Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.691 | 6.785 | 6.613 | 6.691 | 1,389,096 | -0.05(-0.81%) |
May 27, 2010 | 6.621 | 6.754 | 6.589 | 6.746 | 6,130,478 | +0.27(+4.11%) |
May 26, 2010 | 6.394 | 6.644 | 6.354 | 6.480 | 3,761,540 | +0.13(+1.97%) |
May 25, 2010 | 6.276 | 6.362 | 6.182 | 6.354 | 3,058,834 | -0.11(-1.70%) |
May 24, 2010 | 6.550 | 6.597 | 6.448 | 6.464 | 3,493,323 | -0.13(-1.90%) |
May 21, 2010 | 6.292 | 6.597 | 6.229 | 6.589 | 4,918,228 | +0.20(+3.19%) |
May 20, 2010 | 6.370 | 6.480 | 6.315 | 6.386 | 5,847,041 | -0.20(-2.98%) |
May 19, 2010 | 6.480 | 6.589 | 6.409 | 6.582 | 3,509,371 | +0.06(+0.96%) |
May 18, 2010 | 6.621 | 6.778 | 6.511 | 6.519 | 2,067,231 | -0.02(-0.36%) |
May 17, 2010 | 6.738 | 6.801 | 6.417 | 6.542 | 3,830,603 | -0.18(-2.68%) |
May 14, 2010 | 6.723 | 6.934 | 6.707 | 6.723 | 1,724,672 | -0.24(-3.38%) |
May 13, 2010 | 7.005 | 7.060 | 6.942 | 6.958 | 3,818,963 | -0.04(-0.56%) |
May 12, 2010 | 6.879 | 7.060 | 6.879 | 6.997 | 1,605,352 | +0.12(+1.71%) |
May 11, 2010 | 6.911 | 7.013 | 6.856 | 6.879 | 2,124,937 | +0.03(+0.46%) |
May 10, 2010 | 6.778 | 6.848 | 6.746 | 6.848 | 2,639,194 | +0.34(+5.30%) |
May 07, 2010 | 6.652 | 6.731 | 6.441 | 6.503 | 3,681,808 | -0.05(-0.72%) |
May 06, 2010 | 6.550 | 7.122 | 6.260 | 6.550 | 127 | -0.36(-5.22%) |
May 05, 2010 | 7.028 | 7.105 | 6.903 | 6.911 | 1,865,808 | -0.09(-1.23%) |
May 04, 2010 | 7.169 | 7.193 | 6.973 | 6.997 | 1,739,052 | -0.28(-3.88%) |
May 03, 2010 | 7.067 | 7.303 | 7.044 | 7.279 | 1,539,460 | +0.24(+3.45%) |
Apr 30, 2010 | 7.373 | 7.436 | 7.028 | 7.036 | 2,364,551 | -0.32(-4.37%) |
Apr 29, 2010 | 7.365 | 7.475 | 7.208 | 7.357 | 1,710,646 | +0.02(+0.32%) |
Apr 28, 2010 | 7.365 | 7.397 | 7.201 | 7.334 | 1,487,744 | -0.02(-0.21%) |
Apr 27, 2010 | 7.514 | 7.545 | 7.303 | 7.350 | 2,128,277 | -0.18(-2.39%) |
Apr 26, 2010 | 7.506 | 7.632 | 7.498 | 7.530 | 1,687,035 | -0.01(-0.10%) |
Apr 23, 2010 | 7.491 | 7.608 | 7.467 | 7.538 | 1,069,491 | +0.06(+0.84%) |
Apr 22, 2010 | 7.451 | 7.545 | 7.412 | 7.475 | 1,019,789 | -0.05(-0.62%) |
Apr 21, 2010 | 7.514 | 7.569 | 7.475 | 7.522 | 971,789 | +0.01(+0.10%) |
Apr 20, 2010 | 7.498 | 7.600 | 7.483 | 7.514 | 1,571,349 | +0.04(+0.52%) |
Apr 19, 2010 | 7.428 | 7.592 | 7.404 | 7.475 | 1,094,362 | +0.02(+0.21%) |
Apr 16, 2010 | 7.436 | 7.514 | 7.318 | 7.459 | 2,115,890 | -0.05(-0.73%) |
