Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.305 | 6.298 | 6.009 | 6.237 | 25,511 | -0.07(-1.08%) |
May 27, 2010 | 6.161 | 6.343 | 6.161 | 6.305 | 67,191 | +0.14(+2.21%) |
May 26, 2010 | 6.161 | 6.222 | 6.070 | 6.169 | 15,883 | +0.10(+1.63%) |
May 25, 2010 | 5.865 | 6.154 | 5.812 | 6.070 | 46,364 | +0.06(+1.01%) |
May 24, 2010 | 6.017 | 6.442 | 5.850 | 6.009 | 500,664 | +0.02(+0.25%) |
May 21, 2010 | 5.767 | 6.032 | 5.706 | 5.994 | 72,887 | +0.39(+7.05%) |
May 20, 2010 | 5.896 | 6.169 | 5.600 | 5.600 | 55,090 | -0.48(-7.87%) |
May 19, 2010 | 6.146 | 6.169 | 5.880 | 6.078 | 56,698 | -0.08(-1.23%) |
May 18, 2010 | 6.222 | 6.222 | 6.101 | 6.154 | 29,137 | +0.01(+0.12%) |
May 17, 2010 | 6.252 | 6.252 | 6.085 | 6.146 | 50,472 | +0.00(+0.00%) |
May 14, 2010 | 6.161 | 6.260 | 6.093 | 6.146 | 48,766 | -0.10(-1.58%) |
May 13, 2010 | 6.002 | 6.313 | 5.949 | 6.245 | 176,249 | +0.17(+2.88%) |
May 12, 2010 | 6.047 | 6.184 | 5.987 | 6.070 | 133,862 | -0.05(-0.87%) |
May 11, 2010 | 6.146 | 6.298 | 5.994 | 6.123 | 879,213 | -0.82(-11.80%) |
May 10, 2010 | 6.852 | 7.341 | 6.829 | 6.943 | 9,366 | +0.09(+1.33%) |
May 07, 2010 | 7.102 | 7.331 | 6.761 | 6.852 | 7,070 | -0.28(-3.94%) |
May 06, 2010 | 7.512 | 7.580 | 6.798 | 7.132 | 14,869 | -0.38(-5.05%) |
May 05, 2010 | 7.595 | 7.717 | 7.512 | 7.512 | 11,127 | -0.21(-2.75%) |
May 04, 2010 | 7.519 | 7.724 | 7.519 | 7.724 | 5,758 | +0.09(+1.19%) |
May 03, 2010 | 7.512 | 7.633 | 7.512 | 7.633 | 15,848 | +0.17(+2.34%) |
Apr 30, 2010 | 7.512 | 7.588 | 7.459 | 7.459 | 2,195 | -0.06(-0.81%) |
Apr 29, 2010 | 7.656 | 7.656 | 7.496 | 7.519 | 15,599 | -0.14(-1.78%) |
Apr 28, 2010 | 7.830 | 7.830 | 7.588 | 7.656 | 15,398 | -0.16(-2.04%) |
Apr 27, 2010 | 7.899 | 7.899 | 7.815 | 7.815 | 5,008 | -0.16(-2.00%) |
Apr 26, 2010 | 8.043 | 8.088 | 7.838 | 7.975 | 10,378 | -0.05(-0.57%) |
Apr 23, 2010 | 7.891 | 8.043 | 7.815 | 8.020 | 44,294 | +0.17(+2.22%) |
Apr 22, 2010 | 7.709 | 7.876 | 7.709 | 7.846 | 5,813 | +0.11(+1.37%) |
Apr 21, 2010 | 7.641 | 7.777 | 7.641 | 7.739 | 7,600 | +0.03(+0.44%) |
Apr 20, 2010 | 7.777 | 7.777 | 7.705 | 7.705 | 2,297 | -0.03(-0.44%) |
Apr 19, 2010 | 7.588 | 7.739 | 7.588 | 7.739 | 8,886 | +0.15(+2.00%) |
