Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.390 | 6.443 | 6.300 | 6.370 | 279,336 | -0.02(-0.31%) |
May 27, 2010 | 6.257 | 6.400 | 6.257 | 6.390 | 440,022 | +0.21(+3.45%) |
May 26, 2010 | 6.147 | 6.267 | 6.073 | 6.177 | 754,458 | +0.04(+0.65%) |
May 25, 2010 | 6.087 | 6.173 | 6.017 | 6.137 | 615,135 | -0.08(-1.29%) |
May 24, 2010 | 6.250 | 6.303 | 6.170 | 6.217 | 392,559 | -0.03(-0.53%) |
May 21, 2010 | 6.247 | 6.383 | 6.220 | 6.250 | 801,909 | -0.07(-1.11%) |
May 20, 2010 | 6.350 | 6.483 | 6.317 | 6.320 | 595,401 | -0.21(-3.22%) |
May 19, 2010 | 6.577 | 6.630 | 6.447 | 6.530 | 542,580 | -0.08(-1.21%) |
May 18, 2010 | 6.827 | 6.907 | 6.590 | 6.610 | 384,012 | -0.13(-1.93%) |
May 17, 2010 | 6.723 | 6.830 | 6.570 | 6.740 | 321,030 | +0.07(+1.05%) |
May 14, 2010 | 6.823 | 6.823 | 6.557 | 6.670 | 519,438 | -0.20(-2.96%) |
May 13, 2010 | 6.800 | 7.000 | 6.787 | 6.873 | 339,450 | +0.05(+0.68%) |
May 12, 2010 | 6.590 | 6.830 | 6.528 | 6.827 | 593,004 | +0.26(+3.96%) |
May 11, 2010 | 6.567 | 6.599 | 6.523 | 6.567 | 944,019 | -0.02(-0.30%) |
May 10, 2010 | 6.517 | 6.640 | 6.477 | 6.587 | 514,569 | +0.14(+2.22%) |
May 07, 2010 | 6.440 | 6.533 | 6.223 | 6.443 | 1,081,164 | +0.01(+0.16%) |
May 06, 2010 | 6.647 | 6.687 | 6.230 | 6.433 | 755,985 | -0.22(-3.36%) |
May 05, 2010 | 6.603 | 6.713 | 6.387 | 6.657 | 809,634 | +0.21(+3.31%) |
May 04, 2010 | 6.397 | 6.478 | 6.333 | 6.443 | 760,293 | -0.04(-0.62%) |
May 03, 2010 | 6.270 | 6.490 | 6.270 | 6.483 | 683,946 | +0.22(+3.51%) |
Apr 30, 2010 | 6.440 | 6.463 | 6.237 | 6.263 | 975,522 | -0.18(-2.74%) |
Apr 29, 2010 | 6.427 | 6.610 | 6.147 | 6.440 | 1,467,810 | -0.33(-4.83%) |
Apr 28, 2010 | 6.803 | 6.847 | 6.737 | 6.767 | 350,253 | +0.00(+0.05%) |
Apr 27, 2010 | 6.753 | 6.947 | 6.747 | 6.763 | 778,896 | -0.04(-0.54%) |
Apr 26, 2010 | 6.717 | 6.830 | 6.677 | 6.800 | 325,524 | +0.06(+0.89%) |
Apr 23, 2010 | 6.707 | 6.780 | 6.637 | 6.740 | 736,011 | +0.05(+0.70%) |
Apr 22, 2010 | 6.607 | 6.700 | 6.607 | 6.693 | 810,558 | +0.02(+0.30%) |
Apr 21, 2010 | 6.660 | 6.780 | 6.633 | 6.673 | 347,424 | +0.00(+0.05%) |
Apr 20, 2010 | 6.533 | 6.683 | 6.480 | 6.670 | 331,815 | +0.12(+1.88%) |
Apr 19, 2010 | 6.607 | 6.640 | 6.433 | 6.547 | 414,105 | -0.09(-1.41%) |
Apr 16, 2010 | 6.640 | 6.683 | 6.510 | 6.640 | 552,723 | +0.01(+0.20%) |