Apr 15, 2010 | 7.498 | 7.600 | 7.475 | 7.514 | 1,347,575 | -0.02(-0.21%) |
Apr 14, 2010 | 7.530 | 7.592 | 7.459 | 7.530 | 1,098,534 | +0.02(+0.21%) |
Apr 13, 2010 | 7.498 | 7.530 | 7.444 | 7.514 | 930,846 | +0.02(+0.21%) |
Apr 12, 2010 | 7.420 | 7.498 | 7.405 | 7.498 | 1,104,105 | +0.05(+0.63%) |
Apr 09, 2010 | 7.413 | 7.491 | 7.381 | 7.452 | 1,036,319 | +0.02(+0.32%) |
Apr 08, 2010 | 7.413 | 7.459 | 7.374 | 7.428 | 1,219,955 | -0.03(-0.42%) |
Apr 07, 2010 | 7.413 | 7.459 | 7.389 | 7.459 | 1,189,239 | +0.02(+0.21%) |
Apr 06, 2010 | 7.420 | 7.459 | 7.397 | 7.444 | 1,607,706 | +0.11(+1.49%) |
Apr 05, 2010 | 7.280 | 7.444 | 7.256 | 7.335 | 1,771,794 | +0.10(+1.40%) |
Apr 01, 2010 | 7.210 | 7.233 | 7.233 | 7.233 | 1,498,971 | +0.07(+0.98%) |
Mar 31, 2010 | 7.155 | 7.241 | 7.069 | 7.163 | 1,680,723 | +0.00(+0.00%) |
Mar 30, 2010 | 7.225 | 7.241 | 7.124 | 7.163 | 1,431,452 | -0.05(-0.65%) |
Mar 29, 2010 | 7.100 | 7.217 | 7.089 | 7.210 | 900,047 | +0.12(+1.76%) |
Mar 26, 2010 | 7.100 | 7.233 | 7.061 | 7.085 | 1,147,984 | -0.02(-0.22%) |
Mar 25, 2010 | 7.139 | 7.178 | 7.054 | 7.100 | 945,904 | -0.01(-0.11%) |
Mar 24, 2010 | 7.093 | 7.124 | 7.022 | 7.108 | 1,256,388 | +0.00(+0.00%) |
Mar 23, 2010 | 7.132 | 7.147 | 7.007 | 7.108 | 732,573 | +0.00(+0.00%) |
Mar 22, 2010 | 6.968 | 7.124 | 6.929 | 7.108 | 1,477,858 | +0.09(+1.22%) |
Mar 19, 2010 | 6.921 | 7.038 | 6.905 | 7.022 | 2,465,715 | +0.05(+0.78%) |
Mar 18, 2010 | 6.937 | 6.983 | 6.905 | 6.968 | 1,065,517 | +0.02(+0.22%) |
Mar 17, 2010 | 6.874 | 6.960 | 6.827 | 6.952 | 1,264,150 | +0.08(+1.14%) |
Mar 16, 2010 | 6.710 | 6.905 | 6.648 | 6.874 | 1,811,806 | +0.16(+2.44%) |
Mar 15, 2010 | 6.663 | 6.710 | 6.656 | 6.710 | 889,050 | -0.05(-0.81%) |
Mar 12, 2010 | 6.726 | 6.773 | 6.648 | 6.765 | 1,525,969 | +0.01(+0.12%) |
Mar 11, 2010 | 6.554 | 6.757 | 6.554 | 6.757 | 730,648 | +0.05(+0.81%) |
Mar 10, 2010 | 6.609 | 6.702 | 6.609 | 6.702 | 955,221 | +0.03(+0.47%) |
Mar 09, 2010 | 6.640 | 6.710 | 6.593 | 6.671 | 1,225,281 | +0.06(+0.94%) |
Mar 08, 2010 | 6.671 | 6.710 | 6.593 | 6.609 | 1,991,473 | -0.06(-0.94%) |
Mar 05, 2010 | 6.710 | 6.773 | 6.624 | 6.671 | 1,411,240 | +0.01(+0.12%) |
Mar 04, 2010 | 6.609 | 6.726 | 6.484 | 6.663 | 2,086,426 | +0.14(+2.15%) |
Mar 03, 2010 | 6.624 | 6.624 | 6.484 | 6.523 | 1,598,186 | -0.09(-1.40%) |
