Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.46 | 15.78 | 15.04 | 15.10 | 5,143,771 | -0.53(-3.39%) |
Aug 30, 2010 | 15.93 | 16.45 | 15.63 | 15.63 | 4,861,467 | -0.57(-3.52%) |
Aug 27, 2010 | 15.86 | 16.34 | 15.08 | 16.20 | 6,732,595 | +0.53(+3.38%) |
Aug 26, 2010 | 16.80 | 16.85 | 15.61 | 15.67 | 7,429,295 | -0.76(-4.63%) |
Aug 25, 2010 | 15.02 | 16.50 | 14.89 | 16.43 | 9,288,452 | +0.88(+5.66%) |
Aug 24, 2010 | 15.51 | 15.89 | 15.30 | 15.55 | 7,774,196 | -0.77(-4.72%) |
Aug 23, 2010 | 17.13 | 17.37 | 16.30 | 16.32 | 5,876,218 | -0.78(-4.56%) |
Aug 20, 2010 | 17.40 | 17.50 | 16.51 | 17.10 | 7,201,324 | -0.44(-2.51%) |
Aug 19, 2010 | 18.31 | 18.54 | 17.43 | 17.54 | 8,594,515 | -1.31(-6.95%) |
Aug 18, 2010 | 18.87 | 19.02 | 18.31 | 18.85 | 4,614,977 | +0.32(+1.73%) |
Aug 17, 2010 | 19.16 | 19.35 | 18.53 | 18.53 | 5,221,283 | -0.25(-1.33%) |
Aug 16, 2010 | 18.46 | 19.18 | 18.41 | 18.78 | 4,201,980 | +0.11(+0.59%) |
Aug 13, 2010 | 19.09 | 19.35 | 18.63 | 18.67 | 3,858,061 | -0.36(-1.89%) |
Aug 12, 2010 | 18.21 | 19.27 | 17.80 | 19.03 | 6,334,120 | +0.37(+1.98%) |
Aug 11, 2010 | 19.47 | 19.60 | 18.50 | 18.66 | 8,612,128 | -1.59(-7.85%) |
Aug 10, 2010 | 20.15 | 20.60 | 19.81 | 20.25 | 5,515,006 | -0.15(-0.74%) |
Aug 09, 2010 | 20.08 | 20.72 | 20.02 | 20.40 | 5,079,996 | +0.48(+2.41%) |
Aug 06, 2010 | 19.39 | 19.98 | 19.20 | 19.92 | 5,023,473 | +0.32(+1.63%) |
Aug 05, 2010 | 20.20 | 20.27 | 19.58 | 19.60 | 5,544,768 | -0.80(-3.92%) |
Aug 04, 2010 | 19.96 | 20.42 | 19.78 | 20.40 | 5,191,872 | +0.65(+3.29%) |
Aug 03, 2010 | 19.86 | 19.92 | 19.34 | 19.75 | 3,558,262 | -0.21(-1.05%) |
Aug 02, 2010 | 20.01 | 20.15 | 19.69 | 19.96 | 4,744,448 | +0.46(+2.36%) |
Jul 30, 2010 | 19.33 | 19.67 | 19.06 | 19.50 | 4,741,932 | -0.22(-1.12%) |
Jul 29, 2010 | 19.50 | 19.88 | 19.10 | 19.72 | 7,132,117 | +0.55(+2.87%) |
Jul 28, 2010 | 19.65 | 20.10 | 19.03 | 19.17 | 8,359,652 | -1.10(-5.43%) |
Jul 27, 2010 | 20.93 | 21.20 | 20.01 | 20.27 | 6,331,178 | -0.27(-1.31%) |
Jul 26, 2010 | 19.99 | 20.69 | 19.76 | 20.54 | 8,071,405 | +0.72(+3.63%) |
Jul 23, 2010 | 18.85 | 19.85 | 18.75 | 19.82 | 7,941,891 | +0.86(+4.54%) |
Jul 22, 2010 | 19.20 | 19.21 | 18.72 | 18.96 | 6,814,177 | +0.40(+2.16%) |
Jul 21, 2010 | 18.92 | 19.35 | 18.51 | 18.56 | 14,274,374 | +0.41(+2.26%) |
