Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.201 | 9.240 | 9.003 | 9.102 | 201,145 | -0.02(-0.25%) |
Apr 29, 2010 | 9.316 | 9.316 | 8.927 | 9.125 | 100,780 | +0.00(+0.00%) |
Apr 28, 2010 | 9.118 | 9.285 | 9.118 | 9.125 | 120,922 | +0.02(+0.17%) |
Apr 27, 2010 | 9.499 | 9.537 | 9.079 | 9.110 | 116,406 | -0.37(-3.86%) |
Apr 26, 2010 | 9.331 | 9.621 | 9.262 | 9.476 | 125,336 | +0.23(+2.47%) |
Apr 23, 2010 | 9.133 | 9.386 | 8.942 | 9.247 | 135,735 | +0.19(+2.10%) |
Apr 22, 2010 | 8.569 | 9.072 | 8.561 | 9.057 | 113,773 | +0.48(+5.60%) |
Apr 21, 2010 | 8.592 | 8.622 | 8.409 | 8.576 | 150,796 | +0.09(+1.08%) |
Apr 20, 2010 | 8.637 | 8.637 | 8.416 | 8.485 | 104,539 | -0.02(-0.18%) |
Apr 19, 2010 | 8.790 | 8.790 | 8.386 | 8.500 | 109,224 | -0.29(-3.30%) |
Apr 16, 2010 | 8.919 | 9.064 | 8.706 | 8.790 | 76,878 | -0.13(-1.45%) |
Apr 15, 2010 | 9.095 | 9.171 | 8.767 | 8.919 | 175,581 | -0.33(-3.54%) |
Apr 14, 2010 | 9.316 | 9.407 | 9.148 | 9.247 | 85,958 | -0.18(-1.94%) |
Apr 13, 2010 | 9.461 | 9.644 | 9.265 | 9.430 | 70,555 | -0.15(-1.59%) |
Apr 12, 2010 | 9.537 | 9.849 | 9.400 | 9.583 | 120,541 | -0.02(-0.24%) |
Apr 09, 2010 | 9.392 | 9.644 | 9.240 | 9.605 | 74,503 | +0.24(+2.52%) |
Apr 08, 2010 | 9.644 | 9.666 | 9.278 | 9.369 | 103,342 | -0.34(-3.53%) |
Apr 07, 2010 | 9.712 | 9.804 | 9.621 | 9.712 | 86,746 | +0.04(+0.39%) |
Apr 06, 2010 | 9.560 | 9.720 | 9.522 | 9.674 | 150,726 | +0.34(+3.59%) |
Apr 05, 2010 | 8.843 | 9.529 | 8.843 | 9.339 | 198,666 | +0.43(+4.79%) |
Apr 01, 2010 | 9.049 | 8.912 | 8.912 | 8.912 | 189,811 | -0.23(-2.50%) |
Mar 31, 2010 | 9.201 | 9.308 | 8.996 | 9.140 | 102,417 | -0.03(-0.33%) |
Mar 30, 2010 | 8.919 | 9.217 | 8.919 | 9.171 | 289,867 | +0.11(+1.26%) |
Mar 29, 2010 | 8.896 | 9.079 | 8.858 | 9.057 | 217,948 | +0.14(+1.54%) |
Mar 26, 2010 | 9.011 | 9.011 | 8.782 | 8.919 | 108,375 | -0.01(-0.09%) |
Mar 25, 2010 | 9.064 | 9.064 | 8.820 | 8.927 | 115,707 | +0.01(+0.09%) |
Mar 24, 2010 | 8.706 | 8.919 | 8.668 | 8.919 | 114,589 | +0.02(+0.26%) |
Mar 23, 2010 | 8.561 | 8.942 | 8.561 | 8.896 | 78,702 | +0.14(+1.66%) |
Mar 22, 2010 | 8.774 | 8.820 | 8.614 | 8.752 | 158,698 | -0.14(-1.54%) |
Mar 19, 2010 | 8.957 | 9.003 | 8.721 | 8.889 | 207,668 | -0.06(-0.68%) |
Mar 18, 2010 | 8.874 | 8.957 | 8.805 | 8.950 | 124,305 | +0.01(+0.09%) |
