Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.630 | 3.640 | 3.480 | 3.550 | 165,381 | -0.09(-2.47%) |
Apr 29, 2010 | 3.510 | 3.640 | 3.400 | 3.640 | 266,858 | +0.15(+4.30%) |
Apr 28, 2010 | 3.420 | 3.550 | 3.410 | 3.490 | 122,613 | +0.08(+2.35%) |
Apr 27, 2010 | 3.560 | 3.630 | 3.360 | 3.410 | 223,193 | -0.09(-2.57%) |
Apr 26, 2010 | 3.400 | 3.580 | 3.360 | 3.500 | 213,351 | +0.11(+3.24%) |
Apr 23, 2010 | 3.300 | 3.400 | 3.270 | 3.390 | 197,372 | +0.13(+3.99%) |
Apr 22, 2010 | 3.250 | 3.310 | 3.210 | 3.260 | 122,496 | -0.03(-0.91%) |
Apr 21, 2010 | 3.190 | 3.290 | 3.120 | 3.290 | 142,085 | +0.09(+2.81%) |
Apr 20, 2010 | 3.090 | 3.200 | 3.050 | 3.200 | 120,068 | +0.12(+3.90%) |
Apr 19, 2010 | 3.080 | 3.100 | 3.040 | 3.080 | 83,274 | -0.05(-1.60%) |
Apr 16, 2010 | 3.130 | 3.240 | 3.050 | 3.130 | 306,425 | +0.00(+0.00%) |
Apr 15, 2010 | 2.990 | 3.130 | 2.980 | 3.130 | 678,066 | +0.13(+4.33%) |
Apr 14, 2010 | 2.990 | 3.010 | 2.970 | 3.000 | 265,438 | +0.05(+1.69%) |
Apr 13, 2010 | 2.950 | 3.017 | 2.950 | 2.950 | 76,356 | -0.01(-0.34%) |
Apr 12, 2010 | 2.970 | 3.000 | 2.960 | 2.960 | 71,396 | +0.01(+0.34%) |
Apr 09, 2010 | 2.960 | 3.000 | 2.930 | 2.950 | 57,224 | +0.00(+0.00%) |
Apr 08, 2010 | 2.960 | 3.000 | 2.900 | 2.950 | 200,666 | -0.03(-1.01%) |
Apr 07, 2010 | 3.000 | 3.030 | 2.940 | 2.980 | 149,266 | -0.03(-1.00%) |
Apr 06, 2010 | 3.020 | 3.060 | 2.990 | 3.010 | 361,399 | +0.01(+0.33%) |
Apr 05, 2010 | 2.970 | 3.070 | 2.920 | 3.000 | 220,466 | +0.08(+2.74%) |
Apr 01, 2010 | 2.770 | 2.920 | 2.920 | 2.920 | 130,300 | +0.15(+5.42%) |
Mar 31, 2010 | 2.900 | 2.910 | 2.760 | 2.770 | 154,774 | -0.15(-5.14%) |
Mar 30, 2010 | 2.900 | 2.960 | 2.900 | 2.920 | 47,408 | +0.02(+0.69%) |
Mar 29, 2010 | 2.910 | 2.920 | 2.880 | 2.900 | 48,841 | +0.00(+0.00%) |
Mar 26, 2010 | 2.890 | 2.940 | 2.870 | 2.900 | 47,466 | -0.01(-0.34%) |
Mar 25, 2010 | 2.970 | 2.990 | 2.890 | 2.910 | 35,039 | -0.01(-0.34%) |
Mar 24, 2010 | 2.950 | 2.950 | 2.910 | 2.920 | 52,518 | -0.05(-1.68%) |
Mar 23, 2010 | 2.990 | 2.990 | 2.890 | 2.970 | 69,742 | -0.01(-0.34%) |
Mar 22, 2010 | 2.910 | 2.980 | 2.910 | 2.980 | 55,047 | +0.01(+0.34%) |
Mar 19, 2010 | 2.900 | 2.992 | 2.854 | 2.970 | 203,108 | +0.09(+3.13%) |