Mar 02, 2010 | 6.742 | 6.742 | 6.531 | 6.616 | 2,505,197 | +0.02(+0.34%) |
Mar 01, 2010 | 6.320 | 6.593 | 6.320 | 6.593 | 1,817,776 | +0.30(+4.84%) |
Feb 26, 2010 | 6.344 | 6.441 | 6.258 | 6.289 | 1,770,522 | -0.02(-0.37%) |
Feb 25, 2010 | 6.320 | 6.320 | 6.164 | 6.312 | 1,716,293 | -0.08(-1.22%) |
Feb 24, 2010 | 6.281 | 6.406 | 6.242 | 6.390 | 1,350,111 | +0.11(+1.74%) |
Feb 23, 2010 | 6.390 | 6.414 | 6.273 | 6.281 | 636,932 | -0.13(-2.07%) |
Feb 22, 2010 | 6.484 | 6.484 | 6.320 | 6.414 | 1,192,429 | -0.02(-0.24%) |
Feb 19, 2010 | 6.281 | 6.429 | 6.250 | 6.429 | 1,036,553 | +0.11(+1.73%) |
Feb 18, 2010 | 6.203 | 6.320 | 6.195 | 6.320 | 979,317 | +0.12(+2.02%) |
Feb 17, 2010 | 6.125 | 6.203 | 6.094 | 6.195 | 726,340 | +0.08(+1.28%) |
Feb 16, 2010 | 6.102 | 6.117 | 6.024 | 6.117 | 973,785 | +0.06(+1.03%) |
Feb 12, 2010 | 5.860 | 6.055 | 6.055 | 6.055 | 1,058,738 | +0.12(+1.97%) |
Feb 11, 2010 | 5.953 | 5.953 | 5.829 | 5.938 | 866,290 | -0.01(-0.13%) |
Feb 10, 2010 | 5.930 | 5.992 | 5.899 | 5.946 | 508,168 | -0.02(-0.26%) |
Feb 09, 2010 | 5.907 | 6.047 | 5.852 | 5.961 | 1,069,561 | +0.11(+1.87%) |
Feb 08, 2010 | 5.875 | 5.922 | 5.797 | 5.852 | 676,790 | -0.02(-0.40%) |
Feb 05, 2010 | 5.860 | 5.897 | 5.688 | 5.875 | 1,006,168 | +0.02(+0.40%) |
Feb 04, 2010 | 6.008 | 6.063 | 5.852 | 5.852 | 1,930,804 | -0.21(-3.47%) |
Feb 03, 2010 | 6.078 | 6.117 | 6.039 | 6.063 | 637,893 | -0.03(-0.51%) |
Feb 02, 2010 | 6.086 | 6.227 | 6.031 | 6.094 | 1,194,881 | +0.10(+1.63%) |
Feb 01, 2010 | 6.000 | 6.086 | 5.946 | 5.996 | 1,247,457 | +0.01(+0.20%) |
Jan 29, 2010 | 5.985 | 6.070 | 5.962 | 5.985 | 1,557,713 | +0.02(+0.39%) |
Jan 28, 2010 | 6.000 | 6.024 | 5.899 | 5.961 | 1,059,576 | -0.02(-0.39%) |
Jan 27, 2010 | 6.000 | 6.039 | 5.953 | 5.985 | 895,062 | -0.02(-0.39%) |
Jan 26, 2010 | 6.063 | 6.086 | 5.985 | 6.008 | 1,342,301 | -0.07(-1.16%) |
Jan 25, 2010 | 6.172 | 6.188 | 6.055 | 6.078 | 736,199 | -0.04(-0.64%) |
Jan 22, 2010 | 6.234 | 6.297 | 6.078 | 6.117 | 893,759 | -0.11(-1.75%) |
Jan 21, 2010 | 6.266 | 6.351 | 6.195 | 6.227 | 1,126,516 | -0.04(-0.62%) |
Jan 20, 2010 | 6.344 | 6.453 | 6.238 | 6.266 | 1,269,672 | -0.12(-1.83%) |
Jan 19, 2010 | 6.258 | 6.437 | 6.258 | 6.383 | 1,161,316 | +0.15(+2.38%) |
Jan 15, 2010 | 6.453 | 6.234 | 6.234 | 6.234 | 815,360 | -0.19(-2.92%) |
Jan 14, 2010 | 6.406 | 6.453 | 6.367 | 6.422 | 890,237 | +0.02(+0.37%) |