Mar 17, 2010 | 9.224 | 9.293 | 8.919 | 8.942 | 136,834 | -0.19(-2.09%) |
Mar 16, 2010 | 8.942 | 9.148 | 8.767 | 9.133 | 296,391 | +0.17(+1.87%) |
Mar 15, 2010 | 9.011 | 9.037 | 8.927 | 8.965 | 254,168 | -0.18(-2.00%) |
Mar 12, 2010 | 9.384 | 9.468 | 9.072 | 9.148 | 239,757 | -0.05(-0.50%) |
Mar 11, 2010 | 9.201 | 9.224 | 8.881 | 9.194 | 254,226 | +0.02(+0.17%) |
Mar 10, 2010 | 9.499 | 9.499 | 9.011 | 9.179 | 422,246 | -0.34(-3.60%) |
Mar 09, 2010 | 9.865 | 9.865 | 9.346 | 9.522 | 354,527 | -0.30(-3.10%) |
Mar 08, 2010 | 9.750 | 9.903 | 9.560 | 9.827 | 285,861 | +0.11(+1.18%) |
Mar 05, 2010 | 9.903 | 9.987 | 9.583 | 9.712 | 457,455 | -0.17(-1.70%) |
Mar 04, 2010 | 10.31 | 10.31 | 9.796 | 9.880 | 568,511 | -0.50(-4.85%) |
Mar 03, 2010 | 10.38 | 10.58 | 10.13 | 10.38 | 424,044 | -0.02(-0.22%) |
Mar 02, 2010 | 10.29 | 10.70 | 9.926 | 10.41 | 735,840 | -0.21(-1.94%) |
Mar 01, 2010 | 10.13 | 10.62 | 9.575 | 10.61 | 675,591 | +0.69(+6.91%) |
Feb 26, 2010 | 9.910 | 10.37 | 9.834 | 9.926 | 528,854 | -0.54(-5.17%) |
Feb 25, 2010 | 9.666 | 10.58 | 9.392 | 10.47 | 744,173 | +0.56(+5.62%) |
Feb 24, 2010 | 12.07 | 12.07 | 9.834 | 9.910 | 1,926,710 | -2.59(-20.73%) |
Feb 23, 2010 | 12.84 | 12.93 | 12.35 | 12.50 | 513,099 | -0.44(-3.42%) |
Feb 22, 2010 | 12.57 | 12.99 | 12.53 | 12.94 | 759,388 | +0.66(+5.40%) |
Feb 19, 2010 | 12.29 | 12.67 | 12.20 | 12.28 | 617,736 | +0.08(+0.69%) |
Feb 18, 2010 | 12.00 | 12.36 | 11.92 | 12.20 | 814,769 | +0.38(+3.23%) |
Feb 17, 2010 | 11.48 | 12.19 | 11.48 | 11.82 | 689,182 | +0.63(+5.59%) |
Feb 16, 2010 | 10.46 | 11.19 | 10.45 | 11.19 | 532,213 | +1.13(+11.21%) |
Feb 12, 2010 | 10.04 | 10.06 | 10.06 | 10.06 | 426,189 | +0.10(+0.99%) |
Feb 11, 2010 | 9.804 | 10.11 | 9.720 | 9.964 | 239,084 | +0.34(+3.48%) |
Feb 10, 2010 | 9.301 | 9.750 | 9.278 | 9.628 | 167,523 | +0.36(+3.87%) |
Feb 09, 2010 | 9.712 | 10.02 | 8.965 | 9.270 | 226,885 | -0.16(-1.70%) |
Feb 08, 2010 | 8.767 | 9.491 | 8.691 | 9.430 | 254,386 | +0.83(+9.66%) |
Feb 05, 2010 | 10.24 | 10.24 | 8.088 | 8.599 | 635,304 | -1.59(-15.57%) |
Feb 04, 2010 | 10.20 | 10.25 | 10.05 | 10.18 | 163,030 | +0.07(+0.68%) |
Feb 03, 2010 | 10.17 | 10.21 | 10.09 | 10.12 | 198,279 | +0.08(+0.76%) |
Feb 02, 2010 | 10.10 | 10.29 | 9.956 | 10.04 | 265,473 | +0.09(+0.92%) |