Jul 20, 2010 | 16.56 | 18.25 | 16.30 | 18.15 | 10,860,745 | +0.66(+3.77%) |
Jul 19, 2010 | 17.37 | 17.61 | 16.68 | 17.49 | 5,231,872 | +0.33(+1.92%) |
Jul 16, 2010 | 17.73 | 17.91 | 17.12 | 17.16 | 5,312,549 | -0.79(-4.40%) |
Jul 15, 2010 | 17.94 | 18.10 | 17.47 | 17.95 | 4,755,108 | -0.22(-1.21%) |
Jul 14, 2010 | 17.93 | 18.35 | 17.80 | 18.17 | 5,159,264 | +0.07(+0.39%) |
Jul 13, 2010 | 18.24 | 18.25 | 17.35 | 18.10 | 7,671,571 | +0.40(+2.26%) |
Jul 12, 2010 | 17.63 | 18.19 | 17.30 | 17.70 | 6,301,878 | +0.06(+0.34%) |
Jul 09, 2010 | 17.33 | 17.72 | 17.05 | 17.64 | 5,039,470 | +0.23(+1.32%) |
Jul 08, 2010 | 17.73 | 17.80 | 16.75 | 17.41 | 9,026,778 | +0.12(+0.69%) |
Jul 07, 2010 | 16.02 | 17.32 | 15.95 | 17.29 | 8,158,499 | +1.67(+10.69%) |
Jul 06, 2010 | 16.34 | 16.49 | 15.45 | 15.62 | 6,403,549 | +0.04(+0.26%) |
Jul 02, 2010 | 15.29 | 15.69 | 15.00 | 15.58 | 5,549,154 | +0.58(+3.87%) |
Jul 01, 2010 | 15.85 | 15.90 | 14.55 | 15.00 | 9,848,770 | -0.81(-5.12%) |
Jun 30, 2010 | 16.10 | 16.48 | 15.65 | 15.81 | 5,317,972 | -0.24(-1.50%) |
Jun 29, 2010 | 16.67 | 16.67 | 15.88 | 16.05 | 8,870,923 | -0.71(-4.24%) |
Jun 25, 2010 | 16.89 | 17.06 | 16.11 | 16.76 | 7,922,519 | -0.04(-0.24%) |
Jun 24, 2010 | 17.18 | 17.26 | 16.72 | 16.80 | 7,744,898 | -0.34(-1.98%) |
Jun 23, 2010 | 17.70 | 17.70 | 16.62 | 17.14 | 8,472,559 | -0.31(-1.78%) |
Jun 22, 2010 | 17.47 | 17.95 | 17.18 | 17.45 | 9,764,782 | +0.22(+1.28%) |
Jun 21, 2010 | 18.60 | 18.85 | 16.83 | 17.23 | 13,558,563 | -0.59(-3.31%) |
Jun 18, 2010 | 17.46 | 17.95 | 17.26 | 17.82 | 9,899,841 | +0.82(+4.82%) |
Jun 17, 2010 | 16.73 | 17.04 | 16.26 | 17.00 | 10,100,509 | +1.50(+9.68%) |
Jun 16, 2010 | 15.20 | 16.06 | 15.07 | 15.50 | 7,309,549 | +0.11(+0.71%) |
Jun 15, 2010 | 14.56 | 15.53 | 14.40 | 15.39 | 4,985,755 | +1.17(+8.23%) |
Jun 14, 2010 | 14.40 | 14.60 | 14.15 | 14.22 | 2,788,415 | +0.13(+0.92%) |
Jun 11, 2010 | 13.49 | 14.10 | 13.40 | 14.09 | 2,383,289 | +0.37(+2.70%) |
Jun 10, 2010 | 13.72 | 13.90 | 13.33 | 13.72 | 2,290,228 | +0.36(+2.69%) |
Jun 09, 2010 | 13.32 | 13.70 | 13.00 | 13.36 | 3,567,836 | +0.32(+2.45%) |
Jun 08, 2010 | 13.37 | 13.45 | 12.50 | 13.04 | 4,418,025 | -0.12(-0.91%) |
Jun 07, 2010 | 14.33 | 14.50 | 13.09 | 13.16 | 4,236,934 | -1.05(-7.39%) |
Jun 04, 2010 | 14.57 | 15.31 | 14.02 | 14.21 | 5,169,079 | -0.72(-4.82%) |
