Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.794 | 6.794 | 6.574 | 6.587 | 239,963 | -0.23(-3.34%) |
Apr 29, 2010 | 6.592 | 6.822 | 6.579 | 6.814 | 350,776 | +0.24(+3.61%) |
Apr 28, 2010 | 6.577 | 6.652 | 6.524 | 6.577 | 115,743 | +0.04(+0.61%) |
Apr 27, 2010 | 6.639 | 6.694 | 6.532 | 6.537 | 310,438 | -0.10(-1.54%) |
Apr 26, 2010 | 6.622 | 6.694 | 6.619 | 6.639 | 167,438 | -0.02(-0.26%) |
Apr 23, 2010 | 6.664 | 6.672 | 6.537 | 6.657 | 219,605 | +0.01(+0.11%) |
Apr 22, 2010 | 6.572 | 6.652 | 6.472 | 6.649 | 171,465 | -0.03(-0.49%) |
Apr 21, 2010 | 6.547 | 6.689 | 6.544 | 6.682 | 169,365 | +0.12(+1.83%) |
Apr 20, 2010 | 6.539 | 6.584 | 6.499 | 6.562 | 181,354 | +0.03(+0.42%) |
Apr 19, 2010 | 6.447 | 6.537 | 6.399 | 6.534 | 332,256 | +0.05(+0.77%) |
Apr 16, 2010 | 6.437 | 6.502 | 6.402 | 6.484 | 550,150 | +0.05(+0.74%) |
Apr 15, 2010 | 6.434 | 6.449 | 6.392 | 6.437 | 317,412 | -0.02(-0.31%) |
Apr 14, 2010 | 6.377 | 6.457 | 6.302 | 6.457 | 264,417 | +0.09(+1.33%) |
Apr 13, 2010 | 6.252 | 6.377 | 6.214 | 6.372 | 190,208 | +0.13(+2.12%) |
Apr 12, 2010 | 6.214 | 6.272 | 6.152 | 6.239 | 231,882 | +0.04(+0.69%) |
Apr 09, 2010 | 6.257 | 6.257 | 6.155 | 6.197 | 212,182 | -0.07(-1.16%) |
Apr 08, 2010 | 6.277 | 6.369 | 6.262 | 6.269 | 123,489 | -0.04(-0.63%) |
Apr 07, 2010 | 6.417 | 6.432 | 6.252 | 6.309 | 358,026 | -0.10(-1.60%) |
Apr 06, 2010 | 6.342 | 6.442 | 6.249 | 6.412 | 209,711 | +0.07(+1.02%) |
Apr 05, 2010 | 6.252 | 6.372 | 6.207 | 6.347 | 363,541 | +0.10(+1.52%) |
Apr 01, 2010 | 6.319 | 6.252 | 6.252 | 6.252 | 416,695 | -0.03(-0.40%) |
Mar 31, 2010 | 6.294 | 6.487 | 6.229 | 6.277 | 405,850 | -0.05(-0.83%) |
Mar 30, 2010 | 6.344 | 6.419 | 6.142 | 6.329 | 509,476 | -0.15(-2.28%) |
Mar 29, 2010 | 6.354 | 6.584 | 6.259 | 6.477 | 467,978 | +0.14(+2.25%) |
Mar 26, 2010 | 6.374 | 6.462 | 6.304 | 6.334 | 262,362 | -0.04(-0.67%) |
Mar 25, 2010 | 6.249 | 6.397 | 6.199 | 6.377 | 318,648 | +0.18(+2.82%) |
Mar 24, 2010 | 6.297 | 6.329 | 6.189 | 6.202 | 161,447 | -0.10(-1.51%) |
Mar 23, 2010 | 6.212 | 6.327 | 6.144 | 6.297 | 162,411 | +0.09(+1.41%) |
Mar 22, 2010 | 6.132 | 6.252 | 6.019 | 6.209 | 284,180 | +0.12(+1.97%) |
Mar 19, 2010 | 6.127 | 6.252 | 5.931 | 6.089 | 865,587 | -0.13(-2.01%) |
Mar 18, 2010 | 6.154 | 6.234 | 6.134 | 6.214 | 190,204 | +0.05(+0.81%) |