Apr 16, 2010 | 7.504 | 7.588 | 7.368 | 7.588 | 18,616 | +0.02(+0.30%) |
Apr 15, 2010 | 7.390 | 7.565 | 7.390 | 7.565 | 18,713 | +0.15(+2.05%) |
Apr 14, 2010 | 7.367 | 7.413 | 7.284 | 7.413 | 7,130 | +0.02(+0.21%) |
Apr 13, 2010 | 7.284 | 7.398 | 7.223 | 7.398 | 17,675 | +0.14(+1.88%) |
Apr 12, 2010 | 7.398 | 7.512 | 7.261 | 7.261 | 3,827 | -0.09(-1.24%) |
Apr 09, 2010 | 7.367 | 7.367 | 7.292 | 7.352 | 11,219 | -0.01(-0.10%) |
Apr 08, 2010 | 7.504 | 7.504 | 7.314 | 7.360 | 3,708 | -0.20(-2.61%) |
Apr 07, 2010 | 7.307 | 7.572 | 7.307 | 7.557 | 12,772 | +0.17(+2.26%) |
Apr 06, 2010 | 7.390 | 7.496 | 7.367 | 7.390 | 2,309 | -0.02(-0.20%) |
Apr 05, 2010 | 7.428 | 7.443 | 7.352 | 7.405 | 3,570 | -0.02(-0.31%) |
Apr 01, 2010 | 7.261 | 7.428 | 7.428 | 7.428 | 8,171 | +0.19(+2.62%) |
Mar 31, 2010 | 7.512 | 7.512 | 7.239 | 7.239 | 5,667 | -0.10(-1.34%) |
Mar 30, 2010 | 7.405 | 7.519 | 7.337 | 7.337 | 3,057 | +0.00(+0.00%) |
Mar 29, 2010 | 7.542 | 7.542 | 7.182 | 7.337 | 3,387 | +0.08(+1.15%) |
Mar 26, 2010 | 7.390 | 7.496 | 7.254 | 7.254 | 2,382 | -0.08(-1.04%) |
Mar 25, 2010 | 7.208 | 7.565 | 7.208 | 7.330 | 13,725 | +0.11(+1.58%) |
Mar 24, 2010 | 7.246 | 7.303 | 7.216 | 7.216 | 8,123 | +0.00(+0.00%) |
Mar 23, 2010 | 7.079 | 7.398 | 6.973 | 7.216 | 22,977 | +0.01(+0.11%) |
Mar 22, 2010 | 6.981 | 7.208 | 6.981 | 7.208 | 21,222 | +0.23(+3.26%) |
Mar 19, 2010 | 7.018 | 7.018 | 6.829 | 6.981 | 17,425 | -0.04(-0.54%) |
Mar 18, 2010 | 7.018 | 7.019 | 7.011 | 7.019 | 527 | +0.01(+0.11%) |
Mar 17, 2010 | 7.003 | 7.018 | 6.927 | 7.011 | 5,008 | +0.00(+0.00%) |
Mar 16, 2010 | 6.920 | 7.011 | 6.920 | 7.011 | 2,991 | +0.08(+1.09%) |
Mar 15, 2010 | 6.973 | 7.011 | 6.912 | 6.935 | 4,196 | -0.01(-0.11%) |
Mar 12, 2010 | 7.011 | 7.011 | 6.867 | 6.943 | 8,909 | -0.07(-0.97%) |
Mar 11, 2010 | 6.889 | 7.011 | 6.889 | 7.011 | 7,398 | +0.02(+0.30%) |
Mar 10, 2010 | 7.003 | 7.018 | 6.889 | 6.990 | 19,335 | -0.01(-0.20%) |
Mar 09, 2010 | 6.935 | 7.011 | 6.905 | 7.003 | 12,454 | +0.16(+2.33%) |
Mar 08, 2010 | 6.738 | 6.943 | 6.738 | 6.844 | 23,889 | +0.20(+2.97%) |
Mar 05, 2010 | 6.669 | 6.745 | 6.480 | 6.647 | 21,790 | +0.01(+0.11%) |
Mar 04, 2010 | 6.327 | 6.639 | 6.267 | 6.639 | 8,486 | +0.16(+2.46%) |
Mar 03, 2010 | 6.336 | 6.639 | 6.229 | 6.480 | 69,440 | +0.14(+2.28%) |
