Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.521 | 5.548 | 5.482 | 5.521 | 45,633 | -0.02(-0.32%) |
May 27, 2010 | 5.486 | 5.539 | 5.482 | 5.539 | 39,312 | +0.08(+1.45%) |
May 26, 2010 | 5.438 | 5.495 | 5.429 | 5.460 | 97,216 | +0.05(+0.87%) |
May 25, 2010 | 5.372 | 5.416 | 5.336 | 5.412 | 123,830 | +0.01(+0.10%) |
May 24, 2010 | 5.394 | 5.420 | 5.376 | 5.407 | 113,877 | +0.01(+0.24%) |
May 21, 2010 | 5.385 | 5.442 | 5.327 | 5.394 | 233,399 | -0.03(-0.49%) |
May 20, 2010 | 5.407 | 5.482 | 5.394 | 5.420 | 134,939 | -0.09(-1.60%) |
May 19, 2010 | 5.556 | 5.565 | 5.473 | 5.508 | 134,773 | -0.05(-0.95%) |
May 18, 2010 | 5.526 | 5.667 | 5.526 | 5.561 | 81,440 | +0.02(+0.40%) |
May 17, 2010 | 5.583 | 5.583 | 5.512 | 5.539 | 66,597 | -0.04(-0.63%) |
May 14, 2010 | 5.574 | 5.605 | 5.543 | 5.574 | 90,738 | -0.03(-0.55%) |
May 13, 2010 | 5.614 | 5.627 | 5.552 | 5.605 | 236,570 | +0.01(+0.16%) |
May 12, 2010 | 5.539 | 5.596 | 5.539 | 5.596 | 100,239 | +0.03(+0.47%) |
May 11, 2010 | 5.552 | 5.570 | 5.552 | 5.570 | 75,103 | +0.04(+0.80%) |
May 10, 2010 | 5.526 | 5.556 | 5.526 | 5.526 | 132,729 | +0.13(+2.45%) |
May 07, 2010 | 5.429 | 5.490 | 5.322 | 5.394 | 160,870 | -0.01(-0.24%) |
May 06, 2010 | 5.697 | 5.755 | 4.826 | 5.407 | 566,353 | -0.29(-5.15%) |
May 05, 2010 | 5.658 | 5.700 | 5.636 | 5.700 | 55,674 | +0.04(+0.74%) |
May 04, 2010 | 5.636 | 5.689 | 5.636 | 5.658 | 103,036 | +0.00(+0.00%) |
May 03, 2010 | 5.685 | 5.737 | 5.623 | 5.658 | 181,149 | -0.00(-0.08%) |
Apr 30, 2010 | 5.667 | 5.667 | 5.531 | 5.663 | 59,134 | -0.00(-0.08%) |
Apr 29, 2010 | 5.650 | 5.676 | 5.628 | 5.667 | 98,854 | +0.02(+0.31%) |
Apr 28, 2010 | 5.658 | 5.693 | 5.632 | 5.650 | 60,110 | -0.02(-0.30%) |
Apr 27, 2010 | 5.645 | 5.693 | 5.643 | 5.666 | 75,023 | +0.01(+0.22%) |
Apr 26, 2010 | 5.667 | 5.698 | 5.636 | 5.654 | 134,420 | -0.04(-0.62%) |
Apr 23, 2010 | 5.680 | 5.728 | 5.663 | 5.689 | 110,897 | +0.01(+0.15%) |
Apr 22, 2010 | 5.658 | 5.680 | 5.654 | 5.680 | 48,250 | +0.03(+0.54%) |
Apr 21, 2010 | 5.623 | 5.671 | 5.610 | 5.650 | 63,419 | +0.04(+0.70%) |
Apr 20, 2010 | 5.610 | 5.636 | 5.597 | 5.610 | 107,958 | +0.03(+0.61%) |
Apr 19, 2010 | 5.597 | 5.597 | 5.558 | 5.576 | 52,797 | +0.01(+0.24%) |
Apr 16, 2010 | 5.593 | 5.593 | 5.540 | 5.563 | 30,472 | -0.01(-0.22%) |