Mar 17, 2010 | 6.152 | 6.227 | 6.107 | 6.164 | 267,473 | +0.03(+0.53%) |
Mar 16, 2010 | 6.227 | 6.227 | 6.067 | 6.132 | 326,462 | -0.10(-1.53%) |
Mar 15, 2010 | 6.250 | 6.322 | 6.190 | 6.227 | 211,199 | -0.06(-0.92%) |
Mar 12, 2010 | 6.419 | 6.429 | 6.239 | 6.284 | 457,413 | -0.15(-2.33%) |
Mar 11, 2010 | 6.507 | 6.559 | 6.427 | 6.434 | 398,880 | -0.13(-1.98%) |
Mar 10, 2010 | 6.529 | 6.619 | 6.489 | 6.564 | 484,358 | +0.01(+0.23%) |
Mar 09, 2010 | 6.369 | 6.554 | 6.369 | 6.549 | 550,406 | +0.15(+2.26%) |
Mar 08, 2010 | 6.377 | 6.430 | 6.299 | 6.404 | 138,889 | +0.02(+0.39%) |
Mar 05, 2010 | 6.314 | 6.379 | 6.259 | 6.379 | 324,590 | +0.11(+1.71%) |
Mar 04, 2010 | 6.289 | 6.289 | 6.234 | 6.272 | 99,579 | +0.01(+0.16%) |
Mar 03, 2010 | 6.287 | 6.302 | 6.214 | 6.262 | 462,112 | +0.02(+0.32%) |
Mar 02, 2010 | 6.159 | 6.272 | 6.097 | 6.242 | 545,875 | +0.07(+1.18%) |
Mar 01, 2010 | 6.069 | 6.187 | 6.040 | 6.169 | 624,379 | +0.11(+1.82%) |
Feb 26, 2010 | 6.122 | 6.124 | 6.009 | 6.059 | 931,950 | -0.04(-0.66%) |
Feb 25, 2010 | 5.944 | 6.119 | 5.944 | 6.099 | 366,712 | +0.08(+1.33%) |
Feb 24, 2010 | 5.936 | 6.042 | 5.911 | 6.019 | 231,902 | +0.11(+1.91%) |
Feb 23, 2010 | 5.801 | 5.944 | 5.779 | 5.906 | 352,147 | +0.08(+1.37%) |
Feb 22, 2010 | 5.809 | 5.841 | 5.751 | 5.826 | 135,434 | +0.06(+1.04%) |
Feb 19, 2010 | 5.816 | 5.816 | 5.729 | 5.766 | 171,992 | -0.05(-0.77%) |
Feb 18, 2010 | 5.771 | 5.829 | 5.709 | 5.811 | 208,991 | +0.03(+0.56%) |
Feb 17, 2010 | 5.689 | 5.794 | 5.656 | 5.779 | 214,762 | +0.09(+1.54%) |
Feb 16, 2010 | 5.664 | 5.691 | 5.571 | 5.691 | 211,823 | +0.07(+1.25%) |
Feb 12, 2010 | 5.514 | 5.621 | 5.621 | 5.621 | 260,334 | +0.06(+0.99%) |
Feb 11, 2010 | 5.389 | 5.574 | 5.311 | 5.566 | 232,669 | +0.18(+3.29%) |
Feb 10, 2010 | 5.294 | 5.396 | 5.196 | 5.389 | 206,484 | +0.07(+1.22%) |
Feb 09, 2010 | 5.299 | 5.329 | 5.214 | 5.324 | 118,622 | +0.06(+1.19%) |
Feb 08, 2010 | 5.264 | 5.324 | 5.129 | 5.261 | 179,751 | -0.02(-0.43%) |
Feb 05, 2010 | 5.219 | 5.349 | 5.137 | 5.284 | 210,623 | +0.07(+1.25%) |
Feb 04, 2010 | 5.371 | 5.376 | 5.214 | 5.219 | 238,080 | -0.18(-3.33%) |
Feb 03, 2010 | 5.371 | 5.436 | 5.326 | 5.399 | 207,276 | -0.00(-0.09%) |
Feb 02, 2010 | 5.409 | 5.460 | 5.334 | 5.404 | 201,305 | +0.01(+0.23%) |