Apr 15, 2010 | 6.800 | 6.803 | 6.623 | 6.627 | 770,202 | -0.38(-5.47%) |
Apr 14, 2010 | 7.003 | 7.040 | 6.930 | 7.010 | 322,383 | +0.05(+0.67%) |
Apr 13, 2010 | 6.970 | 7.060 | 6.858 | 6.963 | 896,436 | +0.01(+0.10%) |
Apr 12, 2010 | 6.900 | 6.993 | 6.900 | 6.957 | 512,412 | +0.04(+0.58%) |
Apr 09, 2010 | 6.957 | 6.963 | 6.840 | 6.917 | 452,955 | -0.04(-0.57%) |
Apr 08, 2010 | 6.903 | 6.993 | 6.870 | 6.957 | 312,546 | +0.01(+0.19%) |
Apr 07, 2010 | 6.947 | 7.030 | 6.903 | 6.943 | 346,122 | -0.04(-0.62%) |
Apr 06, 2010 | 6.943 | 7.040 | 6.895 | 6.987 | 301,788 | -0.00(-0.05%) |
Apr 05, 2010 | 6.953 | 7.157 | 6.907 | 6.990 | 426,177 | +0.03(+0.48%) |
Apr 01, 2010 | 6.907 | 6.957 | 6.957 | 6.957 | 918,000 | +0.09(+1.26%) |
Mar 31, 2010 | 6.967 | 7.090 | 6.867 | 6.870 | 439,941 | -0.14(-2.04%) |
Mar 30, 2010 | 7.023 | 7.097 | 6.897 | 7.013 | 248,139 | +0.01(+0.14%) |
Mar 29, 2010 | 7.080 | 7.090 | 6.923 | 7.003 | 230,157 | -0.04(-0.62%) |
Mar 26, 2010 | 7.120 | 7.178 | 6.993 | 7.047 | 258,255 | -0.04(-0.61%) |
Mar 25, 2010 | 7.130 | 7.270 | 7.070 | 7.090 | 207,876 | -0.02(-0.23%) |
Mar 24, 2010 | 7.163 | 7.188 | 7.067 | 7.107 | 284,211 | -0.09(-1.25%) |
Mar 23, 2010 | 7.077 | 7.233 | 7.017 | 7.197 | 456,993 | +0.14(+1.98%) |
Mar 22, 2010 | 6.770 | 7.157 | 6.767 | 7.057 | 919,965 | +0.23(+3.42%) |
Mar 19, 2010 | 6.930 | 6.930 | 6.737 | 6.823 | 1,155,873 | -0.13(-1.87%) |
Mar 18, 2010 | 6.897 | 7.003 | 6.887 | 6.953 | 190,995 | +0.03(+0.38%) |
Mar 17, 2010 | 7.000 | 7.055 | 6.894 | 6.927 | 326,850 | -0.06(-0.81%) |
Mar 16, 2010 | 6.977 | 6.993 | 6.907 | 6.983 | 265,050 | +0.01(+0.10%) |
Mar 15, 2010 | 6.967 | 7.050 | 6.934 | 6.977 | 391,809 | -0.06(-0.81%) |
Mar 12, 2010 | 7.010 | 7.057 | 6.843 | 7.033 | 708,894 | -0.04(-0.52%) |
Mar 11, 2010 | 6.797 | 7.070 | 6.717 | 7.070 | 602,004 | +0.22(+3.21%) |
Mar 10, 2010 | 6.697 | 6.867 | 6.697 | 6.850 | 408,951 | +0.13(+1.99%) |
Mar 09, 2010 | 6.590 | 6.827 | 6.590 | 6.717 | 349,896 | +0.09(+1.41%) |
Mar 08, 2010 | 6.457 | 6.640 | 6.453 | 6.623 | 280,284 | +0.13(+2.05%) |
Mar 05, 2010 | 6.373 | 6.540 | 6.360 | 6.490 | 484,686 | +0.15(+2.37%) |
Mar 04, 2010 | 6.403 | 6.447 | 6.167 | 6.340 | 400,449 | -0.05(-0.78%) |
Mar 03, 2010 | 6.090 | 6.553 | 6.090 | 6.390 | 1,225,500 | +0.28(+4.64%) |