Apr 15, 2010 | 5.580 | 5.597 | 5.565 | 5.575 | 45,675 | +0.00(+0.00%) |
Apr 14, 2010 | 5.540 | 5.575 | 5.531 | 5.575 | 58,019 | +0.04(+0.71%) |
Apr 13, 2010 | 5.597 | 5.597 | 5.518 | 5.536 | 130,291 | -0.07(-1.17%) |
Apr 12, 2010 | 5.496 | 5.601 | 5.479 | 5.601 | 122,007 | +0.12(+2.24%) |
Apr 09, 2010 | 5.475 | 5.510 | 5.470 | 5.479 | 63,627 | -0.02(-0.40%) |
Apr 08, 2010 | 5.527 | 5.527 | 5.483 | 5.501 | 55,880 | +0.01(+0.15%) |
Apr 07, 2010 | 5.440 | 5.514 | 5.440 | 5.492 | 106,170 | +0.03(+0.64%) |
Apr 06, 2010 | 5.453 | 5.479 | 5.436 | 5.458 | 129,443 | +0.00(+0.08%) |
Apr 05, 2010 | 5.449 | 5.453 | 5.414 | 5.453 | 98,956 | +0.03(+0.56%) |
Apr 01, 2010 | 5.436 | 5.423 | 5.423 | 5.423 | 112,677 | -0.01(-0.24%) |
Mar 31, 2010 | 5.392 | 5.436 | 5.392 | 5.436 | 69,809 | +0.04(+0.81%) |
Mar 30, 2010 | 5.397 | 5.418 | 5.392 | 5.392 | 134,383 | +0.00(+0.00%) |
Mar 29, 2010 | 5.384 | 5.392 | 5.375 | 5.392 | 52,310 | +0.02(+0.40%) |
Mar 26, 2010 | 5.414 | 5.414 | 5.362 | 5.371 | 106,082 | -0.04(-0.72%) |
Mar 25, 2010 | 5.427 | 5.431 | 5.401 | 5.410 | 56,051 | -0.02(-0.32%) |
Mar 24, 2010 | 5.405 | 5.427 | 5.405 | 5.427 | 57,909 | +0.00(+0.08%) |
Mar 23, 2010 | 5.418 | 5.427 | 5.392 | 5.423 | 65,601 | +0.01(+0.16%) |
Mar 22, 2010 | 5.392 | 5.414 | 5.392 | 5.414 | 98,273 | +0.03(+0.65%) |
Mar 19, 2010 | 5.371 | 5.392 | 5.349 | 5.379 | 59,010 | -0.01(-0.24%) |
Mar 18, 2010 | 5.358 | 5.392 | 5.358 | 5.392 | 75,160 | +0.03(+0.60%) |
Mar 17, 2010 | 5.353 | 5.379 | 5.353 | 5.360 | 100,743 | +0.02(+0.37%) |
Mar 16, 2010 | 5.331 | 5.371 | 5.331 | 5.340 | 130,398 | -0.02(-0.32%) |
Mar 15, 2010 | 5.349 | 5.362 | 5.349 | 5.358 | 31,232 | +0.03(+0.49%) |
Mar 12, 2010 | 5.366 | 5.366 | 5.327 | 5.331 | 87,585 | -0.01(-0.16%) |
Mar 11, 2010 | 5.371 | 5.392 | 5.340 | 5.340 | 100,274 | -0.03(-0.48%) |
Mar 10, 2010 | 5.327 | 5.384 | 5.327 | 5.366 | 86,023 | +0.03(+0.57%) |
Mar 09, 2010 | 5.358 | 5.361 | 5.331 | 5.336 | 118,049 | -0.02(-0.41%) |
Mar 08, 2010 | 5.340 | 5.358 | 5.327 | 5.358 | 77,754 | +0.03(+0.65%) |
Mar 05, 2010 | 5.327 | 5.336 | 5.293 | 5.323 | 180,281 | -0.02(-0.40%) |
Mar 04, 2010 | 5.358 | 5.371 | 5.336 | 5.345 | 103,308 | -0.01(-0.19%) |
Mar 03, 2010 | 5.336 | 5.371 | 5.319 | 5.355 | 99,510 | +0.03(+0.52%) |
