Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.946 | 5.975 | 5.923 | 5.935 | 64,143 | -0.02(-0.28%) |
Apr 29, 2010 | 5.951 | 5.951 | 5.932 | 5.951 | 22,580 | +0.00(+0.08%) |
Apr 28, 2010 | 5.932 | 5.951 | 5.904 | 5.946 | 37,005 | +0.01(+0.24%) |
Apr 27, 2010 | 5.885 | 5.932 | 5.885 | 5.932 | 32,948 | +0.01(+0.24%) |
Apr 26, 2010 | 5.984 | 5.984 | 5.871 | 5.918 | 185,193 | -0.04(-0.71%) |
Apr 23, 2010 | 5.876 | 5.963 | 5.876 | 5.961 | 110,059 | +0.07(+1.11%) |
Apr 22, 2010 | 5.824 | 5.900 | 5.820 | 5.895 | 178,855 | +0.07(+1.21%) |
Apr 21, 2010 | 5.792 | 5.839 | 5.787 | 5.824 | 42,965 | +0.01(+0.24%) |
Apr 20, 2010 | 5.782 | 5.834 | 5.782 | 5.810 | 50,049 | +0.01(+0.24%) |
Apr 19, 2010 | 5.806 | 5.806 | 5.792 | 5.796 | 65,228 | +0.00(+0.08%) |
Apr 16, 2010 | 5.801 | 5.820 | 5.773 | 5.792 | 88,171 | -0.04(-0.64%) |
Apr 15, 2010 | 5.824 | 5.848 | 5.810 | 5.829 | 63,283 | +0.00(+0.08%) |
Apr 14, 2010 | 5.839 | 5.865 | 5.824 | 5.824 | 77,302 | -0.03(-0.48%) |
Apr 13, 2010 | 5.853 | 5.855 | 5.839 | 5.853 | 34,851 | +0.02(+0.26%) |
Apr 12, 2010 | 5.828 | 5.861 | 5.828 | 5.837 | 87,618 | +0.01(+0.16%) |
Apr 09, 2010 | 5.842 | 5.851 | 5.828 | 5.828 | 17,636 | -0.01(-0.22%) |
Apr 08, 2010 | 5.837 | 5.850 | 5.833 | 5.841 | 22,786 | -0.00(-0.02%) |
Apr 07, 2010 | 5.823 | 5.870 | 5.823 | 5.842 | 32,056 | -0.02(-0.32%) |
Apr 06, 2010 | 5.795 | 5.864 | 5.795 | 5.861 | 48,097 | +0.04(+0.64%) |
Apr 05, 2010 | 5.791 | 5.823 | 5.786 | 5.823 | 57,241 | +0.03(+0.56%) |
Apr 01, 2010 | 5.791 | 5.791 | 5.791 | 5.791 | 28,908 | +0.00(+0.07%) |
Mar 31, 2010 | 5.767 | 5.795 | 5.767 | 5.787 | 25,064 | +0.01(+0.23%) |
Mar 30, 2010 | 5.793 | 5.819 | 5.767 | 5.774 | 64,097 | -0.04(-0.61%) |
Mar 29, 2010 | 5.763 | 5.809 | 5.763 | 5.809 | 47,881 | +0.03(+0.60%) |
Mar 26, 2010 | 5.753 | 5.814 | 5.753 | 5.775 | 78,428 | +0.00(+0.05%) |
Mar 25, 2010 | 5.809 | 5.809 | 5.772 | 5.772 | 67,607 | +0.00(+0.00%) |
Mar 24, 2010 | 5.767 | 5.795 | 5.763 | 5.772 | 54,543 | +0.00(+0.00%) |
Mar 23, 2010 | 5.772 | 5.791 | 5.767 | 5.772 | 43,382 | -0.01(-0.24%) |
Mar 22, 2010 | 5.767 | 5.791 | 5.767 | 5.786 | 46,703 | +0.01(+0.24%) |
Mar 19, 2010 | 5.786 | 5.805 | 5.735 | 5.772 | 94,539 | -0.03(-0.48%) |
Mar 18, 2010 | 5.772 | 5.805 | 5.772 | 5.800 | 16,430 | -0.00(-0.08%) |