Jun 03, 2010 | 14.75 | 15.06 | 14.52 | 14.93 | 4,050,497 | +0.35(+2.40%) |
Jun 02, 2010 | 14.36 | 14.58 | 14.03 | 14.58 | 3,356,946 | +0.45(+3.18%) |
Jun 01, 2010 | 14.19 | 14.70 | 14.02 | 14.13 | 3,818,864 | -0.08(-0.60%) |
May 28, 2010 | 14.57 | 14.74 | 14.10 | 14.21 | 3,558,204 | -0.36(-2.44%) |
May 27, 2010 | 14.65 | 14.67 | 14.27 | 14.57 | 5,448,960 | +0.62(+4.44%) |
May 26, 2010 | 13.74 | 14.37 | 13.74 | 13.95 | 6,542,241 | +0.83(+6.33%) |
May 25, 2010 | 12.63 | 13.20 | 12.25 | 13.12 | 4,946,371 | -0.15(-1.13%) |
May 24, 2010 | 13.09 | 13.70 | 13.05 | 13.27 | 4,308,051 | +0.40(+3.11%) |
May 21, 2010 | 11.83 | 13.30 | 11.65 | 12.87 | 6,729,470 | +0.65(+5.32%) |
May 20, 2010 | 12.15 | 12.75 | 12.06 | 12.22 | 4,802,361 | -0.93(-7.07%) |
May 19, 2010 | 13.11 | 13.45 | 12.61 | 13.15 | 4,984,411 | -0.32(-2.38%) |
May 18, 2010 | 14.26 | 14.46 | 13.38 | 13.47 | 4,065,207 | -0.38(-2.74%) |
May 17, 2010 | 14.20 | 14.46 | 13.46 | 13.85 | 4,513,538 | -0.45(-3.15%) |
May 14, 2010 | 14.36 | 14.49 | 13.55 | 14.30 | 7,371,939 | -0.65(-4.35%) |
May 13, 2010 | 14.30 | 15.74 | 14.28 | 14.95 | 9,990,801 | +0.64(+4.47%) |
May 12, 2010 | 14.27 | 14.38 | 13.88 | 14.31 | 6,845,182 | +0.53(+3.85%) |
May 11, 2010 | 13.65 | 14.09 | 12.71 | 13.78 | 15,996,773 | +1.80(+15.03%) |
May 10, 2010 | 11.98 | 12.07 | 11.31 | 11.98 | 2,062,529 | +1.46(+13.88%) |
May 07, 2010 | 10.99 | 11.24 | 10.26 | 10.52 | 2,338,262 | -0.62(-5.57%) |
May 06, 2010 | 11.63 | 12.01 | 8.590 | 11.14 | 2,950,731 | -0.59(-5.03%) |
May 05, 2010 | 12.00 | 12.32 | 11.71 | 11.73 | 2,083,983 | -0.82(-6.53%) |
May 04, 2010 | 12.90 | 12.94 | 11.91 | 12.55 | 2,579,117 | -0.50(-3.83%) |
May 03, 2010 | 12.88 | 13.20 | 12.88 | 13.05 | 2,497,679 | +0.34(+2.68%) |
Apr 30, 2010 | 13.64 | 13.67 | 12.63 | 12.71 | 2,309,359 | -0.68(-5.08%) |
Apr 29, 2010 | 12.60 | 13.51 | 12.59 | 13.39 | 3,860,238 | +0.94(+7.55%) |
Apr 28, 2010 | 12.40 | 12.77 | 12.08 | 12.45 | 2,897,234 | +0.37(+3.06%) |
Apr 27, 2010 | 10.90 | 12.41 | 10.80 | 12.08 | 7,492,288 | +1.69(+16.27%) |
Apr 26, 2010 | 10.22 | 10.44 | 10.02 | 10.39 | 1,362,068 | +0.06(+0.58%) |
Apr 23, 2010 | 10.50 | 10.50 | 10.11 | 10.33 | 691,232 | -0.14(-1.34%) |
Apr 22, 2010 | 10.16 | 10.47 | 9.930 | 10.47 | 941,697 | +0.18(+1.75%) |
Apr 21, 2010 | 10.37 | 10.55 | 10.18 | 10.29 | 996,155 | +0.19(+1.88%) |