Mar 02, 2010 | 5.319 | 5.345 | 5.289 | 5.327 | 136,999 | +0.01(+0.16%) |
Mar 01, 2010 | 5.293 | 5.345 | 5.284 | 5.319 | 93,011 | +0.03(+0.49%) |
Feb 26, 2010 | 5.250 | 5.293 | 5.250 | 5.293 | 120,414 | +0.00(+0.00%) |
Feb 25, 2010 | 5.232 | 5.297 | 5.232 | 5.293 | 113,781 | +0.04(+0.74%) |
Feb 24, 2010 | 5.232 | 5.271 | 5.226 | 5.254 | 90,306 | +0.03(+0.58%) |
Feb 23, 2010 | 5.211 | 5.252 | 5.206 | 5.224 | 99,934 | +0.01(+0.25%) |
Feb 22, 2010 | 5.206 | 5.271 | 5.189 | 5.211 | 132,481 | +0.02(+0.33%) |
Feb 19, 2010 | 5.289 | 5.319 | 5.185 | 5.194 | 241,048 | -0.10(-1.80%) |
Feb 18, 2010 | 5.293 | 5.362 | 5.284 | 5.289 | 134,507 | +0.00(+0.08%) |
Feb 17, 2010 | 5.310 | 5.332 | 5.271 | 5.284 | 132,051 | -0.01(-0.16%) |
Feb 16, 2010 | 5.271 | 5.323 | 5.271 | 5.293 | 111,416 | +0.01(+0.16%) |
Feb 12, 2010 | 5.254 | 5.284 | 5.284 | 5.284 | 110,860 | +0.03(+0.49%) |
Feb 11, 2010 | 5.289 | 5.289 | 5.254 | 5.258 | 54,060 | -0.01(-0.25%) |
Feb 10, 2010 | 5.254 | 5.280 | 5.254 | 5.271 | 114,612 | +0.01(+0.16%) |
Feb 09, 2010 | 5.237 | 5.271 | 5.237 | 5.263 | 131,734 | +0.02(+0.33%) |
Feb 08, 2010 | 5.280 | 5.302 | 5.228 | 5.245 | 115,797 | -0.03(-0.58%) |
Feb 05, 2010 | 5.285 | 5.320 | 5.259 | 5.276 | 113,081 | -0.05(-0.88%) |
Feb 04, 2010 | 5.345 | 5.353 | 5.272 | 5.323 | 179,526 | -0.03(-0.57%) |
Feb 03, 2010 | 5.276 | 5.358 | 5.276 | 5.353 | 144,268 | +0.10(+1.88%) |
Feb 02, 2010 | 5.194 | 5.285 | 5.194 | 5.255 | 184,199 | +0.06(+1.16%) |
Feb 01, 2010 | 5.160 | 5.199 | 5.151 | 5.194 | 198,094 | +0.04(+0.83%) |
Jan 29, 2010 | 5.147 | 5.169 | 5.121 | 5.151 | 120,084 | +0.01(+0.17%) |
Jan 28, 2010 | 5.147 | 5.151 | 5.100 | 5.143 | 60,497 | +0.00(+0.00%) |
Jan 27, 2010 | 5.066 | 5.143 | 5.062 | 5.143 | 98,462 | +0.09(+1.70%) |
Jan 26, 2010 | 5.061 | 5.091 | 5.044 | 5.057 | 119,746 | -0.00(-0.08%) |
Jan 25, 2010 | 5.109 | 5.139 | 5.061 | 5.061 | 78,967 | -0.06(-1.09%) |
Jan 22, 2010 | 5.117 | 5.160 | 5.109 | 5.117 | 97,162 | -0.03(-0.67%) |
Jan 21, 2010 | 5.169 | 5.177 | 5.130 | 5.151 | 64,282 | -0.02(-0.33%) |
Jan 20, 2010 | 5.147 | 5.169 | 5.130 | 5.169 | 92,706 | +0.02(+0.42%) |
Jan 19, 2010 | 5.121 | 5.151 | 5.096 | 5.147 | 71,431 | +0.04(+0.84%) |
Jan 15, 2010 | 5.087 | 5.104 | 5.104 | 5.104 | 97,369 | +0.05(+0.93%) |
Jan 14, 2010 | 5.036 | 5.078 | 5.036 | 5.057 | 108,087 | +0.01(+0.25%) |
