Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 4.960 | 5.080 | 4.810 | 4.860 | 693,518 | -0.10(-2.02%) |
Aug 31, 2009 | 4.980 | 5.020 | 4.920 | 4.960 | 472,116 | -0.06(-1.20%) |
Aug 28, 2009 | 5.130 | 5.150 | 5.000 | 5.020 | 340,701 | -0.05(-0.99%) |
Aug 27, 2009 | 5.060 | 5.080 | 4.980 | 5.070 | 695,437 | -0.02(-0.39%) |
Aug 26, 2009 | 5.030 | 5.140 | 4.980 | 5.090 | 273,677 | +0.07(+1.39%) |
Aug 25, 2009 | 5.120 | 5.210 | 4.990 | 5.020 | 558,464 | -0.10(-1.95%) |
Aug 24, 2009 | 5.190 | 5.230 | 5.065 | 5.120 | 748,108 | -0.04(-0.78%) |
Aug 21, 2009 | 5.360 | 5.360 | 5.140 | 5.160 | 497,390 | -0.11(-2.09%) |
Aug 20, 2009 | 5.240 | 5.500 | 5.070 | 5.270 | 689,326 | +0.06(+1.15%) |
Aug 19, 2009 | 4.950 | 5.220 | 4.899 | 5.210 | 828,664 | +0.21(+4.20%) |
Aug 18, 2009 | 4.940 | 5.050 | 4.890 | 5.000 | 491,791 | +0.08(+1.63%) |
Aug 17, 2009 | 4.840 | 4.940 | 4.740 | 4.920 | 477,280 | -0.03(-0.61%) |
Aug 14, 2009 | 4.890 | 4.960 | 4.800 | 4.950 | 550,577 | +0.03(+0.61%) |
Aug 13, 2009 | 5.050 | 5.120 | 4.880 | 4.920 | 689,522 | -0.09(-1.80%) |
Aug 12, 2009 | 4.920 | 5.070 | 4.900 | 5.010 | 798,586 | +0.05(+1.01%) |
Aug 11, 2009 | 5.040 | 5.130 | 4.930 | 4.960 | 392,352 | -0.13(-2.55%) |
Aug 10, 2009 | 4.990 | 5.190 | 4.990 | 5.090 | 311,610 | +0.08(+1.60%) |
Aug 07, 2009 | 5.080 | 5.120 | 4.980 | 5.010 | 612,713 | +0.04(+0.80%) |
Aug 06, 2009 | 5.050 | 5.080 | 4.850 | 4.970 | 701,641 | -0.03(-0.60%) |
Aug 05, 2009 | 5.230 | 5.250 | 4.950 | 5.000 | 863,665 | -0.21(-4.03%) |
Aug 04, 2009 | 5.300 | 5.310 | 5.190 | 5.210 | 511,899 | -0.18(-3.34%) |
Aug 03, 2009 | 5.410 | 5.480 | 5.330 | 5.390 | 518,464 | +0.01(+0.19%) |
Jul 31, 2009 | 5.360 | 5.480 | 5.300 | 5.380 | 988,883 | -0.01(-0.19%) |
Jul 30, 2009 | 5.340 | 5.450 | 5.230 | 5.390 | 1,042,972 | +0.09(+1.70%) |
Jul 29, 2009 | 5.550 | 5.560 | 5.190 | 5.300 | 644,762 | -0.29(-5.19%) |
Jul 28, 2009 | 5.320 | 5.650 | 5.320 | 5.590 | 961,774 | +0.23(+4.29%) |
Jul 27, 2009 | 5.510 | 5.570 | 5.340 | 5.360 | 559,191 | -0.13(-2.37%) |
Jul 24, 2009 | 5.230 | 5.500 | 5.101 | 5.490 | 1,096,947 | +0.20(+3.78%) |
Jul 23, 2009 | 4.750 | 5.470 | 4.720 | 5.290 | 2,245,750 | +0.66(+14.25%) |
Jul 22, 2009 | 4.540 | 4.690 | 4.440 | 4.630 | 594,971 | +0.09(+1.98%) |
Jul 21, 2009 | 4.730 | 4.730 | 4.450 | 4.540 | 405,308 | -0.10(-2.16%) |
Jul 20, 2009 | 4.600 | 4.700 | 4.570 | 4.640 | 520,931 | +0.08(+1.75%) |
Jul 17, 2009 | 4.710 | 4.710 | 4.490 | 4.560 | 412,839 | -0.14(-2.98%) |
Jul 16, 2009 | 4.660 | 4.710 | 4.550 | 4.700 | 405,054 | +0.01(+0.21%) |
Jul 15, 2009 | 4.410 | 4.720 | 4.380 | 4.690 | 808,869 | +0.35(+8.06%) |
Jul 14, 2009 | 4.310 | 4.400 | 4.250 | 4.340 | 239,957 | +0.01(+0.23%) |
Jul 13, 2009 | 4.180 | 4.340 | 4.020 | 4.330 | 270,172 | +0.20(+4.84%) |
Jul 10, 2009 | 4.060 | 4.190 | 4.060 | 4.130 | 214,907 | +0.04(+0.98%) |
Jul 09, 2009 | 4.050 | 4.240 | 4.050 | 4.090 | 388,894 | +0.05(+1.24%) |
Jul 08, 2009 | 4.150 | 4.160 | 4.010 | 4.040 | 440,754 | -0.08(-1.94%) |
Jul 07, 2009 | 4.220 | 4.300 | 4.090 | 4.120 | 209,396 | -0.09(-2.14%) |
Jul 06, 2009 | 4.270 | 4.300 | 4.150 | 4.210 | 211,450 | -0.09(-2.09%) |
