Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.637 | 5.660 | 5.576 | 5.645 | 11,871 | -0.07(-1.21%) |
May 27, 2010 | 5.499 | 5.752 | 5.277 | 5.714 | 40,513 | +0.09(+1.64%) |
May 26, 2010 | 5.745 | 5.752 | 5.622 | 5.622 | 41,610 | -0.06(-1.08%) |
May 25, 2010 | 5.729 | 5.729 | 5.492 | 5.683 | 33,992 | -0.09(-1.60%) |
May 24, 2010 | 6.005 | 6.005 | 5.737 | 5.775 | 6,975 | +0.08(+1.48%) |
May 21, 2010 | 5.607 | 5.752 | 5.484 | 5.691 | 23,899 | +0.04(+0.68%) |
May 20, 2010 | 5.484 | 5.653 | 5.407 | 5.653 | 45,019 | -0.02(-0.41%) |
May 19, 2010 | 5.561 | 5.883 | 5.545 | 5.676 | 48,523 | -0.35(-5.73%) |
May 18, 2010 | 5.852 | 6.021 | 5.743 | 6.021 | 14,257 | +0.02(+0.38%) |
May 17, 2010 | 5.852 | 5.998 | 5.691 | 5.998 | 13,010 | +0.05(+0.90%) |
May 14, 2010 | 5.714 | 5.981 | 5.714 | 5.944 | 17,527 | -0.01(-0.13%) |
May 13, 2010 | 6.021 | 6.051 | 5.913 | 5.952 | 14,907 | -0.05(-0.77%) |
May 12, 2010 | 5.975 | 6.059 | 5.898 | 5.998 | 10,384 | -0.02(-0.26%) |
May 11, 2010 | 5.882 | 6.013 | 5.745 | 6.013 | 22,333 | +0.11(+1.82%) |
May 10, 2010 | 5.729 | 6.059 | 5.714 | 5.906 | 37,036 | +0.05(+0.79%) |
May 07, 2010 | 5.952 | 6.021 | 5.821 | 5.860 | 11,250 | -0.05(-0.78%) |
May 06, 2010 | 5.806 | 5.967 | 5.798 | 5.906 | 29,519 | +0.12(+1.99%) |
May 05, 2010 | 5.729 | 5.936 | 5.591 | 5.791 | 27,045 | -0.04(-0.66%) |
May 04, 2010 | 5.737 | 5.829 | 5.637 | 5.829 | 15,048 | +0.08(+1.47%) |
May 03, 2010 | 5.702 | 5.768 | 5.599 | 5.745 | 54,024 | +0.00(+0.00%) |
Apr 30, 2010 | 5.706 | 5.745 | 5.622 | 5.745 | 7,842 | -0.01(-0.13%) |
Apr 29, 2010 | 5.507 | 5.752 | 5.415 | 5.752 | 19,111 | +0.30(+5.49%) |
Apr 28, 2010 | 5.492 | 5.660 | 5.453 | 5.453 | 11,009 | -0.07(-1.25%) |
Apr 27, 2010 | 5.576 | 5.576 | 5.407 | 5.522 | 11,545 | -0.12(-2.04%) |
Apr 26, 2010 | 5.737 | 5.737 | 5.607 | 5.637 | 13,467 | -0.06(-1.08%) |
Apr 23, 2010 | 5.668 | 5.745 | 5.614 | 5.699 | 15,001 | +0.05(+0.95%) |
Apr 22, 2010 | 5.415 | 5.645 | 5.415 | 5.645 | 3,781 | +0.21(+3.95%) |
Apr 21, 2010 | 5.430 | 5.515 | 5.407 | 5.430 | 5,107 | -0.03(-0.56%) |
Apr 20, 2010 | 5.369 | 5.484 | 5.369 | 5.461 | 8,576 | +0.06(+1.14%) |
Apr 19, 2010 | 5.530 | 5.530 | 5.323 | 5.399 | 38,953 | -0.15(-2.63%) |
Apr 16, 2010 | 5.522 | 5.561 | 5.476 | 5.545 | 10,284 | +0.03(+0.56%) |