Mar 17, 2010 | 5.730 | 5.819 | 5.730 | 5.805 | 107,632 | +0.03(+0.57%) |
Mar 16, 2010 | 5.739 | 5.777 | 5.721 | 5.772 | 44,975 | +0.01(+0.24%) |
Mar 15, 2010 | 5.782 | 5.782 | 5.758 | 5.758 | 63,819 | -0.02(-0.40%) |
Mar 12, 2010 | 5.767 | 5.809 | 5.763 | 5.781 | 77,220 | -0.01(-0.16%) |
Mar 11, 2010 | 5.781 | 5.805 | 5.777 | 5.791 | 69,393 | +0.02(+0.26%) |
Mar 10, 2010 | 5.827 | 5.827 | 5.762 | 5.775 | 61,137 | -0.02(-0.32%) |
Mar 09, 2010 | 5.808 | 5.831 | 5.794 | 5.794 | 38,640 | -0.00(-0.08%) |
Mar 08, 2010 | 5.789 | 5.831 | 5.789 | 5.799 | 76,575 | +0.02(+0.32%) |
Mar 05, 2010 | 5.771 | 5.817 | 5.762 | 5.780 | 53,919 | +0.00(+0.08%) |
Mar 04, 2010 | 5.775 | 5.794 | 5.748 | 5.775 | 65,732 | +0.01(+0.25%) |
Mar 03, 2010 | 5.771 | 5.803 | 5.738 | 5.761 | 123,534 | -0.00(-0.00%) |
Mar 02, 2010 | 5.752 | 5.781 | 5.710 | 5.762 | 141,722 | -0.03(-0.48%) |
Mar 01, 2010 | 5.762 | 5.822 | 5.748 | 5.789 | 71,965 | +0.03(+0.48%) |
Feb 26, 2010 | 5.743 | 5.762 | 5.701 | 5.762 | 31,557 | +0.00(+0.08%) |
Feb 25, 2010 | 5.687 | 5.757 | 5.687 | 5.757 | 61,972 | -0.00(-0.08%) |
Feb 24, 2010 | 5.738 | 5.803 | 5.687 | 5.762 | 57,013 | +0.07(+1.31%) |
Feb 23, 2010 | 5.673 | 5.715 | 5.662 | 5.687 | 47,260 | +0.02(+0.41%) |
Feb 22, 2010 | 5.669 | 5.687 | 5.664 | 5.664 | 53,148 | -0.01(-0.16%) |
Feb 19, 2010 | 5.706 | 5.720 | 5.669 | 5.673 | 45,549 | -0.07(-1.13%) |
Feb 18, 2010 | 5.780 | 5.780 | 5.664 | 5.738 | 202,849 | -0.07(-1.28%) |
Feb 17, 2010 | 5.785 | 5.845 | 5.752 | 5.813 | 39,469 | +0.04(+0.64%) |
Feb 16, 2010 | 5.748 | 5.796 | 5.748 | 5.775 | 33,974 | +0.01(+0.21%) |
Feb 12, 2010 | 5.729 | 5.763 | 5.763 | 5.763 | 106,103 | +0.06(+1.01%) |
Feb 11, 2010 | 5.706 | 5.738 | 5.696 | 5.706 | 52,121 | -0.03(-0.49%) |
Feb 10, 2010 | 5.752 | 5.785 | 5.715 | 5.734 | 69,950 | -0.02(-0.26%) |
Feb 09, 2010 | 5.707 | 5.753 | 5.698 | 5.749 | 71,466 | +0.06(+0.97%) |
Feb 08, 2010 | 5.698 | 5.707 | 5.684 | 5.693 | 49,798 | +0.03(+0.49%) |
Feb 05, 2010 | 5.661 | 5.684 | 5.656 | 5.666 | 44,745 | +0.00(+0.08%) |
Feb 04, 2010 | 5.726 | 5.744 | 5.661 | 5.661 | 84,828 | -0.07(-1.29%) |
Feb 03, 2010 | 5.721 | 5.779 | 5.721 | 5.735 | 60,518 | +0.01(+0.24%) |
Feb 02, 2010 | 5.712 | 5.753 | 5.707 | 5.721 | 127,555 | -0.01(-0.24%) |