Feb 01, 2010 | 5.321 | 5.409 | 5.199 | 5.391 | 267,984 | +0.08(+1.46%) |
Jan 29, 2010 | 5.381 | 5.429 | 5.306 | 5.314 | 236,308 | -0.08(-1.39%) |
Jan 28, 2010 | 5.614 | 5.626 | 5.386 | 5.389 | 211,399 | -0.21(-3.71%) |
Jan 27, 2010 | 5.471 | 5.596 | 5.471 | 5.596 | 119,098 | +0.08(+1.50%) |
Jan 26, 2010 | 5.486 | 5.559 | 5.441 | 5.514 | 261,506 | -0.00(-0.05%) |
Jan 25, 2010 | 5.659 | 5.659 | 5.449 | 5.516 | 314,945 | -0.13(-2.22%) |
Jan 22, 2010 | 5.791 | 5.869 | 5.634 | 5.641 | 293,482 | -0.14(-2.34%) |
Jan 21, 2010 | 5.901 | 5.997 | 5.776 | 5.776 | 413,756 | -0.10(-1.70%) |
Jan 20, 2010 | 5.974 | 5.974 | 5.779 | 5.876 | 222,824 | -0.12(-1.96%) |
Jan 19, 2010 | 5.949 | 6.079 | 5.924 | 5.994 | 241,647 | +0.07(+1.18%) |
Jan 15, 2010 | 6.099 | 5.924 | 5.924 | 5.924 | 470,682 | -0.14(-2.27%) |
Jan 14, 2010 | 6.019 | 6.094 | 5.997 | 6.062 | 139,992 | +0.02(+0.33%) |
Jan 13, 2010 | 6.014 | 6.057 | 5.981 | 6.042 | 110,616 | +0.07(+1.17%) |
Jan 12, 2010 | 5.931 | 6.011 | 5.931 | 5.971 | 139,957 | -0.01(-0.17%) |
Jan 11, 2010 | 5.981 | 6.034 | 5.921 | 5.981 | 252,004 | +0.04(+0.67%) |
Jan 08, 2010 | 5.889 | 6.024 | 5.866 | 5.941 | 194,379 | +0.02(+0.34%) |
Jan 07, 2010 | 5.826 | 5.936 | 5.801 | 5.921 | 174,228 | +0.07(+1.11%) |
Jan 06, 2010 | 5.901 | 5.969 | 5.804 | 5.856 | 258,771 | -0.07(-1.10%) |
Jan 05, 2010 | 6.052 | 6.077 | 5.839 | 5.921 | 316,352 | -0.17(-2.75%) |
Jan 04, 2010 | 5.936 | 6.117 | 5.921 | 6.089 | 245,998 | +0.19(+3.13%) |
Dec 31, 2009 | 6.057 | 5.904 | 5.904 | 5.904 | 221,144 | -0.15(-2.40%) |
Dec 30, 2009 | 6.011 | 6.049 | 5.899 | 6.049 | 225,015 | +0.00(+0.00%) |
Dec 29, 2009 | 6.099 | 6.099 | 5.954 | 6.049 | 163,019 | -0.02(-0.37%) |
Dec 28, 2009 | 6.072 | 6.127 | 6.002 | 6.072 | 211,923 | -0.00(-0.04%) |
Dec 24, 2009 | 6.047 | 6.119 | 5.989 | 6.074 | 66,447 | +0.06(+0.91%) |
Dec 23, 2009 | 6.052 | 6.119 | 5.966 | 6.019 | 421,618 | -0.01(-0.12%) |
Dec 22, 2009 | 5.939 | 6.042 | 5.937 | 6.027 | 273,235 | +0.13(+2.12%) |
Dec 21, 2009 | 5.909 | 6.004 | 5.859 | 5.901 | 431,967 | +0.17(+2.97%) |
Dec 18, 2009 | 6.014 | 6.014 | 5.629 | 5.731 | 1,926,038 | -0.21(-3.58%) |
Dec 17, 2009 | 6.119 | 6.119 | 5.896 | 5.944 | 443,377 | -0.14(-2.34%) |
Dec 16, 2009 | 5.949 | 6.177 | 5.720 | 6.087 | 1,247,228 | +0.24(+4.11%) |
Dec 15, 2009 | 5.666 | 5.893 | 5.655 | 5.846 | 1,106,723 | +0.19(+3.30%) |