Jan 13, 2010 | 6.336 | 6.406 | 6.258 | 6.398 | 1,110,132 | +0.09(+1.49%) |
Jan 12, 2010 | 6.390 | 6.405 | 6.281 | 6.305 | 1,098,448 | -0.11(-1.69%) |
Jan 11, 2010 | 6.569 | 6.569 | 6.398 | 6.413 | 913,144 | -0.07(-1.08%) |
Jan 08, 2010 | 6.584 | 6.584 | 6.413 | 6.483 | 1,123,757 | -0.10(-1.53%) |
Jan 07, 2010 | 6.460 | 6.592 | 6.390 | 6.584 | 1,776,044 | +0.14(+2.17%) |
Jan 06, 2010 | 6.491 | 6.541 | 6.413 | 6.444 | 1,278,186 | -0.06(-0.95%) |
Jan 05, 2010 | 6.468 | 6.584 | 6.437 | 6.506 | 1,765,194 | +0.05(+0.84%) |
Jan 04, 2010 | 6.398 | 6.584 | 6.367 | 6.452 | 1,742,201 | +0.09(+1.47%) |
Dec 31, 2009 | 6.351 | 6.359 | 6.359 | 6.359 | 1,803,781 | +0.02(+0.37%) |
Dec 30, 2009 | 6.398 | 6.437 | 6.258 | 6.336 | 1,279,127 | -0.07(-1.09%) |
Dec 29, 2009 | 6.266 | 6.444 | 6.266 | 6.405 | 1,099,156 | +0.12(+1.98%) |
Dec 28, 2009 | 6.250 | 6.312 | 6.211 | 6.281 | 1,129,308 | +0.03(+0.50%) |
Dec 24, 2009 | 6.258 | 6.289 | 6.219 | 6.250 | 398,636 | +0.00(+0.00%) |
Dec 23, 2009 | 6.211 | 6.289 | 6.211 | 6.250 | 1,018,580 | +0.03(+0.50%) |
Dec 22, 2009 | 6.204 | 6.242 | 6.087 | 6.219 | 1,945,321 | +0.10(+1.65%) |
Dec 21, 2009 | 6.056 | 6.173 | 6.056 | 6.118 | 1,100,660 | +0.09(+1.42%) |
Dec 18, 2009 | 6.017 | 6.033 | 5.901 | 6.033 | 2,840,171 | +0.04(+0.65%) |
Dec 17, 2009 | 5.947 | 6.033 | 5.932 | 5.994 | 1,224,875 | +0.09(+1.45%) |
Dec 16, 2009 | 5.971 | 5.978 | 5.870 | 5.909 | 3,135,036 | -0.05(-0.78%) |
Dec 15, 2009 | 5.986 | 6.041 | 5.955 | 5.955 | 3,209,243 | -0.08(-1.29%) |
Dec 14, 2009 | 6.044 | 6.048 | 6.006 | 6.033 | 1,309,171 | +0.02(+0.26%) |
Dec 11, 2009 | 5.978 | 6.025 | 5.947 | 6.017 | 1,019,370 | +0.10(+1.71%) |
Dec 10, 2009 | 5.986 | 6.087 | 5.893 | 5.916 | 2,421,903 | -0.09(-1.42%) |
Dec 09, 2009 | 6.087 | 6.169 | 5.978 | 6.002 | 1,863,537 | -0.10(-1.65%) |
Dec 08, 2009 | 6.126 | 6.165 | 5.986 | 6.103 | 1,196,376 | -0.05(-0.88%) |
Dec 07, 2009 | 6.165 | 6.289 | 6.103 | 6.157 | 1,872,094 | +0.02(+0.25%) |
Dec 04, 2009 | 5.986 | 6.289 | 5.893 | 6.142 | 4,219,875 | +0.15(+2.46%) |
Dec 03, 2009 | 6.064 | 6.134 | 5.986 | 5.994 | 791,406 | -0.03(-0.52%) |
Dec 02, 2009 | 6.048 | 6.141 | 5.994 | 6.025 | 800,872 | -0.04(-0.64%) |
Dec 01, 2009 | 6.041 | 6.134 | 5.978 | 6.064 | 1,786,430 | +0.07(+1.17%) |
Nov 30, 2009 | 5.909 | 5.994 | 5.823 | 5.994 | 2,713,012 | +0.15(+2.52%) |
