Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.42 | 10.42 | 9.789 | 9.960 | 28,052 | -0.30(-2.88%) |
Apr 29, 2010 | 10.10 | 10.33 | 10.08 | 10.26 | 17,809 | -0.16(-1.49%) |
Apr 28, 2010 | 10.45 | 10.48 | 10.29 | 10.41 | 4,008 | -0.04(-0.37%) |
Apr 27, 2010 | 10.32 | 10.57 | 10.22 | 10.45 | 15,237 | +0.24(+2.36%) |
Apr 26, 2010 | 9.835 | 10.34 | 9.835 | 10.21 | 29,575 | +0.78(+8.24%) |
Apr 23, 2010 | 9.455 | 9.475 | 9.362 | 9.432 | 12,445 | -0.02(-0.25%) |
Apr 22, 2010 | 9.525 | 9.610 | 9.323 | 9.455 | 7,064 | -0.09(-0.98%) |
Apr 21, 2010 | 9.781 | 9.781 | 9.548 | 9.548 | 5,041 | -0.24(-2.46%) |
Apr 20, 2010 | 9.750 | 9.828 | 9.502 | 9.789 | 6,706 | +0.04(+0.41%) |
Apr 19, 2010 | 9.742 | 9.749 | 9.393 | 9.749 | 11,249 | -0.04(-0.41%) |
Apr 16, 2010 | 9.913 | 9.929 | 9.688 | 9.789 | 5,522 | -0.16(-1.56%) |
Apr 15, 2010 | 9.952 | 9.952 | 9.773 | 9.944 | 6,564 | -0.13(-1.31%) |
Apr 14, 2010 | 9.867 | 10.12 | 9.855 | 10.08 | 20,516 | +0.48(+5.02%) |
Apr 13, 2010 | 9.983 | 9.983 | 9.540 | 9.595 | 40,273 | -0.36(-3.59%) |
Apr 12, 2010 | 10.06 | 10.16 | 9.898 | 9.952 | 19,496 | -0.20(-1.99%) |
Apr 09, 2010 | 10.16 | 10.16 | 10.08 | 10.15 | 10,650 | +0.07(+0.69%) |
Apr 08, 2010 | 10.21 | 10.21 | 9.804 | 10.08 | 27,790 | -0.16(-1.52%) |
Apr 07, 2010 | 10.64 | 10.64 | 10.22 | 10.24 | 49,246 | -0.63(-5.79%) |
Apr 06, 2010 | 10.92 | 10.92 | 10.51 | 10.87 | 30,141 | +0.06(+0.57%) |
Apr 05, 2010 | 10.81 | 11.01 | 10.72 | 10.81 | 48,104 | -0.07(-0.64%) |
Apr 01, 2010 | 11.61 | 10.88 | 10.88 | 10.88 | 63,972 | -0.26(-2.30%) |
Mar 31, 2010 | 11.13 | 11.24 | 11.13 | 11.13 | 62,963 | -0.04(-0.32%) |
Mar 30, 2010 | 11.37 | 11.44 | 11.06 | 11.17 | 41,600 | -0.14(-1.25%) |
Mar 29, 2010 | 11.16 | 11.49 | 11.08 | 11.31 | 79,584 | +0.25(+2.23%) |
Mar 26, 2010 | 11.04 | 11.34 | 10.99 | 11.06 | 52,718 | +0.14(+1.29%) |
Mar 25, 2010 | 11.19 | 11.19 | 10.75 | 10.92 | 36,955 | -0.23(-2.08%) |
Mar 24, 2010 | 10.84 | 11.27 | 10.84 | 11.15 | 14,341 | +0.44(+4.08%) |
Mar 23, 2010 | 10.22 | 10.81 | 10.22 | 10.72 | 36,735 | +0.61(+5.99%) |
Mar 22, 2010 | 9.625 | 10.39 | 9.618 | 10.11 | 58,053 | +0.70(+7.41%) |
Mar 19, 2010 | 9.695 | 9.822 | 8.963 | 9.414 | 46,502 | -0.20(-2.13%) |