Apr 20, 2010 | 10.09 | 10.24 | 9.930 | 10.10 | 833,265 | +0.10(+1.00%) |
Apr 19, 2010 | 10.20 | 10.25 | 9.720 | 10.00 | 806,422 | -0.21(-2.06%) |
Apr 16, 2010 | 10.56 | 10.56 | 10.00 | 10.21 | 1,579,127 | -0.31(-2.95%) |
Apr 15, 2010 | 10.39 | 10.68 | 10.37 | 10.52 | 1,361,075 | +0.16(+1.54%) |
Apr 14, 2010 | 9.730 | 10.38 | 9.730 | 10.36 | 1,787,437 | +0.67(+6.91%) |
Apr 13, 2010 | 9.680 | 9.740 | 9.520 | 9.690 | 643,259 | +0.00(+0.00%) |
Apr 12, 2010 | 9.610 | 9.750 | 9.470 | 9.690 | 748,707 | +0.14(+1.47%) |
Apr 09, 2010 | 9.600 | 9.650 | 9.360 | 9.550 | 905,945 | -0.05(-0.52%) |
Apr 08, 2010 | 9.600 | 9.670 | 9.450 | 9.600 | 1,381,775 | -0.06(-0.62%) |
Apr 07, 2010 | 9.750 | 9.900 | 9.380 | 9.660 | 2,413,642 | +0.29(+3.09%) |
Apr 06, 2010 | 9.180 | 9.550 | 9.053 | 9.370 | 1,914,949 | +0.22(+2.40%) |
Apr 05, 2010 | 8.590 | 9.200 | 8.550 | 9.150 | 1,823,905 | +0.70(+8.28%) |
Apr 01, 2010 | 8.400 | 8.450 | 8.450 | 8.450 | 1,038,700 | +0.06(+0.72%) |
Mar 31, 2010 | 8.580 | 8.660 | 8.320 | 8.390 | 1,232,412 | -0.19(-2.21%) |
Mar 30, 2010 | 7.950 | 8.670 | 7.920 | 8.580 | 2,535,702 | +0.67(+8.47%) |
Mar 29, 2010 | 7.890 | 7.950 | 7.860 | 7.910 | 300,432 | +0.02(+0.25%) |
Mar 26, 2010 | 7.900 | 7.950 | 7.840 | 7.890 | 616,685 | +0.00(+0.00%) |
Mar 25, 2010 | 7.780 | 7.980 | 7.750 | 7.890 | 1,156,143 | +0.14(+1.81%) |
Mar 24, 2010 | 7.930 | 7.980 | 7.740 | 7.750 | 638,875 | -0.23(-2.88%) |
Mar 23, 2010 | 7.840 | 8.000 | 7.740 | 7.980 | 710,720 | +0.12(+1.53%) |
Mar 22, 2010 | 7.660 | 7.921 | 7.600 | 7.860 | 567,174 | +0.16(+2.08%) |
Mar 19, 2010 | 7.950 | 7.950 | 7.620 | 7.700 | 666,807 | -0.24(-3.02%) |
Mar 18, 2010 | 7.970 | 7.980 | 7.830 | 7.940 | 382,445 | -0.04(-0.50%) |
Mar 17, 2010 | 7.780 | 8.000 | 7.710 | 7.980 | 737,954 | +0.23(+2.97%) |
Mar 16, 2010 | 7.710 | 7.750 | 7.510 | 7.750 | 761,075 | +0.09(+1.17%) |
Mar 15, 2010 | 7.640 | 7.800 | 7.610 | 7.660 | 480,503 | -0.11(-1.42%) |
Mar 12, 2010 | 7.910 | 7.930 | 7.670 | 7.770 | 429,071 | -0.13(-1.65%) |
Mar 11, 2010 | 7.880 | 7.900 | 7.790 | 7.900 | 609,801 | -0.04(-0.50%) |
Mar 10, 2010 | 7.790 | 7.960 | 7.780 | 7.940 | 890,680 | +0.15(+1.93%) |
Mar 09, 2010 | 7.780 | 7.910 | 7.660 | 7.790 | 881,613 | +0.00(+0.00%) |
Mar 08, 2010 | 7.750 | 7.810 | 7.710 | 7.790 | 1,012,198 | +0.08(+1.10%) |
Mar 05, 2010 | 7.530 | 7.720 | 7.470 | 7.705 | 1,004,929 | +0.19(+2.46%) |