Mar 02, 2010 | 6.616 | 6.715 | 6.260 | 6.336 | 40,898 | -0.26(-3.91%) |
Mar 01, 2010 | 6.628 | 6.761 | 6.465 | 6.594 | 38,219 | +0.16(+2.48%) |
Feb 26, 2010 | 7.185 | 7.185 | 6.313 | 6.434 | 32,484 | -0.55(-7.83%) |
Feb 25, 2010 | 7.003 | 7.132 | 6.836 | 6.981 | 25,569 | +0.02(+0.33%) |
Feb 24, 2010 | 6.836 | 7.094 | 6.836 | 6.958 | 31,914 | +0.02(+0.22%) |
Feb 23, 2010 | 6.829 | 7.064 | 6.556 | 6.943 | 42,602 | -0.02(-0.33%) |
Feb 22, 2010 | 6.882 | 7.178 | 6.798 | 6.965 | 60,715 | +0.14(+2.00%) |
Feb 19, 2010 | 6.207 | 6.829 | 6.085 | 6.829 | 46,482 | -0.11(-1.64%) |
Feb 18, 2010 | 6.935 | 7.170 | 6.776 | 6.943 | 55,098 | -0.12(-1.72%) |
Feb 17, 2010 | 7.018 | 7.170 | 6.594 | 7.064 | 38,270 | -0.01(-0.11%) |
Feb 16, 2010 | 6.988 | 7.193 | 6.840 | 7.072 | 34,913 | +0.08(+1.08%) |
Feb 12, 2010 | 6.290 | 6.996 | 6.996 | 6.996 | 18,714 | +0.31(+4.68%) |
Feb 11, 2010 | 6.351 | 6.776 | 6.351 | 6.683 | 21,730 | +0.29(+4.48%) |
Feb 10, 2010 | 6.222 | 6.441 | 6.146 | 6.396 | 10,270 | +0.13(+2.06%) |
Feb 09, 2010 | 6.567 | 6.567 | 5.979 | 6.267 | 2,270 | -0.05(-0.72%) |
Feb 08, 2010 | 6.290 | 6.548 | 6.017 | 6.313 | 35,820 | -0.10(-1.54%) |
Feb 05, 2010 | 6.351 | 6.632 | 6.260 | 6.411 | 19,868 | -0.01(-0.19%) |
Feb 04, 2010 | 6.593 | 6.594 | 6.282 | 6.424 | 13,452 | -0.13(-2.01%) |
Feb 03, 2010 | 6.749 | 6.749 | 6.465 | 6.556 | 2,991 | -0.17(-2.48%) |
Feb 02, 2010 | 6.692 | 6.783 | 6.404 | 6.723 | 27,514 | +0.08(+1.26%) |
Feb 01, 2010 | 6.594 | 6.692 | 6.525 | 6.639 | 5,598 | +0.12(+1.86%) |
Jan 29, 2010 | 6.783 | 6.798 | 6.487 | 6.518 | 31,853 | -0.24(-3.48%) |
Jan 28, 2010 | 6.487 | 6.821 | 6.305 | 6.753 | 40,953 | +0.27(+4.09%) |
Jan 27, 2010 | 6.313 | 6.487 | 6.260 | 6.487 | 9,133 | +0.08(+1.30%) |
Jan 26, 2010 | 6.578 | 6.578 | 6.290 | 6.404 | 12,535 | -0.12(-1.86%) |
Jan 25, 2010 | 6.374 | 6.639 | 6.298 | 6.525 | 33,367 | +0.21(+3.37%) |
Jan 22, 2010 | 6.381 | 6.409 | 6.313 | 6.313 | 3,823 | -0.03(-0.48%) |
Jan 21, 2010 | 6.358 | 6.396 | 6.282 | 6.343 | 7,148 | +0.08(+1.33%) |
Jan 20, 2010 | 6.449 | 6.449 | 6.222 | 6.260 | 21,632 | -0.19(-2.94%) |
Jan 19, 2010 | 6.123 | 6.449 | 6.070 | 6.449 | 39,807 | +0.21(+3.41%) |
Jan 15, 2010 | 6.184 | 6.237 | 6.237 | 6.237 | 11,597 | +0.05(+0.86%) |