Mar 18, 2010 | 9.935 | 9.935 | 9.618 | 9.618 | 13,032 | -0.25(-2.50%) |
Mar 17, 2010 | 9.681 | 9.865 | 9.618 | 9.865 | 6,836 | +0.18(+1.89%) |
Mar 16, 2010 | 9.407 | 9.681 | 9.322 | 9.681 | 18,235 | +0.71(+7.93%) |
Mar 15, 2010 | 9.089 | 9.160 | 8.970 | 8.970 | 6,052 | -0.03(-0.31%) |
Mar 12, 2010 | 8.948 | 8.998 | 8.917 | 8.998 | 2,143 | +0.06(+0.63%) |
Mar 11, 2010 | 9.019 | 9.019 | 8.878 | 8.942 | 1,362 | +0.00(+0.00%) |
Mar 10, 2010 | 8.942 | 8.948 | 8.829 | 8.942 | 1,490 | +0.12(+1.36%) |
Mar 09, 2010 | 8.878 | 8.878 | 8.822 | 8.822 | 3,357 | -0.06(-0.71%) |
Mar 08, 2010 | 9.012 | 9.082 | 8.885 | 8.885 | 13,086 | +0.01(+0.08%) |
Mar 05, 2010 | 8.822 | 8.878 | 8.822 | 8.878 | 9,365 | +0.16(+1.86%) |
Mar 04, 2010 | 8.702 | 8.716 | 8.702 | 8.716 | 851 | -0.09(-1.04%) |
Mar 03, 2010 | 8.808 | 8.808 | 8.733 | 8.808 | 10,182 | +0.11(+1.21%) |
Mar 02, 2010 | 8.702 | 8.737 | 8.624 | 8.702 | 6,843 | +0.05(+0.56%) |
Mar 01, 2010 | 8.689 | 8.734 | 8.646 | 8.653 | 15,293 | -0.01(-0.07%) |
Feb 26, 2010 | 8.605 | 8.723 | 8.596 | 8.660 | 10,180 | +0.03(+0.37%) |
Feb 25, 2010 | 8.730 | 8.730 | 8.533 | 8.628 | 1,277 | -0.03(-0.37%) |
Feb 24, 2010 | 8.730 | 8.730 | 8.596 | 8.660 | 15,940 | -0.07(-0.81%) |
Feb 23, 2010 | 8.674 | 8.913 | 8.600 | 8.730 | 10,058 | +0.06(+0.68%) |
Feb 22, 2010 | 8.596 | 8.730 | 8.526 | 8.671 | 20,404 | +0.26(+3.07%) |
Feb 19, 2010 | 8.265 | 8.455 | 8.265 | 8.413 | 780 | +0.03(+0.34%) |
Feb 18, 2010 | 8.181 | 8.385 | 8.181 | 8.385 | 5,336 | +0.00(+0.00%) |
Feb 17, 2010 | 8.209 | 8.385 | 8.208 | 8.385 | 2,750 | +0.27(+3.39%) |
Feb 16, 2010 | 7.983 | 8.110 | 7.983 | 8.110 | 9,991 | +0.10(+1.20%) |
Feb 12, 2010 | 7.941 | 8.014 | 8.014 | 8.014 | 4,257 | -0.01(-0.13%) |
Feb 11, 2010 | 7.983 | 8.026 | 7.905 | 8.024 | 4,493 | +0.27(+3.53%) |
Feb 10, 2010 | 7.726 | 7.955 | 7.652 | 7.751 | 19,595 | +0.11(+1.38%) |
Feb 09, 2010 | 7.617 | 7.694 | 7.617 | 7.645 | 7,408 | +0.02(+0.28%) |
Feb 08, 2010 | 7.652 | 7.652 | 7.582 | 7.624 | 10,378 | -0.06(-0.82%) |
Feb 05, 2010 | 7.659 | 8.093 | 7.659 | 7.687 | 12,834 | +0.04(+0.48%) |
Feb 04, 2010 | 7.765 | 7.769 | 7.606 | 7.651 | 8,061 | -0.19(-2.44%) |
Feb 03, 2010 | 7.849 | 7.920 | 7.821 | 7.842 | 7,167 | +0.06(+0.82%) |