Feb 01, 2010 | 10.09 | 10.10 | 9.926 | 9.948 | 245,047 | +0.03(+0.31%) |
Jan 29, 2010 | 9.483 | 10.06 | 9.483 | 9.918 | 275,902 | +0.55(+5.86%) |
Jan 28, 2010 | 9.377 | 9.514 | 9.163 | 9.369 | 108,949 | +0.17(+1.82%) |
Jan 27, 2010 | 9.003 | 9.682 | 9.003 | 9.201 | 162,129 | +0.07(+0.75%) |
Jan 26, 2010 | 8.935 | 9.262 | 8.767 | 9.133 | 115,347 | +0.37(+4.17%) |
Jan 25, 2010 | 8.813 | 9.148 | 8.721 | 8.767 | 143,656 | +0.11(+1.32%) |
Jan 22, 2010 | 8.813 | 8.896 | 8.386 | 8.653 | 105,037 | -0.07(-0.79%) |
Jan 21, 2010 | 9.217 | 9.522 | 8.622 | 8.721 | 141,075 | -0.45(-4.90%) |
Jan 20, 2010 | 9.125 | 9.262 | 8.767 | 9.171 | 108,152 | +0.10(+1.09%) |
Jan 19, 2010 | 8.912 | 9.400 | 8.912 | 9.072 | 302,018 | +0.11(+1.28%) |
Jan 15, 2010 | 9.529 | 8.957 | 8.957 | 8.957 | 82,640 | -0.46(-4.86%) |
Jan 14, 2010 | 9.438 | 9.720 | 9.118 | 9.415 | 174,254 | +0.10(+1.06%) |
Jan 13, 2010 | 9.140 | 9.377 | 8.592 | 9.316 | 292,912 | +0.43(+4.89%) |
Jan 12, 2010 | 9.323 | 9.354 | 8.614 | 8.881 | 156,785 | -0.41(-4.43%) |
Jan 11, 2010 | 8.607 | 9.293 | 8.553 | 9.293 | 184,074 | +0.69(+7.97%) |
Jan 08, 2010 | 8.523 | 8.630 | 8.401 | 8.607 | 41,152 | +0.17(+1.99%) |
Jan 07, 2010 | 8.614 | 8.637 | 8.279 | 8.439 | 49,651 | -0.09(-1.07%) |
Jan 06, 2010 | 8.691 | 8.691 | 8.386 | 8.531 | 109,131 | -0.05(-0.53%) |
Jan 05, 2010 | 8.210 | 8.614 | 8.210 | 8.576 | 152,769 | +0.40(+4.94%) |
Jan 04, 2010 | 7.814 | 8.462 | 7.669 | 8.172 | 168,998 | +0.56(+7.41%) |
Dec 31, 2009 | 7.532 | 7.608 | 7.608 | 7.608 | 48,272 | +0.11(+1.42%) |
Dec 30, 2009 | 7.463 | 7.501 | 7.250 | 7.501 | 55,133 | +0.03(+0.41%) |
Dec 29, 2009 | 7.456 | 7.578 | 7.318 | 7.471 | 72,871 | +0.16(+2.20%) |
Dec 28, 2009 | 7.052 | 7.364 | 6.968 | 7.310 | 193,783 | +0.43(+6.19%) |
Dec 24, 2009 | 6.792 | 7.013 | 6.770 | 6.884 | 38,191 | +0.08(+1.12%) |
Dec 23, 2009 | 6.792 | 7.013 | 6.732 | 6.808 | 76,211 | +0.05(+0.68%) |
Dec 22, 2009 | 6.800 | 6.899 | 6.670 | 6.762 | 62,203 | -0.02(-0.34%) |
Dec 21, 2009 | 6.411 | 7.013 | 6.411 | 6.785 | 52,429 | +0.34(+5.33%) |
Dec 18, 2009 | 6.571 | 6.869 | 6.175 | 6.442 | 52,976 | -0.32(-4.74%) |
Dec 17, 2009 | 6.876 | 7.013 | 6.670 | 6.762 | 21,316 | -0.11(-1.55%) |
Dec 16, 2009 | 6.899 | 6.907 | 6.693 | 6.869 | 27,112 | +0.08(+1.24%) |