Mar 04, 2010 | 7.360 | 7.520 | 7.310 | 7.520 | 563,887 | +0.20(+2.73%) |
Mar 03, 2010 | 7.230 | 7.435 | 7.210 | 7.320 | 714,688 | +0.13(+1.81%) |
Mar 02, 2010 | 7.320 | 7.350 | 7.180 | 7.190 | 743,835 | -0.07(-0.96%) |
Mar 01, 2010 | 7.210 | 7.430 | 7.170 | 7.260 | 831,011 | +0.12(+1.68%) |
Feb 26, 2010 | 7.240 | 7.345 | 7.090 | 7.140 | 571,507 | -0.07(-0.97%) |
Feb 25, 2010 | 7.200 | 7.240 | 7.010 | 7.210 | 741,906 | -0.08(-1.10%) |
Feb 24, 2010 | 7.160 | 7.410 | 7.100 | 7.290 | 682,220 | +0.13(+1.82%) |
Feb 23, 2010 | 7.200 | 7.250 | 6.990 | 7.160 | 693,924 | -0.03(-0.42%) |
Feb 22, 2010 | 7.240 | 7.310 | 7.150 | 7.190 | 334,016 | -0.04(-0.55%) |
Feb 19, 2010 | 7.230 | 7.330 | 7.120 | 7.230 | 414,999 | +0.00(+0.00%) |
Feb 18, 2010 | 7.150 | 7.240 | 7.030 | 7.230 | 612,981 | +0.09(+1.26%) |
Feb 17, 2010 | 6.980 | 7.145 | 6.950 | 7.140 | 752,651 | +0.22(+3.18%) |
Feb 16, 2010 | 6.870 | 6.990 | 6.850 | 6.920 | 340,676 | +0.09(+1.32%) |
Feb 12, 2010 | 6.610 | 6.830 | 6.830 | 6.830 | 719,500 | +0.16(+2.40%) |
Feb 11, 2010 | 6.600 | 6.720 | 6.510 | 6.670 | 801,255 | +0.07(+1.06%) |
Feb 10, 2010 | 6.590 | 6.680 | 6.490 | 6.600 | 712,150 | -0.04(-0.60%) |
Feb 09, 2010 | 6.650 | 6.820 | 6.470 | 6.640 | 751,304 | +0.06(+0.91%) |
Feb 08, 2010 | 6.520 | 6.710 | 6.420 | 6.580 | 760,478 | +0.17(+2.65%) |
Feb 05, 2010 | 6.540 | 6.720 | 6.230 | 6.410 | 1,220,726 | -0.13(-1.99%) |
Feb 04, 2010 | 6.880 | 6.900 | 6.530 | 6.540 | 711,347 | -0.38(-5.49%) |
Feb 03, 2010 | 6.910 | 7.060 | 6.850 | 6.920 | 307,975 | -0.04(-0.57%) |
Feb 02, 2010 | 7.080 | 7.080 | 6.900 | 6.960 | 595,705 | -0.10(-1.42%) |
Feb 01, 2010 | 6.800 | 7.080 | 6.710 | 7.060 | 585,978 | +0.24(+3.52%) |
Jan 29, 2010 | 7.150 | 7.310 | 6.720 | 6.820 | 1,011,376 | -0.28(-3.94%) |
Jan 28, 2010 | 7.100 | 7.225 | 6.660 | 7.100 | 2,239,601 | -0.12(-1.66%) |
Jan 27, 2010 | 7.220 | 7.340 | 7.030 | 7.220 | 860,243 | -0.01(-0.14%) |
Jan 26, 2010 | 7.360 | 7.470 | 7.200 | 7.230 | 493,346 | -0.18(-2.43%) |
Jan 25, 2010 | 7.310 | 7.500 | 7.130 | 7.410 | 817,787 | +0.15(+2.07%) |
Jan 22, 2010 | 7.450 | 7.630 | 7.240 | 7.260 | 1,320,199 | -0.22(-2.94%) |
Jan 21, 2010 | 7.550 | 7.710 | 7.280 | 7.480 | 591,284 | -0.02(-0.27%) |
Jan 20, 2010 | 7.420 | 7.530 | 7.180 | 7.500 | 814,480 | +0.05(+0.67%) |