Feb 02, 2010 | 7.920 | 7.920 | 7.694 | 7.779 | 8,147 | +0.05(+0.64%) |
Feb 01, 2010 | 7.786 | 7.786 | 7.645 | 7.730 | 5,421 | +0.06(+0.73%) |
Jan 29, 2010 | 7.906 | 7.927 | 7.525 | 7.673 | 33,676 | -0.22(-2.77%) |
Jan 28, 2010 | 7.899 | 7.962 | 7.892 | 7.892 | 6,375 | +0.05(+0.70%) |
Jan 27, 2010 | 7.828 | 7.979 | 7.652 | 7.837 | 19,325 | -0.14(-1.75%) |
Jan 26, 2010 | 8.195 | 8.195 | 7.751 | 7.976 | 25,530 | -0.27(-3.33%) |
Jan 25, 2010 | 8.293 | 8.455 | 8.251 | 8.251 | 14,075 | -0.20(-2.42%) |
Jan 22, 2010 | 8.455 | 8.540 | 8.455 | 8.455 | 10,536 | -0.07(-0.83%) |
Jan 21, 2010 | 8.649 | 8.649 | 8.455 | 8.526 | 2,902 | +0.04(+0.42%) |
Jan 20, 2010 | 8.533 | 8.533 | 8.350 | 8.491 | 8,046 | -0.11(-1.23%) |
Jan 19, 2010 | 8.596 | 8.631 | 8.505 | 8.596 | 24,196 | +0.25(+2.95%) |
Jan 15, 2010 | 8.378 | 8.350 | 8.350 | 8.350 | 5,676 | -0.11(-1.25%) |
Jan 14, 2010 | 8.321 | 8.624 | 8.321 | 8.455 | 10,929 | -0.19(-2.20%) |
Jan 13, 2010 | 8.455 | 8.646 | 8.321 | 8.646 | 15,460 | +0.15(+1.74%) |
Jan 12, 2010 | 8.561 | 8.628 | 8.476 | 8.498 | 10,302 | -0.03(-0.33%) |
Jan 11, 2010 | 8.624 | 8.737 | 8.477 | 8.526 | 20,072 | -0.09(-1.06%) |
Jan 08, 2010 | 8.420 | 8.624 | 8.336 | 8.617 | 20,936 | +0.06(+0.74%) |
Jan 07, 2010 | 8.772 | 8.772 | 8.392 | 8.554 | 28,485 | -0.14(-1.62%) |
Jan 06, 2010 | 8.709 | 8.808 | 8.596 | 8.695 | 39,529 | +0.03(+0.33%) |
Jan 05, 2010 | 8.329 | 8.681 | 8.329 | 8.667 | 21,956 | +0.30(+3.54%) |
Jan 04, 2010 | 8.279 | 8.371 | 8.174 | 8.371 | 21,445 | +0.56(+7.12%) |
Dec 31, 2009 | 7.962 | 7.814 | 7.814 | 7.814 | 37,183 | -0.40(-4.89%) |
Dec 30, 2009 | 8.216 | 8.307 | 8.216 | 8.216 | 8,811 | +0.05(+0.60%) |
Dec 29, 2009 | 8.138 | 8.452 | 8.131 | 8.166 | 9,680 | +0.03(+0.35%) |
Dec 28, 2009 | 8.195 | 8.223 | 8.103 | 8.138 | 15,512 | +0.04(+0.43%) |
Dec 24, 2009 | 8.244 | 8.244 | 7.997 | 8.103 | 9,260 | +0.03(+0.35%) |
Dec 23, 2009 | 8.047 | 8.166 | 8.047 | 8.075 | 6,981 | -0.01(-0.17%) |
Dec 22, 2009 | 8.174 | 8.174 | 8.054 | 8.089 | 15,022 | -0.06(-0.78%) |
Dec 21, 2009 | 8.166 | 8.244 | 8.040 | 8.152 | 11,430 | +0.29(+3.67%) |
Dec 18, 2009 | 7.892 | 7.926 | 7.856 | 7.863 | 16,498 | +0.02(+0.27%) |