Mar 02, 2010 | 6.093 | 6.177 | 6.070 | 6.107 | 796,422 | +0.01(+0.22%) |
Mar 01, 2010 | 6.040 | 6.150 | 6.007 | 6.093 | 907,476 | +0.01(+0.22%) |
Feb 26, 2010 | 6.090 | 6.183 | 5.887 | 6.080 | 636,123 | -0.03(-0.55%) |
Feb 25, 2010 | 5.540 | 6.240 | 5.540 | 6.113 | 1,288,407 | +0.55(+9.89%) |
Feb 24, 2010 | 5.517 | 5.603 | 5.517 | 5.563 | 215,175 | +0.04(+0.72%) |
Feb 23, 2010 | 5.450 | 5.550 | 5.403 | 5.523 | 324,219 | +0.08(+1.47%) |
Feb 22, 2010 | 5.480 | 5.480 | 5.407 | 5.443 | 146,442 | -0.01(-0.24%) |
Feb 19, 2010 | 5.440 | 5.513 | 5.397 | 5.457 | 211,539 | +0.02(+0.31%) |
Feb 18, 2010 | 5.343 | 5.443 | 5.340 | 5.440 | 174,774 | +0.10(+1.81%) |
Feb 17, 2010 | 5.283 | 5.347 | 5.237 | 5.343 | 179,619 | +0.07(+1.26%) |
Feb 16, 2010 | 5.267 | 5.277 | 5.180 | 5.277 | 212,844 | +0.05(+0.89%) |
Feb 12, 2010 | 5.123 | 5.230 | 5.230 | 5.230 | 810,000 | +0.06(+1.16%) |
Feb 11, 2010 | 5.077 | 5.177 | 5.030 | 5.170 | 226,293 | +0.06(+1.24%) |
Feb 10, 2010 | 5.133 | 5.160 | 5.040 | 5.107 | 189,285 | -0.05(-0.97%) |
Feb 09, 2010 | 5.200 | 5.205 | 5.090 | 5.157 | 271,152 | +0.00(+0.06%) |
Feb 08, 2010 | 5.230 | 5.270 | 5.140 | 5.153 | 512,322 | -0.10(-1.90%) |
Feb 05, 2010 | 5.200 | 5.267 | 5.160 | 5.253 | 416,835 | +0.06(+1.22%) |
Feb 04, 2010 | 5.270 | 5.313 | 5.173 | 5.190 | 470,247 | -0.10(-1.89%) |
Feb 03, 2010 | 5.280 | 5.327 | 5.280 | 5.290 | 238,488 | -0.00(-0.06%) |
Feb 02, 2010 | 5.340 | 5.357 | 5.283 | 5.293 | 411,828 | -0.05(-0.87%) |
Feb 01, 2010 | 5.330 | 5.400 | 5.283 | 5.340 | 246,711 | +0.00(+0.06%) |
Jan 29, 2010 | 5.427 | 5.490 | 5.320 | 5.337 | 454,122 | -0.08(-1.48%) |
Jan 28, 2010 | 5.530 | 5.530 | 5.387 | 5.417 | 362,136 | -0.12(-2.11%) |
Jan 27, 2010 | 5.417 | 5.557 | 5.417 | 5.533 | 236,505 | +0.10(+1.78%) |
Jan 26, 2010 | 5.457 | 5.493 | 5.417 | 5.437 | 373,638 | -0.04(-0.73%) |
Jan 25, 2010 | 5.473 | 5.533 | 5.417 | 5.477 | 335,745 | +0.04(+0.80%) |
Jan 22, 2010 | 5.467 | 5.560 | 5.420 | 5.433 | 392,934 | -0.02(-0.37%) |
Jan 21, 2010 | 5.503 | 5.607 | 5.423 | 5.453 | 456,123 | -0.08(-1.45%) |
Jan 20, 2010 | 5.577 | 5.586 | 5.437 | 5.533 | 445,479 | -0.10(-1.72%) |
Jan 19, 2010 | 5.523 | 5.630 | 5.463 | 5.630 | 278,127 | +0.13(+2.30%) |
Jan 15, 2010 | 5.617 | 5.503 | 5.503 | 5.503 | 1,040,400 | -0.08(-1.49%) |
Jan 14, 2010 | 5.523 | 5.607 | 5.523 | 5.587 | 99,441 | +0.04(+0.66%) |