Apr 15, 2010 | 5.553 | 5.568 | 5.484 | 5.515 | 9,942 | -0.10(-1.78%) |
Apr 14, 2010 | 5.614 | 5.668 | 5.591 | 5.614 | 6,796 | +0.08(+1.53%) |
Apr 13, 2010 | 5.545 | 5.614 | 5.480 | 5.530 | 19,205 | -0.03(-0.55%) |
Apr 12, 2010 | 5.683 | 5.683 | 5.446 | 5.561 | 14,121 | -0.09(-1.63%) |
Apr 09, 2010 | 5.591 | 5.653 | 5.591 | 5.653 | 4,172 | -0.08(-1.34%) |
Apr 08, 2010 | 5.553 | 5.737 | 5.553 | 5.729 | 26,431 | +0.15(+2.61%) |
Apr 07, 2010 | 5.622 | 5.630 | 5.499 | 5.584 | 17,453 | +0.06(+1.11%) |
Apr 06, 2010 | 5.622 | 5.783 | 5.415 | 5.522 | 46,439 | -0.14(-2.44%) |
Apr 05, 2010 | 5.614 | 5.760 | 5.599 | 5.660 | 14,434 | +0.05(+0.96%) |
Apr 01, 2010 | 5.676 | 5.607 | 5.607 | 5.607 | 15,254 | -0.03(-0.54%) |
Mar 31, 2010 | 5.714 | 5.714 | 5.576 | 5.637 | 12,918 | -0.06(-1.08%) |
Mar 30, 2010 | 5.545 | 5.699 | 5.515 | 5.699 | 21,307 | +0.12(+2.06%) |
Mar 29, 2010 | 5.714 | 5.714 | 5.461 | 5.584 | 22,294 | -0.17(-2.93%) |
Mar 26, 2010 | 5.792 | 5.792 | 5.752 | 5.752 | 3,755 | +0.01(+0.13%) |
Mar 25, 2010 | 5.664 | 5.814 | 5.630 | 5.745 | 20,995 | +0.01(+0.13%) |
Mar 24, 2010 | 5.814 | 5.821 | 5.683 | 5.737 | 8,284 | -0.12(-1.97%) |
Mar 23, 2010 | 5.852 | 5.852 | 5.745 | 5.852 | 7,215 | +0.06(+1.06%) |
Mar 22, 2010 | 5.852 | 5.860 | 5.637 | 5.791 | 14,861 | -0.12(-1.95%) |
Mar 19, 2010 | 5.584 | 5.906 | 5.568 | 5.906 | 74,990 | +0.27(+4.76%) |
Mar 18, 2010 | 5.619 | 5.653 | 5.538 | 5.637 | 17,829 | -0.11(-1.87%) |
Mar 17, 2010 | 5.606 | 5.745 | 5.530 | 5.745 | 36,959 | +0.04(+0.67%) |
Mar 16, 2010 | 5.691 | 5.752 | 5.591 | 5.706 | 22,874 | +0.01(+0.13%) |
Mar 15, 2010 | 5.507 | 5.699 | 5.430 | 5.699 | 42,309 | +0.02(+0.27%) |
Mar 12, 2010 | 5.545 | 5.683 | 5.311 | 5.683 | 59,205 | +0.15(+2.63%) |
Mar 11, 2010 | 5.423 | 5.630 | 5.254 | 5.538 | 92,215 | +0.02(+0.42%) |
Mar 10, 2010 | 5.376 | 5.515 | 4.794 | 5.515 | 262,616 | -0.47(-7.82%) |
Mar 09, 2010 | 5.936 | 6.005 | 5.745 | 5.982 | 31,194 | +0.05(+0.77%) |
Mar 08, 2010 | 5.829 | 5.944 | 5.599 | 5.936 | 16,343 | +0.11(+1.84%) |
Mar 05, 2010 | 5.731 | 5.837 | 5.729 | 5.829 | 138,506 | +0.06(+1.06%) |
Mar 04, 2010 | 5.783 | 5.867 | 5.752 | 5.768 | 76,285 | -0.05(-0.92%) |
Mar 03, 2010 | 5.798 | 5.860 | 5.768 | 5.821 | 9,219 | +0.06(+1.07%) |