Jan 14, 2010 | 5.896 | 6.298 | 5.896 | 6.184 | 30,987 | +0.13(+2.13%) |
Jan 13, 2010 | 5.971 | 6.138 | 5.933 | 6.055 | 22,651 | +0.27(+4.72%) |
Jan 12, 2010 | 5.820 | 5.880 | 5.767 | 5.782 | 16,271 | -0.20(-3.30%) |
Jan 11, 2010 | 5.767 | 6.123 | 5.767 | 5.979 | 46,784 | +0.20(+3.41%) |
Jan 08, 2010 | 5.880 | 5.994 | 5.782 | 5.782 | 9,684 | -0.21(-3.54%) |
Jan 07, 2010 | 5.842 | 5.994 | 5.774 | 5.994 | 19,385 | +0.16(+2.73%) |
Jan 06, 2010 | 5.922 | 6.017 | 5.767 | 5.835 | 20,044 | -0.08(-1.28%) |
Jan 05, 2010 | 5.865 | 6.036 | 5.622 | 5.911 | 18,439 | +0.03(+0.52%) |
Jan 04, 2010 | 5.751 | 6.011 | 5.433 | 5.880 | 29,826 | +0.10(+1.71%) |
Dec 31, 2009 | 5.880 | 5.782 | 5.782 | 5.782 | 28,863 | -0.07(-1.17%) |
Dec 30, 2009 | 5.880 | 6.131 | 5.751 | 5.850 | 19,168 | -0.18(-3.02%) |
Dec 29, 2009 | 6.131 | 6.131 | 5.751 | 6.032 | 21,081 | -0.03(-0.50%) |
Dec 28, 2009 | 5.744 | 6.138 | 5.744 | 6.062 | 29,868 | +0.31(+5.41%) |
Dec 24, 2009 | 6.070 | 6.146 | 5.721 | 5.751 | 12,035 | -0.25(-4.17%) |
Dec 23, 2009 | 5.418 | 6.184 | 5.387 | 6.002 | 71,650 | +0.46(+8.36%) |
Dec 22, 2009 | 5.539 | 5.751 | 5.387 | 5.539 | 16,180 | -0.14(-2.54%) |
Dec 21, 2009 | 5.539 | 5.759 | 5.357 | 5.683 | 80,862 | +0.45(+8.55%) |
Dec 18, 2009 | 6.062 | 6.282 | 5.235 | 5.235 | 111,403 | -0.74(-12.44%) |
Dec 17, 2009 | 5.986 | 6.025 | 5.964 | 5.979 | 1,581 | -0.23(-3.67%) |
Dec 16, 2009 | 5.994 | 6.290 | 5.941 | 6.207 | 31,734 | +0.07(+1.11%) |
Dec 15, 2009 | 5.926 | 6.252 | 5.706 | 6.138 | 40,627 | +0.07(+1.13%) |
Dec 14, 2009 | 6.154 | 6.282 | 5.880 | 6.070 | 13,125 | +0.05(+0.88%) |
Dec 11, 2009 | 5.880 | 6.017 | 5.660 | 6.017 | 23,993 | +0.29(+5.03%) |
Dec 10, 2009 | 5.600 | 6.017 | 5.592 | 5.729 | 15,572 | -0.04(-0.66%) |
Dec 09, 2009 | 5.736 | 6.025 | 5.584 | 5.767 | 23,537 | -0.08(-1.30%) |
Dec 08, 2009 | 5.850 | 6.002 | 5.516 | 5.842 | 24,300 | -0.03(-0.52%) |
Dec 07, 2009 | 5.896 | 6.017 | 5.850 | 5.873 | 8,581 | -0.16(-2.64%) |
Dec 04, 2009 | 6.161 | 6.282 | 5.979 | 6.032 | 17,091 | -0.04(-0.62%) |
Dec 03, 2009 | 5.888 | 6.298 | 5.871 | 6.070 | 48,772 | +0.18(+3.09%) |
Dec 02, 2009 | 5.804 | 5.994 | 5.804 | 5.888 | 2,306 | +0.09(+1.57%) |
Dec 01, 2009 | 6.019 | 6.025 | 5.418 | 5.797 | 35,301 | +0.02(+0.39%) |