Dec 15, 2009 | 6.815 | 6.899 | 6.487 | 6.785 | 46,774 | -0.09(-1.33%) |
Dec 14, 2009 | 6.724 | 6.876 | 6.715 | 6.876 | 48,806 | +0.72(+11.79%) |
Dec 11, 2009 | 6.244 | 6.343 | 6.099 | 6.151 | 47,620 | -0.10(-1.60%) |
Dec 10, 2009 | 6.510 | 6.510 | 6.228 | 6.251 | 43,825 | -0.30(-4.54%) |
Dec 09, 2009 | 6.853 | 6.998 | 6.411 | 6.548 | 58,778 | -0.24(-3.59%) |
Dec 08, 2009 | 6.747 | 6.838 | 6.594 | 6.792 | 71,892 | +0.13(+1.94%) |
Dec 07, 2009 | 6.091 | 6.785 | 6.083 | 6.663 | 183,703 | +0.91(+15.76%) |
Dec 04, 2009 | 5.809 | 6.099 | 5.710 | 5.756 | 31,350 | +0.09(+1.62%) |
Dec 03, 2009 | 6.244 | 6.244 | 5.512 | 5.664 | 43,567 | -0.09(-1.59%) |
Dec 02, 2009 | 5.504 | 6.190 | 5.504 | 5.756 | 125,943 | +0.60(+11.60%) |
Dec 01, 2009 | 4.757 | 5.222 | 4.757 | 5.157 | 42,744 | +0.35(+7.38%) |
Nov 30, 2009 | 4.726 | 4.986 | 4.704 | 4.803 | 23,304 | +0.12(+2.61%) |
Nov 27, 2009 | 4.711 | 4.711 | 4.681 | 4.681 | 3,650 | -0.02(-0.48%) |
Nov 25, 2009 | 4.589 | 4.704 | 4.589 | 4.704 | 7,997 | +0.15(+3.35%) |
Nov 24, 2009 | 4.521 | 4.597 | 4.467 | 4.551 | 12,355 | +0.05(+1.02%) |
Nov 23, 2009 | 4.505 | 4.627 | 4.505 | 4.505 | 3,279 | +0.02(+0.51%) |
Nov 20, 2009 | 4.528 | 4.544 | 4.330 | 4.483 | 6,558 | +0.08(+1.73%) |
Nov 19, 2009 | 4.551 | 4.620 | 4.361 | 4.406 | 5,771 | -0.14(-3.18%) |
Nov 18, 2009 | 4.544 | 4.551 | 4.505 | 4.551 | 8,876 | -0.02(-0.50%) |
Nov 17, 2009 | 4.589 | 4.704 | 4.551 | 4.574 | 3,869 | +0.02(+0.50%) |
Nov 16, 2009 | 4.475 | 4.551 | 4.460 | 4.551 | 2,872 | +0.01(+0.17%) |
Nov 13, 2009 | 4.574 | 4.635 | 4.452 | 4.544 | 852 | -0.03(-0.67%) |
Nov 12, 2009 | 4.597 | 4.658 | 4.551 | 4.574 | 5,247 | +0.00(+0.00%) |
Nov 11, 2009 | 4.544 | 4.580 | 4.467 | 4.574 | 13,248 | -0.06(-1.32%) |
Nov 10, 2009 | 4.681 | 4.711 | 4.592 | 4.635 | 20,712 | -0.02(-0.33%) |
Nov 09, 2009 | 4.673 | 4.696 | 4.544 | 4.650 | 46,436 | +0.18(+3.92%) |
Nov 06, 2009 | 4.391 | 4.483 | 4.239 | 4.475 | 10,894 | -0.08(-1.84%) |
Nov 05, 2009 | 4.665 | 4.665 | 4.498 | 4.559 | 4,066 | -0.02(-0.33%) |
Nov 04, 2009 | 4.673 | 4.681 | 4.452 | 4.574 | 3,410 | -0.10(-2.12%) |
Nov 03, 2009 | 4.681 | 4.681 | 4.643 | 4.673 | 4,722 | +0.08(+1.83%) |
Nov 02, 2009 | 4.460 | 4.726 | 4.429 | 4.589 | 38,156 | +0.21(+4.70%) |