Feb 01, 2010 | 5.786 | 5.786 | 5.721 | 5.735 | 68,791 | -0.04(-0.64%) |
Jan 29, 2010 | 5.800 | 5.800 | 5.740 | 5.772 | 44,575 | +0.01(+0.16%) |
Jan 28, 2010 | 5.777 | 5.786 | 5.730 | 5.763 | 41,283 | -0.03(-0.48%) |
Jan 27, 2010 | 5.800 | 5.906 | 5.790 | 5.790 | 129,081 | -0.03(-0.56%) |
Jan 26, 2010 | 5.827 | 5.846 | 5.818 | 5.823 | 34,594 | -0.02(-0.40%) |
Jan 25, 2010 | 5.804 | 5.846 | 5.767 | 5.846 | 56,775 | +0.09(+1.52%) |
Jan 22, 2010 | 5.744 | 5.772 | 5.735 | 5.758 | 48,113 | -0.02(-0.40%) |
Jan 21, 2010 | 5.804 | 5.818 | 5.772 | 5.781 | 48,273 | -0.02(-0.32%) |
Jan 20, 2010 | 5.827 | 5.855 | 5.800 | 5.800 | 52,893 | -0.04(-0.63%) |
Jan 19, 2010 | 5.804 | 5.892 | 5.800 | 5.837 | 108,904 | +0.01(+0.16%) |
Jan 15, 2010 | 5.777 | 5.827 | 5.827 | 5.827 | 73,141 | +0.06(+0.96%) |
Jan 14, 2010 | 5.730 | 5.772 | 5.721 | 5.772 | 49,487 | +0.03(+0.56%) |
Jan 13, 2010 | 5.698 | 5.740 | 5.698 | 5.740 | 33,277 | +0.05(+0.87%) |
Jan 12, 2010 | 5.699 | 5.722 | 5.681 | 5.690 | 61,013 | -0.01(-0.16%) |
Jan 11, 2010 | 5.731 | 5.740 | 5.676 | 5.699 | 58,635 | +0.01(+0.21%) |
Jan 08, 2010 | 5.704 | 5.713 | 5.662 | 5.687 | 52,928 | +0.01(+0.11%) |
Jan 07, 2010 | 5.745 | 5.745 | 5.658 | 5.680 | 80,461 | -0.03(-0.49%) |
Jan 06, 2010 | 5.644 | 5.745 | 5.644 | 5.708 | 123,424 | +0.06(+1.06%) |
Jan 05, 2010 | 5.603 | 5.648 | 5.603 | 5.648 | 74,891 | +0.06(+0.99%) |
Jan 04, 2010 | 5.593 | 5.625 | 5.580 | 5.593 | 79,534 | -0.00(-0.08%) |
Dec 31, 2009 | 5.589 | 5.598 | 5.598 | 5.598 | 55,700 | +0.00(+0.08%) |
Dec 30, 2009 | 5.593 | 5.624 | 5.538 | 5.593 | 71,573 | +0.02(+0.41%) |
Dec 29, 2009 | 5.557 | 5.593 | 5.557 | 5.570 | 41,771 | +0.01(+0.17%) |
Dec 28, 2009 | 5.501 | 5.589 | 5.501 | 5.561 | 67,167 | +0.06(+1.00%) |
Dec 24, 2009 | 5.506 | 5.522 | 5.506 | 5.506 | 29,758 | +0.00(+0.08%) |
Dec 23, 2009 | 5.524 | 5.547 | 5.501 | 5.501 | 39,514 | -0.02(-0.42%) |
Dec 22, 2009 | 5.432 | 5.570 | 5.432 | 5.524 | 70,609 | +0.09(+1.69%) |
Dec 21, 2009 | 5.437 | 5.478 | 5.428 | 5.432 | 83,413 | -0.03(-0.59%) |
Dec 18, 2009 | 5.483 | 5.524 | 5.455 | 5.465 | 84,136 | -0.03(-0.50%) |
Dec 17, 2009 | 5.529 | 5.544 | 5.478 | 5.492 | 74,553 | -0.06(-0.99%) |
Dec 16, 2009 | 5.492 | 5.607 | 5.492 | 5.547 | 132,941 | +0.04(+0.75%) |
Dec 15, 2009 | 5.474 | 5.515 | 5.474 | 5.506 | 135,039 | +0.01(+0.25%) |