Nov 30, 2009 | 6.032 | 6.032 | 5.729 | 5.774 | 6,906 | +0.07(+1.20%) |
Nov 27, 2009 | 5.698 | 5.773 | 5.683 | 5.706 | 7,103 | -0.25(-4.20%) |
Nov 25, 2009 | 5.625 | 6.138 | 5.603 | 5.956 | 12,520 | +0.11(+1.95%) |
Nov 24, 2009 | 6.138 | 6.138 | 5.645 | 5.842 | 35,118 | -0.14(-2.41%) |
Nov 23, 2009 | 5.956 | 6.138 | 5.949 | 5.987 | 12,619 | +0.07(+1.15%) |
Nov 20, 2009 | 6.002 | 6.146 | 5.918 | 5.918 | 5,389 | -0.11(-1.76%) |
Nov 19, 2009 | 6.085 | 6.130 | 5.964 | 6.025 | 3,819 | -0.01(-0.13%) |
Nov 18, 2009 | 5.979 | 6.289 | 5.964 | 6.032 | 8,989 | -0.11(-1.73%) |
Nov 17, 2009 | 6.009 | 6.245 | 6.009 | 6.138 | 11,380 | +0.08(+1.25%) |
Nov 16, 2009 | 5.888 | 6.218 | 5.888 | 6.062 | 36,136 | +0.13(+2.17%) |
Nov 13, 2009 | 6.207 | 6.199 | 5.880 | 5.934 | 28,105 | -0.27(-4.40%) |
Nov 12, 2009 | 6.427 | 6.738 | 6.207 | 6.207 | 25,486 | -0.33(-4.99%) |
Nov 11, 2009 | 6.191 | 6.715 | 6.032 | 6.533 | 102,929 | -0.27(-4.01%) |
Nov 10, 2009 | 7.110 | 7.110 | 6.571 | 6.806 | 53,442 | -0.30(-4.27%) |
Nov 09, 2009 | 7.132 | 7.201 | 6.935 | 7.110 | 52,380 | +0.05(+0.64%) |
Nov 06, 2009 | 6.753 | 7.094 | 6.753 | 7.064 | 37,980 | +0.19(+2.76%) |
Nov 05, 2009 | 6.867 | 7.094 | 6.700 | 6.874 | 33,818 | -0.16(-2.31%) |
Nov 04, 2009 | 7.056 | 7.132 | 6.829 | 7.037 | 49,804 | -0.02(-0.28%) |
Nov 03, 2009 | 6.882 | 7.322 | 6.817 | 7.056 | 54,208 | +0.28(+4.13%) |
Nov 02, 2009 | 6.411 | 6.829 | 6.411 | 6.776 | 65,498 | +0.47(+7.47%) |
Oct 30, 2009 | 6.411 | 6.487 | 6.169 | 6.305 | 82,754 | -0.09(-1.42%) |
Oct 29, 2009 | 6.351 | 6.434 | 6.299 | 6.396 | 26,493 | +0.24(+3.82%) |
Oct 28, 2009 | 6.199 | 6.298 | 6.047 | 6.161 | 29,562 | -0.08(-1.22%) |
Oct 27, 2009 | 6.411 | 6.411 | 5.971 | 6.237 | 36,780 | -0.19(-2.95%) |
Oct 26, 2009 | 6.351 | 6.442 | 6.260 | 6.427 | 61,159 | +0.24(+3.80%) |
Oct 23, 2009 | 6.336 | 6.419 | 5.555 | 6.191 | 274,100 | +1.00(+19.30%) |
Oct 22, 2009 | 5.190 | 5.216 | 5.137 | 5.190 | 21,777 | +0.00(+0.00%) |
Oct 21, 2009 | 5.106 | 5.190 | 4.811 | 5.190 | 17,845 | +0.12(+2.40%) |
Oct 20, 2009 | 4.953 | 5.099 | 4.953 | 5.068 | 1,449 | +0.10(+1.98%) |
Oct 19, 2009 | 4.932 | 5.083 | 4.826 | 4.970 | 13,120 | +0.03(+0.61%) |
Oct 16, 2009 | 5.008 | 5.065 | 4.933 | 4.939 | 4,425 | -0.14(-2.84%) |