Mar 02, 2010 | 5.745 | 5.837 | 5.745 | 5.760 | 14,849 | -0.02(-0.40%) |
Mar 01, 2010 | 5.791 | 5.906 | 5.752 | 5.783 | 26,866 | -0.01(-0.13%) |
Feb 26, 2010 | 5.706 | 5.791 | 5.706 | 5.791 | 71,136 | +0.04(+0.67%) |
Feb 25, 2010 | 5.752 | 5.806 | 5.653 | 5.752 | 37,608 | -0.02(-0.40%) |
Feb 24, 2010 | 5.752 | 5.829 | 5.722 | 5.775 | 40,288 | +0.02(+0.40%) |
Feb 23, 2010 | 5.783 | 5.783 | 5.722 | 5.752 | 26,467 | +0.00(+0.00%) |
Feb 22, 2010 | 5.645 | 5.814 | 5.645 | 5.752 | 51,868 | +0.08(+1.35%) |
Feb 19, 2010 | 5.683 | 5.860 | 5.577 | 5.676 | 38,146 | -0.19(-3.27%) |
Feb 18, 2010 | 5.936 | 5.936 | 5.752 | 5.867 | 10,439 | -0.04(-0.65%) |
Feb 17, 2010 | 5.921 | 5.921 | 5.752 | 5.906 | 10,435 | +0.08(+1.32%) |
Feb 16, 2010 | 5.990 | 5.990 | 5.745 | 5.829 | 10,870 | -0.12(-1.94%) |
Feb 12, 2010 | 5.722 | 5.944 | 5.944 | 5.944 | 52,283 | +0.22(+3.89%) |
Feb 11, 2010 | 5.875 | 5.890 | 5.461 | 5.722 | 133,335 | +0.01(+0.13%) |
Feb 10, 2010 | 5.423 | 5.982 | 5.388 | 5.714 | 88,460 | +0.12(+2.19%) |
Feb 09, 2010 | 5.676 | 5.760 | 5.446 | 5.591 | 71,963 | -0.04(-0.68%) |
Feb 08, 2010 | 5.453 | 5.791 | 5.388 | 5.630 | 79,532 | +0.14(+2.51%) |
Feb 05, 2010 | 5.530 | 5.530 | 5.365 | 5.492 | 16,460 | -0.06(-1.10%) |
Feb 04, 2010 | 5.292 | 5.607 | 5.292 | 5.553 | 12,138 | -0.05(-0.96%) |
Feb 03, 2010 | 5.522 | 5.653 | 5.484 | 5.607 | 22,771 | +0.10(+1.81%) |
Feb 02, 2010 | 5.446 | 5.507 | 5.300 | 5.507 | 9,817 | +0.04(+0.70%) |
Feb 01, 2010 | 5.561 | 5.561 | 5.430 | 5.469 | 54,108 | -0.09(-1.66%) |
Jan 29, 2010 | 5.599 | 5.637 | 5.446 | 5.561 | 8,185 | -0.03(-0.55%) |
Jan 28, 2010 | 5.614 | 5.614 | 5.375 | 5.591 | 48,345 | -0.01(-0.14%) |
Jan 27, 2010 | 5.676 | 5.676 | 5.599 | 5.599 | 306,656 | -0.15(-2.67%) |
Jan 26, 2010 | 5.599 | 5.829 | 5.553 | 5.752 | 35,263 | +0.15(+2.74%) |
Jan 25, 2010 | 5.591 | 5.653 | 5.545 | 5.599 | 27,210 | +0.04(+0.69%) |
Jan 22, 2010 | 5.630 | 5.630 | 5.515 | 5.561 | 25,431 | -0.03(-0.55%) |
Jan 21, 2010 | 5.676 | 5.722 | 5.522 | 5.591 | 48,632 | -0.15(-2.67%) |
Jan 20, 2010 | 5.760 | 5.760 | 5.545 | 5.745 | 4,417 | -0.06(-1.06%) |
Jan 19, 2010 | 5.752 | 5.852 | 5.653 | 5.806 | 23,944 | +0.05(+0.93%) |
Jan 15, 2010 | 5.806 | 5.752 | 5.752 | 5.752 | 28,944 | -0.05(-0.92%) |
Jan 14, 2010 | 5.384 | 5.806 | 5.384 | 5.806 | 24,180 | +0.13(+2.30%) |