Dec 17, 2009 | 7.575 | 7.842 | 7.575 | 7.842 | 4,003 | +0.16(+2.11%) |
Dec 16, 2009 | 7.744 | 7.878 | 7.680 | 7.680 | 19,754 | -0.17(-2.15%) |
Dec 15, 2009 | 7.751 | 8.018 | 7.744 | 7.849 | 3,969 | -0.11(-1.33%) |
Dec 14, 2009 | 7.949 | 8.018 | 7.927 | 7.955 | 9,627 | -0.01(-0.09%) |
Dec 11, 2009 | 7.913 | 8.071 | 7.913 | 7.962 | 2,582 | +0.08(+0.98%) |
Dec 10, 2009 | 7.856 | 7.892 | 7.740 | 7.885 | 3,890 | +0.14(+1.82%) |
Dec 09, 2009 | 7.715 | 7.856 | 7.575 | 7.744 | 30,699 | +0.03(+0.37%) |
Dec 08, 2009 | 7.800 | 7.878 | 7.342 | 7.715 | 15,790 | -0.28(-3.52%) |
Dec 07, 2009 | 7.962 | 8.174 | 7.895 | 7.997 | 3,978 | -0.10(-1.22%) |
Dec 04, 2009 | 8.103 | 8.317 | 8.068 | 8.096 | 16,068 | +0.01(+0.09%) |
Dec 03, 2009 | 7.927 | 8.293 | 7.920 | 8.089 | 14,531 | +0.20(+2.50%) |
Dec 02, 2009 | 7.680 | 7.913 | 7.673 | 7.892 | 4,994 | +0.15(+1.91%) |
Dec 01, 2009 | 7.553 | 8.018 | 7.532 | 7.744 | 11,011 | +0.40(+5.47%) |
Nov 30, 2009 | 7.398 | 7.539 | 7.187 | 7.342 | 27,565 | +0.01(+0.19%) |
Nov 27, 2009 | 7.462 | 7.539 | 7.250 | 7.328 | 19,375 | -0.28(-3.70%) |
Nov 25, 2009 | 7.634 | 7.916 | 7.610 | 7.610 | 19,823 | -0.21(-2.66%) |
Nov 24, 2009 | 7.849 | 7.849 | 7.758 | 7.818 | 4,359 | -0.04(-0.49%) |
Nov 23, 2009 | 7.758 | 7.927 | 7.645 | 7.856 | 7,652 | +0.07(+0.90%) |
Nov 20, 2009 | 8.096 | 8.096 | 7.680 | 7.786 | 7,575 | -0.33(-4.04%) |
Nov 19, 2009 | 7.856 | 8.138 | 7.645 | 8.114 | 22,622 | +0.20(+2.54%) |
Nov 18, 2009 | 8.237 | 8.237 | 7.913 | 7.913 | 19,582 | -0.32(-3.93%) |
Nov 17, 2009 | 8.385 | 8.385 | 8.209 | 8.237 | 33,910 | -0.11(-1.35%) |
Nov 16, 2009 | 8.307 | 8.413 | 8.307 | 8.350 | 11,900 | +0.04(+0.51%) |
Nov 13, 2009 | 8.385 | 8.455 | 8.307 | 8.307 | 6,812 | -0.01(-0.08%) |
Nov 12, 2009 | 8.314 | 8.314 | 8.131 | 8.314 | 11,297 | -0.21(-2.51%) |
Nov 11, 2009 | 8.392 | 8.772 | 8.392 | 8.528 | 26,658 | +0.30(+3.62%) |
Nov 10, 2009 | 8.043 | 8.526 | 8.043 | 8.230 | 26,390 | +0.26(+3.27%) |
Nov 09, 2009 | 7.927 | 8.103 | 7.913 | 7.969 | 13,875 | +0.15(+1.89%) |
Nov 06, 2009 | 7.737 | 7.856 | 7.737 | 7.821 | 16,874 | +0.15(+1.99%) |
Nov 05, 2009 | 7.589 | 7.807 | 7.585 | 7.669 | 6,548 | +0.43(+5.87%) |
Nov 04, 2009 | 7.131 | 7.455 | 7.131 | 7.243 | 12,385 | +0.13(+1.78%) |
