 18, 2009 | 4.216 | 4.413 | 4.216 | 4.413 | 778 | +0.06(+1.42%) |
Jun 16, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 0 | +0.10(+2.36%) |
Jun 15, 2009 | 4.429 | 4.506 | 4.190 | 4.252 | 2,186 | -0.06(-1.43%) |
Jun 12, 2009 | 4.467 | 4.467 | 4.313 | 4.313 | 1,519 | +0.00(+0.00%) |
Jun 11, 2009 | 4.198 | 4.313 | 4.198 | 4.313 | 2,081 | +0.00(+0.00%) |
Jun 10, 2009 | 4.359 | 4.359 | 4.313 | 4.313 | 1,557 | -0.05(-1.06%) |
Jun 09, 2009 | 4.436 | 4.436 | 4.359 | 4.359 | 2,466 | -0.07(-1.57%) |
Jun 08, 2009 | 4.544 | 4.544 | 4.429 | 4.429 | 551 | -0.19(-4.17%) |
Jun 05, 2009 | 4.429 | 4.699 | 4.390 | 4.621 | 4,388 | +0.19(+4.35%) |
Jun 04, 2009 | 4.814 | 4.814 | 4.429 | 4.429 | 2,896 | -0.34(-7.11%) |
Jun 03, 2009 | 4.205 | 4.860 | 4.175 | 4.768 | 39,300 | +0.59(+14.21%) |
Jun 02, 2009 | 4.775 | 4.775 | 4.159 | 4.175 | 6,757 | -0.37(-8.14%) |
Jun 01, 2009 | 4.544 | 4.544 | 4.544 | 4.544 | 607 | -0.26(-5.45%) |
May 29, 2009 | 4.483 | 4.814 | 4.483 | 4.806 | 952 | +0.53(+12.43%) |
May 28, 2009 | 4.275 | 4.282 | 4.267 | 4.275 | 15,969 | -0.19(-4.31%) |
May 26, 2009 | 4.467 | 4.467 | 4.467 | 4.467 | 0 | +0.12(+2.65%) |
May 22, 2009 | 4.344 | 4.352 | 4.313 | 4.352 | 389 | +0.11(+2.54%) |
May 21, 2009 | 4.467 | 4.467 | 4.244 | 4.244 | 3,331 | -0.17(-3.84%) |
May 20, 2009 | 4.252 | 4.429 | 4.236 | 4.413 | 53,823 | -0.04(-0.87%) |
May 19, 2009 | 4.675 | 4.706 | 4.452 | 4.452 | 20,112 | +0.24(+5.67%) |
May 18, 2009 | 4.658 | 4.658 | 4.213 | 4.213 | 1,915 | -0.40(-8.68%) |
May 15, 2009 | 4.614 | 4.614 | 4.614 | 4.614 | 129 | +0.18(+4.17%) |
May 14, 2009 | 4.429 | 4.429 | 4.429 | 4.429 | 355 | -0.20(-4.33%) |
May 13, 2009 | 4.621 | 4.629 | 4.621 | 4.629 | 645 | +0.08(+1.86%) |
May 12, 2009 | 4.537 | 4.544 | 4.537 | 4.544 | 906 | +0.01(+0.26%) |
May 11, 2009 | 4.429 | 4.598 | 4.429 | 4.533 | 1,992 | +0.26(+6.19%) |
May 08, 2009 | 4.229 | 4.269 | 4.229 | 4.269 | 1,817 | +0.15(+3.59%) |
May 07, 2009 | 4.121 | 4.121 | 4.121 | 4.121 | 5,193 | -0.04(-1.02%) |
May 06, 2009 | 4.163 | 4.163 | 4.163 | 4.163 | 129 | +0.12(+2.95%) |
May 05, 2009 | 3.851 | 4.128 | 3.851 | 4.044 | 2,482 | +0.18(+4.79%) |
May 04, 2009 | 3.859 | 3.859 | 3.859 | 3.859 | 129 | -0.38(-8.91%) |