Nov 27, 2009 | 5.885 | 5.901 | 5.800 | 5.846 | 396,163 | -0.17(-2.84%) |
Nov 25, 2009 | 6.033 | 6.072 | 5.940 | 6.017 | 587,830 | +0.02(+0.26%) |
Nov 24, 2009 | 5.986 | 6.002 | 5.846 | 6.002 | 1,109,406 | +0.08(+1.31%) |
Nov 23, 2009 | 6.033 | 6.095 | 5.893 | 5.924 | 822,897 | +0.02(+0.39%) |
Nov 20, 2009 | 5.839 | 5.924 | 5.730 | 5.901 | 1,019,259 | +0.04(+0.66%) |
Nov 19, 2009 | 6.048 | 6.056 | 5.800 | 5.862 | 924,602 | -0.23(-3.70%) |
Nov 18, 2009 | 6.010 | 6.134 | 5.916 | 6.087 | 1,535,750 | +0.08(+1.29%) |
Nov 17, 2009 | 5.808 | 6.041 | 5.746 | 6.010 | 1,888,034 | +0.19(+3.20%) |
Nov 16, 2009 | 5.862 | 6.048 | 5.753 | 5.823 | 3,063,999 | +0.02(+0.27%) |
Nov 13, 2009 | 5.753 | 5.831 | 5.722 | 5.808 | 1,081,162 | +0.09(+1.63%) |
Nov 12, 2009 | 5.730 | 5.854 | 5.707 | 5.714 | 1,399,024 | -0.06(-1.08%) |
Nov 11, 2009 | 5.870 | 5.909 | 5.777 | 5.777 | 2,619,615 | -0.03(-0.53%) |
Nov 10, 2009 | 5.870 | 5.940 | 5.777 | 5.808 | 2,322,385 | -0.11(-1.84%) |
Nov 09, 2009 | 5.940 | 6.033 | 5.893 | 5.916 | 2,806,926 | +0.05(+0.93%) |
Nov 06, 2009 | 5.800 | 5.940 | 5.722 | 5.862 | 2,066,879 | +0.03(+0.53%) |
Nov 05, 2009 | 5.435 | 5.862 | 5.435 | 5.831 | 2,798,416 | +0.48(+9.00%) |
Nov 04, 2009 | 5.280 | 5.474 | 5.171 | 5.350 | 1,927,323 | +0.09(+1.62%) |
Nov 03, 2009 | 5.187 | 5.326 | 5.179 | 5.264 | 1,624,630 | +0.03(+0.59%) |
Nov 02, 2009 | 5.342 | 5.396 | 5.140 | 5.233 | 1,868,784 | -0.10(-1.89%) |
Oct 30, 2009 | 5.520 | 5.559 | 5.305 | 5.334 | 1,617,826 | -0.20(-3.65%) |
Oct 29, 2009 | 5.435 | 5.559 | 5.373 | 5.536 | 1,601,921 | +0.13(+2.44%) |
Oct 28, 2009 | 5.544 | 5.548 | 5.365 | 5.404 | 2,203,537 | -0.14(-2.52%) |
Oct 27, 2009 | 5.482 | 5.575 | 5.396 | 5.544 | 1,542,065 | +0.09(+1.71%) |
Oct 26, 2009 | 5.513 | 5.567 | 5.311 | 5.450 | 1,575,666 | -0.07(-1.27%) |
Oct 23, 2009 | 5.621 | 5.621 | 5.497 | 5.520 | 1,247,565 | -0.19(-3.40%) |
Oct 22, 2009 | 5.683 | 5.738 | 5.575 | 5.714 | 1,235,463 | +0.04(+0.68%) |
Oct 21, 2009 | 5.746 | 5.885 | 5.668 | 5.676 | 1,184,908 | -0.10(-1.75%) |
Oct 20, 2009 | 5.777 | 5.839 | 5.761 | 5.777 | 1,084,656 | -0.01(-0.13%) |
Oct 19, 2009 | 5.753 | 5.800 | 5.668 | 5.784 | 742,431 | +0.05(+0.95%) |
Oct 16, 2009 | 5.652 | 5.792 | 5.567 | 5.730 | 1,385,440 | +0.05(+0.82%) |
Oct 15, 2009 | 5.435 | 5.722 | 5.163 | 5.683 | 2,740,344 | +0.28(+5.17%) |
