Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.500 | 4.500 | 4.100 | 4.440 | 64,294 | -0.05(-1.11%) |
Apr 29, 2010 | 4.590 | 4.670 | 4.490 | 4.490 | 49,601 | -0.06(-1.32%) |
Apr 28, 2010 | 4.620 | 4.620 | 4.510 | 4.550 | 21,517 | -0.02(-0.44%) |
Apr 27, 2010 | 4.730 | 4.770 | 4.560 | 4.570 | 99,602 | -0.15(-3.18%) |
Apr 26, 2010 | 4.870 | 4.870 | 4.710 | 4.720 | 45,216 | +0.05(+1.07%) |
Apr 23, 2010 | 4.450 | 4.670 | 4.450 | 4.670 | 88,604 | +0.17(+3.78%) |
Apr 22, 2010 | 4.500 | 4.590 | 4.450 | 4.500 | 177,000 | -0.06(-1.32%) |
Apr 21, 2010 | 4.600 | 4.600 | 4.530 | 4.560 | 51,779 | -0.04(-0.87%) |
Apr 20, 2010 | 4.530 | 4.620 | 4.530 | 4.600 | 92,290 | +0.07(+1.55%) |
Apr 19, 2010 | 4.610 | 4.680 | 4.500 | 4.530 | 61,766 | -0.12(-2.58%) |
Apr 16, 2010 | 4.680 | 4.700 | 4.650 | 4.650 | 34,671 | -0.02(-0.43%) |
Apr 15, 2010 | 4.790 | 4.790 | 4.620 | 4.670 | 13,432 | -0.08(-1.68%) |
Apr 14, 2010 | 4.750 | 4.780 | 4.600 | 4.750 | 93,319 | +0.05(+1.06%) |
Apr 13, 2010 | 4.850 | 4.850 | 4.700 | 4.700 | 36,394 | -0.13(-2.69%) |
Apr 12, 2010 | 4.820 | 4.860 | 4.600 | 4.830 | 105,067 | +0.01(+0.21%) |
Apr 09, 2010 | 4.900 | 4.990 | 4.790 | 4.820 | 64,237 | -0.17(-3.41%) |
Apr 08, 2010 | 5.590 | 5.620 | 4.670 | 4.990 | 550,690 | -0.67(-11.84%) |
Apr 07, 2010 | 5.770 | 5.770 | 5.620 | 5.660 | 8,427 | -0.04(-0.70%) |
Apr 06, 2010 | 5.650 | 5.770 | 5.650 | 5.700 | 86,250 | +0.03(+0.53%) |
Apr 05, 2010 | 5.600 | 5.690 | 5.550 | 5.670 | 18,855 | +0.05(+0.89%) |
Apr 01, 2010 | 5.620 | 5.620 | 5.620 | 0 | -0.15(-2.60%) | |
Mar 31, 2010 | 5.750 | 5.880 | 5.720 | 5.770 | 87,350 | +0.02(+0.35%) |
Mar 30, 2010 | 5.860 | 5.860 | 5.750 | 5.750 | 27,610 | -0.18(-3.04%) |
Mar 29, 2010 | 5.890 | 6.010 | 5.850 | 5.930 | 13,580 | -0.02(-0.34%) |
Mar 26, 2010 | 6.010 | 6.090 | 5.950 | 5.950 | 41,066 | -0.05(-0.83%) |
Mar 25, 2010 | 5.780 | 6.100 | 5.750 | 6.000 | 55,700 | +0.20(+3.45%) |
Mar 24, 2010 | 5.750 | 5.890 | 5.750 | 5.800 | 46,240 | -0.05(-0.85%) |
Mar 23, 2010 | 5.750 | 5.890 | 5.750 | 5.850 | 23,707 | +0.10(+1.74%) |
Mar 22, 2010 | 5.810 | 5.850 | 5.750 | 5.750 | 26,639 | -0.13(-2.21%) |
Mar 19, 2010 | 5.900 | 5.940 | 5.880 | 5.880 | 6,543 | -0.02(-0.34%) |
Mar 18, 2010 | 5.900 | 5.940 | 5.850 | 5.900 | 10,368 | -0.04(-0.67%) |