Oct 30, 2009 | 4.200 | 4.414 | 4.086 | 4.383 | 55,472 | +0.30(+7.28%) |
Oct 29, 2009 | 4.117 | 4.155 | 4.086 | 4.086 | 14,723 | -0.03(-0.74%) |
Oct 28, 2009 | 4.147 | 4.147 | 4.117 | 4.117 | 6,952 | +0.00(+0.00%) |
Oct 27, 2009 | 4.025 | 4.239 | 3.339 | 4.117 | 18,020 | -0.11(-2.70%) |
Oct 26, 2009 | 4.460 | 4.460 | 4.117 | 4.231 | 23,812 | -0.19(-4.31%) |
Oct 23, 2009 | 4.422 | 4.429 | 4.422 | 4.422 | 6,952 | +0.02(+0.35%) |
Oct 22, 2009 | 4.391 | 4.422 | 4.307 | 4.406 | 7,214 | +0.02(+0.35%) |
Oct 21, 2009 | 4.414 | 4.479 | 4.353 | 4.391 | 12,212 | +0.08(+1.95%) |
Oct 20, 2009 | 4.413 | 4.413 | 4.307 | 4.307 | 524 | +0.00(+0.00%) |
Oct 19, 2009 | 4.467 | 4.467 | 4.307 | 4.307 | 5,340 | -0.08(-1.74%) |
Oct 16, 2009 | 4.315 | 4.391 | 4.315 | 4.383 | 4,125 | +0.04(+0.88%) |
Oct 15, 2009 | 4.345 | 4.345 | 4.338 | 4.345 | 3,279 | +0.05(+1.24%) |
Oct 14, 2009 | 4.231 | 4.345 | 4.231 | 4.292 | 5,451 | -0.01(-0.18%) |
Oct 13, 2009 | 4.300 | 4.345 | 4.300 | 4.300 | 1,180 | +0.00(+0.00%) |
Oct 12, 2009 | 4.422 | 4.422 | 4.269 | 4.300 | 7,477 | +0.02(+0.36%) |
Oct 09, 2009 | 4.437 | 4.437 | 4.239 | 4.284 | 25,099 | -0.18(-4.10%) |
Oct 08, 2009 | 4.544 | 4.544 | 4.444 | 4.467 | 5,771 | -0.07(-1.51%) |
Oct 07, 2009 | 4.483 | 4.574 | 4.460 | 4.536 | 8,418 | -0.04(-0.83%) |
Oct 06, 2009 | 4.437 | 4.574 | 4.307 | 4.574 | 25,828 | +0.08(+1.69%) |
Oct 05, 2009 | 4.361 | 4.498 | 4.277 | 4.498 | 18,670 | +0.11(+2.61%) |
Oct 02, 2009 | 4.429 | 4.513 | 4.383 | 4.383 | 3,410 | -0.03(-0.69%) |
Oct 01, 2009 | 4.307 | 4.528 | 4.307 | 4.414 | 9,444 | +0.17(+3.95%) |
Sep 30, 2009 | 4.505 | 4.559 | 4.246 | 4.246 | 15,074 | -0.33(-7.17%) |
Sep 29, 2009 | 4.498 | 4.574 | 4.428 | 4.574 | 16,424 | +0.13(+2.92%) |
Sep 28, 2009 | 4.444 | 4.536 | 4.425 | 4.444 | 14,643 | -0.05(-1.02%) |
Sep 25, 2009 | 4.376 | 4.498 | 4.315 | 4.490 | 10,568 | +0.07(+1.55%) |
Sep 24, 2009 | 4.444 | 4.574 | 4.322 | 4.422 | 32,069 | -0.04(-0.85%) |
Sep 23, 2009 | 4.292 | 4.460 | 4.239 | 4.460 | 19,563 | +0.19(+4.46%) |
Sep 22, 2009 | 4.277 | 4.322 | 4.208 | 4.269 | 28,740 | -0.02(-0.53%) |
Sep 21, 2009 | 4.330 | 4.391 | 4.200 | 4.292 | 12,991 | -0.05(-1.05%) |
Sep 18, 2009 | 4.437 | 4.483 | 4.246 | 4.338 | 49,798 | -0.18(-4.05%) |
Sep 17, 2009 | 4.383 | 4.528 | 4.383 | 4.521 | 13,515 | +0.16(+3.67%) |