Oct 14, 2009 | 5.598 | 5.598 | 5.404 | 5.404 | 4,954,248 | -0.12(-2.11%) |
Oct 13, 2009 | 5.738 | 5.738 | 5.513 | 5.520 | 807,320 | -0.23(-3.92%) |
Oct 12, 2009 | 5.792 | 5.792 | 5.691 | 5.746 | 589,920 | +0.02(+0.27%) |
Oct 09, 2009 | 5.660 | 5.730 | 5.629 | 5.730 | 628,863 | +0.04(+0.68%) |
Oct 08, 2009 | 5.559 | 5.699 | 5.505 | 5.691 | 1,722,269 | +0.16(+2.95%) |
Oct 07, 2009 | 5.497 | 5.575 | 5.443 | 5.528 | 610,890 | +0.01(+0.14%) |
Oct 06, 2009 | 5.419 | 5.544 | 5.396 | 5.520 | 1,647,494 | +0.12(+2.30%) |
Oct 05, 2009 | 5.303 | 5.427 | 5.202 | 5.396 | 1,242,866 | +0.13(+2.51%) |
Oct 02, 2009 | 4.876 | 5.295 | 4.845 | 5.264 | 2,132,776 | +0.09(+1.80%) |
Oct 01, 2009 | 5.412 | 5.458 | 5.078 | 5.171 | 2,657,353 | -0.27(-4.99%) |
Sep 30, 2009 | 5.450 | 5.474 | 5.291 | 5.443 | 3,210,802 | +0.02(+0.29%) |
Sep 29, 2009 | 5.443 | 5.528 | 5.412 | 5.427 | 1,358,603 | +0.01(+0.14%) |
Sep 28, 2009 | 5.334 | 5.567 | 5.288 | 5.419 | 1,586,915 | +0.10(+1.90%) |
Sep 25, 2009 | 5.381 | 5.404 | 5.241 | 5.319 | 1,149,549 | -0.08(-1.44%) |
Sep 24, 2009 | 5.559 | 5.582 | 5.303 | 5.396 | 1,369,361 | -0.16(-2.93%) |
Sep 23, 2009 | 5.707 | 5.753 | 5.536 | 5.559 | 1,261,982 | -0.12(-2.19%) |
Sep 22, 2009 | 5.621 | 5.722 | 5.559 | 5.683 | 1,242,761 | +0.08(+1.39%) |
Sep 21, 2009 | 5.660 | 5.668 | 5.567 | 5.606 | 1,639,949 | -0.09(-1.64%) |
Sep 18, 2009 | 5.443 | 5.730 | 5.443 | 5.699 | 3,898,241 | +0.16(+2.95%) |
Sep 17, 2009 | 5.590 | 5.621 | 5.466 | 5.536 | 1,770,002 | +0.16(+2.88%) |
Sep 16, 2009 | 5.412 | 5.598 | 5.342 | 5.381 | 1,130,464 | -0.03(-0.57%) |
Sep 15, 2009 | 5.419 | 5.474 | 5.334 | 5.412 | 1,447,401 | -0.01(-0.14%) |
Sep 14, 2009 | 5.474 | 5.513 | 5.412 | 5.419 | 1,922,247 | -0.09(-1.69%) |
Sep 11, 2009 | 5.567 | 5.590 | 5.404 | 5.513 | 2,744,258 | -0.06(-1.11%) |
Sep 10, 2009 | 5.551 | 5.590 | 5.520 | 5.575 | 971,423 | +0.02(+0.42%) |
Sep 09, 2009 | 5.513 | 5.551 | 5.489 | 5.551 | 1,376,081 | +0.05(+0.99%) |
Sep 08, 2009 | 5.559 | 5.559 | 5.392 | 5.497 | 774,036 | -0.02(-0.28%) |
Sep 04, 2009 | 5.513 | 5.536 | 5.450 | 5.513 | 562,563 | +0.01(+0.14%) |
Sep 03, 2009 | 5.396 | 5.559 | 5.326 | 5.505 | 2,605,242 | +0.12(+2.31%) |
Sep 02, 2009 | 5.280 | 5.458 | 5.280 | 5.381 | 1,089,079 | +0.02(+0.29%) |
Sep 01, 2009 | 5.482 | 5.598 | 5.319 | 5.365 | 1,054,494 | -0.13(-2.40%) |
Aug 31, 2009 | 5.544 | 5.559 | 5.458 | 5.497 | 1,104,150 | -0.13(-2.34%) |
