Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.070 | 6.480 | 6.000 | 6.380 | 838,407 | +0.31(+5.11%) |
May 27, 2010 | 6.120 | 6.280 | 6.060 | 6.070 | 289,702 | +0.03(+0.50%) |
May 26, 2010 | 6.260 | 6.330 | 6.000 | 6.040 | 370,045 | -0.04(-0.66%) |
May 25, 2010 | 6.260 | 6.260 | 5.900 | 6.080 | 415,710 | -0.23(-3.65%) |
May 24, 2010 | 6.210 | 6.400 | 6.210 | 6.310 | 232,261 | +0.00(+0.00%) |
May 21, 2010 | 5.800 | 6.310 | 5.730 | 6.310 | 326,043 | +0.42(+7.13%) |
May 20, 2010 | 5.780 | 6.140 | 5.730 | 5.890 | 437,586 | -0.29(-4.69%) |
May 19, 2010 | 6.250 | 6.410 | 6.070 | 6.180 | 217,302 | -0.05(-0.80%) |
May 18, 2010 | 6.520 | 6.640 | 6.120 | 6.230 | 377,447 | -0.24(-3.71%) |
May 17, 2010 | 6.420 | 6.515 | 6.150 | 6.470 | 217,936 | +0.05(+0.78%) |
May 14, 2010 | 6.720 | 6.720 | 6.140 | 6.420 | 290,402 | -0.46(-6.69%) |
May 13, 2010 | 7.040 | 7.180 | 6.830 | 6.880 | 199,319 | -0.12(-1.71%) |
May 12, 2010 | 6.820 | 7.010 | 6.730 | 7.000 | 154,675 | +0.25(+3.70%) |
May 11, 2010 | 6.900 | 7.000 | 6.580 | 6.750 | 99,558 | +0.07(+1.05%) |
May 10, 2010 | 6.760 | 6.870 | 6.480 | 6.680 | 171,670 | +0.27(+4.21%) |
May 07, 2010 | 6.520 | 6.720 | 6.020 | 6.410 | 277,423 | -0.11(-1.69%) |
May 06, 2010 | 7.130 | 7.130 | 4.750 | 6.520 | 390,443 | -0.42(-6.05%) |
May 05, 2010 | 7.040 | 7.500 | 6.900 | 6.940 | 434,535 | -0.12(-1.70%) |
May 04, 2010 | 7.160 | 7.220 | 6.940 | 7.060 | 149,699 | -0.12(-1.74%) |
May 03, 2010 | 7.080 | 7.280 | 6.902 | 7.185 | 66,515 | +0.18(+2.64%) |
Apr 30, 2010 | 7.250 | 7.280 | 6.990 | 7.000 | 124,270 | -0.30(-4.11%) |
Apr 29, 2010 | 7.250 | 7.340 | 7.220 | 7.300 | 70,811 | +0.03(+0.41%) |
Apr 28, 2010 | 7.460 | 7.460 | 7.000 | 7.270 | 165,831 | -0.08(-1.09%) |
Apr 27, 2010 | 7.450 | 7.550 | 7.240 | 7.350 | 271,698 | -0.18(-2.39%) |
Apr 26, 2010 | 7.400 | 7.679 | 7.400 | 7.530 | 171,802 | +0.18(+2.45%) |
Apr 23, 2010 | 7.390 | 7.450 | 7.250 | 7.350 | 239,416 | -0.08(-1.08%) |
Apr 22, 2010 | 7.360 | 7.480 | 7.300 | 7.430 | 72,067 | -0.03(-0.40%) |
Apr 21, 2010 | 7.410 | 7.659 | 7.320 | 7.460 | 491,608 | +0.07(+0.95%) |
Apr 20, 2010 | 7.470 | 7.660 | 7.300 | 7.390 | 329,215 | -0.01(-0.14%) |
Apr 19, 2010 | 7.380 | 7.500 | 7.210 | 7.400 | 338,063 | +0.05(+0.68%) |
Apr 16, 2010 | 7.120 | 7.380 | 7.020 | 7.350 | 305,412 | +0.19(+2.65%) |