Sep 16, 2009 | 4.300 | 4.452 | 4.300 | 4.361 | 16,463 | +0.09(+2.14%) |
Sep 15, 2009 | 4.193 | 4.315 | 4.193 | 4.269 | 10,225 | +0.05(+1.27%) |
Sep 14, 2009 | 4.338 | 4.338 | 4.124 | 4.216 | 27,898 | -0.08(-1.95%) |
Sep 11, 2009 | 4.353 | 4.429 | 4.269 | 4.300 | 19,853 | -0.09(-2.08%) |
Sep 10, 2009 | 4.490 | 4.490 | 4.246 | 4.391 | 10,743 | -0.14(-3.03%) |
Sep 09, 2009 | 4.315 | 4.528 | 4.193 | 4.528 | 34,386 | +0.18(+4.21%) |
Sep 08, 2009 | 4.544 | 4.658 | 4.231 | 4.345 | 49,395 | -0.08(-1.73%) |
Sep 04, 2009 | 4.414 | 4.704 | 4.117 | 4.422 | 41,421 | -0.22(-4.76%) |
Sep 03, 2009 | 4.132 | 4.787 | 4.132 | 4.643 | 21,490 | +0.48(+11.54%) |
Sep 02, 2009 | 4.429 | 4.536 | 4.048 | 4.162 | 42,535 | -0.37(-8.24%) |
Sep 01, 2009 | 4.818 | 4.955 | 4.467 | 4.536 | 71,927 | +0.08(+1.71%) |
Aug 31, 2009 | 4.932 | 4.955 | 4.193 | 4.460 | 127,574 | -0.30(-6.25%) |
Aug 28, 2009 | 4.200 | 4.818 | 4.200 | 4.757 | 42,978 | +0.66(+16.20%) |
Aug 27, 2009 | 4.193 | 4.338 | 4.094 | 4.094 | 8,043 | -0.06(-1.47%) |
Aug 26, 2009 | 4.117 | 4.162 | 3.926 | 4.155 | 22,719 | +0.03(+0.74%) |
Aug 25, 2009 | 4.338 | 4.338 | 4.117 | 4.124 | 13,768 | -0.05(-1.10%) |
Aug 24, 2009 | 4.117 | 4.254 | 4.117 | 4.170 | 39,670 | -0.22(-5.03%) |
Aug 21, 2009 | 4.124 | 4.391 | 4.124 | 4.391 | 8,948 | +0.31(+7.66%) |
Aug 20, 2009 | 4.063 | 4.079 | 3.987 | 4.079 | 14,849 | +0.03(+0.80%) |
Aug 19, 2009 | 3.652 | 4.046 | 3.652 | 4.046 | 16,061 | +0.04(+1.10%) |
Aug 18, 2009 | 4.086 | 4.208 | 3.964 | 4.002 | 21,376 | -0.27(-6.42%) |
Aug 17, 2009 | 4.551 | 4.551 | 3.812 | 4.277 | 20,090 | -0.28(-6.19%) |
Aug 14, 2009 | 4.726 | 4.734 | 4.551 | 4.559 | 15,682 | -0.18(-3.70%) |
Aug 13, 2009 | 4.795 | 4.879 | 4.650 | 4.734 | 2,452 | -0.11(-2.20%) |
Aug 12, 2009 | 5.031 | 5.031 | 4.719 | 4.841 | 35,981 | -0.27(-5.22%) |
Aug 11, 2009 | 5.245 | 5.260 | 4.726 | 5.108 | 40,710 | -0.21(-3.87%) |
Aug 10, 2009 | 5.374 | 5.374 | 5.193 | 5.313 | 14,772 | -0.01(-0.14%) |
Aug 07, 2009 | 5.496 | 5.496 | 5.128 | 5.321 | 28,870 | +0.16(+3.10%) |
Aug 06, 2009 | 5.123 | 5.192 | 5.123 | 5.161 | 8,395 | -0.02(-0.44%) |
Aug 05, 2009 | 5.268 | 5.268 | 5.161 | 5.184 | 1,836 | -0.06(-1.16%) |
Aug 04, 2009 | 5.253 | 5.253 | 4.948 | 5.245 | 63,523 | -0.04(-0.72%) |
Aug 03, 2009 | 5.024 | 5.329 | 5.024 | 5.283 | 83,202 | +0.26(+5.16%) |