Mar 17, 2010 | 5.750 | 5.940 | 5.750 | 5.940 | 26,150 | +0.20(+3.48%) |
Mar 16, 2010 | 5.730 | 5.780 | 5.720 | 5.740 | 25,610 | +0.00(+0.00%) |
Mar 15, 2010 | 5.720 | 5.740 | 5.700 | 5.740 | 21,981 | +0.01(+0.17%) |
Mar 12, 2010 | 5.870 | 5.920 | 5.720 | 5.730 | 22,360 | -0.15(-2.55%) |
Mar 11, 2010 | 5.750 | 5.940 | 5.750 | 5.880 | 68,035 | -0.03(-0.51%) |
Mar 10, 2010 | 6.000 | 6.000 | 5.500 | 5.910 | 46,300 | -0.09(-1.50%) |
Mar 09, 2010 | 6.050 | 6.130 | 6.000 | 6.000 | 18,250 | -0.11(-1.80%) |
Mar 08, 2010 | 6.150 | 6.220 | 6.050 | 6.110 | 14,462 | -0.09(-1.45%) |
Mar 05, 2010 | 6.040 | 6.520 | 6.040 | 6.200 | 27,515 | +0.14(+2.31%) |
Mar 04, 2010 | 6.140 | 6.140 | 6.050 | 6.060 | 7,668 | -0.08(-1.30%) |
Mar 03, 2010 | 6.150 | 6.330 | 6.060 | 6.140 | 18,844 | -0.11(-1.76%) |
Mar 02, 2010 | 6.140 | 6.250 | 6.140 | 6.250 | 30,933 | +0.11(+1.79%) |
Mar 01, 2010 | 6.240 | 6.240 | 6.130 | 6.140 | 11,920 | -0.17(-2.69%) |
Feb 26, 2010 | 6.060 | 6.310 | 5.990 | 6.310 | 68,879 | +0.20(+3.27%) |
Feb 25, 2010 | 6.100 | 6.120 | 6.080 | 6.110 | 17,105 | +0.03(+0.49%) |
Feb 24, 2010 | 6.110 | 6.170 | 6.080 | 6.080 | 17,610 | -0.03(-0.49%) |
Feb 23, 2010 | 6.150 | 6.150 | 6.050 | 6.110 | 37,300 | -0.10(-1.61%) |
Feb 22, 2010 | 6.110 | 6.350 | 6.110 | 6.210 | 39,317 | +0.12(+1.97%) |
Feb 19, 2010 | 5.990 | 6.110 | 5.980 | 6.090 | 15,070 | -0.02(-0.33%) |
Feb 18, 2010 | 5.870 | 6.130 | 5.850 | 6.110 | 43,851 | +0.24(+4.09%) |
Feb 17, 2010 | 5.800 | 5.930 | 5.800 | 5.870 | 34,836 | +0.03(+0.51%) |
Feb 16, 2010 | 5.850 | 5.930 | 5.740 | 5.840 | 34,765 | -0.16(-2.67%) |
Feb 12, 2010 | 6.000 | 6.000 | 6.000 | 0 | +0.07(+1.18%) | |
Feb 11, 2010 | 5.910 | 5.980 | 5.750 | 5.930 | 23,928 | +0.02(+0.34%) |
Feb 10, 2010 | 5.800 | 5.990 | 5.800 | 5.910 | 21,937 | +0.03(+0.51%) |
Feb 09, 2010 | 5.990 | 5.990 | 5.820 | 5.880 | 23,770 | -0.12(-2.00%) |
Feb 08, 2010 | 6.090 | 6.090 | 5.960 | 6.000 | 9,300 | -0.09(-1.48%) |
Feb 05, 2010 | 5.880 | 6.090 | 5.840 | 6.090 | 44,857 | -0.01(-0.16%) |
Feb 04, 2010 | 6.050 | 6.250 | 6.030 | 6.100 | 114,571 | -0.04(-0.65%) |
Feb 03, 2010 | 6.000 | 6.240 | 6.000 | 6.140 | 101,316 | +0.13(+2.16%) |
Feb 02, 2010 | 5.910 | 6.100 | 5.750 | 6.010 | 120,265 | -0.23(-3.69%) |
Feb 01, 2010 | 6.030 | 6.240 | 6.030 | 6.240 | 31,602 | +0.14(+2.30%) |