Jan 13, 2010 | 5.490 | 5.583 | 5.453 | 5.550 | 244,329 | +0.09(+1.59%) |
Jan 12, 2010 | 5.420 | 5.497 | 5.417 | 5.463 | 305,493 | +0.00(+0.00%) |
Jan 11, 2010 | 5.473 | 5.487 | 5.423 | 5.463 | 227,130 | -0.01(-0.24%) |
Jan 08, 2010 | 5.443 | 5.477 | 5.380 | 5.477 | 205,758 | +0.02(+0.43%) |
Jan 07, 2010 | 5.527 | 5.527 | 5.423 | 5.453 | 335,712 | -0.08(-1.39%) |
Jan 06, 2010 | 5.720 | 5.740 | 5.520 | 5.530 | 336,678 | -0.17(-2.98%) |
Jan 05, 2010 | 5.833 | 5.833 | 5.677 | 5.700 | 592,326 | -0.14(-2.45%) |
Jan 04, 2010 | 5.747 | 5.890 | 5.733 | 5.843 | 191,490 | +0.13(+2.22%) |
Dec 31, 2009 | 5.893 | 5.717 | 5.717 | 5.717 | 600,300 | -0.16(-2.72%) |
Dec 30, 2009 | 5.897 | 5.950 | 5.820 | 5.877 | 262,164 | -0.04(-0.62%) |
Dec 29, 2009 | 5.820 | 5.917 | 5.747 | 5.913 | 308,508 | +0.12(+2.13%) |
Dec 28, 2009 | 5.970 | 5.970 | 5.713 | 5.790 | 388,377 | -0.15(-2.47%) |
Dec 24, 2009 | 5.943 | 6.013 | 5.933 | 5.937 | 137,658 | +0.02(+0.28%) |
Dec 23, 2009 | 5.807 | 5.950 | 5.787 | 5.920 | 213,228 | +0.14(+2.36%) |
Dec 22, 2009 | 5.717 | 5.833 | 5.673 | 5.783 | 262,692 | +0.07(+1.17%) |
Dec 21, 2009 | 5.473 | 5.747 | 5.473 | 5.717 | 322,701 | +0.19(+3.44%) |
Dec 18, 2009 | 5.573 | 5.647 | 5.500 | 5.527 | 1,492,683 | -0.05(-0.96%) |
Dec 17, 2009 | 5.623 | 5.633 | 5.510 | 5.580 | 225,717 | -0.09(-1.59%) |
Dec 16, 2009 | 5.730 | 5.793 | 5.580 | 5.670 | 438,528 | -0.03(-0.47%) |
Dec 15, 2009 | 5.570 | 5.800 | 5.570 | 5.697 | 400,668 | +0.07(+1.30%) |
Dec 14, 2009 | 5.577 | 5.633 | 5.437 | 5.623 | 288,330 | +0.13(+2.30%) |
Dec 11, 2009 | 5.540 | 5.540 | 5.443 | 5.497 | 200,670 | -0.01(-0.18%) |
Dec 10, 2009 | 5.537 | 5.573 | 5.483 | 5.507 | 292,266 | +0.01(+0.12%) |
Dec 09, 2009 | 5.573 | 5.597 | 5.468 | 5.500 | 286,233 | -0.06(-1.14%) |
Dec 08, 2009 | 5.553 | 5.617 | 5.433 | 5.563 | 261,549 | -0.04(-0.65%) |
Dec 07, 2009 | 5.507 | 5.613 | 5.473 | 5.600 | 225,234 | +0.08(+1.39%) |
Dec 04, 2009 | 5.467 | 5.527 | 5.413 | 5.523 | 624,630 | +0.14(+2.60%) |
Dec 03, 2009 | 5.520 | 5.547 | 5.367 | 5.383 | 330,951 | -0.11(-2.06%) |
Dec 02, 2009 | 5.633 | 5.670 | 5.440 | 5.497 | 439,080 | -0.13(-2.31%) |
Dec 01, 2009 | 5.547 | 5.667 | 5.543 | 5.627 | 411,246 | +0.13(+2.43%) |
Nov 30, 2009 | 5.497 | 5.503 | 5.343 | 5.493 | 488,436 | -0.02(-0.42%) |