Nov 03, 2009 | 7.328 | 7.328 | 7.117 | 7.117 | 10,444 | -0.28(-3.81%) |
Nov 02, 2009 | 7.941 | 7.941 | 7.384 | 7.398 | 53,806 | +0.11(+1.55%) |
Oct 30, 2009 | 7.765 | 7.765 | 7.081 | 7.286 | 22,223 | -0.50(-6.43%) |
Oct 29, 2009 | 7.751 | 7.865 | 7.751 | 7.786 | 2,265 | +0.04(+0.45%) |
Oct 28, 2009 | 8.174 | 8.174 | 7.751 | 7.751 | 12,808 | -0.43(-5.25%) |
Oct 27, 2009 | 8.117 | 8.181 | 8.117 | 8.181 | 4,938 | +0.19(+2.38%) |
Oct 26, 2009 | 7.962 | 8.244 | 7.680 | 7.990 | 18,759 | +0.52(+6.98%) |
Oct 23, 2009 | 7.582 | 7.821 | 7.469 | 7.469 | 6,772 | -0.05(-0.66%) |
Oct 22, 2009 | 7.539 | 7.539 | 7.518 | 7.518 | 780 | +0.19(+2.60%) |
Oct 21, 2009 | 7.455 | 7.589 | 7.258 | 7.328 | 13,929 | -0.14(-1.89%) |
Oct 20, 2009 | 7.469 | 7.821 | 7.229 | 7.469 | 18,228 | +0.04(+0.47%) |
Oct 19, 2009 | 7.215 | 7.539 | 7.215 | 7.434 | 9,071 | +0.29(+4.08%) |
Oct 16, 2009 | 7.187 | 7.187 | 7.046 | 7.142 | 5,569 | +0.09(+1.26%) |
Oct 15, 2009 | 7.039 | 7.215 | 7.025 | 7.053 | 8,197 | +0.01(+0.20%) |
Oct 14, 2009 | 7.208 | 7.213 | 7.039 | 7.039 | 6,106 | -0.16(-2.21%) |
Oct 13, 2009 | 6.948 | 7.198 | 6.948 | 7.198 | 1,703 | +0.24(+3.39%) |
Oct 12, 2009 | 6.962 | 7.300 | 6.764 | 6.962 | 6,308 | +0.27(+4.11%) |
Oct 09, 2009 | 6.683 | 6.694 | 6.683 | 6.687 | 715 | +0.14(+2.15%) |
Oct 08, 2009 | 6.651 | 6.651 | 6.539 | 6.546 | 1,822 | +0.05(+0.74%) |
Oct 07, 2009 | 6.498 | 6.498 | 6.498 | 6.498 | 283 | +0.01(+0.22%) |
Oct 05, 2009 | 6.483 | 6.483 | 6.483 | 6.483 | 0 | -0.06(-0.95%) |
Oct 02, 2009 | 6.489 | 6.546 | 6.482 | 6.546 | 1,896 | -0.15(-2.21%) |
Oct 01, 2009 | 6.673 | 6.757 | 6.532 | 6.694 | 2,337 | +0.02(+0.32%) |
Sep 30, 2009 | 6.468 | 6.673 | 6.440 | 6.673 | 7,934 | +0.12(+1.83%) |
Sep 29, 2009 | 6.320 | 6.673 | 6.320 | 6.553 | 9,193 | +0.33(+5.28%) |
Sep 28, 2009 | 6.412 | 6.412 | 6.165 | 6.225 | 13,231 | -0.10(-1.63%) |
Sep 25, 2009 | 6.334 | 6.334 | 6.165 | 6.327 | 2,321 | +0.10(+1.58%) |
Sep 24, 2009 | 6.334 | 6.334 | 6.060 | 6.229 | 6,578 | +0.22(+3.59%) |
Sep 23, 2009 | 6.095 | 6.165 | 6.005 | 6.013 | 1,994 | -0.08(-1.34%) |
Sep 22, 2009 | 6.165 | 6.165 | 5.972 | 6.095 | 2,866 | -0.01(-0.12%) |