Dec 14, 2009 | 5.492 | 5.511 | 5.492 | 5.492 | 106,029 | +0.00(+0.00%) |
Dec 11, 2009 | 5.552 | 5.552 | 5.474 | 5.492 | 107,408 | -0.06(-1.16%) |
Dec 10, 2009 | 5.561 | 5.575 | 5.534 | 5.557 | 105,876 | -0.03(-0.49%) |
Dec 09, 2009 | 5.557 | 5.589 | 5.557 | 5.584 | 98,931 | +0.03(+0.50%) |
Dec 08, 2009 | 5.580 | 5.603 | 5.557 | 5.557 | 66,473 | -0.07(-1.31%) |
Dec 07, 2009 | 5.612 | 5.636 | 5.607 | 5.630 | 50,197 | -0.02(-0.33%) |
Dec 04, 2009 | 5.685 | 5.685 | 5.635 | 5.648 | 58,694 | -0.04(-0.73%) |
Dec 03, 2009 | 5.653 | 5.690 | 5.616 | 5.690 | 37,510 | +0.04(+0.65%) |
Dec 02, 2009 | 5.598 | 5.653 | 5.561 | 5.653 | 26,270 | +0.07(+1.17%) |
Dec 01, 2009 | 5.566 | 5.593 | 5.566 | 5.588 | 36,342 | +0.00(+0.07%) |
Nov 30, 2009 | 5.570 | 5.593 | 5.543 | 5.584 | 51,747 | +0.00(+0.08%) |
Nov 27, 2009 | 5.469 | 5.580 | 5.469 | 5.580 | 35,920 | +0.01(+0.25%) |
Nov 25, 2009 | 5.580 | 5.589 | 5.561 | 5.566 | 76,827 | -0.03(-0.45%) |
Nov 24, 2009 | 5.520 | 5.591 | 5.515 | 5.591 | 51,440 | +0.04(+0.70%) |
Nov 23, 2009 | 5.543 | 5.593 | 5.529 | 5.552 | 78,250 | -0.03(-0.51%) |
Nov 20, 2009 | 5.534 | 5.598 | 5.529 | 5.581 | 98,650 | +0.05(+0.85%) |
Nov 19, 2009 | 5.465 | 5.538 | 5.446 | 5.534 | 58,516 | +0.09(+1.69%) |
Nov 18, 2009 | 5.455 | 5.486 | 5.409 | 5.442 | 99,055 | -0.05(-0.92%) |
Nov 17, 2009 | 5.469 | 5.492 | 5.451 | 5.492 | 81,945 | +0.04(+0.67%) |
Nov 16, 2009 | 5.469 | 5.469 | 5.451 | 5.455 | 43,174 | -0.01(-0.25%) |
Nov 13, 2009 | 5.523 | 5.524 | 5.469 | 5.469 | 39,125 | -0.05(-0.97%) |
Nov 12, 2009 | 5.584 | 5.589 | 5.523 | 5.523 | 34,584 | -0.01(-0.20%) |
Nov 11, 2009 | 5.534 | 5.561 | 5.521 | 5.534 | 40,285 | -0.01(-0.17%) |
Nov 10, 2009 | 5.469 | 5.543 | 5.460 | 5.543 | 92,950 | +0.02(+0.42%) |
Nov 09, 2009 | 5.428 | 5.520 | 5.428 | 5.520 | 85,731 | +0.07(+1.26%) |
Nov 06, 2009 | 5.474 | 5.483 | 5.446 | 5.451 | 53,059 | -0.03(-0.59%) |
Nov 05, 2009 | 5.414 | 5.511 | 5.409 | 5.483 | 102,254 | +0.06(+1.07%) |
Nov 04, 2009 | 5.437 | 5.446 | 5.396 | 5.425 | 95,413 | +0.03(+0.55%) |
Nov 03, 2009 | 5.400 | 5.423 | 5.363 | 5.396 | 66,457 | -0.00(-0.08%) |
Nov 02, 2009 | 5.354 | 5.409 | 5.350 | 5.400 | 94,786 | +0.05(+0.94%) |
Oct 30, 2009 | 5.354 | 5.409 | 5.299 | 5.350 | 68,013 | +0.02(+0.34%) |