Dec 14, 2009 | 5.653 | 5.668 | 5.438 | 5.660 | 500,802 | +0.16(+2.97%) |
Dec 11, 2009 | 5.423 | 5.515 | 5.315 | 5.496 | 232,333 | +0.11(+1.95%) |
Dec 10, 2009 | 5.425 | 5.460 | 5.296 | 5.391 | 256,141 | -0.04(-0.65%) |
Dec 09, 2009 | 5.403 | 5.505 | 5.375 | 5.426 | 69,888 | -0.00(-0.03%) |
Dec 08, 2009 | 5.458 | 5.533 | 5.395 | 5.428 | 185,155 | -0.07(-1.24%) |
Dec 07, 2009 | 5.510 | 5.590 | 5.351 | 5.496 | 151,078 | -0.03(-0.54%) |
Dec 04, 2009 | 5.491 | 5.606 | 5.418 | 5.526 | 262,350 | +0.13(+2.38%) |
Dec 03, 2009 | 5.450 | 5.518 | 5.383 | 5.398 | 326,918 | -0.02(-0.40%) |
Dec 02, 2009 | 5.440 | 5.576 | 5.395 | 5.420 | 205,334 | -0.02(-0.46%) |
Dec 01, 2009 | 5.460 | 5.545 | 5.395 | 5.445 | 510,046 | +0.02(+0.37%) |
Nov 30, 2009 | 5.361 | 5.440 | 5.281 | 5.425 | 495,044 | +0.03(+0.59%) |
Nov 27, 2009 | 5.413 | 5.513 | 5.363 | 5.393 | 228,974 | -0.13(-2.30%) |
Nov 25, 2009 | 5.610 | 5.658 | 5.516 | 5.520 | 221,950 | -0.07(-1.31%) |
Nov 24, 2009 | 5.590 | 5.675 | 5.501 | 5.593 | 145,817 | -0.02(-0.39%) |
Nov 23, 2009 | 5.635 | 5.698 | 5.578 | 5.615 | 200,931 | +0.08(+1.42%) |
Nov 20, 2009 | 5.480 | 5.571 | 5.418 | 5.536 | 210,361 | +0.01(+0.24%) |
Nov 19, 2009 | 5.568 | 5.613 | 5.430 | 5.523 | 312,029 | -0.09(-1.66%) |
Nov 18, 2009 | 5.503 | 5.668 | 5.380 | 5.616 | 216,953 | +0.13(+2.37%) |
Nov 17, 2009 | 5.541 | 5.611 | 5.390 | 5.486 | 393,801 | -0.06(-1.08%) |
Nov 16, 2009 | 5.191 | 5.593 | 5.191 | 5.546 | 443,918 | +0.37(+7.12%) |
Nov 13, 2009 | 5.185 | 5.220 | 5.101 | 5.178 | 188,034 | +0.01(+0.19%) |
Nov 12, 2009 | 5.308 | 5.398 | 5.168 | 5.168 | 348,950 | -0.16(-3.06%) |
Nov 11, 2009 | 5.435 | 5.470 | 5.260 | 5.331 | 230,144 | -0.05(-0.99%) |
Nov 10, 2009 | 5.365 | 5.456 | 5.345 | 5.385 | 216,569 | -0.02(-0.31%) |
Nov 09, 2009 | 5.335 | 5.418 | 5.295 | 5.401 | 369,495 | +0.10(+1.79%) |
Nov 06, 2009 | 5.308 | 5.308 | 5.218 | 5.306 | 130,263 | -0.00(-0.03%) |
Nov 05, 2009 | 5.088 | 5.335 | 5.073 | 5.308 | 319,390 | +0.27(+5.33%) |
Nov 04, 2009 | 5.213 | 5.295 | 5.028 | 5.040 | 194,717 | -0.17(-3.26%) |
Nov 03, 2009 | 5.250 | 5.268 | 5.113 | 5.210 | 448,495 | -0.04(-0.76%) |
Nov 02, 2009 | 5.285 | 5.358 | 5.185 | 5.250 | 283,273 | -0.04(-0.66%) |
Oct 30, 2009 | 5.270 | 5.370 | 5.225 | 5.285 | 604,690 | -0.03(-0.56%) |