Jan 29, 2010 | 6.270 | 6.370 | 6.000 | 6.100 | 39,902 | -0.07(-1.13%) |
Jan 28, 2010 | 6.100 | 6.260 | 6.010 | 6.170 | 23,385 | +0.03(+0.49%) |
Jan 27, 2010 | 6.210 | 6.270 | 6.100 | 6.140 | 19,935 | -0.08(-1.29%) |
Jan 26, 2010 | 6.200 | 6.310 | 6.200 | 6.220 | 27,243 | -0.02(-0.32%) |
Jan 25, 2010 | 6.350 | 6.460 | 6.240 | 6.240 | 27,220 | -0.07(-1.11%) |
Jan 22, 2010 | 6.310 | 6.400 | 6.210 | 6.310 | 81,409 | -0.07(-1.10%) |
Jan 21, 2010 | 6.420 | 6.500 | 6.300 | 6.380 | 88,570 | +0.01(+0.16%) |
Jan 20, 2010 | 6.620 | 6.650 | 6.370 | 6.370 | 134,178 | -0.26(-3.92%) |
Jan 19, 2010 | 6.770 | 6.770 | 6.620 | 6.630 | 94,089 | -0.11(-1.63%) |
Jan 18, 2010 | 6.850 | 6.850 | 6.660 | 6.740 | 7,445 | -0.20(-2.88%) |
Jan 15, 2010 | 6.670 | 6.950 | 6.510 | 6.940 | 500,498 | +0.19(+2.81%) |
Jan 14, 2010 | 6.200 | 6.750 | 6.200 | 6.750 | 176,045 | +0.55(+8.87%) |
Jan 13, 2010 | 6.210 | 6.220 | 6.170 | 6.200 | 36,301 | -0.04(-0.64%) |
Jan 12, 2010 | 6.170 | 6.270 | 6.140 | 6.240 | 43,840 | +0.09(+1.46%) |
Jan 11, 2010 | 6.530 | 6.630 | 6.140 | 6.150 | 132,542 | -0.36(-5.53%) |
Jan 08, 2010 | 6.100 | 6.610 | 6.050 | 6.510 | 711,426 | +0.38(+6.20%) |
Jan 07, 2010 | 5.720 | 6.140 | 5.710 | 6.130 | 453,740 | +0.34(+5.87%) |
Jan 06, 2010 | 5.560 | 5.790 | 5.560 | 5.790 | 82,313 | +0.23(+4.14%) |
Jan 05, 2010 | 5.250 | 5.560 | 5.250 | 5.560 | 54,044 | +0.23(+4.32%) |
Jan 04, 2010 | 5.300 | 5.330 | 5.190 | 5.330 | 23,910 | +0.08(+1.52%) |
Dec 31, 2009 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Dec 30, 2009 | 5.120 | 5.220 | 5.120 | 5.200 | 17,319 | +0.01(+0.19%) |
Dec 29, 2009 | 5.100 | 5.190 | 5.100 | 5.190 | 30,633 | +0.07(+1.37%) |
Dec 24, 2009 | 5.120 | 5.160 | 5.120 | 5.120 | 28,950 | -0.02(-0.39%) |
Dec 23, 2009 | 5.120 | 5.140 | 5.120 | 5.140 | 66,060 | -0.01(-0.19%) |
Dec 22, 2009 | 5.010 | 5.150 | 4.930 | 5.150 | 209,235 | -0.01(-0.19%) |
Dec 21, 2009 | 5.190 | 5.190 | 5.060 | 5.160 | 51,647 | -0.02(-0.39%) |
Dec 18, 2009 | 5.200 | 5.230 | 5.140 | 5.180 | 92,191 | -0.03(-0.58%) |
Dec 17, 2009 | 5.200 | 5.210 | 5.170 | 5.210 | 63,196 | +0.01(+0.19%) |
Dec 16, 2009 | 5.190 | 5.250 | 5.180 | 5.200 | 59,031 | +0.01(+0.19%) |
Dec 15, 2009 | 5.110 | 5.190 | 5.110 | 5.190 | 248,252 | +0.06(+1.17%) |