Jan 19, 2010 | 7.830 | 8.010 | 7.410 | 7.450 | 1,369,465 | -0.34(-4.36%) |
Jan 15, 2010 | 7.810 | 7.790 | 7.790 | 7.790 | 814,900 | +0.01(+0.13%) |
Jan 14, 2010 | 7.800 | 7.900 | 7.650 | 7.780 | 822,345 | -0.04(-0.51%) |
Jan 13, 2010 | 8.030 | 8.050 | 7.750 | 7.820 | 1,100,127 | -0.14(-1.76%) |
Jan 12, 2010 | 7.420 | 8.130 | 7.350 | 7.960 | 3,948,834 | +1.34(+20.24%) |
Jan 11, 2010 | 6.740 | 6.780 | 6.600 | 6.620 | 312,860 | -0.06(-0.90%) |
Jan 08, 2010 | 6.770 | 6.820 | 6.620 | 6.680 | 391,241 | -0.14(-2.05%) |
Jan 07, 2010 | 6.850 | 6.910 | 6.750 | 6.820 | 440,318 | -0.03(-0.44%) |
Jan 06, 2010 | 6.880 | 6.930 | 6.830 | 6.850 | 407,314 | -0.02(-0.29%) |
Jan 05, 2010 | 6.920 | 6.940 | 6.800 | 6.870 | 664,979 | -0.04(-0.58%) |
Jan 04, 2010 | 6.890 | 6.990 | 6.830 | 6.910 | 359,053 | +0.09(+1.32%) |
Dec 31, 2009 | 6.780 | 6.820 | 6.820 | 6.820 | 353,700 | +0.02(+0.29%) |
Dec 30, 2009 | 6.740 | 6.810 | 6.690 | 6.800 | 271,249 | +0.05(+0.74%) |
Dec 29, 2009 | 6.760 | 6.810 | 6.710 | 6.750 | 480,983 | +0.02(+0.30%) |
Dec 28, 2009 | 6.790 | 6.810 | 6.720 | 6.730 | 261,158 | -0.02(-0.30%) |
Dec 24, 2009 | 6.700 | 6.800 | 6.620 | 6.750 | 83,934 | +0.06(+0.90%) |
Dec 23, 2009 | 6.820 | 6.850 | 6.680 | 6.690 | 275,539 | -0.07(-1.04%) |
Dec 22, 2009 | 6.790 | 6.890 | 6.700 | 6.760 | 380,512 | +0.00(+0.00%) |
Dec 21, 2009 | 6.670 | 6.850 | 6.570 | 6.760 | 709,358 | +0.12(+1.81%) |
Dec 18, 2009 | 6.530 | 6.700 | 6.450 | 6.640 | 1,100,266 | +0.14(+2.15%) |
Dec 17, 2009 | 6.500 | 6.650 | 6.450 | 6.500 | 610,770 | -0.04(-0.61%) |
Dec 16, 2009 | 6.490 | 6.700 | 6.460 | 6.540 | 875,769 | +0.09(+1.40%) |
Dec 15, 2009 | 6.330 | 6.620 | 6.270 | 6.450 | 881,505 | +0.05(+0.78%) |
Dec 14, 2009 | 6.300 | 6.430 | 6.240 | 6.400 | 442,932 | +0.14(+2.24%) |
Dec 11, 2009 | 6.340 | 6.350 | 6.200 | 6.260 | 703,568 | -0.06(-0.95%) |
Dec 10, 2009 | 6.170 | 6.400 | 6.130 | 6.320 | 1,057,566 | +0.16(+2.60%) |
Dec 09, 2009 | 6.220 | 6.230 | 6.040 | 6.160 | 287,556 | -0.04(-0.65%) |
Dec 08, 2009 | 6.240 | 6.350 | 6.130 | 6.200 | 392,218 | -0.06(-0.96%) |
Dec 07, 2009 | 6.100 | 6.500 | 6.060 | 6.260 | 1,135,538 | +0.13(+2.12%) |
Dec 04, 2009 | 5.940 | 6.240 | 5.935 | 6.130 | 1,206,958 | +0.28(+4.79%) |
Dec 03, 2009 | 5.530 | 5.920 | 5.530 | 5.850 | 1,003,213 | +0.32(+5.79%) |
Dec 02, 2009 | 5.500 | 5.600 | 5.420 | 5.530 | 295,543 | +0.05(+0.91%) |