Oct 29, 2009 | 5.153 | 5.350 | 5.028 | 5.315 | 446,258 | +0.18(+3.57%) |
Oct 28, 2009 | 5.350 | 5.350 | 5.128 | 5.131 | 280,381 | -0.21(-3.90%) |
Oct 27, 2009 | 5.460 | 5.486 | 5.321 | 5.340 | 278,774 | -0.12(-2.26%) |
Oct 26, 2009 | 5.360 | 5.500 | 5.360 | 5.463 | 452,592 | +0.09(+1.74%) |
Oct 23, 2009 | 5.361 | 5.371 | 5.336 | 5.370 | 286,098 | +0.03(+0.50%) |
Oct 22, 2009 | 5.290 | 5.368 | 5.228 | 5.343 | 353,641 | +0.05(+0.88%) |
Oct 21, 2009 | 5.098 | 5.320 | 5.096 | 5.296 | 620,088 | +0.17(+3.38%) |
Oct 20, 2009 | 5.141 | 5.198 | 5.106 | 5.123 | 452,316 | -0.03(-0.55%) |
Oct 19, 2009 | 5.125 | 5.191 | 5.043 | 5.151 | 364,588 | +0.01(+0.26%) |
Oct 16, 2009 | 5.091 | 5.181 | 5.063 | 5.138 | 274,539 | +0.03(+0.65%) |
Oct 15, 2009 | 5.130 | 5.238 | 5.081 | 5.105 | 329,605 | -0.04(-0.71%) |
Oct 14, 2009 | 5.223 | 5.261 | 5.108 | 5.141 | 425,821 | -0.02(-0.39%) |
Oct 13, 2009 | 5.235 | 5.268 | 5.099 | 5.161 | 253,490 | -0.06(-1.18%) |
Oct 12, 2009 | 5.188 | 5.295 | 5.085 | 5.223 | 508,312 | +0.14(+2.72%) |
Oct 09, 2009 | 5.108 | 5.255 | 4.980 | 5.085 | 1,034,333 | -0.04(-0.78%) |
Oct 08, 2009 | 5.280 | 5.303 | 5.108 | 5.125 | 476,916 | -0.13(-2.38%) |
Oct 07, 2009 | 5.260 | 5.316 | 5.228 | 5.250 | 249,423 | -0.01(-0.19%) |
Oct 06, 2009 | 5.216 | 5.269 | 5.207 | 5.260 | 666,097 | +0.02(+0.41%) |
Oct 05, 2009 | 5.235 | 5.296 | 5.146 | 5.238 | 432,923 | +0.00(+0.10%) |
Oct 02, 2009 | 5.335 | 5.388 | 5.213 | 5.233 | 538,233 | -0.11(-2.12%) |
Oct 01, 2009 | 5.378 | 5.506 | 5.335 | 5.346 | 673,799 | -0.04(-0.68%) |
Sep 30, 2009 | 5.466 | 5.466 | 5.335 | 5.383 | 293,938 | -0.08(-1.52%) |
Sep 29, 2009 | 5.581 | 5.612 | 5.428 | 5.466 | 311,712 | -0.10(-1.71%) |
Sep 28, 2009 | 5.543 | 5.635 | 5.468 | 5.561 | 495,206 | +0.05(+0.97%) |
Sep 25, 2009 | 5.325 | 5.582 | 5.305 | 5.508 | 760,225 | +0.20(+3.74%) |
Sep 24, 2009 | 5.168 | 5.335 | 5.010 | 5.310 | 863,382 | +0.23(+4.49%) |
Sep 23, 2009 | 4.975 | 5.160 | 4.940 | 5.081 | 556,588 | +0.10(+1.97%) |
Sep 22, 2009 | 5.085 | 5.086 | 4.958 | 4.983 | 499,837 | -0.10(-2.00%) |
Sep 21, 2009 | 4.975 | 5.151 | 4.975 | 5.085 | 421,970 | +0.09(+1.77%) |
Sep 18, 2009 | 4.998 | 5.043 | 4.931 | 4.996 | 567,470 | -0.00(-0.03%) |
Sep 17, 2009 | 4.951 | 5.001 | 4.890 | 4.998 | 179,805 | +0.01(+0.17%) |
Sep 16, 2009 | 4.976 | 5.001 | 4.858 | 4.990 | 346,839 | +0.02(+0.40%) |