Jul 31, 2009 | 5.054 | 5.054 | 4.969 | 5.024 | 19,564 | -0.04(-0.75%) |
Jul 30, 2009 | 5.222 | 5.222 | 4.979 | 5.062 | 17,161 | +0.00(+0.00%) |
Jul 29, 2009 | 5.031 | 5.184 | 5.031 | 5.062 | 28,333 | +0.00(+0.00%) |
Jul 28, 2009 | 4.955 | 5.062 | 4.879 | 5.062 | 22,622 | +0.07(+1.38%) |
Jul 27, 2009 | 4.986 | 5.024 | 4.917 | 4.993 | 19,545 | +0.08(+1.55%) |
Jul 24, 2009 | 4.986 | 4.986 | 4.810 | 4.917 | 3,439 | +0.00(+0.00%) |
Jul 23, 2009 | 4.902 | 4.955 | 4.843 | 4.917 | 15,649 | +0.05(+0.94%) |
Jul 22, 2009 | 4.879 | 4.948 | 4.681 | 4.871 | 38,158 | +0.00(+0.00%) |
Jul 21, 2009 | 5.100 | 5.100 | 4.239 | 4.871 | 52,417 | +0.17(+3.57%) |
Jul 20, 2009 | 4.544 | 4.742 | 4.544 | 4.704 | 25,684 | +0.26(+5.83%) |
Jul 17, 2009 | 4.307 | 4.658 | 4.307 | 4.444 | 53,614 | +0.18(+4.11%) |
Jul 16, 2009 | 4.200 | 4.376 | 4.200 | 4.269 | 61,867 | +0.07(+1.63%) |
Jul 15, 2009 | 4.269 | 4.269 | 4.200 | 4.200 | 4,722 | +0.00(+0.00%) |
Jul 14, 2009 | 4.056 | 4.200 | 3.979 | 4.200 | 14,059 | +0.05(+1.10%) |
Jul 13, 2009 | 4.185 | 4.185 | 4.086 | 4.155 | 9,657 | +0.08(+2.06%) |
Jul 10, 2009 | 3.841 | 4.071 | 3.841 | 4.071 | 10,917 | +0.21(+5.53%) |
Jul 09, 2009 | 3.827 | 3.964 | 3.812 | 3.857 | 26,349 | +0.12(+3.27%) |
Jul 08, 2009 | 3.774 | 3.888 | 3.682 | 3.735 | 35,048 | -0.11(-2.78%) |
Jul 07, 2009 | 4.010 | 4.079 | 3.682 | 3.842 | 19,067 | -0.17(-4.18%) |
Jul 06, 2009 | 4.063 | 4.063 | 3.781 | 4.010 | 60,675 | +0.33(+8.90%) |
Jul 02, 2009 | 3.758 | 3.842 | 3.598 | 3.682 | 3,567 | -0.19(-4.92%) |
Jul 01, 2009 | 3.812 | 3.888 | 3.804 | 3.873 | 30,842 | +0.06(+1.60%) |
Jun 30, 2009 | 3.804 | 3.812 | 3.658 | 3.812 | 35,519 | +0.08(+2.04%) |
Jun 29, 2009 | 3.659 | 3.796 | 3.591 | 3.735 | 26,988 | +0.15(+4.25%) |
Jun 26, 2009 | 3.507 | 3.583 | 3.507 | 3.583 | 5,365 | +0.26(+7.80%) |
Jun 25, 2009 | 3.461 | 3.545 | 3.324 | 3.324 | 5,233 | -0.24(-6.84%) |
Jun 24, 2009 | 3.309 | 3.652 | 3.240 | 3.568 | 16,756 | +0.37(+11.43%) |
Jun 23, 2009 | 3.210 | 3.545 | 3.119 | 3.202 | 13,188 | +0.00(+0.00%) |
Jun 22, 2009 | 3.446 | 3.446 | 3.202 | 3.202 | 2,425 | -0.17(-4.98%) |
Jun 19, 2009 | 3.423 | 3.583 | 3.316 | 3.370 | 16,134 | +0.01(+0.26%) |
Jun 18, 2009 | 3.354 | 3.361 | 3.354 | 3.361 | 2,492 | -0.07(-2.04%) |