Mar 18, 2010 | 2.930 | 2.940 | 2.870 | 2.880 | 105,864 | -0.01(-0.35%) |
Mar 17, 2010 | 2.930 | 2.950 | 2.890 | 2.890 | 81,743 | -0.04(-1.37%) |
Mar 16, 2010 | 3.020 | 3.020 | 2.900 | 2.930 | 120,783 | -0.07(-2.33%) |
Mar 15, 2010 | 2.940 | 3.000 | 2.920 | 3.000 | 40,145 | +0.08(+2.74%) |
Mar 12, 2010 | 2.960 | 2.980 | 2.900 | 2.920 | 59,901 | -0.06(-2.01%) |
Mar 11, 2010 | 2.970 | 3.000 | 2.910 | 2.980 | 52,860 | -0.01(-0.33%) |
Mar 10, 2010 | 2.970 | 3.000 | 2.970 | 2.990 | 48,808 | +0.01(+0.34%) |
Mar 09, 2010 | 2.960 | 2.990 | 2.940 | 2.980 | 62,249 | +0.01(+0.34%) |
Mar 08, 2010 | 2.930 | 3.000 | 2.900 | 2.970 | 53,422 | +0.05(+1.71%) |
Mar 05, 2010 | 3.030 | 3.030 | 2.870 | 2.920 | 102,553 | -0.08(-2.67%) |
Mar 04, 2010 | 3.000 | 3.060 | 2.920 | 3.000 | 174,346 | -0.18(-5.66%) |
Mar 03, 2010 | 3.210 | 3.250 | 3.100 | 3.180 | 132,073 | -0.01(-0.31%) |
Mar 02, 2010 | 3.100 | 3.280 | 3.090 | 3.190 | 124,392 | +0.10(+3.24%) |
Mar 01, 2010 | 2.930 | 3.150 | 2.920 | 3.090 | 186,550 | +0.20(+6.92%) |
Feb 26, 2010 | 2.910 | 2.920 | 2.850 | 2.890 | 69,412 | -0.02(-0.69%) |
Feb 25, 2010 | 2.870 | 2.920 | 2.860 | 2.910 | 56,353 | -0.01(-0.34%) |
Feb 24, 2010 | 2.900 | 2.940 | 2.880 | 2.920 | 36,519 | +0.04(+1.39%) |
Feb 23, 2010 | 2.900 | 2.920 | 2.880 | 2.880 | 56,841 | -0.01(-0.35%) |
Feb 22, 2010 | 2.920 | 2.940 | 2.860 | 2.890 | 41,902 | -0.02(-0.69%) |
Feb 19, 2010 | 2.960 | 2.980 | 2.900 | 2.910 | 67,573 | -0.05(-1.69%) |
Feb 18, 2010 | 2.980 | 3.000 | 2.890 | 2.960 | 70,062 | -0.03(-1.00%) |
Feb 17, 2010 | 2.970 | 3.020 | 2.950 | 2.990 | 79,603 | +0.02(+0.67%) |
Feb 16, 2010 | 2.970 | 3.000 | 2.890 | 2.970 | 59,310 | +0.04(+1.37%) |
Feb 12, 2010 | 2.890 | 2.930 | 2.930 | 2.930 | 63,200 | +0.03(+1.03%) |
Feb 11, 2010 | 2.870 | 2.950 | 2.860 | 2.900 | 80,244 | +0.02(+0.69%) |
Feb 10, 2010 | 2.910 | 2.940 | 2.790 | 2.880 | 78,234 | -0.05(-1.71%) |
Feb 09, 2010 | 2.960 | 2.960 | 2.900 | 2.930 | 39,054 | +0.03(+1.03%) |
Feb 08, 2010 | 2.940 | 2.970 | 2.900 | 2.900 | 40,868 | -0.03(-1.02%) |
Feb 05, 2010 | 3.030 | 3.030 | 2.900 | 2.930 | 116,648 | -0.08(-2.66%) |
Feb 04, 2010 | 3.020 | 3.050 | 3.010 | 3.010 | 129,030 | -0.01(-0.33%) |