Jul 02, 2009 | 4.420 | 4.440 | 4.270 | 4.300 | 253,052 | -0.18(-4.02%) |
Jul 01, 2009 | 4.520 | 4.620 | 4.450 | 4.480 | 276,072 | -0.02(-0.44%) |
Jun 30, 2009 | 4.550 | 4.620 | 4.440 | 4.500 | 285,905 | -0.03(-0.66%) |
Jun 29, 2009 | 4.600 | 4.670 | 4.500 | 4.530 | 259,730 | -0.06(-1.31%) |
Jun 26, 2009 | 4.560 | 4.640 | 4.480 | 4.590 | 1,294,632 | +0.02(+0.44%) |
Jun 25, 2009 | 4.490 | 4.590 | 4.380 | 4.570 | 367,021 | +0.14(+3.16%) |
Jun 24, 2009 | 4.290 | 4.500 | 4.270 | 4.430 | 211,407 | +0.17(+3.99%) |
Jun 23, 2009 | 4.360 | 4.430 | 4.255 | 4.260 | 421,256 | -0.03(-0.70%) |
Jun 22, 2009 | 4.460 | 4.490 | 4.290 | 4.290 | 374,410 | -0.17(-3.81%) |
Jun 19, 2009 | 4.610 | 4.610 | 4.400 | 4.460 | 744,070 | -0.06(-1.33%) |
Jun 18, 2009 | 4.470 | 4.540 | 4.420 | 4.520 | 212,498 | +0.03(+0.67%) |
Jun 17, 2009 | 4.460 | 4.590 | 4.440 | 4.490 | 297,370 | +0.03(+0.67%) |
Jun 16, 2009 | 4.600 | 4.600 | 4.460 | 4.460 | 215,311 | -0.06(-1.33%) |
Jun 15, 2009 | 4.480 | 4.550 | 4.450 | 4.520 | 300,000 | -0.07(-1.53%) |
Jun 12, 2009 | 4.460 | 4.630 | 4.450 | 4.590 | 265,933 | +0.10(+2.23%) |
Jun 11, 2009 | 4.580 | 4.680 | 4.470 | 4.490 | 302,804 | -0.09(-1.97%) |
Jun 10, 2009 | 4.750 | 4.800 | 4.450 | 4.580 | 727,981 | -0.11(-2.35%) |
Jun 09, 2009 | 4.320 | 4.730 | 4.300 | 4.690 | 582,043 | +0.46(+10.87%) |
Jun 08, 2009 | 4.060 | 4.370 | 3.970 | 4.230 | 407,553 | +0.16(+3.93%) |
Jun 05, 2009 | 4.150 | 4.150 | 4.020 | 4.070 | 206,841 | -0.05(-1.21%) |
Jun 04, 2009 | 4.000 | 4.150 | 3.900 | 4.120 | 178,314 | +0.14(+3.52%) |
Jun 03, 2009 | 3.930 | 4.000 | 3.890 | 3.980 | 169,493 | +0.03(+0.76%) |
Jun 02, 2009 | 4.080 | 4.110 | 3.862 | 3.950 | 757,733 | -0.09(-2.23%) |
Jun 01, 2009 | 3.800 | 4.060 | 3.760 | 4.040 | 494,926 | +0.15(+3.86%) |
May 29, 2009 | 3.740 | 3.900 | 3.710 | 3.890 | 381,478 | +0.15(+4.01%) |
May 28, 2009 | 3.770 | 3.830 | 3.720 | 3.740 | 329,159 | -0.01(-0.27%) |
May 27, 2009 | 3.700 | 3.840 | 3.690 | 3.750 | 262,261 | +0.01(+0.27%) |
May 26, 2009 | 3.510 | 3.770 | 3.510 | 3.740 | 327,385 | +0.25(+7.16%) |
May 22, 2009 | 3.400 | 3.590 | 3.320 | 3.490 | 371,805 | +0.12(+3.56%) |
May 21, 2009 | 3.500 | 3.610 | 3.250 | 3.370 | 425,314 | -0.15(-4.26%) |
May 20, 2009 | 3.660 | 3.710 | 3.500 | 3.520 | 270,201 | -0.08(-2.22%) |
May 19, 2009 | 3.540 | 3.690 | 3.500 | 3.600 | 372,358 | +0.08(+2.27%) |
May 18, 2009 | 3.450 | 3.560 | 3.380 | 3.520 | 548,603 | +0.13(+3.83%) |
May 15, 2009 | 3.490 | 3.498 | 3.370 | 3.390 | 394,909 | -0.09(-2.59%) |
May 14, 2009 | 3.540 | 3.565 | 3.440 | 3.480 | 602,380 | -0.03(-0.85%) |
May 13, 2009 | 3.720 | 3.810 | 3.510 | 3.510 | 360,435 | -0.28(-7.39%) |
May 12, 2009 | 3.910 | 3.930 | 3.720 | 3.790 | 194,571 | -0.11(-2.82%) |
May 11, 2009 | 3.870 | 3.960 | 3.840 | 3.900 | 353,660 | -0.05(-1.27%) |
May 08, 2009 | 4.060 | 4.080 | 3.710 | 3.950 | 517,428 | -0.06(-1.50%) |
May 07, 2009 | 4.380 | 4.430 | 3.870 | 4.010 | 444,203 | -0.33(-7.60%) |
May 06, 2009 | 4.520 | 4.540 | 4.230 | 4.340 | 310,131 | -0.15(-3.34%) |
May 05, 2009 | 4.540 | 4.540 | 4.380 | 4.490 | 339,621 | -0.04(-0.88%) |
May 04, 2009 | 4.550 | 4.650 | 4.470 | 4.530 | 392,670 | -0.06(-1.31%) |