Oct 15, 2009 | 5.008 | 5.084 | 4.932 | 5.084 | 9,191 | +0.08(+1.52%) |
Oct 14, 2009 | 4.803 | 5.219 | 4.803 | 5.008 | 16,820 | +0.12(+2.47%) |
Oct 13, 2009 | 4.932 | 5.160 | 4.788 | 4.887 | 60,826 | -0.04(-0.91%) |
Oct 12, 2009 | 4.860 | 5.084 | 4.750 | 4.932 | 34,138 | +0.14(+2.91%) |
Oct 09, 2009 | 4.621 | 4.795 | 4.568 | 4.793 | 36,645 | +0.07(+1.47%) |
Oct 08, 2009 | 4.492 | 4.727 | 4.492 | 4.723 | 7,588 | +0.00(+0.08%) |
Oct 07, 2009 | 4.666 | 4.719 | 4.575 | 4.719 | 6,953 | +0.05(+1.14%) |
Oct 06, 2009 | 4.408 | 4.666 | 4.408 | 4.666 | 14,530 | +0.04(+0.82%) |
Oct 05, 2009 | 4.590 | 4.628 | 4.590 | 4.628 | 4,711 | +0.11(+2.52%) |
Oct 02, 2009 | 4.446 | 4.522 | 4.446 | 4.515 | 2,504 | +0.11(+2.59%) |
Oct 01, 2009 | 4.666 | 4.689 | 4.211 | 4.401 | 36,640 | -0.28(-6.00%) |
Sep 30, 2009 | 4.651 | 4.689 | 4.302 | 4.682 | 38,619 | -0.10(-2.06%) |
Sep 29, 2009 | 4.628 | 4.856 | 4.628 | 4.780 | 15,288 | +0.14(+3.03%) |
Sep 28, 2009 | 4.477 | 4.742 | 4.477 | 4.640 | 26,875 | +0.13(+2.77%) |
Sep 25, 2009 | 4.530 | 4.553 | 4.477 | 4.515 | 6,099 | -0.03(-0.67%) |
Sep 24, 2009 | 4.431 | 4.553 | 4.431 | 4.545 | 8,254 | +0.11(+2.43%) |
Sep 23, 2009 | 4.553 | 4.553 | 4.249 | 4.437 | 38,660 | -0.06(-1.38%) |
Sep 22, 2009 | 4.264 | 4.499 | 4.249 | 4.499 | 32,628 | +0.21(+4.96%) |
Sep 21, 2009 | 4.249 | 4.454 | 4.249 | 4.287 | 27,194 | +0.04(+0.89%) |
Sep 18, 2009 | 4.097 | 4.439 | 4.029 | 4.249 | 63,073 | +0.15(+3.70%) |
Sep 17, 2009 | 4.090 | 4.507 | 3.999 | 4.097 | 86,083 | -0.10(-2.35%) |
Sep 16, 2009 | 4.143 | 4.249 | 4.067 | 4.196 | 40,233 | -0.05(-1.25%) |
Sep 15, 2009 | 3.890 | 4.325 | 3.817 | 4.249 | 72,140 | +0.42(+11.11%) |
Sep 14, 2009 | 3.786 | 3.908 | 3.786 | 3.824 | 44,587 | +0.04(+1.00%) |
Sep 11, 2009 | 3.680 | 3.847 | 3.680 | 3.786 | 7,512 | +0.15(+4.18%) |
Sep 10, 2009 | 3.832 | 3.870 | 3.460 | 3.634 | 36,972 | -0.20(-5.15%) |
Sep 09, 2009 | 3.813 | 3.832 | 3.813 | 3.832 | 7,058 | +0.05(+1.20%) |
Sep 08, 2009 | 3.763 | 3.847 | 3.626 | 3.786 | 14,676 | +0.00(+0.00%) |
Sep 04, 2009 | 3.762 | 3.832 | 3.741 | 3.786 | 1,035 | +0.11(+2.89%) |
Sep 03, 2009 | 3.604 | 3.854 | 3.604 | 3.680 | 40,532 | +0.02(+0.62%) |
Sep 02, 2009 | 3.566 | 3.703 | 3.392 | 3.657 | 39,340 | +0.10(+2.77%) |