Feb 03, 2010 | 3.040 | 3.060 | 3.010 | 3.020 | 97,537 | -0.02(-0.66%) |
Feb 02, 2010 | 3.050 | 3.070 | 3.040 | 3.040 | 98,637 | -0.01(-0.33%) |
Feb 01, 2010 | 3.080 | 3.080 | 3.020 | 3.050 | 109,104 | -0.02(-0.65%) |
Jan 29, 2010 | 3.060 | 3.160 | 3.050 | 3.070 | 108,905 | +0.01(+0.33%) |
Jan 28, 2010 | 3.100 | 3.120 | 3.040 | 3.060 | 212,383 | -0.03(-0.97%) |
Jan 27, 2010 | 3.080 | 3.180 | 3.080 | 3.090 | 86,931 | -0.01(-0.32%) |
Jan 26, 2010 | 3.120 | 3.235 | 3.100 | 3.100 | 72,479 | -0.04(-1.27%) |
Jan 25, 2010 | 3.220 | 3.240 | 3.100 | 3.140 | 75,835 | -0.06(-1.88%) |
Jan 22, 2010 | 3.140 | 3.370 | 3.140 | 3.200 | 134,290 | +0.05(+1.59%) |
Jan 21, 2010 | 3.100 | 3.170 | 3.080 | 3.150 | 179,312 | +0.07(+2.27%) |
Jan 20, 2010 | 3.120 | 3.140 | 3.060 | 3.080 | 258,186 | -0.06(-1.91%) |
Jan 19, 2010 | 3.150 | 3.230 | 3.100 | 3.140 | 145,203 | -0.01(-0.32%) |
Jan 15, 2010 | 3.230 | 3.150 | 3.150 | 3.150 | 84,500 | -0.06(-1.87%) |
Jan 14, 2010 | 3.230 | 3.280 | 3.100 | 3.210 | 123,889 | -0.03(-0.93%) |
Jan 13, 2010 | 3.100 | 3.280 | 3.080 | 3.240 | 97,904 | +0.14(+4.52%) |
Jan 12, 2010 | 3.310 | 3.330 | 3.100 | 3.100 | 180,049 | -0.18(-5.49%) |
Jan 11, 2010 | 3.440 | 3.480 | 3.220 | 3.280 | 157,190 | -0.14(-4.09%) |
Jan 08, 2010 | 3.410 | 3.510 | 3.340 | 3.420 | 271,289 | +0.01(+0.29%) |
Jan 07, 2010 | 3.400 | 3.480 | 3.290 | 3.410 | 181,691 | +0.00(+0.00%) |
Jan 06, 2010 | 3.500 | 3.510 | 3.320 | 3.410 | 261,558 | -0.07(-2.01%) |
Jan 05, 2010 | 3.470 | 3.500 | 3.430 | 3.480 | 161,114 | +0.05(+1.46%) |
Jan 04, 2010 | 3.150 | 3.430 | 3.150 | 3.430 | 170,002 | +0.30(+9.58%) |
Dec 31, 2009 | 3.170 | 3.130 | 3.130 | 3.130 | 96,500 | -0.05(-1.57%) |
Dec 30, 2009 | 3.160 | 3.220 | 3.130 | 3.180 | 113,803 | -0.01(-0.31%) |
Dec 29, 2009 | 3.180 | 3.250 | 3.140 | 3.190 | 211,806 | +0.03(+0.95%) |
Dec 28, 2009 | 3.150 | 3.180 | 3.010 | 3.160 | 258,572 | +0.11(+3.61%) |
Dec 24, 2009 | 2.890 | 3.120 | 2.870 | 3.050 | 173,598 | +0.19(+6.64%) |
Dec 23, 2009 | 2.830 | 2.900 | 2.830 | 2.860 | 211,550 | +0.06(+2.14%) |
Dec 22, 2009 | 2.790 | 2.850 | 2.770 | 2.800 | 156,362 | +0.00(+0.00%) |
Dec 21, 2009 | 2.780 | 2.890 | 2.770 | 2.800 | 291,480 | +0.02(+0.72%) |