Jan 13, 2010 | 5.561 | 5.676 | 5.507 | 5.676 | 13,643 | +0.08(+1.37%) |
Jan 12, 2010 | 5.430 | 5.664 | 5.411 | 5.599 | 16,991 | +0.15(+2.67%) |
Jan 11, 2010 | 5.423 | 5.561 | 5.423 | 5.453 | 12,800 | +0.05(+0.85%) |
Jan 08, 2010 | 5.423 | 5.538 | 5.369 | 5.407 | 13,760 | +0.01(+0.14%) |
Jan 07, 2010 | 5.353 | 5.400 | 5.292 | 5.399 | 22,704 | +0.04(+0.71%) |
Jan 06, 2010 | 5.369 | 5.506 | 5.185 | 5.361 | 21,202 | -0.05(-0.99%) |
Jan 05, 2010 | 5.438 | 5.522 | 5.415 | 5.415 | 19,003 | -0.03(-0.56%) |
Jan 04, 2010 | 5.323 | 5.461 | 5.277 | 5.446 | 21,878 | +0.12(+2.31%) |
Dec 31, 2009 | 5.246 | 5.323 | 5.323 | 5.323 | 16,688 | +0.08(+1.46%) |
Dec 30, 2009 | 5.056 | 5.246 | 4.924 | 5.246 | 35,329 | +0.26(+5.23%) |
Dec 29, 2009 | 5.024 | 5.046 | 4.962 | 4.985 | 136,405 | -0.04(-0.72%) |
Dec 28, 2009 | 4.993 | 5.024 | 4.909 | 5.021 | 15,722 | +0.02(+0.41%) |
Dec 24, 2009 | 5.008 | 5.031 | 4.970 | 5.001 | 5,671 | -0.06(-1.21%) |
Dec 23, 2009 | 4.863 | 5.062 | 4.794 | 5.062 | 39,168 | +0.24(+4.93%) |
Dec 22, 2009 | 4.817 | 4.870 | 4.755 | 4.824 | 12,907 | +0.01(+0.13%) |
Dec 21, 2009 | 4.794 | 4.855 | 4.740 | 4.818 | 64,830 | +0.02(+0.51%) |
Dec 18, 2009 | 4.771 | 4.840 | 4.740 | 4.794 | 56,709 | +0.00(+0.00%) |
Dec 17, 2009 | 4.824 | 4.832 | 4.659 | 4.794 | 14,794 | +0.15(+3.14%) |
Dec 16, 2009 | 4.832 | 4.832 | 4.640 | 4.648 | 8,982 | -0.17(-3.50%) |
Dec 15, 2009 | 4.602 | 4.855 | 4.602 | 4.817 | 24,106 | +0.19(+4.15%) |
Dec 14, 2009 | 4.832 | 4.886 | 4.625 | 4.625 | 40,663 | -0.23(-4.74%) |
Dec 11, 2009 | 4.870 | 4.870 | 4.840 | 4.855 | 5,328 | +0.02(+0.32%) |
Dec 10, 2009 | 4.863 | 5.062 | 4.832 | 4.840 | 25,171 | +0.01(+0.16%) |
Dec 09, 2009 | 4.932 | 4.932 | 4.740 | 4.832 | 20,184 | -0.10(-2.02%) |
Dec 08, 2009 | 4.740 | 4.939 | 4.617 | 4.932 | 37,893 | +0.12(+2.55%) |
Dec 07, 2009 | 4.840 | 4.840 | 4.763 | 4.809 | 15,958 | -0.04(-0.79%) |
Dec 04, 2009 | 4.855 | 4.855 | 4.771 | 4.847 | 25,212 | -0.01(-0.16%) |
Dec 03, 2009 | 4.771 | 4.893 | 4.748 | 4.855 | 7,040 | -0.08(-1.71%) |
Dec 02, 2009 | 4.794 | 4.939 | 4.748 | 4.939 | 9,579 | -0.06(-1.23%) |
Dec 01, 2009 | 4.801 | 5.001 | 4.748 | 5.001 | 25,496 | +0.24(+4.99%) |
Nov 30, 2009 | 4.755 | 4.824 | 4.740 | 4.763 | 15,834 | +0.03(+0.65%) |