Dec 01, 2009 | 5.480 | 5.610 | 5.420 | 5.480 | 674,972 | +0.05(+0.92%) |
Nov 30, 2009 | 5.300 | 5.440 | 5.250 | 5.430 | 526,971 | +0.12(+2.26%) |
Nov 27, 2009 | 5.410 | 5.530 | 5.290 | 5.310 | 278,806 | -0.29(-5.18%) |
Nov 25, 2009 | 5.640 | 5.690 | 5.540 | 5.600 | 301,534 | -0.04(-0.71%) |
Nov 24, 2009 | 5.500 | 5.670 | 5.490 | 5.640 | 600,248 | +0.14(+2.55%) |
Nov 23, 2009 | 5.220 | 5.510 | 5.220 | 5.500 | 642,724 | +0.36(+7.00%) |
Nov 20, 2009 | 5.190 | 5.290 | 5.100 | 5.140 | 342,185 | -0.10(-1.91%) |
Nov 19, 2009 | 5.450 | 5.480 | 5.170 | 5.240 | 573,031 | -0.25(-4.55%) |
Nov 18, 2009 | 5.500 | 5.540 | 5.450 | 5.490 | 430,540 | -0.03(-0.54%) |
Nov 17, 2009 | 5.600 | 5.602 | 5.460 | 5.520 | 464,382 | -0.13(-2.30%) |
Nov 16, 2009 | 5.390 | 5.730 | 5.350 | 5.650 | 1,063,527 | +0.30(+5.61%) |
Nov 13, 2009 | 5.200 | 5.350 | 5.130 | 5.350 | 536,564 | +0.12(+2.29%) |
Nov 12, 2009 | 5.160 | 5.300 | 5.120 | 5.230 | 778,985 | +0.04(+0.77%) |
Nov 11, 2009 | 5.180 | 5.290 | 5.130 | 5.190 | 378,477 | +0.09(+1.76%) |
Nov 10, 2009 | 5.140 | 5.270 | 5.090 | 5.100 | 338,464 | -0.10(-1.92%) |
Nov 09, 2009 | 5.130 | 5.270 | 5.115 | 5.200 | 696,783 | +0.17(+3.38%) |
Nov 06, 2009 | 4.860 | 5.070 | 4.860 | 5.030 | 761,474 | +0.10(+2.03%) |
Nov 05, 2009 | 4.680 | 4.940 | 4.633 | 4.930 | 837,706 | +0.28(+6.02%) |
Nov 04, 2009 | 4.610 | 4.730 | 4.510 | 4.650 | 859,243 | +0.05(+1.09%) |
Nov 03, 2009 | 4.780 | 4.780 | 4.530 | 4.600 | 841,622 | -0.21(-4.37%) |
Nov 02, 2009 | 4.900 | 5.060 | 4.800 | 4.810 | 820,445 | -0.03(-0.62%) |
Oct 30, 2009 | 5.070 | 5.290 | 4.770 | 4.840 | 1,154,547 | -0.26(-5.10%) |
Oct 29, 2009 | 5.050 | 5.160 | 5.010 | 5.100 | 789,254 | +0.09(+1.80%) |
Oct 28, 2009 | 5.300 | 5.390 | 5.010 | 5.010 | 541,596 | -0.31(-5.83%) |
Oct 27, 2009 | 5.410 | 5.490 | 5.250 | 5.320 | 465,947 | -0.09(-1.66%) |
Oct 26, 2009 | 5.410 | 5.560 | 5.380 | 5.410 | 521,638 | +0.03(+0.56%) |
Oct 23, 2009 | 5.450 | 5.660 | 5.380 | 5.380 | 562,193 | -0.12(-2.18%) |
Oct 22, 2009 | 5.620 | 5.640 | 5.270 | 5.500 | 1,178,685 | -0.11(-1.96%) |
Oct 21, 2009 | 5.650 | 5.750 | 5.580 | 5.610 | 842,738 | -0.05(-0.88%) |
Oct 20, 2009 | 5.700 | 6.060 | 5.610 | 5.660 | 1,340,066 | -0.20(-3.41%) |
Oct 19, 2009 | 5.550 | 5.880 | 5.520 | 5.860 | 1,258,631 | +0.31(+5.59%) |