Apr 15, 2010 | 7.020 | 7.160 | 6.940 | 7.160 | 1,415,541 | +0.22(+3.17%) |
Apr 14, 2010 | 6.720 | 7.070 | 6.720 | 6.940 | 1,153,268 | +0.18(+2.66%) |
Apr 13, 2010 | 6.860 | 6.860 | 6.740 | 6.760 | 211,928 | -0.14(-2.03%) |
Apr 12, 2010 | 6.710 | 6.950 | 6.700 | 6.900 | 105,675 | +0.10(+1.47%) |
Apr 09, 2010 | 6.760 | 6.880 | 6.650 | 6.800 | 183,489 | +0.00(+0.00%) |
Apr 08, 2010 | 7.000 | 7.000 | 6.740 | 6.800 | 168,773 | -0.20(-2.86%) |
Apr 07, 2010 | 6.960 | 7.030 | 6.910 | 7.000 | 177,944 | -0.01(-0.14%) |
Apr 06, 2010 | 7.000 | 7.080 | 6.910 | 7.010 | 221,979 | -0.06(-0.85%) |
Apr 05, 2010 | 6.750 | 7.380 | 6.660 | 7.070 | 662,429 | +0.38(+5.60%) |
Apr 01, 2010 | 6.910 | 6.695 | 6.695 | 6.695 | 219,200 | -0.15(-2.26%) |
Mar 31, 2010 | 6.990 | 7.220 | 6.690 | 6.850 | 649,976 | -0.04(-0.58%) |
Mar 30, 2010 | 6.590 | 6.990 | 6.550 | 6.890 | 313,322 | +0.26(+3.92%) |
Mar 29, 2010 | 6.750 | 6.750 | 6.470 | 6.630 | 195,255 | -0.06(-0.90%) |
Mar 26, 2010 | 6.750 | 6.790 | 6.680 | 6.690 | 101,133 | -0.06(-0.89%) |
Mar 25, 2010 | 6.710 | 6.860 | 6.670 | 6.750 | 879,983 | +0.00(+0.00%) |
Mar 24, 2010 | 6.870 | 6.880 | 6.690 | 6.750 | 109,891 | -0.13(-1.89%) |
Mar 23, 2010 | 6.660 | 6.920 | 6.660 | 6.880 | 257,062 | +0.10(+1.47%) |
Mar 22, 2010 | 6.420 | 6.840 | 6.360 | 6.780 | 226,544 | +0.23(+3.51%) |
Mar 19, 2010 | 6.810 | 6.850 | 6.480 | 6.550 | 214,162 | -0.24(-3.53%) |
Mar 18, 2010 | 6.810 | 6.900 | 6.740 | 6.790 | 132,887 | -0.06(-0.88%) |
Mar 17, 2010 | 6.800 | 7.050 | 6.660 | 6.850 | 244,567 | +0.10(+1.48%) |
Mar 16, 2010 | 6.420 | 6.800 | 6.340 | 6.750 | 334,515 | +0.23(+3.53%) |
Mar 15, 2010 | 6.530 | 6.600 | 6.330 | 6.520 | 176,627 | +0.02(+0.31%) |
Mar 12, 2010 | 6.350 | 6.500 | 6.250 | 6.500 | 82,624 | +0.10(+1.56%) |
Mar 11, 2010 | 6.530 | 6.570 | 6.230 | 6.400 | 251,196 | -0.10(-1.54%) |
Mar 10, 2010 | 6.460 | 6.560 | 6.360 | 6.500 | 126,914 | +0.02(+0.31%) |
Mar 09, 2010 | 6.420 | 6.540 | 6.400 | 6.480 | 139,484 | +0.02(+0.31%) |
Mar 08, 2010 | 6.400 | 6.550 | 6.400 | 6.460 | 114,002 | +0.06(+0.94%) |
Mar 05, 2010 | 6.360 | 6.510 | 6.300 | 6.400 | 79,505 | +0.02(+0.31%) |
Mar 04, 2010 | 6.630 | 6.630 | 6.300 | 6.380 | 158,667 | -0.02(-0.31%) |
Mar 03, 2010 | 6.440 | 6.500 | 6.290 | 6.400 | 213,913 | -0.03(-0.47%) |