Nov 27, 2009 | 5.490 | 5.623 | 5.460 | 5.517 | 173,424 | -0.19(-3.39%) |
Nov 25, 2009 | 5.820 | 5.860 | 5.710 | 5.710 | 167,940 | -0.08(-1.44%) |
Nov 24, 2009 | 5.877 | 5.910 | 5.714 | 5.793 | 243,432 | -0.07(-1.14%) |
Nov 23, 2009 | 5.773 | 5.950 | 5.720 | 5.860 | 179,949 | +0.16(+2.81%) |
Nov 20, 2009 | 5.643 | 5.773 | 5.563 | 5.700 | 329,301 | -0.02(-0.35%) |
Nov 19, 2009 | 5.840 | 5.857 | 5.620 | 5.720 | 645,312 | -0.14(-2.39%) |
Nov 18, 2009 | 5.950 | 5.973 | 5.800 | 5.860 | 398,049 | -0.11(-1.79%) |
Nov 17, 2009 | 5.943 | 5.990 | 5.910 | 5.967 | 222,264 | -0.01(-0.17%) |
Nov 16, 2009 | 5.777 | 6.018 | 5.777 | 5.977 | 306,207 | +0.22(+3.76%) |
Nov 13, 2009 | 5.677 | 5.790 | 5.610 | 5.760 | 229,725 | +0.12(+2.07%) |
Nov 12, 2009 | 5.760 | 5.870 | 5.640 | 5.643 | 318,510 | -0.10(-1.74%) |
Nov 11, 2009 | 5.667 | 5.793 | 5.667 | 5.743 | 350,706 | +0.12(+2.13%) |
Nov 10, 2009 | 5.480 | 5.673 | 5.445 | 5.623 | 373,656 | +0.11(+2.00%) |
Nov 09, 2009 | 5.440 | 5.540 | 5.427 | 5.513 | 338,469 | +0.13(+2.41%) |
Nov 06, 2009 | 5.427 | 5.563 | 5.287 | 5.383 | 312,243 | -0.06(-1.04%) |
Nov 05, 2009 | 5.037 | 5.450 | 4.920 | 5.440 | 668,769 | +0.10(+1.87%) |
Nov 04, 2009 | 5.433 | 5.433 | 5.333 | 5.340 | 325,815 | -0.08(-1.48%) |
Nov 03, 2009 | 5.373 | 5.427 | 5.240 | 5.420 | 515,685 | +0.03(+0.56%) |
Nov 02, 2009 | 5.377 | 5.442 | 5.333 | 5.390 | 520,758 | +0.03(+0.50%) |
Oct 30, 2009 | 5.427 | 5.453 | 5.357 | 5.363 | 523,224 | -0.11(-2.01%) |
Oct 29, 2009 | 5.417 | 5.503 | 5.280 | 5.473 | 400,827 | +0.09(+1.67%) |
Oct 28, 2009 | 5.607 | 5.623 | 5.377 | 5.383 | 312,378 | -0.22(-3.93%) |
Oct 27, 2009 | 5.653 | 5.728 | 5.583 | 5.603 | 367,029 | -0.05(-0.88%) |
Oct 26, 2009 | 5.657 | 5.790 | 5.583 | 5.653 | 269,859 | -0.02(-0.35%) |
Oct 23, 2009 | 5.677 | 5.813 | 5.643 | 5.673 | 395,184 | -0.09(-1.50%) |
Oct 22, 2009 | 5.650 | 5.763 | 5.580 | 5.760 | 370,590 | +0.11(+1.89%) |
Oct 21, 2009 | 5.667 | 5.847 | 5.633 | 5.653 | 473,184 | -0.03(-0.53%) |
Oct 20, 2009 | 5.673 | 5.813 | 5.650 | 5.683 | 191,100 | -0.11(-1.84%) |
Oct 19, 2009 | 5.750 | 5.833 | 5.730 | 5.790 | 200,694 | +0.04(+0.70%) |
Oct 16, 2009 | 5.880 | 5.900 | 5.700 | 5.750 | 710,526 | -0.15(-2.49%) |
Oct 15, 2009 | 5.983 | 6.030 | 5.849 | 5.897 | 330,102 | -0.09(-1.56%) |
Oct 14, 2009 | 5.720 | 5.990 | 5.720 | 5.990 | 1,883,193 | +0.17(+2.98%) |