Jun 17, 2009 | 3.331 | 3.431 | 3.331 | 3.431 | 1,180 | +0.00(+0.00%) |
Jun 16, 2009 | 3.248 | 3.431 | 3.248 | 3.431 | 9,575 | +0.06(+1.81%) |
Jun 15, 2009 | 3.423 | 3.469 | 3.240 | 3.370 | 7,477 | -0.03(-0.90%) |
Jun 12, 2009 | 3.400 | 3.400 | 3.377 | 3.400 | 1,442 | -0.03(-0.89%) |
Jun 11, 2009 | 3.354 | 3.431 | 3.324 | 3.431 | 33,580 | +0.16(+4.90%) |
Jun 10, 2009 | 3.354 | 3.370 | 3.270 | 3.270 | 7,913 | -0.18(-5.09%) |
Jun 09, 2009 | 3.301 | 3.446 | 3.225 | 3.446 | 5,509 | +0.14(+4.39%) |
Jun 08, 2009 | 3.293 | 3.354 | 3.202 | 3.301 | 4,984 | +0.14(+4.33%) |
Jun 05, 2009 | 3.034 | 3.225 | 3.034 | 3.164 | 6,296 | -0.02(-0.71%) |
Jun 04, 2009 | 3.034 | 3.187 | 3.004 | 3.187 | 10,167 | +0.23(+7.73%) |
Jun 03, 2009 | 2.866 | 3.011 | 2.836 | 2.958 | 5,228 | +0.10(+3.47%) |
Jun 02, 2009 | 2.970 | 2.970 | 2.859 | 2.859 | 3,935 | -0.01(-0.27%) |
Jun 01, 2009 | 2.935 | 2.935 | 2.752 | 2.866 | 1,311 | -0.05(-1.57%) |
May 29, 2009 | 2.706 | 3.087 | 2.676 | 2.912 | 33,939 | +0.17(+6.11%) |
May 28, 2009 | 2.859 | 2.866 | 2.623 | 2.744 | 12,461 | -0.01(-0.28%) |
May 27, 2009 | 2.866 | 2.866 | 2.744 | 2.752 | 6,965 | -0.15(-5.30%) |
May 26, 2009 | 2.935 | 2.935 | 2.906 | 2.906 | 721 | -0.01(-0.20%) |
May 22, 2009 | 2.813 | 2.927 | 2.752 | 2.912 | 1,442 | +0.17(+6.11%) |
May 21, 2009 | 3.240 | 3.316 | 2.729 | 2.744 | 24,124 | -0.37(-11.76%) |
May 20, 2009 | 3.255 | 3.309 | 2.805 | 3.110 | 20,332 | -0.02(-0.49%) |
May 19, 2009 | 2.813 | 3.126 | 2.676 | 3.126 | 20,965 | +0.31(+11.11%) |
May 18, 2009 | 2.798 | 3.049 | 2.676 | 2.813 | 29,157 | +0.11(+4.24%) |
May 15, 2009 | 2.729 | 2.729 | 2.592 | 2.699 | 9,283 | +0.03(+1.14%) |
May 14, 2009 | 2.859 | 3.263 | 2.668 | 2.668 | 34,124 | -0.15(-5.41%) |
May 13, 2009 | 2.905 | 2.965 | 2.798 | 2.821 | 2,951 | -0.23(-7.50%) |
May 12, 2009 | 3.179 | 3.362 | 2.737 | 3.049 | 46,037 | -0.06(-1.96%) |
May 11, 2009 | 3.179 | 3.409 | 2.889 | 3.110 | 33,259 | -0.17(-5.12%) |
May 08, 2009 | 3.278 | 3.354 | 3.065 | 3.278 | 3,994 | -0.08(-2.27%) |
May 07, 2009 | 3.385 | 3.385 | 3.110 | 3.354 | 8,657 | +0.11(+3.53%) |
May 06, 2009 | 3.362 | 3.362 | 3.141 | 3.240 | 6,835 | -0.05(-1.62%) |
May 05, 2009 | 3.095 | 3.377 | 3.095 | 3.293 | 11,477 | +0.09(+2.86%) |
May 04, 2009 | 3.141 | 3.316 | 3.126 | 3.202 | 47,604 | -0.15(-4.55%) |