Mar 02, 2010 | 6.200 | 6.630 | 6.170 | 6.430 | 646,502 | +0.25(+4.05%) |
Mar 01, 2010 | 5.980 | 6.300 | 5.980 | 6.180 | 103,414 | +0.19(+3.17%) |
Feb 26, 2010 | 5.820 | 6.100 | 5.750 | 5.990 | 182,306 | +0.09(+1.53%) |
Feb 25, 2010 | 6.090 | 6.100 | 5.840 | 5.900 | 218,971 | -0.20(-3.28%) |
Feb 24, 2010 | 5.940 | 6.140 | 5.938 | 6.100 | 233,006 | +0.16(+2.69%) |
Feb 23, 2010 | 6.000 | 6.200 | 5.800 | 5.940 | 351,353 | -0.12(-1.98%) |
Feb 22, 2010 | 5.650 | 6.310 | 5.650 | 6.060 | 562,317 | +0.32(+5.57%) |
Feb 19, 2010 | 5.810 | 5.810 | 5.640 | 5.740 | 377,080 | +0.02(+0.35%) |
Feb 18, 2010 | 5.730 | 5.760 | 5.640 | 5.720 | 114,782 | -0.05(-0.87%) |
Feb 17, 2010 | 5.800 | 5.950 | 5.610 | 5.770 | 237,381 | -0.11(-1.87%) |
Feb 16, 2010 | 5.880 | 6.000 | 5.720 | 5.880 | 209,127 | +0.05(+0.86%) |
Feb 12, 2010 | 5.730 | 5.830 | 5.830 | 5.830 | 252,500 | +0.11(+1.92%) |
Feb 11, 2010 | 5.330 | 5.820 | 5.310 | 5.720 | 557,637 | +0.31(+5.73%) |
Feb 10, 2010 | 5.230 | 5.570 | 5.110 | 5.410 | 304,737 | +0.07(+1.31%) |
Feb 09, 2010 | 5.020 | 5.420 | 5.020 | 5.340 | 189,418 | +0.29(+5.74%) |
Feb 08, 2010 | 5.080 | 5.160 | 4.940 | 5.050 | 35,037 | +0.02(+0.40%) |
Feb 05, 2010 | 5.090 | 5.090 | 4.830 | 5.030 | 97,863 | +0.01(+0.20%) |
Feb 04, 2010 | 5.000 | 5.120 | 4.950 | 5.020 | 74,118 | -0.02(-0.40%) |
Feb 03, 2010 | 4.870 | 5.200 | 4.760 | 5.040 | 212,683 | +0.29(+6.11%) |
Feb 02, 2010 | 4.850 | 4.870 | 4.720 | 4.750 | 147,371 | -0.16(-3.26%) |
Feb 01, 2010 | 4.610 | 5.050 | 4.530 | 4.910 | 107,576 | +0.21(+4.47%) |
Jan 29, 2010 | 4.850 | 4.960 | 4.600 | 4.700 | 109,140 | -0.08(-1.67%) |
Jan 28, 2010 | 5.020 | 5.020 | 4.600 | 4.780 | 211,196 | -0.17(-3.43%) |
Jan 27, 2010 | 5.220 | 5.250 | 4.930 | 4.950 | 228,343 | -0.29(-5.53%) |
Jan 26, 2010 | 5.150 | 5.260 | 5.070 | 5.240 | 218,690 | +0.08(+1.55%) |
Jan 25, 2010 | 5.190 | 5.250 | 5.090 | 5.160 | 69,202 | +0.09(+1.78%) |
Jan 22, 2010 | 5.270 | 5.380 | 5.070 | 5.070 | 392,007 | -0.34(-6.28%) |
Jan 21, 2010 | 5.280 | 5.480 | 5.250 | 5.410 | 201,156 | +0.18(+3.44%) |
Jan 20, 2010 | 5.200 | 5.470 | 5.200 | 5.230 | 212,719 | +0.03(+0.58%) |
Jan 19, 2010 | 5.200 | 5.360 | 5.200 | 5.200 | 59,742 | -0.05(-0.95%) |
Jan 15, 2010 | 5.150 | 5.250 | 5.250 | 5.250 | 154,000 | +0.06(+1.16%) |
Jan 14, 2010 | 5.110 | 5.300 | 5.080 | 5.190 | 44,609 | +0.01(+0.19%) |