Oct 13, 2009 | 5.720 | 5.817 | 5.673 | 5.817 | 684,618 | +0.13(+2.23%) |
Oct 12, 2009 | 5.733 | 5.777 | 5.687 | 5.690 | 335,955 | -0.04(-0.70%) |
Oct 09, 2009 | 5.557 | 5.750 | 5.557 | 5.730 | 852,189 | +0.19(+3.37%) |
Oct 08, 2009 | 5.300 | 5.587 | 5.210 | 5.543 | 1,569,312 | +0.32(+6.19%) |
Oct 07, 2009 | 5.227 | 5.227 | 5.043 | 5.220 | 1,405,416 | +0.30(+6.03%) |
Oct 06, 2009 | 4.847 | 4.943 | 4.803 | 4.923 | 399,648 | +0.09(+1.86%) |
Oct 05, 2009 | 4.800 | 4.870 | 4.763 | 4.833 | 508,818 | +0.04(+0.76%) |
Oct 02, 2009 | 4.833 | 4.903 | 4.780 | 4.797 | 192,630 | -0.06(-1.30%) |
Oct 01, 2009 | 5.037 | 5.037 | 4.843 | 4.860 | 376,527 | -0.18(-3.64%) |
Sep 30, 2009 | 5.143 | 5.160 | 4.957 | 5.043 | 323,352 | -0.12(-2.32%) |
Sep 29, 2009 | 5.157 | 5.220 | 5.087 | 5.163 | 420,810 | +0.03(+0.68%) |
Sep 28, 2009 | 5.100 | 5.167 | 4.953 | 5.129 | 361,431 | +0.08(+1.49%) |
Sep 25, 2009 | 5.173 | 5.190 | 5.043 | 5.053 | 319,845 | -0.11(-2.13%) |
Sep 24, 2009 | 5.240 | 5.300 | 5.137 | 5.163 | 323,676 | -0.08(-1.46%) |
Sep 23, 2009 | 5.333 | 5.347 | 5.237 | 5.240 | 247,629 | -0.07(-1.26%) |
Sep 22, 2009 | 5.327 | 5.360 | 5.270 | 5.307 | 291,921 | -0.02(-0.38%) |
Sep 21, 2009 | 5.217 | 5.367 | 5.158 | 5.327 | 426,597 | +0.04(+0.82%) |
Sep 18, 2009 | 5.190 | 5.317 | 5.107 | 5.283 | 1,052,169 | +0.10(+1.86%) |
Sep 17, 2009 | 5.147 | 5.243 | 5.107 | 5.187 | 311,961 | +0.02(+0.32%) |
Sep 16, 2009 | 5.123 | 5.210 | 5.083 | 5.170 | 301,860 | +0.03(+0.58%) |
Sep 15, 2009 | 4.933 | 5.217 | 4.873 | 5.140 | 777,486 | +0.19(+3.84%) |
Sep 14, 2009 | 4.737 | 4.990 | 4.667 | 4.950 | 626,592 | +0.19(+4.06%) |
Sep 11, 2009 | 4.713 | 4.770 | 4.640 | 4.757 | 285,075 | +0.05(+1.06%) |
Sep 10, 2009 | 4.617 | 4.707 | 4.583 | 4.707 | 221,436 | +0.07(+1.58%) |
Sep 09, 2009 | 4.560 | 4.663 | 4.560 | 4.633 | 527,385 | +0.09(+1.91%) |
Sep 08, 2009 | 4.610 | 4.617 | 4.480 | 4.547 | 623,016 | -0.06(-1.30%) |
Sep 04, 2009 | 4.567 | 4.643 | 4.540 | 4.607 | 320,088 | +0.02(+0.51%) |
Sep 03, 2009 | 4.573 | 4.603 | 4.440 | 4.583 | 650,550 | +0.02(+0.44%) |
Sep 02, 2009 | 4.567 | 4.603 | 4.553 | 4.563 | 234,498 | +0.00(+0.07%) |
Sep 01, 2009 | 4.530 | 4.680 | 4.517 | 4.560 | 707,946 | +0.04(+0.88%) |
Aug 31, 2009 | 4.550 | 4.587 | 4.503 | 4.520 | 457,485 | -0.07(-1.60%) |