Jan 13, 2010 | 5.066 | 5.066 | 5.027 | 5.044 | 112,068 | +0.00(+0.09%) |
Jan 12, 2010 | 5.057 | 5.066 | 5.031 | 5.040 | 74,823 | -0.01(-0.25%) |
Jan 11, 2010 | 4.950 | 5.053 | 4.950 | 5.053 | 171,953 | +0.08(+1.55%) |
Jan 08, 2010 | 5.061 | 5.091 | 4.933 | 4.975 | 308,758 | -0.10(-1.95%) |
Jan 07, 2010 | 5.036 | 5.087 | 5.036 | 5.074 | 68,731 | +0.05(+0.90%) |
Jan 06, 2010 | 4.978 | 5.033 | 4.978 | 5.029 | 89,320 | +0.01(+0.17%) |
Jan 05, 2010 | 4.961 | 5.020 | 4.918 | 5.020 | 157,867 | +0.09(+1.73%) |
Jan 04, 2010 | 4.914 | 4.948 | 4.893 | 4.935 | 216,055 | +0.02(+0.35%) |
Dec 31, 2009 | 4.931 | 4.918 | 4.918 | 4.918 | 94,014 | -0.02(-0.35%) |
Dec 30, 2009 | 4.982 | 4.999 | 4.931 | 4.935 | 120,369 | -0.04(-0.77%) |
Dec 29, 2009 | 4.990 | 4.999 | 4.939 | 4.973 | 146,128 | -0.04(-0.77%) |
Dec 28, 2009 | 4.973 | 5.020 | 4.973 | 5.012 | 58,842 | +0.02(+0.34%) |
Dec 24, 2009 | 5.033 | 5.033 | 4.948 | 4.995 | 76,852 | -0.05(-0.93%) |
Dec 23, 2009 | 4.986 | 5.042 | 4.973 | 5.042 | 62,495 | +0.09(+1.81%) |
Dec 22, 2009 | 4.948 | 4.969 | 4.931 | 4.952 | 59,311 | -0.01(-0.26%) |
Dec 21, 2009 | 4.943 | 5.054 | 4.943 | 4.965 | 101,774 | +0.00(+0.00%) |
Dec 18, 2009 | 4.892 | 4.965 | 4.888 | 4.965 | 131,088 | +0.03(+0.69%) |
Dec 17, 2009 | 4.897 | 4.965 | 4.884 | 4.931 | 56,103 | -0.02(-0.34%) |
Dec 16, 2009 | 4.871 | 4.969 | 4.871 | 4.948 | 89,869 | +0.06(+1.22%) |
Dec 15, 2009 | 4.909 | 4.926 | 4.862 | 4.888 | 165,278 | -0.02(-0.43%) |
Dec 14, 2009 | 4.939 | 4.943 | 4.909 | 4.909 | 78,493 | -0.02(-0.43%) |
Dec 11, 2009 | 4.931 | 4.943 | 4.926 | 4.931 | 46,282 | -0.02(-0.38%) |
Dec 10, 2009 | 4.939 | 4.969 | 4.939 | 4.949 | 52,516 | +0.01(+0.12%) |
Dec 09, 2009 | 4.982 | 5.020 | 4.935 | 4.943 | 102,684 | -0.06(-1.11%) |
Dec 08, 2009 | 4.986 | 5.003 | 4.952 | 4.999 | 52,331 | -0.01(-0.26%) |
Dec 07, 2009 | 4.965 | 5.025 | 4.931 | 5.012 | 115,959 | +0.05(+1.03%) |
Dec 04, 2009 | 4.990 | 4.990 | 4.956 | 4.961 | 74,004 | -0.01(-0.17%) |
Dec 03, 2009 | 4.969 | 4.990 | 4.956 | 4.969 | 92,652 | -0.02(-0.34%) |
Dec 02, 2009 | 4.931 | 4.986 | 4.914 | 4.986 | 80,264 | +0.06(+1.13%) |
Dec 01, 2009 | 4.909 | 4.931 | 4.901 | 4.931 | 96,014 | +0.03(+0.70%) |
Nov 30, 2009 | 4.897 | 4.909 | 4.862 | 4.897 | 87,731 | -0.01(-0.26%) |