Oct 29, 2009 | 5.299 | 5.364 | 5.299 | 5.331 | 74,490 | -0.01(-0.17%) |
Oct 28, 2009 | 5.387 | 5.432 | 5.341 | 5.341 | 81,588 | -0.07(-1.27%) |
Oct 27, 2009 | 5.465 | 5.492 | 5.400 | 5.409 | 55,409 | -0.04(-0.80%) |
Oct 26, 2009 | 5.492 | 5.492 | 5.451 | 5.453 | 54,375 | -0.02(-0.31%) |
Oct 23, 2009 | 5.451 | 5.474 | 5.451 | 5.470 | 42,127 | +0.02(+0.44%) |
Oct 22, 2009 | 5.387 | 5.446 | 5.387 | 5.446 | 84,569 | +0.01(+0.26%) |
Oct 21, 2009 | 5.442 | 5.469 | 5.377 | 5.432 | 89,210 | -0.04(-0.68%) |
Oct 20, 2009 | 5.359 | 5.481 | 5.355 | 5.469 | 89,514 | +0.11(+2.06%) |
Oct 19, 2009 | 5.299 | 5.409 | 5.299 | 5.359 | 124,297 | +0.01(+0.26%) |
Oct 16, 2009 | 5.230 | 5.345 | 5.230 | 5.345 | 63,872 | +0.14(+2.74%) |
Oct 15, 2009 | 5.276 | 5.276 | 5.069 | 5.203 | 409,895 | -0.06(-1.14%) |
Oct 14, 2009 | 5.492 | 5.515 | 5.239 | 5.262 | 176,953 | -0.24(-4.42%) |
Oct 13, 2009 | 5.515 | 5.566 | 5.492 | 5.506 | 85,180 | -0.02(-0.33%) |
Oct 12, 2009 | 5.639 | 5.681 | 5.524 | 5.524 | 128,553 | -0.18(-3.13%) |
Oct 09, 2009 | 5.800 | 5.814 | 5.694 | 5.703 | 112,974 | -0.10(-1.67%) |
Oct 08, 2009 | 5.768 | 5.809 | 5.768 | 5.800 | 29,812 | +0.02(+0.40%) |
Oct 07, 2009 | 5.768 | 5.805 | 5.745 | 5.777 | 53,252 | +0.00(+0.08%) |
Oct 06, 2009 | 5.740 | 5.819 | 5.740 | 5.773 | 135,450 | +0.03(+0.48%) |
Oct 05, 2009 | 5.694 | 5.750 | 5.691 | 5.745 | 49,077 | +0.05(+0.89%) |
Oct 02, 2009 | 5.630 | 5.713 | 5.589 | 5.694 | 75,887 | +0.05(+0.90%) |
Oct 01, 2009 | 5.655 | 5.676 | 5.635 | 5.644 | 97,700 | -0.06(-0.97%) |
Sep 30, 2009 | 5.676 | 5.704 | 5.653 | 5.699 | 97,996 | +0.03(+0.57%) |
Sep 29, 2009 | 5.690 | 5.690 | 5.658 | 5.667 | 70,324 | +0.00(+0.08%) |
Sep 28, 2009 | 5.658 | 5.786 | 5.658 | 5.662 | 104,630 | -0.00(-0.08%) |
Sep 25, 2009 | 5.722 | 5.782 | 5.658 | 5.667 | 92,872 | -0.08(-1.36%) |
Sep 24, 2009 | 5.745 | 5.828 | 5.704 | 5.745 | 184,423 | +0.07(+1.30%) |
Sep 23, 2009 | 5.694 | 5.704 | 5.635 | 5.671 | 67,384 | +0.04(+0.65%) |
Sep 22, 2009 | 5.653 | 5.681 | 5.630 | 5.635 | 88,959 | -0.04(-0.73%) |
Sep 21, 2009 | 5.658 | 5.703 | 5.636 | 5.676 | 85,132 | +0.05(+0.84%) |
Sep 18, 2009 | 5.630 | 5.653 | 5.612 | 5.629 | 75,580 | -0.02(-0.35%) |
Sep 17, 2009 | 5.653 | 5.662 | 5.625 | 5.648 | 30,204 | -0.02(-0.41%) |
Sep 16, 2009 | 5.658 | 5.681 | 5.625 | 5.671 | 55,781 | +0.00(+0.08%) |