Aug 28, 2009 | 4.667 | 4.687 | 4.557 | 4.593 | 311,712 | -0.06(-1.36%) |
Aug 27, 2009 | 4.620 | 4.677 | 4.503 | 4.657 | 661,758 | +0.01(+0.22%) |
Aug 26, 2009 | 4.660 | 4.693 | 4.527 | 4.647 | 781,002 | -0.01(-0.29%) |
Aug 25, 2009 | 4.613 | 4.733 | 4.613 | 4.660 | 799,122 | +0.06(+1.23%) |
Aug 24, 2009 | 4.650 | 4.677 | 4.583 | 4.603 | 576,339 | -0.05(-1.07%) |
Aug 21, 2009 | 4.647 | 4.687 | 4.517 | 4.653 | 1,175,826 | +0.07(+1.53%) |
Aug 20, 2009 | 4.580 | 4.633 | 4.533 | 4.583 | 305,925 | -0.02(-0.43%) |
Aug 19, 2009 | 4.533 | 4.623 | 4.500 | 4.603 | 427,122 | +0.01(+0.22%) |
Aug 18, 2009 | 4.573 | 4.690 | 4.570 | 4.593 | 363,201 | +0.05(+1.17%) |
Aug 17, 2009 | 4.607 | 4.643 | 4.527 | 4.540 | 323,907 | -0.13(-2.71%) |
Aug 14, 2009 | 4.757 | 4.763 | 4.617 | 4.667 | 954,732 | -0.10(-2.03%) |
Aug 13, 2009 | 4.797 | 4.877 | 4.733 | 4.763 | 399,225 | +0.01(+0.28%) |
Aug 12, 2009 | 4.760 | 4.840 | 4.740 | 4.750 | 850,023 | +0.01(+0.14%) |
Aug 11, 2009 | 4.743 | 4.930 | 4.703 | 4.743 | 628,431 | -0.04(-0.91%) |
Aug 10, 2009 | 4.683 | 4.850 | 4.683 | 4.787 | 415,950 | +0.04(+0.91%) |
Aug 07, 2009 | 4.703 | 4.857 | 4.657 | 4.743 | 885,447 | +0.12(+2.60%) |
Aug 06, 2009 | 5.050 | 5.050 | 4.550 | 4.623 | 1,100,724 | -0.43(-8.51%) |
Aug 05, 2009 | 5.057 | 5.113 | 4.857 | 5.053 | 514,560 | -0.00(-0.07%) |
Aug 04, 2009 | 4.967 | 5.120 | 4.897 | 5.057 | 276,300 | +0.05(+0.93%) |
Aug 03, 2009 | 5.037 | 5.063 | 4.927 | 5.010 | 596,592 | -0.01(-0.27%) |
Jul 31, 2009 | 5.133 | 5.180 | 5.023 | 5.023 | 446,196 | -0.14(-2.77%) |
Jul 30, 2009 | 5.243 | 5.327 | 5.137 | 5.167 | 353,784 | -0.00(-0.06%) |
Jul 29, 2009 | 5.073 | 5.240 | 4.987 | 5.170 | 433,284 | +0.05(+0.91%) |
Jul 28, 2009 | 4.977 | 5.210 | 4.943 | 5.123 | 414,345 | +0.13(+2.60%) |
Jul 27, 2009 | 4.947 | 5.000 | 4.883 | 4.993 | 283,755 | +0.03(+0.54%) |
Jul 24, 2009 | 4.830 | 4.980 | 4.750 | 4.967 | 359,124 | +0.06(+1.29%) |
Jul 23, 2009 | 4.693 | 4.903 | 4.493 | 4.903 | 547,350 | +0.20(+4.33%) |
Jul 22, 2009 | 4.633 | 4.710 | 4.617 | 4.700 | 359,703 | +0.07(+1.44%) |
Jul 21, 2009 | 4.657 | 4.693 | 4.533 | 4.633 | 434,415 | +0.01(+0.22%) |
Jul 20, 2009 | 4.660 | 4.700 | 4.540 | 4.623 | 343,548 | -0.00(-0.07%) |
Jul 17, 2009 | 4.560 | 4.643 | 4.513 | 4.627 | 370,986 | +0.09(+1.98%) |
Jul 16, 2009 | 4.503 | 4.573 | 4.437 | 4.537 | 387,918 | +0.02(+0.52%) |