Jan 13, 2010 | 5.090 | 5.210 | 5.000 | 5.180 | 163,385 | +0.13(+2.57%) |
Jan 12, 2010 | 5.070 | 5.200 | 5.000 | 5.050 | 71,482 | -0.06(-1.17%) |
Jan 11, 2010 | 5.070 | 5.110 | 5.050 | 5.110 | 24,946 | -0.02(-0.39%) |
Jan 08, 2010 | 5.020 | 5.155 | 5.010 | 5.130 | 51,737 | +0.04(+0.79%) |
Jan 07, 2010 | 5.200 | 5.200 | 4.990 | 5.090 | 118,402 | -0.09(-1.74%) |
Jan 06, 2010 | 5.200 | 5.370 | 5.150 | 5.180 | 62,030 | -0.02(-0.38%) |
Jan 05, 2010 | 5.160 | 5.380 | 5.160 | 5.200 | 83,522 | -0.01(-0.19%) |
Jan 04, 2010 | 5.200 | 5.250 | 5.170 | 5.210 | 91,358 | -0.02(-0.38%) |
Dec 31, 2009 | 5.030 | 5.230 | 5.230 | 5.230 | 299,400 | +0.30(+6.09%) |
Dec 30, 2009 | 4.990 | 4.990 | 4.800 | 4.930 | 224,573 | -0.02(-0.40%) |
Dec 29, 2009 | 4.680 | 5.000 | 4.490 | 4.950 | 267,942 | +0.30(+6.45%) |
Dec 28, 2009 | 4.710 | 4.800 | 4.620 | 4.650 | 28,526 | -0.11(-2.31%) |
Dec 24, 2009 | 4.770 | 4.770 | 4.624 | 4.760 | 21,864 | -0.04(-0.83%) |
Dec 23, 2009 | 4.800 | 4.830 | 4.620 | 4.800 | 21,100 | +0.01(+0.21%) |
Dec 22, 2009 | 4.770 | 4.890 | 4.740 | 4.790 | 154,432 | +0.02(+0.42%) |
Dec 21, 2009 | 4.640 | 4.770 | 4.430 | 4.770 | 255,219 | +0.17(+3.70%) |
Dec 18, 2009 | 4.550 | 4.700 | 4.490 | 4.600 | 45,745 | +0.02(+0.44%) |
Dec 17, 2009 | 4.570 | 4.640 | 4.520 | 4.580 | 27,622 | -0.12(-2.55%) |
Dec 16, 2009 | 4.810 | 4.850 | 4.630 | 4.700 | 64,059 | -0.10(-2.08%) |
Dec 15, 2009 | 4.780 | 4.850 | 4.721 | 4.800 | 128,395 | +0.05(+1.05%) |
Dec 14, 2009 | 4.610 | 4.850 | 4.520 | 4.750 | 234,759 | +0.20(+4.40%) |
Dec 11, 2009 | 4.480 | 4.610 | 4.380 | 4.550 | 70,322 | +0.04(+0.89%) |
Dec 10, 2009 | 4.590 | 4.600 | 4.510 | 4.510 | 47,245 | -0.11(-2.38%) |
Dec 09, 2009 | 4.690 | 4.730 | 4.570 | 4.620 | 183,643 | -0.05(-1.07%) |
Dec 08, 2009 | 4.470 | 4.772 | 4.470 | 4.670 | 110,564 | +0.02(+0.43%) |
Dec 07, 2009 | 4.300 | 4.680 | 4.300 | 4.650 | 262,789 | +0.19(+4.14%) |
Dec 04, 2009 | 4.470 | 4.600 | 4.380 | 4.465 | 172,607 | +0.01(+0.34%) |
Dec 03, 2009 | 4.300 | 4.490 | 4.260 | 4.450 | 91,834 | +0.17(+3.97%) |
Dec 02, 2009 | 4.300 | 4.420 | 4.280 | 4.280 | 97,127 | -0.03(-0.70%) |
Dec 01, 2009 | 4.354 | 4.380 | 4.300 | 4.310 | 80,308 | +0.02(+0.47%) |
Nov 30, 2009 | 4.310 | 4.350 | 4.250 | 4.290 | 75,859 | -0.04(-0.92%) |