Sep 15, 2009 | 4.981 | 5.003 | 4.958 | 4.970 | 149,524 | -0.02(-0.47%) |
Sep 14, 2009 | 4.960 | 5.001 | 4.948 | 4.993 | 183,716 | +0.02(+0.40%) |
Sep 11, 2009 | 4.996 | 5.031 | 4.968 | 4.973 | 178,575 | -0.03(-0.57%) |
Sep 10, 2009 | 4.993 | 5.010 | 4.948 | 5.001 | 225,693 | +0.01(+0.13%) |
Sep 09, 2009 | 4.971 | 5.001 | 4.920 | 4.995 | 213,246 | +0.04(+0.74%) |
Sep 08, 2009 | 5.001 | 5.001 | 4.925 | 4.958 | 225,147 | -0.04(-0.87%) |
Sep 04, 2009 | 5.001 | 5.010 | 4.925 | 5.001 | 503,766 | +0.00(+0.00%) |
Sep 03, 2009 | 5.331 | 5.331 | 4.985 | 5.001 | 1,181,314 | -0.27(-5.12%) |
Sep 02, 2009 | 4.883 | 5.386 | 4.873 | 5.271 | 2,745,933 | +0.39(+7.95%) |
Sep 01, 2009 | 4.761 | 4.986 | 4.741 | 4.883 | 1,291,111 | +0.22(+4.61%) |
Aug 31, 2009 | 4.701 | 4.733 | 4.609 | 4.668 | 325,874 | -0.04(-0.85%) |
Aug 28, 2009 | 4.803 | 4.850 | 4.705 | 4.708 | 192,797 | -0.08(-1.60%) |
Aug 27, 2009 | 4.875 | 4.918 | 4.712 | 4.785 | 175,983 | -0.13(-2.71%) |
Aug 26, 2009 | 4.903 | 4.935 | 4.805 | 4.918 | 141,912 | -0.00(-0.07%) |
Aug 25, 2009 | 4.910 | 4.968 | 4.873 | 4.921 | 181,028 | +0.03(+0.65%) |
Aug 24, 2009 | 4.898 | 4.950 | 4.843 | 4.890 | 103,396 | -0.01(-0.27%) |
Aug 21, 2009 | 4.928 | 4.971 | 4.853 | 4.903 | 364,726 | +0.04(+0.86%) |
Aug 20, 2009 | 4.883 | 4.921 | 4.770 | 4.861 | 197,344 | -0.06(-1.29%) |
Aug 19, 2009 | 4.684 | 4.928 | 4.684 | 4.925 | 295,576 | +0.18(+3.76%) |
Aug 18, 2009 | 4.723 | 4.810 | 4.633 | 4.746 | 241,409 | +0.06(+1.24%) |
Aug 17, 2009 | 4.626 | 4.748 | 4.599 | 4.688 | 196,948 | +0.05(+0.97%) |
Aug 14, 2009 | 4.681 | 4.693 | 4.546 | 4.643 | 352,705 | -0.03(-0.64%) |
Aug 13, 2009 | 4.658 | 4.710 | 4.594 | 4.673 | 186,385 | +0.05(+1.08%) |
Aug 12, 2009 | 4.599 | 4.671 | 4.567 | 4.623 | 497,905 | +0.04(+0.87%) |
Aug 11, 2009 | 4.633 | 4.710 | 4.543 | 4.583 | 261,336 | -0.08(-1.79%) |
Aug 10, 2009 | 4.681 | 4.738 | 4.443 | 4.666 | 186,841 | -0.06(-1.30%) |
Aug 07, 2009 | 4.583 | 4.835 | 4.454 | 4.728 | 426,955 | +0.21(+4.73%) |
Aug 06, 2009 | 4.726 | 4.726 | 4.488 | 4.514 | 483,934 | -0.21(-4.45%) |
Aug 05, 2009 | 4.918 | 4.936 | 4.693 | 4.725 | 243,791 | -0.19(-3.90%) |
Aug 04, 2009 | 4.813 | 4.941 | 4.813 | 4.916 | 370,809 | +0.06(+1.27%) |
Aug 03, 2009 | 4.906 | 4.913 | 4.785 | 4.855 | 271,654 | -0.00(-0.07%) |