Sep 21, 2009 | 5.848 | 6.102 | 5.848 | 6.102 | 5,583 | +0.41(+7.18%) |
Sep 18, 2009 | 6.201 | 6.201 | 5.693 | 5.693 | 906 | -0.27(-4.55%) |
Sep 17, 2009 | 5.954 | 6.056 | 5.935 | 5.965 | 5,898 | +0.08(+1.38%) |
Sep 16, 2009 | 5.919 | 6.060 | 5.707 | 5.884 | 15,144 | -0.04(-0.59%) |
Sep 15, 2009 | 5.921 | 6.000 | 5.919 | 5.919 | 4,427 | -0.08(-1.41%) |
Sep 14, 2009 | 5.831 | 6.165 | 5.813 | 6.003 | 3,203 | +0.30(+5.19%) |
Sep 10, 2009 | 6.024 | 5.707 | 5.707 | 5.707 | 2,554 | -0.35(-5.73%) |
Sep 09, 2009 | 5.862 | 6.060 | 5.862 | 6.054 | 1,179 | -0.04(-0.66%) |
Sep 08, 2009 | 5.989 | 6.095 | 5.989 | 6.095 | 451 | +0.16(+2.61%) |
Sep 04, 2009 | 5.862 | 5.940 | 5.862 | 5.940 | 425 | -0.06(-0.94%) |
Sep 03, 2009 | 5.989 | 5.996 | 5.989 | 5.996 | 1,561 | +0.04(+0.60%) |
Sep 02, 2009 | 5.743 | 5.960 | 5.743 | 5.960 | 4,115 | +0.11(+1.92%) |
Sep 01, 2009 | 6.109 | 6.342 | 5.834 | 5.848 | 8,983 | -0.26(-4.27%) |
Aug 31, 2009 | 5.855 | 6.334 | 5.855 | 6.109 | 3,777 | +0.08(+1.28%) |
Aug 28, 2009 | 6.153 | 6.153 | 6.031 | 6.031 | 1,613 | +0.00(+0.00%) |
Aug 27, 2009 | 6.032 | 6.032 | 6.031 | 6.031 | 1,844 | -0.08(-1.38%) |
Aug 26, 2009 | 6.285 | 6.285 | 6.116 | 6.116 | 3,863 | -0.08(-1.25%) |
Aug 25, 2009 | 6.109 | 6.341 | 5.996 | 6.194 | 15,625 | +0.17(+2.81%) |
Aug 24, 2009 | 5.982 | 6.088 | 5.862 | 6.024 | 6,233 | +0.35(+6.08%) |
Aug 21, 2009 | 5.679 | 5.679 | 5.679 | 5.679 | 141 | +0.01(+0.10%) |
Aug 20, 2009 | 5.813 | 5.989 | 5.674 | 5.674 | 7,984 | +0.11(+1.93%) |
Aug 18, 2009 | 5.595 | 5.595 | 5.566 | 5.566 | 919 | +0.17(+3.13%) |
Aug 17, 2009 | 5.320 | 5.601 | 5.285 | 5.397 | 8,477 | -0.24(-4.25%) |
Aug 14, 2009 | 5.813 | 5.813 | 5.637 | 5.637 | 4,548 | -0.08(-1.36%) |
Aug 13, 2009 | 5.848 | 5.848 | 5.685 | 5.714 | 1,693 | -0.10(-1.68%) |
Aug 11, 2009 | 5.496 | 5.812 | 5.812 | 5.812 | 2,980 | +0.15(+2.60%) |
Aug 10, 2009 | 5.884 | 5.884 | 5.665 | 5.665 | 6,812 | -0.25(-4.29%) |
Aug 07, 2009 | 5.707 | 5.954 | 5.431 | 5.919 | 2,504 | +0.27(+4.87%) |
Aug 06, 2009 | 5.644 | 5.644 | 5.644 | 5.644 | 141 | -0.05(-0.87%) |
Aug 04, 2009 | 5.707 | 5.693 | 5.693 | 5.693 | 2,980 | -0.08(-1.46%) |
Aug 03, 2009 | 5.813 | 5.841 | 5.700 | 5.778 | 21,939 | +0.35(+6.36%) |