Dec 14, 2009 | 5.170 | 5.150 | 5.070 | 5.130 | 99,028 | -0.07(-1.35%) |
Dec 11, 2009 | 5.150 | 5.240 | 5.100 | 5.200 | 33,239 | +0.01(+0.19%) |
Dec 10, 2009 | 5.340 | 5.340 | 5.100 | 5.190 | 109,269 | -0.06(-1.14%) |
Dec 09, 2009 | 5.200 | 5.400 | 5.200 | 5.250 | 97,026 | +0.01(+0.19%) |
Dec 08, 2009 | 5.210 | 5.310 | 5.200 | 5.240 | 90,099 | -0.06(-1.13%) |
Dec 07, 2009 | 5.390 | 5.400 | 5.210 | 5.300 | 53,821 | -0.09(-1.67%) |
Dec 04, 2009 | 5.230 | 5.390 | 5.200 | 5.390 | 105,997 | +0.16(+3.06%) |
Dec 03, 2009 | 5.110 | 5.230 | 5.040 | 5.230 | 58,356 | +0.08(+1.55%) |
Dec 02, 2009 | 5.230 | 5.230 | 5.120 | 5.150 | 19,854 | -0.09(-1.72%) |
Dec 01, 2009 | 5.240 | 5.240 | 5.130 | 5.240 | 162,981 | -0.04(-0.76%) |
Nov 30, 2009 | 5.240 | 5.280 | 5.230 | 5.280 | 51,375 | +0.05(+0.96%) |
Nov 27, 2009 | 5.150 | 5.250 | 5.150 | 5.230 | 17,891 | +0.03(+0.58%) |
Nov 26, 2009 | 5.170 | 5.200 | 5.130 | 5.200 | 18,893 | -0.06(-1.14%) |
Nov 25, 2009 | 5.220 | 5.260 | 5.040 | 5.260 | 52,620 | +0.05(+0.96%) |
Nov 24, 2009 | 5.250 | 5.250 | 5.150 | 5.210 | 26,347 | +0.06(+1.17%) |
Nov 23, 2009 | 5.170 | 5.300 | 5.120 | 5.150 | 47,692 | -0.10(-1.90%) |
Nov 20, 2009 | 5.350 | 5.350 | 5.220 | 5.250 | 21,651 | -0.07(-1.32%) |
Nov 19, 2009 | 5.300 | 5.350 | 5.150 | 5.320 | 32,381 | -0.03(-0.56%) |
Nov 18, 2009 | 5.250 | 5.390 | 5.250 | 5.350 | 28,388 | +0.04(+0.75%) |
Nov 17, 2009 | 5.330 | 5.330 | 5.230 | 5.310 | 77,396 | -0.06(-1.12%) |
Nov 16, 2009 | 5.390 | 5.430 | 5.300 | 5.370 | 64,372 | +0.02(+0.37%) |
Nov 13, 2009 | 5.410 | 5.430 | 5.300 | 5.350 | 40,569 | +0.01(+0.19%) |
Nov 12, 2009 | 5.390 | 5.410 | 5.310 | 5.340 | 18,621 | -0.07(-1.29%) |
Nov 11, 2009 | 5.500 | 5.500 | 5.350 | 5.410 | 42,558 | -0.04(-0.73%) |
Nov 10, 2009 | 5.560 | 5.560 | 5.450 | 5.450 | 33,652 | -0.10(-1.80%) |
Nov 09, 2009 | 5.450 | 5.550 | 5.310 | 5.550 | 48,326 | +0.08(+1.46%) |
Nov 06, 2009 | 5.700 | 5.700 | 5.350 | 5.470 | 115,261 | -0.23(-4.04%) |
Nov 05, 2009 | 5.750 | 5.790 | 5.550 | 5.700 | 107,371 | -0.11(-1.89%) |
Nov 04, 2009 | 5.550 | 5.860 | 5.550 | 5.810 | 90,230 | +0.36(+6.61%) |
Nov 03, 2009 | 5.250 | 5.480 | 5.250 | 5.450 | 102,113 | +0.10(+1.87%) |
Nov 02, 2009 | 5.200 | 5.430 | 5.200 | 5.350 | 35,773 | +0.24(+4.70%) |