Jul 31, 2009 | 4.946 | 5.005 | 4.858 | 4.858 | 293,584 | -0.12(-2.48%) |
Jul 30, 2009 | 4.913 | 5.060 | 4.810 | 4.981 | 388,222 | +0.10(+2.12%) |
Jul 29, 2009 | 4.901 | 4.963 | 4.813 | 4.878 | 223,198 | -0.04(-0.81%) |
Jul 28, 2009 | 4.803 | 4.948 | 4.790 | 4.918 | 411,515 | +0.07(+1.51%) |
Jul 27, 2009 | 4.871 | 4.918 | 4.818 | 4.845 | 212,994 | -0.08(-1.59%) |
Jul 24, 2009 | 4.911 | 4.956 | 4.836 | 4.923 | 371,097 | -0.04(-0.71%) |
Jul 23, 2009 | 4.860 | 5.003 | 4.860 | 4.958 | 725,284 | +0.06(+1.12%) |
Jul 22, 2009 | 4.908 | 4.995 | 4.753 | 4.903 | 397,988 | +0.06(+1.27%) |
Jul 21, 2009 | 4.876 | 4.918 | 4.773 | 4.841 | 574,560 | +0.01(+0.14%) |
Jul 20, 2009 | 4.936 | 4.971 | 4.758 | 4.835 | 540,368 | -0.08(-1.56%) |
Jul 17, 2009 | 5.001 | 5.001 | 4.878 | 4.911 | 282,487 | -0.09(-1.83%) |
Jul 16, 2009 | 4.936 | 5.003 | 4.821 | 5.003 | 484,708 | +0.03(+0.64%) |
Jul 15, 2009 | 4.851 | 4.991 | 4.803 | 4.971 | 420,152 | +0.16(+3.29%) |
Jul 14, 2009 | 4.741 | 4.850 | 4.741 | 4.813 | 155,469 | +0.07(+1.44%) |
Jul 13, 2009 | 4.666 | 4.790 | 4.554 | 4.745 | 387,359 | +0.05(+0.99%) |
Jul 10, 2009 | 4.690 | 4.800 | 4.621 | 4.698 | 242,873 | -0.00(-0.04%) |
Jul 09, 2009 | 4.690 | 4.883 | 4.626 | 4.700 | 333,966 | +0.05(+1.00%) |
Jul 08, 2009 | 4.690 | 4.760 | 4.611 | 4.653 | 572,742 | -0.04(-0.75%) |
Jul 07, 2009 | 4.795 | 4.851 | 4.688 | 4.688 | 892,516 | -0.09(-1.88%) |
Jul 06, 2009 | 4.870 | 4.936 | 4.755 | 4.778 | 328,831 | -0.09(-1.92%) |
Jul 02, 2009 | 4.875 | 4.948 | 4.773 | 4.871 | 550,110 | -0.13(-2.57%) |
Jul 01, 2009 | 4.875 | 5.001 | 4.863 | 5.000 | 503,466 | +0.17(+3.49%) |
Jun 30, 2009 | 4.863 | 4.941 | 4.735 | 4.831 | 559,396 | -0.02(-0.31%) |
Jun 29, 2009 | 4.918 | 4.975 | 4.785 | 4.846 | 589,388 | -0.08(-1.56%) |
Jun 26, 2009 | 4.781 | 4.998 | 4.660 | 4.923 | 1,749,354 | +0.13(+2.78%) |
Jun 25, 2009 | 4.644 | 4.791 | 4.528 | 4.790 | 561,909 | +0.21(+4.51%) |
Jun 24, 2009 | 4.833 | 4.833 | 4.539 | 4.583 | 580,660 | +0.02(+0.44%) |
Jun 23, 2009 | 4.618 | 4.698 | 4.504 | 4.563 | 572,046 | -0.05(-0.98%) |
Jun 22, 2009 | 4.634 | 4.708 | 4.496 | 4.608 | 665,635 | -0.04(-0.90%) |
Jun 19, 2009 | 4.299 | 4.748 | 4.179 | 4.649 | 2,571,664 | +0.23(+5.29%) |
Jun 18, 2009 | 4.303 | 4.424 | 4.231 | 4.416 | 285,804 | +0.10(+2.20%) |
Jun 17, 2009 | 4.243 | 4.332 | 4.199 | 4.321 | 308,886 | +0.10(+2.41%) |