Jul 31, 2009 | 5.609 | 5.754 | 5.433 | 5.433 | 4,427 | -0.17(-3.02%) |
Jul 30, 2009 | 5.771 | 5.771 | 5.602 | 5.602 | 2,164 | +0.04(+0.76%) |
Jul 29, 2009 | 5.559 | 5.559 | 5.559 | 5.559 | 141 | -0.01(-0.13%) |
Jul 28, 2009 | 5.426 | 5.566 | 5.320 | 5.566 | 6,575 | +0.15(+2.86%) |
Jul 27, 2009 | 5.390 | 5.426 | 5.193 | 5.411 | 6,897 | -0.00(-0.04%) |
Jul 24, 2009 | 5.834 | 5.834 | 5.383 | 5.414 | 3,611 | -0.10(-1.75%) |
Jul 23, 2009 | 5.609 | 5.609 | 5.440 | 5.510 | 972 | -0.06(-1.01%) |
Jul 22, 2009 | 5.383 | 5.566 | 5.383 | 5.566 | 283 | +0.25(+4.77%) |
Jul 21, 2009 | 5.355 | 5.457 | 5.313 | 5.313 | 3,030 | +0.10(+1.89%) |
Jul 20, 2009 | 5.285 | 5.285 | 5.214 | 5.214 | 2,023 | +0.04(+0.68%) |
Jul 16, 2009 | 5.038 | 5.179 | 5.179 | 5.179 | 2,696 | +0.04(+0.68%) |
Jul 15, 2009 | 5.144 | 5.144 | 5.144 | 5.144 | 425 | +0.20(+4.14%) |
Jul 14, 2009 | 4.897 | 4.968 | 4.897 | 4.939 | 4,904 | -0.04(-0.85%) |
Jul 13, 2009 | 4.798 | 4.982 | 4.798 | 4.982 | 496 | +0.20(+4.12%) |
Jul 10, 2009 | 4.791 | 4.791 | 4.643 | 4.784 | 4,611 | -0.02(-0.44%) |
Jul 09, 2009 | 5.101 | 5.101 | 4.797 | 4.806 | 7,238 | +0.05(+1.06%) |
Jul 08, 2009 | 4.735 | 4.798 | 4.721 | 4.755 | 1,199 | -0.18(-3.59%) |
Jul 07, 2009 | 5.010 | 5.017 | 4.932 | 4.932 | 5,803 | -0.02(-0.43%) |
Jul 06, 2009 | 5.390 | 5.390 | 4.932 | 4.953 | 10,283 | -0.41(-7.62%) |
Jul 02, 2009 | 5.454 | 5.627 | 5.362 | 5.362 | 2,632 | -0.07(-1.30%) |
Jul 01, 2009 | 5.700 | 5.700 | 5.320 | 5.433 | 5,261 | -0.17(-2.95%) |
Jun 30, 2009 | 5.583 | 5.609 | 5.583 | 5.598 | 3,455 | +0.17(+3.04%) |
Jun 29, 2009 | 5.306 | 5.982 | 5.249 | 5.433 | 39,496 | +0.26(+5.11%) |
Jun 26, 2009 | 5.193 | 5.193 | 5.168 | 5.168 | 1,490 | +0.10(+1.88%) |
Jun 25, 2009 | 5.073 | 5.073 | 5.073 | 5.073 | 598 | +0.01(+0.14%) |
Jun 24, 2009 | 5.046 | 5.066 | 5.003 | 5.066 | 4,555 | +0.15(+3.01%) |
Jun 23, 2009 | 4.939 | 4.939 | 4.872 | 4.918 | 1,844 | -0.06(-1.27%) |
Jun 22, 2009 | 4.812 | 5.137 | 4.798 | 4.982 | 9,669 | +0.12(+2.46%) |
Jun 19, 2009 | 4.897 | 5.041 | 4.862 | 4.862 | 6,047 | -0.04(-0.72%) |
Jun 18, 2009 | 4.890 | 4.897 | 4.846 | 4.897 | 1,734 | +0.39(+8.59%) |
Jun 17, 2009 | 4.784 | 4.791 | 4.510 | 4.510 | 9,139 | -0.27(-5.74%) |