Oct 16, 2009 | 5.610 | 5.680 | 5.490 | 5.550 | 629,931 | -0.10(-1.77%) |
Oct 15, 2009 | 5.680 | 5.680 | 5.540 | 5.650 | 529,867 | -0.06(-1.05%) |
Oct 14, 2009 | 5.640 | 5.730 | 5.570 | 5.710 | 740,842 | +0.17(+3.07%) |
Oct 13, 2009 | 5.630 | 5.640 | 5.480 | 5.540 | 743,109 | -0.07(-1.25%) |
Oct 12, 2009 | 5.680 | 5.730 | 5.590 | 5.610 | 451,473 | +0.03(+0.54%) |
Oct 09, 2009 | 5.480 | 5.630 | 5.480 | 5.580 | 559,245 | +0.11(+2.01%) |
Oct 08, 2009 | 5.600 | 5.640 | 5.400 | 5.470 | 855,976 | -0.08(-1.44%) |
Oct 07, 2009 | 5.710 | 5.740 | 5.380 | 5.550 | 1,115,700 | -0.10(-1.77%) |
Oct 06, 2009 | 5.680 | 5.810 | 5.550 | 5.650 | 2,603,485 | +0.52(+10.14%) |
Oct 05, 2009 | 5.120 | 5.180 | 5.000 | 5.130 | 547,087 | +0.02(+0.39%) |
Oct 02, 2009 | 5.140 | 5.200 | 5.070 | 5.110 | 483,173 | -0.10(-1.92%) |
Oct 01, 2009 | 5.550 | 5.595 | 5.200 | 5.210 | 766,381 | -0.35(-6.29%) |
Sep 30, 2009 | 5.710 | 5.770 | 5.540 | 5.560 | 464,590 | -0.16(-2.80%) |
Sep 29, 2009 | 5.900 | 5.920 | 5.620 | 5.720 | 681,356 | -0.15(-2.56%) |
Sep 28, 2009 | 5.660 | 5.920 | 5.500 | 5.870 | 890,989 | +0.34(+6.15%) |
Sep 25, 2009 | 5.590 | 5.740 | 5.520 | 5.530 | 495,347 | -0.07(-1.25%) |
Sep 24, 2009 | 5.840 | 5.940 | 5.600 | 5.600 | 419,799 | -0.23(-3.95%) |
Sep 23, 2009 | 5.720 | 5.940 | 5.720 | 5.830 | 642,080 | +0.11(+1.92%) |
Sep 22, 2009 | 5.660 | 5.770 | 5.660 | 5.720 | 330,378 | +0.12(+2.14%) |
Sep 21, 2009 | 5.670 | 5.769 | 5.550 | 5.600 | 491,092 | -0.11(-1.93%) |
Sep 18, 2009 | 5.920 | 5.950 | 5.640 | 5.710 | 670,772 | -0.19(-3.22%) |
Sep 17, 2009 | 6.020 | 6.110 | 5.870 | 5.900 | 322,907 | -0.11(-1.83%) |
Sep 16, 2009 | 6.190 | 6.220 | 5.940 | 6.010 | 616,276 | -0.13(-2.12%) |
Sep 15, 2009 | 5.910 | 6.210 | 5.880 | 6.140 | 952,033 | +0.23(+3.89%) |
Sep 14, 2009 | 5.810 | 5.950 | 5.730 | 5.910 | 1,321,187 | +0.08(+1.37%) |
Sep 11, 2009 | 5.570 | 5.890 | 5.480 | 5.830 | 1,326,366 | +0.25(+4.48%) |
Sep 10, 2009 | 5.240 | 5.580 | 5.240 | 5.580 | 756,935 | +0.34(+6.49%) |
Sep 09, 2009 | 5.130 | 5.270 | 5.020 | 5.240 | 798,340 | +0.16(+3.15%) |
Sep 08, 2009 | 5.010 | 5.104 | 4.970 | 5.080 | 730,577 | +0.12(+2.42%) |
Sep 04, 2009 | 4.950 | 5.000 | 4.890 | 4.960 | 428,484 | -0.01(-0.20%) |
Sep 03, 2009 | 4.870 | 4.970 | 4.800 | 4.970 | 376,579 | +0.14(+2.90%) |
Sep 02, 2009 | 4.830 | 4.950 | 4.800 | 4.830 | 1,451,873 | -0.03(-0.62%) |