Nov 27, 2009 | 4.270 | 4.340 | 4.090 | 4.330 | 21,198 | -0.01(-0.23%) |
Nov 25, 2009 | 4.200 | 4.340 | 4.200 | 4.340 | 29,970 | +0.09(+2.12%) |
Nov 24, 2009 | 4.250 | 4.300 | 4.230 | 4.250 | 211,117 | -0.05(-1.16%) |
Nov 23, 2009 | 4.390 | 4.430 | 4.180 | 4.300 | 623,253 | -0.08(-1.83%) |
Nov 20, 2009 | 4.500 | 4.500 | 4.330 | 4.380 | 68,421 | -0.09(-2.01%) |
Nov 19, 2009 | 4.490 | 4.500 | 4.370 | 4.470 | 143,488 | -0.03(-0.67%) |
Nov 18, 2009 | 4.340 | 4.530 | 4.300 | 4.500 | 81,558 | +0.05(+1.12%) |
Nov 17, 2009 | 4.300 | 4.510 | 4.300 | 4.450 | 64,238 | -0.02(-0.45%) |
Nov 16, 2009 | 4.510 | 4.520 | 4.320 | 4.470 | 89,686 | +0.01(+0.22%) |
Nov 13, 2009 | 4.150 | 4.500 | 4.012 | 4.460 | 308,943 | +0.31(+7.47%) |
Nov 12, 2009 | 4.020 | 4.170 | 4.020 | 4.150 | 161,898 | +0.07(+1.72%) |
Nov 11, 2009 | 4.090 | 4.120 | 4.020 | 4.080 | 322,529 | -0.03(-0.73%) |
Nov 10, 2009 | 4.220 | 4.250 | 4.050 | 4.110 | 264,684 | -0.16(-3.75%) |
Nov 09, 2009 | 4.340 | 4.440 | 4.190 | 4.270 | 179,419 | -0.10(-2.29%) |
Nov 06, 2009 | 4.490 | 4.530 | 4.340 | 4.370 | 116,449 | -0.03(-0.68%) |
Nov 05, 2009 | 4.310 | 4.530 | 4.270 | 4.400 | 106,373 | +0.04(+0.92%) |
Nov 04, 2009 | 4.300 | 4.380 | 4.290 | 4.360 | 180,925 | +0.11(+2.59%) |
Nov 03, 2009 | 4.260 | 4.280 | 4.060 | 4.250 | 212,188 | -0.10(-2.30%) |
Nov 02, 2009 | 4.340 | 4.440 | 4.270 | 4.350 | 120,201 | -0.04(-0.91%) |
Oct 30, 2009 | 4.340 | 4.590 | 4.300 | 4.390 | 107,692 | -0.03(-0.68%) |
Oct 29, 2009 | 4.380 | 4.510 | 4.370 | 4.420 | 128,131 | +0.10(+2.31%) |
Oct 28, 2009 | 4.280 | 4.530 | 4.280 | 4.320 | 119,984 | +0.00(+0.00%) |
Oct 27, 2009 | 4.500 | 4.500 | 4.280 | 4.320 | 177,844 | -0.22(-4.85%) |
Oct 26, 2009 | 4.700 | 4.760 | 4.450 | 4.540 | 61,851 | -0.13(-2.78%) |
Oct 23, 2009 | 4.630 | 4.700 | 4.550 | 4.670 | 66,811 | +0.04(+0.86%) |
Oct 22, 2009 | 4.950 | 4.950 | 4.560 | 4.630 | 256,952 | -0.29(-5.89%) |
Oct 21, 2009 | 4.960 | 5.000 | 4.920 | 4.920 | 124,492 | -0.06(-1.20%) |
Oct 20, 2009 | 5.000 | 5.020 | 4.930 | 4.980 | 123,147 | -0.03(-0.60%) |
Oct 19, 2009 | 4.910 | 5.020 | 4.900 | 5.010 | 128,632 | +0.08(+1.62%) |
Oct 16, 2009 | 4.900 | 5.000 | 4.880 | 4.930 | 77,213 | -0.06(-1.20%) |
Oct 15, 2009 | 4.950 | 5.000 | 4.920 | 4.990 | 151,342 | +0.00(+0.00%) |
Oct 14, 2009 | 4.990 | 4.990 | 4.960 | 4.990 | 76,160 | +0.01(+0.20%) |