Sep 01, 2009 | 3.873 | 3.900 | 3.414 | 3.559 | 65,520 | -0.24(-6.20%) |
Aug 31, 2009 | 3.680 | 3.794 | 3.680 | 3.794 | 13,634 | +0.04(+1.01%) |
Aug 28, 2009 | 3.748 | 3.946 | 3.384 | 3.756 | 40,285 | +0.02(+0.41%) |
Aug 27, 2009 | 3.634 | 3.763 | 3.634 | 3.741 | 23,819 | +0.00(+0.00%) |
Aug 26, 2009 | 3.710 | 3.779 | 3.566 | 3.741 | 37,125 | +0.03(+0.82%) |
Aug 25, 2009 | 3.604 | 3.741 | 3.392 | 3.710 | 68,114 | +0.13(+3.60%) |
Aug 24, 2009 | 3.604 | 3.604 | 3.430 | 3.581 | 33,731 | -0.02(-0.42%) |
Aug 21, 2009 | 3.543 | 3.619 | 3.232 | 3.596 | 67,654 | +0.06(+1.78%) |
Aug 20, 2009 | 3.642 | 3.672 | 3.528 | 3.534 | 23,178 | -0.03(-0.70%) |
Aug 19, 2009 | 3.627 | 3.657 | 3.559 | 3.559 | 13,713 | -0.08(-2.29%) |
Aug 18, 2009 | 3.521 | 3.672 | 3.521 | 3.642 | 39,999 | +0.11(+3.23%) |
Aug 17, 2009 | 3.559 | 3.596 | 3.423 | 3.528 | 25,751 | +0.00(+0.00%) |
Aug 14, 2009 | 3.285 | 3.596 | 3.172 | 3.528 | 98,286 | +0.19(+5.68%) |
Aug 13, 2009 | 3.278 | 3.369 | 3.156 | 3.339 | 51,305 | +0.13(+4.02%) |
Aug 12, 2009 | 3.240 | 3.278 | 3.187 | 3.210 | 15,737 | -0.05(-1.63%) |
Aug 11, 2009 | 3.255 | 3.263 | 3.125 | 3.263 | 31,953 | +0.02(+0.70%) |
Aug 10, 2009 | 3.156 | 3.240 | 3.111 | 3.240 | 8,550 | +0.02(+0.47%) |
Aug 07, 2009 | 3.187 | 3.270 | 3.187 | 3.225 | 23,683 | +0.04(+1.19%) |
Aug 06, 2009 | 3.111 | 3.187 | 3.111 | 3.187 | 16,909 | +0.11(+3.45%) |
Aug 05, 2009 | 3.035 | 3.149 | 3.035 | 3.081 | 78,681 | +0.16(+5.45%) |
Aug 04, 2009 | 2.944 | 2.944 | 2.921 | 2.921 | 790 | +0.00(+0.00%) |
Aug 03, 2009 | 2.924 | 2.924 | 2.921 | 2.921 | 1,713 | +0.07(+2.39%) |
Jul 31, 2009 | 2.906 | 2.921 | 2.853 | 2.853 | 6,062 | +0.01(+0.26%) |
Jul 30, 2009 | 2.883 | 3.035 | 2.845 | 2.845 | 12,038 | +0.01(+0.37%) |
Jul 29, 2009 | 2.815 | 2.959 | 2.777 | 2.835 | 15,164 | -0.01(-0.37%) |
Jul 28, 2009 | 2.883 | 2.898 | 2.845 | 2.845 | 25,725 | -0.19(-6.25%) |
Jul 27, 2009 | 2.883 | 3.126 | 2.883 | 3.035 | 11,107 | -0.08(-2.44%) |
Jul 24, 2009 | 3.111 | 3.111 | 3.081 | 3.111 | 3,977 | +0.00(+0.00%) |
Jul 23, 2009 | 3.012 | 3.111 | 2.959 | 3.111 | 8,956 | +0.21(+7.33%) |
Jul 22, 2009 | 2.898 | 3.020 | 2.845 | 2.898 | 9,667 | -0.08(-2.55%) |
Jul 21, 2009 | 2.929 | 2.974 | 2.898 | 2.974 | 3,644 | +0.02(+0.77%) |