Nov 27, 2009 | 4.837 | 4.909 | 4.833 | 4.909 | 37,912 | +0.04(+0.88%) |
Nov 25, 2009 | 4.845 | 4.892 | 4.845 | 4.867 | 70,461 | +0.00(+0.00%) |
Nov 24, 2009 | 4.875 | 4.901 | 4.863 | 4.867 | 74,454 | -0.01(-0.14%) |
Nov 23, 2009 | 4.845 | 4.931 | 4.845 | 4.873 | 89,803 | -0.02(-0.39%) |
Nov 20, 2009 | 4.909 | 4.939 | 4.841 | 4.892 | 144,913 | -0.03(-0.69%) |
Nov 19, 2009 | 4.880 | 4.926 | 4.875 | 4.926 | 149,919 | +0.02(+0.43%) |
Nov 18, 2009 | 4.939 | 4.939 | 4.875 | 4.905 | 126,333 | -0.03(-0.61%) |
Nov 17, 2009 | 4.982 | 4.982 | 4.884 | 4.935 | 95,465 | -0.02(-0.43%) |
Nov 16, 2009 | 4.948 | 4.982 | 4.901 | 4.956 | 235,488 | +0.01(+0.15%) |
Nov 13, 2009 | 4.948 | 4.990 | 4.935 | 4.949 | 361,613 | -0.02(-0.40%) |
Nov 12, 2009 | 4.939 | 4.986 | 4.850 | 4.969 | 632,031 | +0.05(+1.05%) |
Nov 11, 2009 | 4.948 | 4.982 | 4.901 | 4.918 | 141,847 | -0.05(-0.95%) |
Nov 10, 2009 | 4.999 | 4.999 | 4.952 | 4.965 | 75,579 | -0.00(-0.09%) |
Nov 09, 2009 | 5.054 | 5.084 | 4.943 | 4.969 | 556,807 | -0.13(-2.51%) |
Nov 06, 2009 | 5.118 | 5.118 | 5.042 | 5.097 | 40,191 | +0.00(+0.00%) |
Nov 05, 2009 | 5.165 | 5.165 | 5.093 | 5.097 | 87,660 | +0.00(+0.00%) |
Nov 04, 2009 | 5.093 | 5.114 | 5.071 | 5.097 | 82,217 | +0.04(+0.76%) |
Nov 03, 2009 | 5.025 | 5.088 | 5.025 | 5.059 | 34,337 | -0.02(-0.34%) |
Nov 02, 2009 | 5.037 | 5.093 | 5.007 | 5.076 | 122,444 | +0.08(+1.62%) |
Oct 30, 2009 | 5.063 | 5.071 | 4.986 | 4.995 | 111,223 | -0.08(-1.60%) |
Oct 29, 2009 | 5.076 | 5.118 | 5.020 | 5.076 | 142,100 | +0.00(+0.00%) |
Oct 28, 2009 | 5.204 | 5.204 | 5.076 | 5.076 | 164,220 | -0.15(-2.78%) |
Oct 27, 2009 | 5.101 | 5.221 | 5.088 | 5.221 | 207,181 | +0.08(+1.49%) |
Oct 26, 2009 | 5.140 | 5.157 | 5.093 | 5.144 | 149,691 | +0.06(+1.17%) |
Oct 23, 2009 | 5.097 | 5.097 | 5.050 | 5.084 | 109,202 | +0.04(+0.85%) |
Oct 22, 2009 | 4.995 | 5.050 | 4.995 | 5.042 | 102,937 | +0.07(+1.46%) |
Oct 21, 2009 | 4.935 | 5.016 | 4.931 | 4.969 | 99,470 | +0.01(+0.26%) |
Oct 20, 2009 | 4.935 | 4.961 | 4.922 | 4.956 | 123,939 | +0.05(+0.96%) |
Oct 19, 2009 | 4.850 | 4.948 | 4.773 | 4.909 | 165,749 | +0.09(+1.95%) |
Oct 16, 2009 | 4.747 | 4.892 | 4.747 | 4.816 | 228,017 | +0.07(+1.44%) |
Oct 15, 2009 | 4.828 | 4.828 | 4.722 | 4.747 | 279,633 | -0.08(-1.68%) |
Oct 14, 2009 | 5.042 | 5.042 | 4.790 | 4.828 | 226,464 | -0.23(-4.63%) |