Sep 15, 2009 | 5.768 | 5.805 | 5.653 | 5.667 | 134,588 | -0.18(-3.07%) |
Sep 14, 2009 | 5.740 | 5.846 | 5.708 | 5.846 | 47,730 | +0.13(+2.25%) |
Sep 11, 2009 | 5.543 | 5.717 | 5.543 | 5.717 | 49,649 | +0.06(+1.14%) |
Sep 10, 2009 | 5.589 | 5.671 | 5.561 | 5.653 | 53,100 | +0.07(+1.32%) |
Sep 09, 2009 | 5.497 | 5.580 | 5.455 | 5.580 | 87,365 | +0.07(+1.25%) |
Sep 08, 2009 | 5.492 | 5.511 | 5.446 | 5.511 | 52,869 | +0.05(+0.93%) |
Sep 04, 2009 | 5.414 | 5.465 | 5.396 | 5.460 | 61,601 | +0.08(+1.54%) |
Sep 03, 2009 | 5.414 | 5.414 | 5.345 | 5.377 | 42,869 | +0.01(+0.17%) |
Sep 02, 2009 | 5.377 | 5.377 | 5.313 | 5.368 | 38,796 | +0.03(+0.52%) |
Sep 01, 2009 | 5.364 | 5.377 | 5.308 | 5.341 | 79,788 | -0.01(-0.26%) |
Aug 31, 2009 | 5.373 | 5.373 | 5.313 | 5.354 | 89,060 | -0.06(-1.19%) |
Aug 28, 2009 | 5.409 | 5.428 | 5.359 | 5.419 | 18,637 | +0.03(+0.54%) |
Aug 27, 2009 | 5.285 | 5.414 | 5.285 | 5.390 | 77,787 | +0.07(+1.27%) |
Aug 26, 2009 | 5.341 | 5.373 | 5.308 | 5.322 | 58,964 | -0.04(-0.69%) |
Aug 25, 2009 | 5.322 | 5.386 | 5.313 | 5.359 | 57,624 | +0.00(+0.09%) |
Aug 24, 2009 | 5.253 | 5.354 | 5.253 | 5.354 | 64,788 | +0.09(+1.68%) |
Aug 21, 2009 | 5.262 | 5.299 | 5.253 | 5.266 | 34,597 | -0.01(-0.11%) |
Aug 20, 2009 | 5.193 | 5.419 | 5.193 | 5.272 | 110,400 | +0.06(+1.24%) |
Aug 19, 2009 | 5.267 | 5.285 | 5.203 | 5.207 | 42,447 | -0.06(-1.13%) |
Aug 18, 2009 | 5.249 | 5.304 | 5.219 | 5.267 | 47,602 | +0.06(+1.24%) |
Aug 17, 2009 | 5.239 | 5.285 | 5.153 | 5.203 | 52,247 | -0.05(-0.96%) |
Aug 14, 2009 | 5.148 | 5.253 | 5.148 | 5.253 | 37,728 | +0.06(+1.15%) |
Aug 13, 2009 | 5.281 | 5.281 | 5.180 | 5.193 | 35,996 | -0.02(-0.44%) |
Aug 12, 2009 | 5.281 | 5.281 | 5.203 | 5.216 | 18,244 | -0.06(-1.22%) |
Aug 11, 2009 | 5.239 | 5.285 | 5.207 | 5.281 | 42,811 | +0.02(+0.35%) |
Aug 10, 2009 | 5.295 | 5.310 | 5.244 | 5.262 | 36,320 | -0.06(-1.21%) |
Aug 07, 2009 | 5.345 | 5.354 | 5.308 | 5.327 | 34,373 | -0.03(-0.60%) |
Aug 06, 2009 | 5.258 | 5.359 | 5.258 | 5.359 | 56,801 | +0.10(+1.92%) |
Aug 05, 2009 | 5.166 | 5.258 | 5.143 | 5.258 | 139,170 | +0.07(+1.33%) |
Aug 04, 2009 | 5.166 | 5.189 | 5.166 | 5.189 | 45,450 | -0.00(-0.09%) |
Aug 03, 2009 | 5.184 | 5.193 | 5.180 | 5.193 | 26,631 | +0.02(+0.36%) |