Oct 30, 2009 | 5.400 | 5.550 | 5.110 | 5.110 | 59,480 | -0.24(-4.49%) |
Oct 29, 2009 | 5.280 | 5.370 | 5.280 | 5.350 | 34,817 | +0.00(+0.00%) |
Oct 28, 2009 | 5.270 | 5.400 | 5.260 | 5.350 | 58,073 | -0.03(-0.56%) |
Oct 27, 2009 | 5.360 | 5.470 | 5.360 | 5.380 | 94,826 | +0.03(+0.56%) |
Oct 26, 2009 | 5.460 | 5.540 | 5.350 | 5.350 | 100,685 | -0.16(-2.90%) |
Oct 23, 2009 | 5.600 | 5.560 | 5.450 | 5.510 | 71,923 | +0.01(+0.18%) |
Oct 22, 2009 | 5.550 | 5.620 | 5.500 | 5.500 | 52,295 | -0.10(-1.79%) |
Oct 21, 2009 | 5.550 | 5.620 | 5.550 | 5.600 | 67,568 | -0.03(-0.53%) |
Oct 20, 2009 | 5.600 | 5.630 | 5.550 | 5.630 | 92,124 | +0.03(+0.54%) |
Oct 19, 2009 | 5.550 | 5.720 | 5.550 | 5.600 | 40,796 | +0.03(+0.54%) |
Oct 16, 2009 | 5.520 | 5.630 | 5.510 | 5.570 | 35,686 | -0.03(-0.54%) |
Oct 15, 2009 | 5.520 | 5.600 | 5.500 | 5.600 | 80,228 | +0.10(+1.82%) |
Oct 14, 2009 | 5.320 | 5.550 | 5.320 | 5.500 | 182,616 | +0.19(+3.58%) |
Oct 13, 2009 | 5.450 | 5.460 | 5.310 | 5.310 | 38,128 | -0.15(-2.75%) |
Oct 09, 2009 | 5.420 | 5.510 | 5.420 | 5.460 | 32,596 | +0.01(+0.18%) |
Oct 08, 2009 | 5.380 | 5.650 | 5.380 | 5.450 | 36,181 | -0.01(-0.18%) |
Oct 07, 2009 | 5.390 | 5.480 | 5.380 | 5.460 | 61,602 | +0.01(+0.18%) |
Oct 06, 2009 | 5.410 | 5.530 | 5.410 | 5.450 | 72,042 | +0.03(+0.55%) |
Oct 05, 2009 | 5.480 | 5.510 | 5.370 | 5.420 | 75,341 | -0.05(-0.91%) |
Oct 02, 2009 | 5.610 | 5.610 | 5.460 | 5.470 | 27,778 | -0.11(-1.97%) |
Oct 01, 2009 | 5.610 | 5.700 | 5.580 | 5.580 | 19,280 | -0.12(-2.11%) |
Sep 30, 2009 | 5.650 | 5.790 | 5.550 | 5.700 | 118,025 | +0.05(+0.88%) |
Sep 29, 2009 | 5.600 | 5.700 | 5.600 | 5.650 | 80,755 | +0.05(+0.89%) |
Sep 28, 2009 | 5.550 | 5.630 | 5.480 | 5.600 | 37,052 | +0.06(+1.08%) |
Sep 25, 2009 | 5.510 | 5.560 | 5.400 | 5.540 | 46,310 | +0.11(+2.03%) |
Sep 24, 2009 | 5.290 | 5.560 | 5.290 | 5.430 | 172,285 | +0.19(+3.63%) |
Sep 23, 2009 | 5.250 | 5.400 | 5.200 | 5.240 | 57,238 | -0.06(-1.13%) |
Sep 22, 2009 | 5.410 | 5.410 | 5.250 | 5.300 | 70,325 | -0.15(-2.75%) |
Sep 21, 2009 | 5.400 | 5.500 | 5.400 | 5.450 | 23,273 | -0.05(-0.91%) |
Sep 18, 2009 | 5.420 | 5.550 | 5.380 | 5.500 | 96,597 | +0.07(+1.29%) |
Sep 17, 2009 | 5.450 | 5.540 | 5.350 | 5.430 | 45,772 | +0.03(+0.56%) |
Sep 16, 2009 | 5.440 | 5.440 | 5.320 | 5.400 | 145,585 | -0.04(-0.74%) |