Jul 15, 2009 | 4.443 | 4.513 | 4.417 | 4.513 | 601,866 | +0.11(+2.42%) |
Jul 14, 2009 | 4.377 | 4.440 | 4.343 | 4.407 | 567,099 | +0.01(+0.15%) |
Jul 13, 2009 | 4.403 | 4.463 | 4.347 | 4.400 | 642,792 | -0.09(-1.93%) |
Jul 10, 2009 | 4.420 | 4.507 | 4.363 | 4.487 | 714,438 | +0.02(+0.52%) |
Jul 09, 2009 | 4.523 | 4.596 | 4.450 | 4.463 | 1,453,830 | -0.01(-0.30%) |
Jul 08, 2009 | 4.493 | 4.537 | 4.440 | 4.477 | 623,865 | -0.02(-0.52%) |
Jul 07, 2009 | 4.513 | 4.558 | 4.483 | 4.500 | 685,548 | -0.03(-0.74%) |
Jul 06, 2009 | 4.577 | 4.627 | 4.483 | 4.533 | 409,140 | -0.08(-1.73%) |
Jul 02, 2009 | 4.687 | 4.703 | 4.603 | 4.613 | 628,731 | -0.11(-2.40%) |
Jul 01, 2009 | 4.707 | 4.780 | 4.633 | 4.727 | 506,592 | +0.07(+1.58%) |
Jun 30, 2009 | 4.570 | 4.668 | 4.527 | 4.653 | 692,556 | +0.06(+1.23%) |
Jun 29, 2009 | 4.633 | 4.643 | 4.570 | 4.597 | 456,084 | -0.04(-0.86%) |
Jun 26, 2009 | 4.563 | 4.667 | 4.517 | 4.637 | 1,502,514 | +0.04(+0.80%) |
Jun 25, 2009 | 4.537 | 4.637 | 4.500 | 4.600 | 338,628 | +0.08(+1.77%) |
Jun 24, 2009 | 4.507 | 4.567 | 4.460 | 4.520 | 497,958 | +0.06(+1.35%) |
Jun 23, 2009 | 4.467 | 4.523 | 4.440 | 4.460 | 537,945 | +0.03(+0.75%) |
Jun 22, 2009 | 4.540 | 4.580 | 4.407 | 4.427 | 573,327 | -0.18(-3.98%) |
Jun 19, 2009 | 4.777 | 4.830 | 4.590 | 4.610 | 928,218 | -0.10(-2.12%) |
Jun 18, 2009 | 4.817 | 4.817 | 4.693 | 4.710 | 379,029 | -0.12(-2.55%) |
Jun 17, 2009 | 4.713 | 4.913 | 4.697 | 4.833 | 354,762 | +0.14(+2.91%) |
Jun 16, 2009 | 4.877 | 4.903 | 4.690 | 4.697 | 438,924 | -0.12(-2.49%) |
Jun 15, 2009 | 4.933 | 4.933 | 4.727 | 4.817 | 382,140 | -0.18(-3.60%) |
Jun 12, 2009 | 5.030 | 5.057 | 4.890 | 4.997 | 283,233 | -0.05(-0.93%) |
Jun 11, 2009 | 5.050 | 5.123 | 5.033 | 5.043 | 406,461 | +0.00(+0.07%) |
Jun 10, 2009 | 5.087 | 5.092 | 4.893 | 5.040 | 943,488 | -0.02(-0.46%) |
Jun 09, 2009 | 5.097 | 5.137 | 5.043 | 5.063 | 384,921 | +0.00(+0.07%) |
Jun 08, 2009 | 5.020 | 5.203 | 4.977 | 5.060 | 526,335 | -0.11(-2.13%) |
Jun 05, 2009 | 5.287 | 5.310 | 5.153 | 5.170 | 574,152 | -0.06(-1.21%) |
Jun 04, 2009 | 5.287 | 5.287 | 5.153 | 5.233 | 423,894 | -0.03(-0.57%) |
Jun 03, 2009 | 5.247 | 5.330 | 5.217 | 5.263 | 557,166 | +0.04(+0.83%) |
Jun 02, 2009 | 5.097 | 5.270 | 5.007 | 5.220 | 480,504 | +0.07(+1.36%) |