Aug 28, 2009 | 5.769 | 5.800 | 5.567 | 5.629 | 1,625,032 | -0.12(-2.03%) |
Aug 27, 2009 | 5.808 | 5.808 | 5.575 | 5.746 | 633,291 | +0.02(+0.41%) |
Aug 26, 2009 | 5.839 | 5.839 | 5.668 | 5.722 | 897,577 | -0.12(-1.99%) |
Aug 25, 2009 | 5.854 | 5.862 | 5.784 | 5.839 | 1,584,174 | -0.02(-0.27%) |
Aug 24, 2009 | 5.753 | 5.862 | 5.730 | 5.854 | 1,552,321 | +0.11(+1.89%) |
Aug 21, 2009 | 5.792 | 5.808 | 5.707 | 5.746 | 1,041,709 | -0.03(-0.54%) |
Aug 20, 2009 | 5.792 | 5.878 | 5.738 | 5.777 | 592,708 | -0.04(-0.67%) |
Aug 19, 2009 | 5.582 | 5.823 | 5.582 | 5.815 | 676,676 | +0.19(+3.45%) |
Aug 18, 2009 | 5.652 | 5.714 | 5.590 | 5.621 | 763,074 | -0.09(-1.50%) |
Aug 17, 2009 | 5.691 | 5.746 | 5.614 | 5.707 | 1,170,016 | -0.16(-2.65%) |
Aug 14, 2009 | 5.932 | 5.994 | 5.761 | 5.862 | 785,803 | -0.09(-1.56%) |
Aug 13, 2009 | 5.916 | 5.986 | 5.885 | 5.955 | 734,405 | +0.09(+1.46%) |
Aug 12, 2009 | 5.854 | 6.010 | 5.854 | 5.870 | 1,036,334 | +0.00(+0.00%) |
Aug 11, 2009 | 5.878 | 5.963 | 5.777 | 5.870 | 1,170,502 | +0.00(+0.00%) |
Aug 10, 2009 | 5.707 | 5.978 | 5.590 | 5.870 | 1,492,664 | +0.15(+2.58%) |
Aug 07, 2009 | 5.808 | 6.033 | 5.691 | 5.722 | 2,547,997 | -0.04(-0.67%) |
Aug 06, 2009 | 5.427 | 5.823 | 5.357 | 5.761 | 6,048,943 | +0.71(+14.15%) |
Aug 05, 2009 | 4.845 | 5.086 | 4.752 | 5.047 | 2,440,398 | +0.20(+4.16%) |
Aug 04, 2009 | 4.891 | 4.891 | 4.472 | 4.845 | 658,750 | -0.02(-0.47%) |
Aug 03, 2009 | 4.961 | 5.000 | 4.860 | 4.868 | 2,279,176 | -0.04(-0.79%) |
Jul 31, 2009 | 4.923 | 5.031 | 4.899 | 4.907 | 920,580 | -0.02(-0.32%) |
Jul 30, 2009 | 4.806 | 4.969 | 4.806 | 4.923 | 839,127 | +0.16(+3.26%) |
Jul 29, 2009 | 4.752 | 4.860 | 4.728 | 4.767 | 777,697 | -0.04(-0.81%) |
Jul 28, 2009 | 4.697 | 4.891 | 4.697 | 4.806 | 1,023,721 | +0.02(+0.49%) |
Jul 27, 2009 | 4.884 | 4.930 | 4.767 | 4.783 | 731,692 | -0.03(-0.65%) |
Jul 24, 2009 | 4.876 | 4.930 | 4.814 | 4.814 | 3,972 | -0.09(-1.74%) |
Jul 23, 2009 | 4.791 | 4.992 | 4.791 | 4.899 | 880,187 | +0.09(+1.94%) |
Jul 22, 2009 | 4.705 | 4.891 | 4.705 | 4.806 | 692,012 | +0.09(+1.98%) |
Jul 21, 2009 | 4.752 | 4.798 | 4.682 | 4.713 | 654,365 | -0.02(-0.49%) |
Jul 20, 2009 | 4.627 | 4.736 | 4.596 | 4.736 | 897,846 | +0.12(+2.69%) |
Jul 17, 2009 | 4.604 | 4.651 | 4.542 | 4.612 | 556,251 | +0.02(+0.51%) |