Nov 27, 2009 | 4.840 | 4.840 | 4.652 | 4.732 | 6,856 | -0.18(-3.59%) |
Nov 25, 2009 | 4.732 | 4.909 | 4.732 | 4.909 | 17,167 | +0.01(+0.16%) |
Nov 24, 2009 | 4.809 | 4.909 | 4.786 | 4.901 | 5,234 | +0.03(+0.63%) |
Nov 23, 2009 | 4.932 | 4.955 | 4.748 | 4.870 | 42,584 | -0.06(-1.24%) |
Nov 20, 2009 | 4.909 | 5.093 | 4.740 | 4.932 | 21,664 | -0.05(-1.08%) |
Nov 19, 2009 | 5.062 | 5.062 | 4.916 | 4.985 | 16,099 | +0.01(+0.15%) |
Nov 18, 2009 | 4.947 | 5.062 | 4.909 | 4.978 | 20,532 | +0.06(+1.25%) |
Nov 17, 2009 | 4.985 | 5.062 | 4.916 | 4.916 | 11,512 | -0.11(-2.14%) |
Nov 16, 2009 | 4.909 | 5.131 | 4.909 | 5.024 | 11,798 | +0.12(+2.34%) |
Nov 13, 2009 | 4.993 | 5.123 | 4.809 | 4.909 | 11,171 | -0.08(-1.69%) |
Nov 12, 2009 | 4.985 | 5.100 | 4.855 | 4.993 | 15,649 | -0.11(-2.11%) |
Nov 11, 2009 | 4.947 | 5.100 | 4.774 | 5.100 | 17,486 | +0.12(+2.31%) |
Nov 10, 2009 | 4.909 | 5.070 | 4.817 | 4.985 | 19,717 | +0.14(+2.85%) |
Nov 09, 2009 | 5.077 | 5.246 | 4.847 | 4.847 | 29,860 | -0.19(-3.81%) |
Nov 06, 2009 | 4.978 | 5.162 | 4.932 | 5.039 | 21,445 | -0.16(-3.10%) |
Nov 05, 2009 | 5.300 | 5.300 | 4.993 | 5.200 | 46,154 | -0.09(-1.74%) |
Nov 04, 2009 | 4.893 | 5.292 | 4.794 | 5.292 | 66,723 | +0.42(+8.66%) |
Nov 03, 2009 | 4.909 | 4.947 | 4.639 | 4.870 | 65,295 | +0.32(+7.08%) |
Nov 02, 2009 | 4.330 | 4.575 | 4.264 | 4.548 | 27,707 | +0.20(+4.59%) |
Oct 30, 2009 | 4.587 | 4.587 | 4.195 | 4.349 | 30,937 | -0.26(-5.66%) |
Oct 29, 2009 | 4.395 | 4.656 | 4.073 | 4.610 | 71,079 | +0.23(+5.25%) |
Oct 28, 2009 | 4.303 | 4.379 | 3.988 | 4.379 | 33,966 | +0.00(+0.00%) |
Oct 27, 2009 | 4.571 | 4.571 | 4.272 | 4.379 | 24,737 | -0.12(-2.73%) |
Oct 26, 2009 | 4.487 | 4.679 | 4.418 | 4.502 | 11,017 | -0.07(-1.51%) |
Oct 23, 2009 | 4.525 | 4.656 | 4.471 | 4.571 | 11,302 | +0.05(+1.19%) |
Oct 22, 2009 | 4.602 | 4.732 | 4.418 | 4.517 | 10,669 | -0.08(-1.83%) |
Oct 21, 2009 | 4.487 | 4.656 | 4.487 | 4.602 | 15,046 | +0.14(+3.09%) |
Oct 20, 2009 | 4.449 | 4.602 | 4.410 | 4.464 | 8,116 | -0.02(-0.34%) |
Oct 19, 2009 | 4.456 | 4.563 | 4.456 | 4.479 | 20,481 | +0.03(+0.69%) |
Oct 16, 2009 | 4.341 | 4.525 | 4.126 | 4.448 | 17,132 | +0.00(+0.00%) |
Oct 15, 2009 | 4.379 | 4.525 | 4.272 | 4.448 | 20,651 | +0.10(+2.29%) |
Oct 14, 2009 | 4.172 | 4.372 | 4.172 | 4.349 | 24,689 | +0.19(+4.69%) |