Oct 13, 2009 | 4.961 | 5.076 | 4.931 | 5.063 | 167,976 | +0.12(+2.49%) |
Oct 12, 2009 | 4.871 | 5.050 | 4.797 | 4.940 | 445,654 | -0.12(-2.29%) |
Oct 09, 2009 | 5.293 | 5.306 | 5.012 | 5.056 | 339,962 | -0.24(-4.56%) |
Oct 08, 2009 | 5.315 | 5.323 | 5.269 | 5.297 | 74,194 | +0.01(+0.16%) |
Oct 07, 2009 | 5.327 | 5.327 | 5.272 | 5.289 | 68,921 | -0.04(-0.80%) |
Oct 06, 2009 | 5.400 | 5.438 | 5.332 | 5.332 | 191,742 | -0.07(-1.26%) |
Oct 05, 2009 | 5.221 | 5.417 | 5.221 | 5.400 | 128,084 | +0.19(+3.69%) |
Oct 02, 2009 | 5.144 | 5.221 | 5.093 | 5.208 | 125,351 | +0.07(+1.33%) |
Oct 01, 2009 | 5.199 | 5.242 | 5.140 | 5.140 | 98,818 | -0.06(-1.15%) |
Sep 30, 2009 | 5.229 | 5.229 | 5.199 | 5.199 | 46,475 | +0.01(+0.16%) |
Sep 29, 2009 | 5.204 | 5.251 | 5.182 | 5.191 | 96,483 | -0.01(-0.16%) |
Sep 28, 2009 | 5.131 | 5.234 | 5.131 | 5.199 | 84,955 | +0.03(+0.58%) |
Sep 25, 2009 | 5.140 | 5.178 | 5.140 | 5.170 | 68,757 | +0.01(+0.10%) |
Sep 24, 2009 | 5.135 | 5.179 | 5.131 | 5.164 | 109,082 | +0.01(+0.23%) |
Sep 23, 2009 | 5.131 | 5.161 | 5.123 | 5.152 | 62,722 | +0.03(+0.58%) |
Sep 22, 2009 | 5.114 | 5.170 | 5.114 | 5.123 | 153,541 | -0.00(-0.01%) |
Sep 21, 2009 | 4.999 | 5.140 | 4.999 | 5.123 | 105,966 | +0.09(+1.88%) |
Sep 18, 2009 | 5.003 | 5.063 | 4.990 | 5.029 | 121,902 | +0.05(+1.03%) |
Sep 17, 2009 | 4.931 | 4.986 | 4.914 | 4.978 | 119,858 | +0.07(+1.39%) |
Sep 16, 2009 | 4.918 | 4.939 | 4.888 | 4.909 | 138,808 | +0.01(+0.26%) |
Sep 15, 2009 | 4.905 | 4.905 | 4.867 | 4.897 | 114,041 | -0.00(-0.09%) |
Sep 14, 2009 | 4.884 | 4.905 | 4.867 | 4.901 | 79,624 | +0.04(+0.88%) |
Sep 11, 2009 | 4.897 | 4.897 | 4.854 | 4.858 | 124,268 | +0.02(+0.35%) |
Sep 10, 2009 | 4.901 | 4.901 | 4.794 | 4.841 | 152,223 | -0.06(-1.13%) |
Sep 09, 2009 | 4.837 | 4.901 | 4.816 | 4.897 | 147,839 | +0.06(+1.23%) |
Sep 08, 2009 | 4.837 | 4.858 | 4.786 | 4.837 | 167,425 | -0.02(-0.44%) |
Sep 04, 2009 | 4.905 | 4.909 | 4.820 | 4.858 | 382,611 | -0.05(-0.96%) |
Sep 03, 2009 | 4.918 | 4.922 | 4.867 | 4.905 | 139,401 | +0.04(+0.79%) |
Sep 02, 2009 | 4.905 | 4.939 | 4.841 | 4.867 | 191,487 | -0.04(-0.78%) |
Sep 01, 2009 | 4.833 | 4.999 | 4.833 | 4.905 | 436,497 | +0.07(+1.50%) |
Aug 31, 2009 | 4.888 | 4.892 | 4.811 | 4.833 | 141,962 | -0.06(-1.22%) |