Jul 31, 2009 | 5.175 | 5.189 | 5.161 | 5.175 | 99,142 | +0.02(+0.36%) |
Jul 30, 2009 | 5.134 | 5.180 | 5.134 | 5.157 | 81,479 | +0.01(+0.27%) |
Jul 29, 2009 | 5.125 | 5.170 | 5.125 | 5.143 | 55,674 | +0.00(+0.09%) |
Jul 28, 2009 | 5.102 | 5.138 | 5.102 | 5.138 | 38,204 | +0.01(+0.27%) |
Jul 27, 2009 | 5.097 | 5.148 | 5.079 | 5.125 | 69,686 | -0.00(-0.09%) |
Jul 24, 2009 | 5.138 | 5.138 | 5.069 | 5.129 | 4,993 | +0.01(+0.27%) |
Jul 23, 2009 | 5.028 | 5.115 | 5.028 | 5.115 | 75,269 | +0.08(+1.55%) |
Jul 22, 2009 | 5.010 | 5.042 | 5.010 | 5.037 | 38,822 | +0.01(+0.18%) |
Jul 21, 2009 | 4.977 | 5.037 | 4.977 | 5.028 | 56,496 | +0.02(+0.46%) |
Jul 20, 2009 | 4.982 | 5.010 | 4.968 | 5.005 | 31,348 | +0.02(+0.46%) |
Jul 17, 2009 | 5.005 | 5.005 | 4.936 | 4.982 | 51,951 | -0.02(-0.46%) |
Jul 16, 2009 | 4.991 | 5.037 | 4.936 | 5.005 | 129,560 | +0.01(+0.28%) |
Jul 15, 2009 | 5.042 | 5.042 | 4.991 | 4.991 | 79,288 | -0.03(-0.55%) |
Jul 14, 2009 | 4.991 | 5.028 | 4.973 | 5.019 | 75,587 | +0.03(+0.55%) |
Jul 13, 2009 | 4.991 | 5.042 | 4.991 | 4.991 | 62,569 | -0.01(-0.18%) |
Jul 10, 2009 | 4.964 | 5.010 | 4.954 | 5.000 | 43,894 | +0.01(+0.28%) |
Jul 09, 2009 | 4.954 | 4.996 | 4.954 | 4.987 | 28,772 | +0.03(+0.56%) |
Jul 08, 2009 | 4.913 | 5.005 | 4.890 | 4.959 | 77,600 | -0.00(-0.09%) |
Jul 07, 2009 | 5.056 | 5.056 | 4.886 | 4.964 | 105,968 | -0.05(-0.92%) |
Jul 06, 2009 | 5.189 | 5.189 | 4.936 | 5.010 | 136,122 | -0.11(-2.24%) |
Jul 02, 2009 | 5.069 | 5.184 | 5.056 | 5.125 | 66,620 | +0.04(+0.72%) |
Jul 01, 2009 | 5.148 | 5.148 | 5.069 | 5.088 | 65,372 | -0.06(-1.25%) |
Jun 30, 2009 | 5.180 | 5.184 | 5.148 | 5.152 | 40,339 | -0.02(-0.35%) |
Jun 29, 2009 | 5.184 | 5.184 | 5.138 | 5.170 | 39,110 | -0.01(-0.27%) |
Jun 26, 2009 | 5.148 | 5.295 | 5.148 | 5.184 | 95,552 | +0.01(+0.18%) |
Jun 25, 2009 | 5.189 | 5.189 | 5.148 | 5.175 | 18,975 | +0.00(+0.00%) |
Jun 24, 2009 | 5.193 | 5.281 | 5.175 | 5.175 | 34,486 | -0.02(-0.35%) |
Jun 23, 2009 | 5.235 | 5.244 | 5.175 | 5.193 | 107,946 | -0.09(-1.74%) |
Jun 22, 2009 | 5.354 | 5.354 | 5.267 | 5.285 | 51,971 | -0.00(-0.09%) |
Jun 19, 2009 | 5.262 | 5.341 | 5.244 | 5.290 | 58,903 | +0.02(+0.44%) |
Jun 18, 2009 | 5.262 | 5.308 | 5.216 | 5.267 | 58,104 | +0.00(+0.09%) |
Jun 17, 2009 | 5.290 | 5.290 | 5.170 | 5.262 | 37,062 | +0.02(+0.44%) |