Oct 13, 2009 | 4.900 | 4.980 | 4.880 | 4.980 | 112,755 | +0.07(+1.43%) |
Oct 12, 2009 | 4.910 | 4.950 | 4.850 | 4.910 | 59,773 | +0.02(+0.41%) |
Oct 09, 2009 | 4.860 | 4.950 | 4.860 | 4.890 | 121,152 | +0.05(+1.03%) |
Oct 08, 2009 | 4.990 | 5.000 | 4.840 | 4.840 | 67,300 | -0.19(-3.78%) |
Oct 07, 2009 | 5.011 | 5.030 | 4.900 | 5.030 | 32,163 | -0.02(-0.40%) |
Oct 06, 2009 | 5.010 | 5.180 | 5.000 | 5.050 | 147,764 | +0.06(+1.20%) |
Oct 05, 2009 | 4.860 | 5.010 | 4.860 | 4.990 | 111,954 | +0.13(+2.67%) |
Oct 02, 2009 | 5.040 | 5.110 | 4.830 | 4.860 | 282,974 | -0.18(-3.57%) |
Oct 01, 2009 | 5.200 | 5.200 | 5.020 | 5.040 | 404,663 | -0.21(-4.00%) |
Sep 30, 2009 | 5.270 | 5.270 | 5.160 | 5.250 | 147,461 | +0.02(+0.38%) |
Sep 29, 2009 | 5.250 | 5.280 | 5.160 | 5.230 | 110,922 | -0.06(-1.13%) |
Sep 28, 2009 | 5.180 | 5.300 | 5.130 | 5.290 | 142,919 | +0.10(+1.93%) |
Sep 25, 2009 | 5.070 | 5.200 | 5.050 | 5.190 | 140,788 | +0.07(+1.37%) |
Sep 24, 2009 | 5.200 | 5.210 | 5.010 | 5.120 | 317,712 | -0.06(-1.16%) |
Sep 23, 2009 | 5.250 | 5.300 | 5.130 | 5.180 | 149,126 | -0.03(-0.58%) |
Sep 22, 2009 | 5.150 | 5.260 | 5.130 | 5.210 | 218,281 | +0.01(+0.19%) |
Sep 21, 2009 | 5.160 | 5.210 | 5.090 | 5.200 | 90,695 | +0.00(+0.00%) |
Sep 18, 2009 | 5.110 | 5.280 | 5.090 | 5.200 | 158,605 | +0.01(+0.19%) |
Sep 17, 2009 | 5.180 | 5.290 | 5.124 | 5.190 | 171,818 | -0.01(-0.19%) |
Sep 16, 2009 | 5.260 | 5.410 | 5.080 | 5.200 | 596,394 | -0.08(-1.52%) |
Sep 15, 2009 | 5.230 | 5.320 | 5.050 | 5.280 | 252,218 | -0.02(-0.38%) |
Sep 14, 2009 | 5.180 | 5.300 | 5.180 | 5.300 | 78,683 | +0.08(+1.53%) |
Sep 11, 2009 | 5.180 | 5.220 | 5.130 | 5.220 | 230,092 | +0.00(+0.00%) |
Sep 10, 2009 | 5.210 | 5.290 | 5.150 | 5.220 | 211,611 | -0.05(-0.95%) |
Sep 09, 2009 | 5.210 | 5.290 | 5.150 | 5.270 | 303,758 | +0.07(+1.35%) |
Sep 08, 2009 | 5.240 | 5.290 | 5.150 | 5.200 | 39,036 | +0.02(+0.39%) |
Sep 04, 2009 | 5.160 | 5.210 | 5.070 | 5.180 | 53,323 | +0.04(+0.78%) |
Sep 03, 2009 | 5.120 | 5.205 | 5.040 | 5.140 | 37,647 | +0.11(+2.19%) |
Sep 02, 2009 | 4.990 | 5.290 | 4.930 | 5.030 | 272,672 | +0.04(+0.80%) |
Sep 01, 2009 | 5.100 | 5.280 | 4.960 | 4.990 | 264,943 | -0.16(-3.11%) |
Aug 31, 2009 | 5.260 | 5.400 | 5.090 | 5.150 | 232,284 | -0.10(-1.90%) |