Jun 16, 2009 | 4.086 | 4.318 | 4.086 | 4.219 | 643,920 | -0.01(-0.20%) |
Jun 15, 2009 | 4.434 | 4.468 | 4.206 | 4.228 | 501,378 | -0.21(-4.63%) |
Jun 12, 2009 | 4.226 | 4.433 | 4.223 | 4.433 | 644,982 | +0.20(+4.73%) |
Jun 11, 2009 | 4.186 | 4.324 | 4.186 | 4.233 | 308,430 | +0.07(+1.64%) |
Jun 10, 2009 | 4.331 | 4.331 | 4.118 | 4.164 | 552,455 | -0.10(-2.23%) |
Jun 09, 2009 | 4.288 | 4.371 | 4.168 | 4.259 | 399,488 | +0.00(+0.08%) |
Jun 08, 2009 | 4.163 | 4.333 | 4.124 | 4.256 | 324,458 | +0.09(+2.16%) |
Jun 05, 2009 | 4.046 | 4.166 | 3.991 | 4.166 | 391,282 | +0.15(+3.78%) |
Jun 04, 2009 | 4.079 | 4.079 | 3.953 | 4.014 | 445,082 | -0.03(-0.82%) |
Jun 03, 2009 | 3.934 | 4.048 | 3.909 | 4.048 | 379,405 | +0.10(+2.49%) |
Jun 02, 2009 | 3.654 | 4.001 | 3.654 | 3.949 | 794,837 | +0.26(+7.15%) |
Jun 01, 2009 | 3.733 | 3.733 | 3.641 | 3.686 | 623,166 | +0.01(+0.32%) |
May 29, 2009 | 3.606 | 3.674 | 3.588 | 3.674 | 949,508 | +0.08(+2.18%) |
May 28, 2009 | 3.679 | 3.706 | 3.588 | 3.596 | 626,603 | -0.04(-1.15%) |
May 27, 2009 | 3.658 | 3.731 | 3.636 | 3.638 | 492,590 | -0.03(-0.82%) |
May 26, 2009 | 3.604 | 3.768 | 3.583 | 3.668 | 702,268 | +0.05(+1.24%) |
May 22, 2009 | 3.604 | 3.669 | 3.509 | 3.623 | 363,071 | +0.03(+0.74%) |
May 21, 2009 | 3.568 | 3.681 | 3.521 | 3.596 | 274,299 | +0.01(+0.19%) |
May 20, 2009 | 3.616 | 3.690 | 3.584 | 3.589 | 380,550 | -0.01(-0.42%) |
May 19, 2009 | 3.628 | 3.703 | 3.584 | 3.604 | 208,753 | -0.06(-1.68%) |
May 18, 2009 | 3.649 | 3.674 | 3.584 | 3.666 | 286,260 | +0.05(+1.24%) |
May 15, 2009 | 3.669 | 3.683 | 3.584 | 3.621 | 309,162 | -0.02(-0.64%) |
May 14, 2009 | 3.596 | 3.706 | 3.474 | 3.644 | 463,965 | +0.07(+2.01%) |
May 13, 2009 | 3.616 | 3.683 | 3.569 | 3.573 | 632,301 | -0.08(-2.15%) |
May 12, 2009 | 3.693 | 3.778 | 3.623 | 3.651 | 369,909 | -0.01(-0.36%) |
May 11, 2009 | 3.576 | 3.704 | 3.576 | 3.664 | 346,731 | +0.02(+0.50%) |
May 08, 2009 | 3.663 | 3.668 | 3.593 | 3.646 | 292,522 | +0.04(+1.02%) |
May 07, 2009 | 3.651 | 3.668 | 3.601 | 3.609 | 394,725 | -0.02(-0.51%) |
May 06, 2009 | 3.658 | 3.659 | 3.576 | 3.628 | 302,084 | -0.01(-0.23%) |
May 05, 2009 | 3.669 | 3.748 | 3.604 | 3.636 | 431,862 | -0.04(-1.09%) |
May 04, 2009 | 3.619 | 3.808 | 3.598 | 3.676 | 541,670 | -0.05(-1.21%) |