Jun 16, 2009 | 4.784 | 4.784 | 4.784 | 4.784 | 141 | +0.01(+0.15%) |
Jun 15, 2009 | 4.932 | 4.932 | 4.446 | 4.777 | 7,147 | -0.38(-7.38%) |
Jun 12, 2009 | 5.158 | 5.158 | 5.081 | 5.158 | 851 | +0.01(+0.14%) |
Jun 11, 2009 | 5.158 | 5.158 | 4.939 | 5.151 | 2,256 | +0.01(+0.27%) |
Jun 10, 2009 | 5.151 | 5.158 | 5.073 | 5.137 | 3,207 | +0.13(+2.68%) |
Jun 09, 2009 | 5.003 | 5.003 | 4.968 | 5.003 | 6,245 | +0.16(+3.35%) |
Jun 08, 2009 | 4.932 | 4.989 | 4.580 | 4.841 | 21,846 | -0.23(-4.58%) |
Jun 05, 2009 | 4.925 | 5.073 | 4.925 | 5.073 | 425 | -0.01(-0.28%) |
Jun 04, 2009 | 5.087 | 5.087 | 5.087 | 5.087 | 171 | +0.19(+3.88%) |
Jun 03, 2009 | 5.003 | 5.066 | 4.897 | 4.897 | 10,551 | -0.32(-6.08%) |
Jun 02, 2009 | 5.214 | 5.488 | 5.214 | 5.214 | 7,201 | +0.07(+1.37%) |
Jun 01, 2009 | 5.285 | 5.285 | 5.099 | 5.144 | 6,798 | +0.02(+0.41%) |
May 29, 2009 | 5.024 | 5.123 | 4.862 | 5.123 | 17,930 | +0.11(+2.11%) |
May 28, 2009 | 5.024 | 5.024 | 5.003 | 5.017 | 3,122 | -0.16(-3.00%) |
May 27, 2009 | 5.256 | 5.256 | 5.030 | 5.172 | 3,027 | +0.05(+0.96%) |
May 26, 2009 | 4.953 | 5.137 | 4.932 | 5.123 | 11,113 | -0.13(-2.55%) |
May 22, 2009 | 5.137 | 5.256 | 5.087 | 5.256 | 15,263 | +0.22(+4.34%) |
May 21, 2009 | 5.313 | 5.313 | 5.003 | 5.038 | 13,282 | -0.18(-3.38%) |
May 20, 2009 | 5.144 | 5.552 | 4.791 | 5.214 | 45,497 | +0.12(+2.35%) |
May 19, 2009 | 4.580 | 5.658 | 4.580 | 5.094 | 90,364 | +0.76(+17.56%) |
May 18, 2009 | 4.228 | 4.369 | 4.192 | 4.333 | 12,455 | +0.18(+4.24%) |
May 15, 2009 | 4.221 | 4.228 | 4.122 | 4.157 | 1,984 | +0.04(+1.03%) |
May 14, 2009 | 4.122 | 4.136 | 3.664 | 4.115 | 2,696 | -0.05(-1.30%) |
May 13, 2009 | 4.356 | 4.356 | 4.164 | 4.169 | 2,306 | -0.20(-4.57%) |
May 12, 2009 | 4.369 | 4.369 | 4.369 | 4.369 | 5,165 | -0.14(-3.13%) |
May 11, 2009 | 4.397 | 4.510 | 4.305 | 4.510 | 6,556 | +0.22(+5.09%) |
May 08, 2009 | 4.185 | 4.291 | 4.178 | 4.291 | 7,636 | +0.13(+3.22%) |
May 07, 2009 | 4.228 | 4.228 | 4.157 | 4.157 | 8,029 | -0.13(-3.12%) |
May 06, 2009 | 4.016 | 4.291 | 4.016 | 4.291 | 3,139 | +0.06(+1.50%) |
May 05, 2009 | 4.298 | 4.408 | 4.228 | 4.228 | 5,393 | -0.14(-3.23%) |
May 04, 2009 | 4.369 | 4.439 | 4.263 | 4.369 | 28,268 | +0.48(+12.32%) |