Sep 15, 2009 | 5.650 | 5.650 | 5.410 | 5.440 | 72,280 | -0.16(-2.86%) |
Sep 14, 2009 | 5.540 | 5.800 | 5.540 | 5.600 | 92,515 | -0.28(-4.76%) |
Sep 11, 2009 | 5.400 | 5.900 | 5.400 | 5.880 | 91,560 | +0.47(+8.69%) |
Sep 10, 2009 | 5.470 | 5.500 | 5.410 | 5.410 | 95,740 | -0.10(-1.81%) |
Sep 09, 2009 | 5.560 | 5.640 | 5.450 | 5.510 | 57,886 | -0.12(-2.13%) |
Sep 08, 2009 | 5.730 | 5.790 | 5.610 | 5.630 | 77,200 | -0.09(-1.57%) |
Sep 04, 2009 | 5.740 | 5.870 | 5.710 | 5.720 | 26,430 | -0.01(-0.17%) |
Sep 03, 2009 | 5.750 | 5.820 | 5.700 | 5.730 | 34,106 | -0.01(-0.17%) |
Sep 02, 2009 | 5.700 | 5.740 | 5.600 | 5.740 | 55,709 | +0.16(+2.87%) |
Sep 01, 2009 | 5.560 | 5.670 | 5.550 | 5.580 | 74,852 | -0.07(-1.24%) |
Aug 31, 2009 | 5.450 | 5.710 | 5.450 | 5.650 | 95,142 | +0.14(+2.54%) |
Aug 28, 2009 | 5.300 | 5.580 | 5.290 | 5.510 | 205,806 | +0.11(+2.04%) |
Aug 27, 2009 | 5.750 | 5.750 | 5.290 | 5.400 | 272,860 | -0.35(-6.09%) |
Aug 26, 2009 | 5.950 | 5.950 | 5.670 | 5.750 | 123,205 | -0.15(-2.54%) |
Aug 25, 2009 | 6.080 | 6.490 | 5.800 | 5.900 | 457,725 | +0.12(+2.08%) |
Aug 24, 2009 | 5.900 | 5.900 | 5.720 | 5.780 | 54,098 | -0.14(-2.36%) |
Aug 21, 2009 | 5.840 | 5.920 | 5.750 | 5.920 | 31,614 | +0.08(+1.37%) |
Aug 20, 2009 | 5.780 | 5.880 | 5.740 | 5.840 | 11,805 | +0.13(+2.28%) |
Aug 19, 2009 | 5.680 | 5.790 | 5.650 | 5.710 | 16,125 | +0.01(+0.18%) |
Aug 18, 2009 | 5.700 | 5.760 | 5.700 | 5.700 | 17,623 | -0.09(-1.55%) |
Aug 17, 2009 | 5.750 | 5.900 | 5.580 | 5.790 | 157,472 | -0.07(-1.19%) |
Aug 14, 2009 | 5.750 | 5.890 | 5.700 | 5.860 | 21,458 | +0.11(+1.91%) |
Aug 13, 2009 | 5.750 | 5.760 | 5.700 | 5.750 | 25,200 | +0.01(+0.17%) |
Aug 12, 2009 | 5.700 | 5.780 | 5.700 | 5.740 | 24,019 | +0.04(+0.70%) |
Aug 11, 2009 | 5.820 | 5.820 | 5.700 | 5.700 | 23,380 | -0.17(-2.90%) |
Aug 10, 2009 | 5.910 | 6.000 | 5.780 | 5.870 | 38,344 | -0.04(-0.68%) |
Aug 07, 2009 | 5.940 | 5.940 | 5.800 | 5.910 | 70,915 | +0.06(+1.03%) |
Aug 06, 2009 | 5.950 | 5.960 | 5.850 | 5.850 | 120,565 | -0.08(-1.35%) |
Aug 05, 2009 | 5.860 | 6.000 | 5.860 | 5.930 | 23,580 | +0.03(+0.51%) |
Aug 04, 2009 | 5.800 | 6.060 | 5.770 | 5.900 | 157,471 | +0.11(+1.90%) |
Jul 31, 2009 | 5.400 | 5.800 | 5.380 | 5.790 | 143,884 | +0.18(+3.21%) |