Aug 28, 2009 | 4.871 | 4.905 | 4.871 | 4.892 | 73,713 | +0.02(+0.44%) |
Aug 27, 2009 | 4.786 | 4.901 | 4.786 | 4.871 | 214,327 | +0.09(+1.78%) |
Aug 26, 2009 | 4.739 | 4.790 | 4.713 | 4.786 | 144,770 | +0.06(+1.26%) |
Aug 25, 2009 | 4.747 | 4.747 | 4.722 | 4.726 | 82,254 | -0.02(-0.45%) |
Aug 24, 2009 | 4.700 | 4.760 | 4.658 | 4.747 | 192,286 | +0.09(+1.92%) |
Aug 21, 2009 | 4.632 | 4.683 | 4.624 | 4.658 | 168,229 | +0.04(+0.83%) |
Aug 20, 2009 | 4.551 | 4.619 | 4.551 | 4.619 | 65,608 | +0.12(+2.65%) |
Aug 19, 2009 | 4.534 | 4.547 | 4.491 | 4.500 | 98,577 | -0.03(-0.65%) |
Aug 18, 2009 | 4.440 | 4.533 | 4.440 | 4.529 | 107,207 | +0.09(+1.91%) |
Aug 17, 2009 | 4.436 | 4.457 | 4.415 | 4.444 | 97,435 | +0.01(+0.19%) |
Aug 14, 2009 | 4.449 | 4.457 | 4.410 | 4.436 | 113,682 | -0.02(-0.48%) |
Aug 13, 2009 | 4.462 | 4.500 | 4.380 | 4.457 | 242,135 | -0.05(-1.14%) |
Aug 12, 2009 | 4.496 | 4.513 | 4.455 | 4.508 | 127,611 | +0.05(+1.15%) |
Aug 11, 2009 | 4.525 | 4.534 | 4.376 | 4.457 | 109,720 | -0.06(-1.23%) |
Aug 10, 2009 | 4.457 | 4.513 | 4.456 | 4.513 | 160,101 | +0.06(+1.24%) |
Aug 07, 2009 | 4.423 | 4.457 | 4.385 | 4.457 | 149,410 | +0.04(+0.97%) |
Aug 06, 2009 | 4.410 | 4.419 | 4.389 | 4.415 | 116,301 | +0.00(+0.00%) |
Aug 05, 2009 | 4.419 | 4.436 | 4.389 | 4.415 | 218,106 | +0.02(+0.49%) |
Aug 04, 2009 | 4.389 | 4.415 | 4.389 | 4.393 | 156,256 | +0.00(+0.00%) |
Aug 03, 2009 | 4.329 | 4.419 | 4.329 | 4.393 | 333,369 | +0.07(+1.68%) |
Jul 31, 2009 | 4.287 | 4.321 | 4.270 | 4.321 | 212,130 | +0.05(+1.10%) |
Jul 30, 2009 | 4.265 | 4.278 | 4.240 | 4.274 | 184,875 | +0.01(+0.30%) |
Jul 29, 2009 | 4.265 | 4.286 | 4.244 | 4.261 | 204,940 | +0.02(+0.40%) |
Jul 28, 2009 | 4.253 | 4.253 | 4.223 | 4.244 | 153,419 | +0.01(+0.20%) |
Jul 27, 2009 | 4.221 | 4.244 | 4.206 | 4.235 | 354,139 | +0.03(+0.68%) |
Jul 24, 2009 | 4.210 | 4.214 | 4.193 | 4.207 | 74,116 | +0.01(+0.13%) |
Jul 23, 2009 | 4.210 | 4.210 | 4.184 | 4.201 | 146,765 | +0.00(+0.10%) |
Jul 22, 2009 | 4.201 | 4.214 | 4.176 | 4.197 | 50,549 | +0.00(+0.00%) |
Jul 21, 2009 | 4.189 | 4.214 | 4.189 | 4.197 | 55,358 | +0.01(+0.20%) |
Jul 20, 2009 | 4.163 | 4.189 | 4.146 | 4.189 | 116,174 | +0.03(+0.61%) |
Jul 17, 2009 | 4.180 | 4.189 | 4.156 | 4.163 | 48,465 | -0.02(-0.41%) |