Oct 13, 2009 | 4.257 | 4.257 | 4.142 | 4.154 | 11,604 | -0.03(-0.81%) |
Oct 12, 2009 | 4.180 | 4.318 | 4.176 | 4.188 | 6,480 | +0.09(+2.15%) |
Oct 09, 2009 | 4.126 | 4.188 | 4.065 | 4.099 | 12,868 | +0.03(+0.66%) |
Oct 08, 2009 | 4.011 | 4.241 | 4.011 | 4.073 | 14,353 | +0.05(+1.34%) |
Oct 07, 2009 | 4.004 | 4.287 | 3.774 | 4.019 | 34,361 | +0.05(+1.35%) |
Oct 06, 2009 | 3.973 | 4.241 | 3.950 | 3.965 | 29,371 | -0.02(-0.39%) |
Oct 05, 2009 | 3.942 | 3.981 | 3.912 | 3.981 | 9,358 | +0.03(+0.78%) |
Oct 02, 2009 | 3.881 | 3.981 | 3.643 | 3.950 | 59,614 | +0.05(+1.18%) |
Oct 01, 2009 | 4.111 | 4.134 | 3.904 | 3.904 | 10,495 | -0.16(-3.96%) |
Sep 30, 2009 | 4.264 | 4.264 | 4.065 | 4.065 | 8,474 | -0.11(-2.57%) |
Sep 29, 2009 | 4.517 | 4.517 | 4.165 | 4.172 | 13,721 | -0.14(-3.20%) |
Sep 28, 2009 | 4.295 | 4.494 | 4.287 | 4.310 | 8,623 | +0.02(+0.54%) |
Sep 25, 2009 | 4.333 | 4.402 | 4.142 | 4.287 | 12,390 | -0.04(-0.89%) |
Sep 24, 2009 | 4.468 | 4.479 | 4.211 | 4.326 | 17,777 | -0.07(-1.57%) |
Sep 23, 2009 | 4.372 | 4.525 | 4.272 | 4.395 | 11,193 | -0.01(-0.17%) |
Sep 22, 2009 | 4.341 | 4.571 | 4.272 | 4.402 | 26,216 | +0.11(+2.50%) |
Sep 21, 2009 | 4.272 | 4.295 | 4.134 | 4.295 | 9,841 | +0.12(+2.75%) |
Sep 18, 2009 | 4.280 | 4.418 | 4.180 | 4.180 | 56,612 | -0.04(-0.91%) |
Sep 17, 2009 | 4.264 | 4.318 | 4.142 | 4.218 | 15,181 | +0.01(+0.18%) |
Sep 16, 2009 | 4.479 | 4.479 | 4.142 | 4.211 | 17,550 | +0.14(+3.39%) |
Sep 15, 2009 | 4.295 | 4.525 | 4.073 | 4.073 | 31,492 | -0.03(-0.75%) |
Sep 14, 2009 | 4.080 | 4.226 | 4.004 | 4.103 | 27,685 | -0.15(-3.43%) |
Sep 11, 2009 | 4.395 | 4.479 | 4.218 | 4.249 | 33,022 | -0.09(-2.12%) |
Sep 10, 2009 | 4.295 | 4.372 | 4.295 | 4.341 | 28,092 | +0.11(+2.54%) |
Sep 09, 2009 | 4.142 | 4.448 | 4.142 | 4.234 | 33,336 | +0.16(+3.95%) |
Sep 08, 2009 | 4.065 | 4.180 | 4.065 | 4.073 | 22,562 | +0.05(+1.14%) |
Sep 04, 2009 | 3.981 | 4.096 | 3.981 | 4.027 | 14,735 | +0.05(+1.35%) |
Sep 03, 2009 | 3.919 | 4.019 | 3.912 | 3.973 | 6,127 | +0.06(+1.57%) |
Sep 02, 2009 | 3.858 | 3.973 | 3.781 | 3.912 | 34,418 | +0.04(+0.99%) |
Sep 01, 2009 | 4.065 | 4.142 | 3.873 | 3.873 | 12,857 | -0.29(-7.00%) |
Aug 31, 2009 | 3.996 | 4.165 | 3.950 | 4.165 | 17,639 | +0.08(+2.07%) |