Jul 16, 2009 | 4.402 | 4.627 | 4.402 | 4.589 | 732,983 | +0.16(+3.68%) |
Jul 15, 2009 | 4.278 | 4.464 | 4.278 | 4.426 | 989,746 | +0.16(+3.64%) |
Jul 14, 2009 | 4.224 | 4.309 | 4.177 | 4.270 | 769,759 | +0.05(+1.29%) |
Jul 13, 2009 | 4.158 | 4.247 | 4.154 | 4.216 | 704,917 | +0.05(+1.12%) |
Jul 10, 2009 | 4.138 | 4.232 | 4.131 | 4.169 | 794,028 | -0.01(-0.19%) |
Jul 09, 2009 | 4.263 | 4.263 | 4.107 | 4.177 | 711,740 | -0.06(-1.47%) |
Jul 08, 2009 | 4.309 | 4.332 | 4.169 | 4.239 | 871,242 | -0.06(-1.44%) |
Jul 07, 2009 | 4.239 | 4.356 | 4.216 | 4.301 | 1,196,361 | +0.05(+1.09%) |
Jul 06, 2009 | 4.332 | 4.402 | 4.193 | 4.255 | 867,006 | -0.09(-1.97%) |
Jul 02, 2009 | 4.449 | 4.472 | 4.294 | 4.340 | 1,586,414 | -0.19(-4.28%) |
Jul 01, 2009 | 4.270 | 4.565 | 4.270 | 4.534 | 1,726,425 | +0.28(+6.57%) |
Jun 30, 2009 | 4.232 | 4.325 | 4.200 | 4.255 | 946,159 | +0.02(+0.37%) |
Jun 29, 2009 | 4.193 | 4.263 | 4.068 | 4.239 | 1,301,008 | +0.11(+2.63%) |
Jun 26, 2009 | 3.890 | 4.131 | 3.851 | 4.131 | 3,095,038 | +0.21(+5.35%) |
Jun 25, 2009 | 3.882 | 3.944 | 3.874 | 3.921 | 2,092,144 | +0.00(+0.00%) |
Jun 24, 2009 | 3.898 | 4.022 | 3.494 | 3.921 | 1,346,705 | -0.02(-0.59%) |
Jun 23, 2009 | 4.014 | 4.061 | 3.921 | 3.944 | 1,343,258 | -0.05(-1.17%) |
Jun 22, 2009 | 4.138 | 4.239 | 3.991 | 3.991 | 1,238,183 | -0.25(-5.86%) |
Jun 19, 2009 | 4.301 | 4.301 | 4.131 | 4.239 | 2,194,726 | -0.03(-0.73%) |
Jun 18, 2009 | 4.348 | 4.387 | 4.239 | 4.270 | 751,483 | -0.06(-1.43%) |
Jun 17, 2009 | 4.278 | 4.402 | 4.200 | 4.332 | 956,919 | +0.08(+1.82%) |
Jun 16, 2009 | 4.371 | 4.402 | 4.224 | 4.255 | 961,007 | -0.10(-2.32%) |
Jun 15, 2009 | 4.387 | 4.387 | 4.263 | 4.356 | 931,772 | -0.05(-1.23%) |
Jun 12, 2009 | 4.472 | 4.472 | 4.387 | 4.410 | 758,675 | -0.07(-1.56%) |
Jun 11, 2009 | 4.457 | 4.534 | 4.371 | 4.480 | 1,040,604 | +0.02(+0.52%) |
Jun 10, 2009 | 4.472 | 4.480 | 4.402 | 4.457 | 1,213,032 | +0.01(+0.17%) |
Jun 09, 2009 | 4.480 | 4.488 | 4.402 | 4.449 | 964,402 | -0.02(-0.35%) |
Jun 08, 2009 | 4.379 | 4.503 | 4.372 | 4.464 | 1,186,173 | +0.02(+0.52%) |
Jun 05, 2009 | 4.542 | 4.542 | 4.379 | 4.441 | 929,835 | -0.04(-0.87%) |
Jun 04, 2009 | 4.395 | 4.503 | 4.379 | 4.480 | 1,296,361 | +0.02(+0.35%) |
Jun 03, 2009 | 4.527 | 4.542 | 4.402 | 4.464 | 946,034 | -0.03(-0.69%) |
Jun 02, 2009 | 4.402 | 4.534 | 4.332 | 4.495 | 1,249,258 | +0.06(+1.40%) |