Jun 16, 2009 | 5.212 | 5.253 | 5.175 | 5.239 | 38,587 | +0.10(+1.88%) |
Jun 15, 2009 | 5.120 | 5.148 | 5.106 | 5.143 | 50,565 | +0.02(+0.45%) |
Jun 12, 2009 | 5.198 | 5.198 | 5.120 | 5.120 | 38,992 | -0.04(-0.80%) |
Jun 11, 2009 | 5.157 | 5.235 | 5.125 | 5.161 | 71,338 | -0.05(-0.97%) |
Jun 10, 2009 | 5.230 | 5.304 | 5.193 | 5.212 | 34,980 | -0.05(-0.87%) |
Jun 09, 2009 | 5.313 | 5.313 | 5.221 | 5.258 | 15,687 | -0.03(-0.52%) |
Jun 08, 2009 | 5.189 | 5.295 | 5.182 | 5.285 | 90,637 | +0.11(+2.20%) |
Jun 05, 2009 | 5.161 | 5.207 | 5.159 | 5.172 | 45,622 | +0.01(+0.29%) |
Jun 04, 2009 | 5.170 | 5.197 | 5.157 | 5.157 | 51,427 | +0.00(+0.00%) |
Jun 03, 2009 | 5.175 | 5.193 | 5.133 | 5.157 | 54,523 | -0.04(-0.71%) |
Jun 02, 2009 | 5.180 | 5.193 | 5.157 | 5.193 | 28,109 | +0.00(+0.00%) |
Jun 01, 2009 | 5.138 | 5.216 | 5.138 | 5.193 | 24,793 | +0.03(+0.53%) |
May 29, 2009 | 5.170 | 5.189 | 5.125 | 5.166 | 90,976 | +0.00(+0.00%) |
May 28, 2009 | 5.051 | 5.226 | 5.051 | 5.166 | 79,103 | -0.03(-0.62%) |
May 27, 2009 | 5.216 | 5.262 | 5.198 | 5.198 | 51,085 | -0.02(-0.35%) |
May 26, 2009 | 5.221 | 5.290 | 5.207 | 5.216 | 94,941 | -0.03(-0.61%) |
May 22, 2009 | 5.235 | 5.281 | 5.230 | 5.249 | 29,336 | +0.06(+1.06%) |
May 21, 2009 | 5.157 | 5.230 | 5.157 | 5.193 | 50,317 | +0.04(+0.71%) |
May 20, 2009 | 5.184 | 5.230 | 5.138 | 5.157 | 76,218 | +0.00(+0.09%) |
May 19, 2009 | 5.125 | 5.175 | 5.111 | 5.152 | 24,060 | +0.00(+0.09%) |
May 18, 2009 | 5.079 | 5.193 | 5.079 | 5.148 | 62,486 | +0.05(+0.99%) |
May 15, 2009 | 5.079 | 5.115 | 5.060 | 5.097 | 33,883 | +0.00(+0.00%) |
May 14, 2009 | 5.051 | 5.134 | 5.051 | 5.097 | 15,496 | -0.00(-0.09%) |
May 13, 2009 | 5.079 | 5.162 | 5.037 | 5.102 | 45,476 | -0.08(-1.60%) |
May 12, 2009 | 5.175 | 5.189 | 5.169 | 5.184 | 24,880 | +0.01(+0.18%) |
May 11, 2009 | 5.193 | 5.258 | 5.161 | 5.175 | 46,790 | +0.00(+0.03%) |
May 08, 2009 | 5.216 | 5.216 | 5.138 | 5.174 | 58,733 | +0.02(+0.33%) |
May 07, 2009 | 5.102 | 5.253 | 5.065 | 5.157 | 27,991 | +0.02(+0.44%) |
May 06, 2009 | 5.115 | 5.221 | 5.042 | 5.134 | 35,657 | +0.07(+1.37%) |
May 05, 2009 | 5.033 | 5.097 | 4.964 | 5.065 | 100,493 | +0.03(+0.55%) |
May 04, 2009 | 5.042 | 5.056 | 5.028 | 5.037 | 91,701 | -0.10(-1.97%) |