Aug 28, 2009 | 4.065 | 4.134 | 4.042 | 4.080 | 17,415 | +0.09(+2.31%) |
Aug 27, 2009 | 3.812 | 3.988 | 3.812 | 3.988 | 14,068 | -0.08(-1.89%) |
Aug 26, 2009 | 3.996 | 4.072 | 3.996 | 4.065 | 12,255 | +0.12(+2.91%) |
Aug 25, 2009 | 3.835 | 4.004 | 3.820 | 3.950 | 23,077 | -0.12(-2.83%) |
Aug 24, 2009 | 4.027 | 4.065 | 3.682 | 4.065 | 16,200 | +0.05(+1.34%) |
Aug 21, 2009 | 3.965 | 4.103 | 3.965 | 4.011 | 15,185 | +0.07(+1.75%) |
Aug 20, 2009 | 3.912 | 3.949 | 3.797 | 3.942 | 8,636 | -0.02(-0.58%) |
Aug 19, 2009 | 3.881 | 3.973 | 3.743 | 3.965 | 7,704 | +0.02(+0.58%) |
Aug 18, 2009 | 3.666 | 3.958 | 3.666 | 3.942 | 17,334 | +0.25(+6.86%) |
Aug 17, 2009 | 3.605 | 3.704 | 3.451 | 3.689 | 28,925 | +0.01(+0.21%) |
Aug 14, 2009 | 3.681 | 3.720 | 3.605 | 3.681 | 14,733 | -0.05(-1.23%) |
Aug 13, 2009 | 3.758 | 3.835 | 3.727 | 3.727 | 18,514 | -0.03(-0.82%) |
Aug 12, 2009 | 3.620 | 3.758 | 3.520 | 3.758 | 16,891 | +0.12(+3.16%) |
Aug 11, 2009 | 3.566 | 3.643 | 3.505 | 3.643 | 11,212 | -0.07(-1.86%) |
Aug 10, 2009 | 3.896 | 3.896 | 3.712 | 3.712 | 17,992 | -0.16(-4.16%) |
Aug 07, 2009 | 3.958 | 3.958 | 3.812 | 3.873 | 67,664 | -0.01(-0.20%) |
Aug 06, 2009 | 3.858 | 4.027 | 3.858 | 3.881 | 34,185 | +0.03(+0.76%) |
Aug 05, 2009 | 4.142 | 4.142 | 3.851 | 3.851 | 20,167 | -0.24(-5.96%) |
Aug 04, 2009 | 4.134 | 4.134 | 4.004 | 4.096 | 8,214 | -0.04(-0.93%) |
Aug 03, 2009 | 4.165 | 4.272 | 3.950 | 4.134 | 8,866 | -0.07(-1.64%) |
Jul 31, 2009 | 3.881 | 4.203 | 3.881 | 4.203 | 15,273 | +0.30(+7.66%) |
Jul 30, 2009 | 3.904 | 4.019 | 3.896 | 3.904 | 5,606 | +0.01(+0.20%) |
Jul 29, 2009 | 3.958 | 3.958 | 3.866 | 3.896 | 3,841 | -0.11(-2.68%) |
Jul 28, 2009 | 4.042 | 4.126 | 3.927 | 4.004 | 19,299 | -0.04(-0.95%) |
Jul 27, 2009 | 3.827 | 4.287 | 3.827 | 4.042 | 27,771 | +0.21(+5.40%) |
Jul 24, 2009 | 3.827 | 3.912 | 3.789 | 3.835 | 15,711 | +0.08(+2.25%) |
Jul 23, 2009 | 3.812 | 3.812 | 3.620 | 3.751 | 29,071 | +0.05(+1.41%) |
Jul 22, 2009 | 3.613 | 3.927 | 3.444 | 3.698 | 79,062 | +0.12(+3.25%) |
Jul 21, 2009 | 3.267 | 3.697 | 3.267 | 3.582 | 35,405 | +0.05(+1.52%) |
Jul 20, 2009 | 3.405 | 3.582 | 3.405 | 3.528 | 15,385 | +0.13(+3.84%) |
Jul 17, 2009 | 3.375 | 3.398 | 3.206 | 3.398 | 15,361 | -0.05(-1.34%) |
Jul 16, 2009 | 3.367 | 3.528 | 3.329 | 3.444 | 17,702 | +0.12(+3.70%) |