Jul 30, 2009 | 5.590 | 5.650 | 5.400 | 5.610 | 35,500 | -0.03(-0.53%) |
Jul 29, 2009 | 5.640 | 5.730 | 5.560 | 5.640 | 4,928 | +0.03(+0.53%) |
Jul 28, 2009 | 5.840 | 5.840 | 5.560 | 5.610 | 35,127 | -0.11(-1.92%) |
Jul 27, 2009 | 5.850 | 5.890 | 5.690 | 5.720 | 73,275 | -0.12(-2.05%) |
Jul 24, 2009 | 5.980 | 5.980 | 5.780 | 5.840 | 114,070 | +0.01(+0.17%) |
Jul 23, 2009 | 5.930 | 5.930 | 5.800 | 5.830 | 34,494 | +0.02(+0.34%) |
Jul 22, 2009 | 5.780 | 5.900 | 5.780 | 5.810 | 29,440 | -0.02(-0.34%) |
Jul 21, 2009 | 5.750 | 5.950 | 5.710 | 5.830 | 49,749 | +0.10(+1.75%) |
Jul 20, 2009 | 5.610 | 5.940 | 5.610 | 5.730 | 62,375 | +0.04(+0.70%) |
Jul 17, 2009 | 5.500 | 5.690 | 5.460 | 5.690 | 66,435 | +0.18(+3.27%) |
Jul 16, 2009 | 5.500 | 5.550 | 5.450 | 5.510 | 57,413 | -0.02(-0.36%) |
Jul 15, 2009 | 5.300 | 5.580 | 5.300 | 5.530 | 60,128 | +0.18(+3.36%) |
Jul 14, 2009 | 5.190 | 5.350 | 5.190 | 5.350 | 8,818 | +0.03(+0.56%) |
Jul 13, 2009 | 5.230 | 5.320 | 5.070 | 5.320 | 38,644 | +0.02(+0.38%) |
Jul 10, 2009 | 5.210 | 5.360 | 5.210 | 5.300 | 28,415 | +0.10(+1.92%) |
Jul 09, 2009 | 5.030 | 5.230 | 5.030 | 5.200 | 9,280 | +0.08(+1.56%) |
Jul 08, 2009 | 5.150 | 5.180 | 5.060 | 5.120 | 136,425 | -0.03(-0.58%) |
Jul 07, 2009 | 5.200 | 5.310 | 5.110 | 5.150 | 39,619 | -0.20(-3.74%) |
Jul 06, 2009 | 5.580 | 5.580 | 5.210 | 5.350 | 42,992 | -0.20(-3.60%) |
Jul 03, 2009 | 5.460 | 5.580 | 5.410 | 5.550 | 7,975 | -0.04(-0.72%) |
Jul 02, 2009 | 5.650 | 5.670 | 5.500 | 5.590 | 20,926 | -0.07(-1.24%) |
Jun 30, 2009 | 5.440 | 5.780 | 5.440 | 5.660 | 172,913 | +0.31(+5.79%) |
Jun 29, 2009 | 5.360 | 5.400 | 5.250 | 5.350 | 39,354 | +0.05(+0.94%) |
Jun 26, 2009 | 5.230 | 5.350 | 5.230 | 5.300 | 34,300 | +0.11(+2.12%) |
Jun 25, 2009 | 5.250 | 5.200 | 5.100 | 5.190 | 77,457 | -0.03(-0.57%) |
Jun 24, 2009 | 5.010 | 5.380 | 5.010 | 5.220 | 29,201 | +0.27(+5.45%) |
Jun 23, 2009 | 4.700 | 5.200 | 4.390 | 4.950 | 277,328 | +0.14(+2.91%) |
Jun 22, 2009 | 5.050 | 5.130 | 4.810 | 4.810 | 86,320 | -0.25(-4.94%) |
Jun 19, 2009 | 5.090 | 5.100 | 5.050 | 5.060 | 26,748 | -0.04(-0.78%) |
Jun 18, 2009 | 5.100 | 5.150 | 5.070 | 5.100 | 70,232 | -0.05(-0.97%) |
Jun 17, 2009 | 5.310 | 5.470 | 5.150 | 5.150 | 71,870 | -0.24(-4.45%) |
Jun 16, 2009 | 5.470 | 5.560 | 5.220 | 5.390 | 64,136 | -0.04(-0.74%) |