Jul 20, 2009 | 2.959 | 2.959 | 2.944 | 2.952 | 4,449 | -0.08(-2.75%) |
Jul 16, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 2,108 | +0.02(+0.76%) |
Jul 15, 2009 | 2.997 | 3.035 | 2.997 | 3.012 | 2,816 | -0.02(-0.75%) |
Jul 14, 2009 | 2.997 | 3.111 | 2.997 | 3.035 | 1,686 | +0.04(+1.26%) |
Jul 13, 2009 | 3.111 | 3.111 | 2.997 | 2.997 | 2,444 | -0.11(-3.42%) |
Jul 10, 2009 | 2.921 | 3.111 | 2.921 | 3.103 | 8,751 | +0.14(+4.87%) |
Jul 08, 2009 | 2.959 | 2.959 | 2.959 | 2.959 | 0 | -0.14(-4.64%) |
Jul 07, 2009 | 3.012 | 3.103 | 3.012 | 3.103 | 527 | -0.01(-0.25%) |
Jul 06, 2009 | 3.111 | 3.111 | 2.921 | 3.111 | 4,338 | +0.16(+5.40%) |
Jul 01, 2009 | 2.952 | 2.952 | 2.952 | 2.952 | 0 | -0.02(-0.51%) |
Jun 30, 2009 | 3.020 | 3.111 | 2.967 | 2.967 | 1,581 | -0.15(-4.87%) |
Jun 29, 2009 | 2.982 | 3.141 | 2.929 | 3.118 | 2,767 | +0.19(+6.48%) |
Jun 26, 2009 | 2.921 | 2.929 | 2.921 | 2.929 | 527 | +0.01(+0.26%) |
Jun 25, 2009 | 2.883 | 2.921 | 2.883 | 2.921 | 3,294 | +0.04(+1.32%) |
Jun 24, 2009 | 2.959 | 2.959 | 2.883 | 2.883 | 5,171 | -0.08(-2.56%) |
Jun 23, 2009 | 2.985 | 2.985 | 2.959 | 2.959 | 2,929 | +0.00(+0.00%) |
Jun 22, 2009 | 3.050 | 3.050 | 2.959 | 2.959 | 2,504 | -0.19(-6.02%) |
Jun 19, 2009 | 3.141 | 3.149 | 3.141 | 3.149 | 3,761 | +0.01(+0.24%) |
Jun 18, 2009 | 3.035 | 3.141 | 2.997 | 3.141 | 22,198 | +0.11(+3.50%) |
Jun 17, 2009 | 3.035 | 3.035 | 3.035 | 3.035 | 5,271 | +0.05(+1.52%) |
Jun 16, 2009 | 3.035 | 3.035 | 2.959 | 2.989 | 6,809 | -0.13(-4.02%) |
Jun 15, 2009 | 3.035 | 3.115 | 2.959 | 3.115 | 4,915 | +0.04(+1.36%) |
Jun 12, 2009 | 3.141 | 3.141 | 3.050 | 3.073 | 2,266 | -0.08(-2.41%) |
Jun 11, 2009 | 3.149 | 3.149 | 3.035 | 3.149 | 4,947 | +0.11(+3.59%) |
Jun 10, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 197 | -0.11(-3.46%) |
Jun 09, 2009 | 3.012 | 3.149 | 2.984 | 3.149 | 14,517 | +0.04(+1.22%) |
Jun 08, 2009 | 2.974 | 3.111 | 2.974 | 3.111 | 2,299 | +0.08(+2.50%) |
Jun 05, 2009 | 2.967 | 3.096 | 2.967 | 3.035 | 1,743 | +0.08(+2.56%) |
Jun 04, 2009 | 2.959 | 3.111 | 2.959 | 2.959 | 28,438 | +0.19(+6.85%) |
Jun 03, 2009 | 2.845 | 2.853 | 2.769 | 2.769 | 1,713 | -0.08(-2.93%) |
Jun 02, 2009 | 3.111 | 3.111 | 2.845 | 2.853 | 6,442 | -0.13(-4.23%) |