Jul 15, 2009 | 3.068 | 3.321 | 3.030 | 3.321 | 79,164 | +0.23(+7.44%) |
Jul 14, 2009 | 3.106 | 3.106 | 3.014 | 3.091 | 26,233 | -0.05(-1.47%) |
Jul 13, 2009 | 3.091 | 3.137 | 3.014 | 3.137 | 32,595 | +0.00(+0.00%) |
Jul 10, 2009 | 3.137 | 3.160 | 3.129 | 3.137 | 14,370 | +0.02(+0.49%) |
Jul 09, 2009 | 3.183 | 3.198 | 3.106 | 3.122 | 30,544 | -0.07(-2.16%) |
Jul 08, 2009 | 3.398 | 3.413 | 2.914 | 3.191 | 80,573 | -0.20(-5.88%) |
Jul 07, 2009 | 3.674 | 3.674 | 3.348 | 3.390 | 28,032 | -0.21(-5.76%) |
Jul 06, 2009 | 3.666 | 3.689 | 3.359 | 3.597 | 43,656 | -0.05(-1.26%) |
Jul 02, 2009 | 3.751 | 3.751 | 3.405 | 3.643 | 67,081 | -0.08(-2.26%) |
Jul 01, 2009 | 3.758 | 3.804 | 3.727 | 3.727 | 9,400 | -0.09(-2.41%) |
Jun 30, 2009 | 3.704 | 3.835 | 3.681 | 3.820 | 28,797 | +0.04(+1.01%) |
Jun 29, 2009 | 3.689 | 3.781 | 3.681 | 3.781 | 5,172 | -0.05(-1.20%) |
Jun 26, 2009 | 3.912 | 3.912 | 3.796 | 3.827 | 15,692 | -0.09(-2.35%) |
Jun 25, 2009 | 3.919 | 3.965 | 3.896 | 3.919 | 5,902 | +0.05(+1.19%) |
Jun 24, 2009 | 3.873 | 3.912 | 3.843 | 3.873 | 12,030 | -0.01(-0.20%) |
Jun 23, 2009 | 3.843 | 3.912 | 3.843 | 3.881 | 22,384 | +0.04(+1.00%) |
Jun 22, 2009 | 3.751 | 3.912 | 3.751 | 3.843 | 12,189 | +0.05(+1.21%) |
Jun 19, 2009 | 3.912 | 4.027 | 3.758 | 3.797 | 34,286 | -0.23(-5.71%) |
Jun 18, 2009 | 3.942 | 4.027 | 3.942 | 4.027 | 14,570 | +0.10(+2.54%) |
Jun 17, 2009 | 4.004 | 4.004 | 3.912 | 3.927 | 10,365 | -0.08(-2.10%) |
Jun 16, 2009 | 4.149 | 4.149 | 4.004 | 4.011 | 6,775 | -0.14(-3.33%) |
Jun 15, 2009 | 4.341 | 4.341 | 4.134 | 4.149 | 35,831 | -0.32(-7.20%) |
Jun 12, 2009 | 4.517 | 4.517 | 4.165 | 4.471 | 14,764 | -0.10(-2.18%) |
Jun 11, 2009 | 4.264 | 4.571 | 4.149 | 4.571 | 68,731 | +0.41(+9.76%) |
Jun 10, 2009 | 4.402 | 4.402 | 4.065 | 4.165 | 24,225 | -0.17(-3.89%) |
Jun 09, 2009 | 4.149 | 4.333 | 4.103 | 4.333 | 24,845 | +0.20(+4.82%) |
Jun 08, 2009 | 3.915 | 4.356 | 3.912 | 4.134 | 22,610 | +0.02(+0.56%) |
Jun 05, 2009 | 4.287 | 4.402 | 4.042 | 4.111 | 39,659 | -0.18(-4.11%) |
Jun 04, 2009 | 4.080 | 4.287 | 3.988 | 4.287 | 32,538 | +0.18(+4.29%) |
Jun 03, 2009 | 4.057 | 4.119 | 3.973 | 4.111 | 90,670 | +0.05(+1.32%) |
Jun 02, 2009 | 3.536 | 4.103 | 3.068 | 4.057 | 78,816 | +0.21(+5.38%) |