Jun 15, 2009 | 5.910 | 5.910 | 5.400 | 5.430 | 179,955 | -0.29(-5.07%) |
Jun 12, 2009 | 5.250 | 6.150 | 5.250 | 5.720 | 538,424 | +0.58(+11.28%) |
Jun 11, 2009 | 5.080 | 5.210 | 5.050 | 5.140 | 42,086 | -0.04(-0.77%) |
Jun 10, 2009 | 5.080 | 5.200 | 5.060 | 5.180 | 32,957 | +0.09(+1.77%) |
Jun 09, 2009 | 5.100 | 5.200 | 5.050 | 5.090 | 51,550 | -0.05(-0.97%) |
Jun 08, 2009 | 5.050 | 5.210 | 5.000 | 5.140 | 71,197 | +0.05(+0.98%) |
Jun 05, 2009 | 5.240 | 5.240 | 5.000 | 5.090 | 32,370 | +0.02(+0.39%) |
Jun 04, 2009 | 5.150 | 5.150 | 5.000 | 5.070 | 72,483 | -0.08(-1.55%) |
Jun 03, 2009 | 5.150 | 5.280 | 5.150 | 5.150 | 147,136 | -0.03(-0.58%) |
Jun 02, 2009 | 4.920 | 5.240 | 4.920 | 5.180 | 172,650 | +0.18(+3.60%) |
Jun 01, 2009 | 5.000 | 5.100 | 4.890 | 5.000 | 137,942 | +0.11(+2.25%) |
May 29, 2009 | 4.980 | 4.980 | 4.800 | 4.890 | 256,361 | -0.16(-3.17%) |
May 28, 2009 | 4.990 | 5.130 | 4.840 | 5.050 | 54,166 | +0.21(+4.34%) |
May 27, 2009 | 4.510 | 4.970 | 4.510 | 4.840 | 41,549 | +0.14(+2.98%) |
May 26, 2009 | 4.720 | 4.750 | 4.500 | 4.700 | 24,991 | -0.05(-1.05%) |
May 25, 2009 | 4.760 | 4.820 | 4.740 | 4.750 | 18,050 | +0.01(+0.21%) |
May 22, 2009 | 4.750 | 4.770 | 4.700 | 4.740 | 17,732 | -0.01(-0.21%) |
May 21, 2009 | 4.900 | 4.910 | 4.750 | 4.750 | 20,239 | -0.22(-4.43%) |
May 20, 2009 | 4.950 | 5.090 | 4.950 | 4.970 | 43,813 | -0.03(-0.60%) |
May 19, 2009 | 4.890 | 5.140 | 4.890 | 5.000 | 31,766 | -0.09(-1.77%) |
May 17, 2009 | 5.060 | 5.090 | 5.030 | 5.090 | 1,622 | +0.09(+1.80%) |
May 15, 2009 | 5.060 | 5.090 | 5.000 | 5.000 | 10,951 | +0.00(+0.00%) |
May 14, 2009 | 4.760 | 5.140 | 4.760 | 5.000 | 40,356 | +0.06(+1.21%) |
May 13, 2009 | 5.190 | 5.190 | 4.800 | 4.940 | 104,750 | -0.16(-3.14%) |
May 12, 2009 | 5.110 | 5.140 | 5.060 | 5.100 | 77,885 | +0.02(+0.39%) |
May 11, 2009 | 4.950 | 5.150 | 4.700 | 5.080 | 81,828 | -0.01(-0.20%) |
May 08, 2009 | 5.180 | 5.180 | 4.690 | 5.090 | 99,683 | +0.16(+3.25%) |
May 07, 2009 | 5.350 | 5.350 | 4.840 | 4.930 | 189,858 | -0.22(-4.27%) |
May 06, 2009 | 5.000 | 5.210 | 4.810 | 5.150 | 190,055 | +0.44(+9.34%) |
May 05, 2009 | 5.000 | 5.000 | 4.200 | 4.710 | 425,784 | -0.28(-5.61%) |
May 04, 2009 | 5.440 | 5.440 | 4.950 | 4.990 | 179,440 | -0.39(-7.25%) |