Aug 28, 2009 | 5.250 | 5.330 | 5.190 | 5.250 | 252,219 | +0.08(+1.55%) |
Aug 27, 2009 | 5.110 | 5.240 | 5.010 | 5.170 | 306,608 | +0.03(+0.58%) |
Aug 26, 2009 | 4.960 | 5.230 | 4.900 | 5.140 | 340,844 | +0.07(+1.38%) |
Aug 25, 2009 | 5.100 | 5.180 | 4.910 | 5.070 | 366,988 | +0.02(+0.40%) |
Aug 24, 2009 | 5.050 | 5.100 | 4.950 | 5.050 | 161,779 | +0.00(+0.00%) |
Aug 21, 2009 | 4.950 | 5.050 | 4.830 | 5.050 | 74,484 | +0.12(+2.43%) |
Aug 20, 2009 | 4.790 | 5.000 | 4.790 | 4.930 | 34,775 | +0.08(+1.65%) |
Aug 19, 2009 | 4.850 | 4.950 | 4.810 | 4.850 | 33,374 | +0.00(+0.00%) |
Aug 18, 2009 | 4.820 | 5.000 | 4.820 | 4.850 | 36,900 | +0.03(+0.62%) |
Aug 17, 2009 | 5.040 | 5.040 | 4.750 | 4.820 | 113,737 | -0.29(-5.68%) |
Aug 14, 2009 | 5.100 | 5.190 | 4.990 | 5.110 | 122,570 | -0.08(-1.54%) |
Aug 13, 2009 | 5.240 | 5.300 | 5.070 | 5.190 | 79,681 | -0.03(-0.57%) |
Aug 12, 2009 | 5.150 | 5.320 | 5.040 | 5.220 | 94,465 | -0.06(-1.14%) |
Aug 11, 2009 | 5.170 | 5.330 | 5.000 | 5.280 | 144,762 | +0.08(+1.54%) |
Aug 10, 2009 | 5.320 | 5.320 | 5.120 | 5.200 | 62,351 | -0.14(-2.62%) |
Aug 07, 2009 | 5.180 | 5.380 | 5.100 | 5.340 | 96,091 | +0.16(+3.09%) |
Aug 06, 2009 | 5.190 | 5.260 | 5.030 | 5.180 | 120,668 | -0.06(-1.15%) |
Aug 05, 2009 | 5.304 | 5.390 | 5.170 | 5.240 | 53,703 | -0.05(-0.95%) |
Aug 04, 2009 | 5.150 | 5.290 | 5.040 | 5.290 | 112,883 | +0.21(+4.13%) |
Aug 03, 2009 | 5.250 | 5.270 | 5.000 | 5.080 | 118,085 | -0.10(-1.93%) |
Jul 31, 2009 | 5.370 | 5.420 | 5.050 | 5.180 | 107,708 | -0.30(-5.47%) |
Jul 30, 2009 | 5.380 | 5.500 | 5.140 | 5.480 | 116,184 | +0.10(+1.86%) |
Jul 29, 2009 | 5.200 | 5.400 | 5.200 | 5.380 | 116,361 | -0.02(-0.37%) |
Jul 28, 2009 | 5.100 | 5.400 | 5.030 | 5.400 | 327,873 | +0.31(+6.09%) |
Jul 27, 2009 | 5.110 | 5.160 | 5.010 | 5.090 | 52,752 | -0.09(-1.74%) |
Jul 24, 2009 | 5.190 | 5.240 | 5.000 | 5.180 | 26,648 | +0.04(+0.78%) |
Jul 23, 2009 | 5.090 | 5.270 | 5.040 | 5.140 | 66,185 | +0.07(+1.38%) |
Jul 22, 2009 | 5.040 | 5.170 | 5.040 | 5.070 | 28,451 | -0.04(-0.78%) |
Jul 21, 2009 | 5.140 | 5.160 | 4.850 | 5.110 | 74,934 | -0.10(-1.92%) |
Jul 20, 2009 | 5.220 | 5.300 | 5.140 | 5.210 | 40,672 | +0.08(+1.56%) |
Jul 17, 2009 | 5.160 | 5.180 | 5.020 | 5.130 | 99,558 | -0.08(-1.54%) |
Jul 16, 2009 | 5.160 | 5.270 | 5.030 | 5.210 | 79,586 | +0.10(+1.96%) |