Jul 16, 2009 | 4.184 | 4.193 | 4.171 | 4.180 | 53,321 | -0.02(-0.51%) |
Jul 15, 2009 | 4.189 | 4.201 | 4.184 | 4.201 | 55,834 | +0.01(+0.31%) |
Jul 14, 2009 | 4.171 | 4.193 | 4.154 | 4.189 | 57,616 | +0.01(+0.31%) |
Jul 13, 2009 | 4.167 | 4.180 | 4.086 | 4.176 | 55,538 | +0.03(+0.72%) |
Jul 10, 2009 | 4.163 | 4.163 | 4.146 | 4.146 | 58,394 | +0.00(+0.00%) |
Jul 09, 2009 | 4.142 | 4.159 | 4.112 | 4.146 | 142,810 | +0.01(+0.31%) |
Jul 08, 2009 | 4.146 | 4.146 | 4.112 | 4.133 | 62,216 | -0.01(-0.31%) |
Jul 07, 2009 | 4.163 | 4.163 | 4.137 | 4.146 | 61,294 | -0.01(-0.31%) |
Jul 06, 2009 | 4.142 | 4.159 | 4.073 | 4.159 | 99,566 | -0.04(-0.91%) |
Jul 02, 2009 | 4.137 | 4.197 | 4.137 | 4.197 | 34,808 | -0.00(-0.10%) |
Jul 01, 2009 | 4.090 | 4.274 | 4.090 | 4.201 | 272,855 | +0.11(+2.60%) |
Jun 30, 2009 | 4.065 | 4.095 | 4.065 | 4.095 | 32,014 | +0.01(+0.21%) |
Jun 29, 2009 | 4.078 | 4.086 | 4.052 | 4.086 | 144,974 | +0.00(+0.00%) |
Jun 26, 2009 | 4.061 | 4.086 | 4.061 | 4.086 | 38,930 | -0.00(-0.00%) |
Jun 25, 2009 | 4.056 | 4.086 | 4.052 | 4.086 | 59,006 | +0.04(+1.05%) |
Jun 24, 2009 | 4.082 | 4.095 | 4.039 | 4.043 | 51,581 | -0.01(-0.21%) |
Jun 23, 2009 | 4.039 | 4.056 | 4.014 | 4.052 | 102,201 | +0.01(+0.32%) |
Jun 22, 2009 | 4.086 | 4.095 | 4.039 | 4.039 | 64,211 | -0.04(-1.05%) |
Jun 19, 2009 | 4.061 | 4.114 | 4.061 | 4.082 | 68,410 | -0.02(-0.52%) |
Jun 18, 2009 | 4.150 | 4.150 | 4.078 | 4.103 | 64,368 | -0.03(-0.82%) |
Jun 17, 2009 | 4.146 | 4.146 | 4.099 | 4.137 | 68,705 | -0.00(-0.10%) |
Jun 16, 2009 | 4.107 | 4.146 | 4.069 | 4.142 | 64,607 | +0.02(+0.52%) |
Jun 15, 2009 | 4.159 | 4.159 | 4.095 | 4.120 | 82,521 | -0.05(-1.23%) |
Jun 12, 2009 | 4.257 | 4.261 | 4.171 | 4.171 | 74,545 | -0.09(-2.00%) |
Jun 11, 2009 | 4.244 | 4.261 | 4.223 | 4.257 | 103,451 | +0.00(+0.10%) |
Jun 10, 2009 | 4.265 | 4.274 | 4.227 | 4.253 | 37,303 | +0.01(+0.20%) |
Jun 09, 2009 | 4.257 | 4.265 | 4.223 | 4.244 | 84,946 | +0.01(+0.20%) |
Jun 08, 2009 | 4.253 | 4.253 | 4.235 | 4.235 | 33,732 | -0.00(-0.10%) |
Jun 05, 2009 | 4.261 | 4.261 | 4.240 | 4.240 | 88,919 | -0.01(-0.20%) |
Jun 04, 2009 | 4.231 | 4.261 | 4.180 | 4.248 | 111,054 | +0.04(+1.01%) |
Jun 03, 2009 | 4.291 | 4.312 | 4.193 | 4.206 | 153,138 | -0.08(-1.89%) |
Jun 02, 2009 | 4.402 | 4.415 | 4.231 | 4.287 | 272,323 | -0.10(-2.24%) |