Jul 15, 2009 | 4.800 | 5.290 | 4.800 | 5.110 | 304,304 | +0.26(+5.36%) |
Jul 14, 2009 | 4.630 | 4.980 | 4.630 | 4.850 | 110,059 | +0.16(+3.41%) |
Jul 13, 2009 | 4.590 | 4.740 | 4.510 | 4.690 | 120,170 | -0.04(-0.85%) |
Jul 10, 2009 | 4.870 | 4.870 | 4.640 | 4.730 | 138,094 | -0.08(-1.66%) |
Jul 09, 2009 | 4.800 | 4.990 | 4.740 | 4.810 | 59,956 | +0.01(+0.21%) |
Jul 08, 2009 | 4.880 | 5.050 | 4.723 | 4.800 | 105,632 | +0.02(+0.42%) |
Jul 07, 2009 | 4.920 | 5.080 | 4.760 | 4.780 | 224,863 | -0.23(-4.59%) |
Jul 06, 2009 | 4.980 | 5.110 | 4.800 | 5.010 | 67,033 | -0.15(-2.91%) |
Jul 02, 2009 | 5.130 | 5.280 | 5.080 | 5.160 | 93,302 | -0.07(-1.34%) |
Jul 01, 2009 | 4.890 | 5.350 | 4.890 | 5.230 | 278,356 | +0.23(+4.60%) |
Jun 30, 2009 | 5.000 | 5.090 | 4.800 | 5.000 | 292,531 | -0.02(-0.40%) |
Jun 29, 2009 | 5.000 | 5.050 | 4.790 | 5.020 | 127,949 | +0.08(+1.62%) |
Jun 26, 2009 | 4.910 | 5.130 | 4.660 | 4.940 | 440,831 | +0.10(+2.07%) |
Jun 25, 2009 | 4.740 | 4.950 | 4.710 | 4.840 | 102,985 | +0.09(+1.89%) |
Jun 24, 2009 | 4.770 | 4.850 | 4.650 | 4.750 | 95,031 | +0.00(+0.00%) |
Jun 23, 2009 | 4.890 | 4.960 | 4.630 | 4.750 | 204,223 | -0.18(-3.65%) |
Jun 22, 2009 | 5.100 | 5.130 | 4.840 | 4.930 | 121,008 | -0.11(-2.18%) |
Jun 19, 2009 | 5.140 | 5.280 | 5.000 | 5.040 | 123,559 | -0.18(-3.45%) |
Jun 18, 2009 | 5.300 | 5.600 | 4.840 | 5.220 | 485,830 | -0.08(-1.51%) |
Jun 17, 2009 | 5.150 | 5.300 | 4.870 | 5.300 | 343,642 | +0.30(+6.00%) |
Jun 16, 2009 | 5.000 | 5.240 | 4.940 | 5.000 | 410,360 | +0.05(+1.01%) |
Jun 15, 2009 | 5.200 | 5.250 | 4.950 | 4.950 | 588,112 | +0.31(+6.68%) |
Jun 12, 2009 | 4.580 | 4.690 | 4.570 | 4.640 | 104,322 | +0.02(+0.43%) |
Jun 11, 2009 | 4.370 | 4.650 | 4.360 | 4.620 | 297,508 | +0.25(+5.72%) |
Jun 10, 2009 | 4.500 | 4.600 | 4.110 | 4.370 | 217,462 | -0.05(-1.13%) |
Jun 09, 2009 | 4.110 | 4.630 | 4.110 | 4.420 | 354,918 | +0.31(+7.54%) |
Jun 08, 2009 | 3.940 | 4.110 | 3.895 | 4.110 | 198,772 | +0.06(+1.48%) |
Jun 05, 2009 | 4.020 | 4.170 | 3.880 | 4.050 | 61,698 | +0.01(+0.25%) |
Jun 04, 2009 | 4.100 | 4.150 | 3.880 | 4.040 | 84,105 | -0.11(-2.65%) |
Jun 03, 2009 | 4.170 | 4.210 | 3.940 | 4.150 | 55,309 | -0.06(-1.43%) |
Jun 02, 2009 | 4.000 | 4.270 | 4.000 | 4.210 | 46,946 | +0.08(+1.94%) |