Dec 18, 2009 | 2.810 | 2.830 | 2.770 | 2.780 | 231,389 | +0.00(+0.00%) |
Dec 17, 2009 | 2.810 | 2.880 | 2.760 | 2.780 | 140,365 | -0.05(-1.77%) |
Dec 16, 2009 | 2.850 | 2.890 | 2.700 | 2.830 | 486,996 | +0.02(+0.71%) |
Dec 15, 2009 | 2.920 | 2.950 | 2.805 | 2.810 | 149,911 | -0.11(-3.77%) |
Dec 14, 2009 | 2.940 | 2.980 | 2.900 | 2.920 | 115,213 | +0.03(+1.04%) |
Dec 11, 2009 | 2.820 | 2.920 | 2.750 | 2.890 | 230,006 | +0.10(+3.58%) |
Dec 10, 2009 | 2.910 | 2.950 | 2.760 | 2.790 | 221,400 | -0.10(-3.46%) |
Dec 09, 2009 | 2.920 | 2.960 | 2.800 | 2.890 | 120,677 | -0.02(-0.69%) |
Dec 08, 2009 | 2.940 | 2.990 | 2.900 | 2.910 | 51,037 | -0.05(-1.69%) |
Dec 07, 2009 | 2.920 | 2.990 | 2.900 | 2.960 | 98,755 | +0.04(+1.37%) |
Dec 04, 2009 | 2.930 | 2.950 | 2.875 | 2.920 | 110,650 | +0.08(+2.82%) |
Dec 03, 2009 | 3.010 | 3.028 | 2.810 | 2.840 | 149,106 | -0.14(-4.70%) |
Dec 02, 2009 | 3.000 | 3.010 | 2.950 | 2.980 | 143,412 | +0.00(+0.00%) |
Dec 01, 2009 | 3.050 | 3.100 | 2.940 | 2.980 | 154,420 | -0.02(-0.67%) |
Nov 30, 2009 | 3.000 | 3.030 | 2.945 | 3.000 | 154,860 | -0.01(-0.33%) |
Nov 27, 2009 | 3.000 | 3.070 | 2.750 | 3.010 | 108,199 | -0.06(-1.95%) |
Nov 25, 2009 | 3.070 | 3.110 | 3.050 | 3.070 | 92,966 | -0.01(-0.32%) |
Nov 24, 2009 | 3.160 | 3.200 | 3.050 | 3.080 | 203,881 | -0.09(-2.84%) |
Nov 23, 2009 | 2.850 | 3.180 | 2.800 | 3.170 | 238,082 | +0.37(+13.21%) |
Nov 20, 2009 | 2.770 | 2.850 | 2.750 | 2.800 | 139,101 | +0.01(+0.36%) |
Nov 19, 2009 | 2.880 | 2.880 | 2.790 | 2.790 | 145,235 | -0.12(-4.12%) |
Nov 18, 2009 | 2.940 | 2.970 | 2.890 | 2.910 | 99,590 | -0.02(-0.68%) |
Nov 17, 2009 | 3.020 | 3.030 | 2.870 | 2.930 | 120,215 | -0.12(-3.93%) |
Nov 16, 2009 | 2.960 | 3.100 | 2.960 | 3.050 | 110,792 | +0.11(+3.74%) |
Nov 13, 2009 | 2.999 | 3.039 | 2.930 | 2.940 | 75,746 | -0.02(-0.68%) |
Nov 12, 2009 | 3.060 | 3.070 | 2.940 | 2.960 | 89,412 | -0.10(-3.27%) |
Nov 11, 2009 | 3.090 | 3.140 | 3.020 | 3.060 | 88,591 | +0.02(+0.66%) |
Nov 10, 2009 | 3.270 | 3.290 | 3.020 | 3.040 | 90,850 | -0.27(-8.16%) |
Nov 09, 2009 | 3.440 | 3.460 | 3.150 | 3.310 | 302,626 | -0.11(-3.22%) |
Nov 06, 2009 | 3.120 | 3.580 | 3.010 | 3.420 | 578,918 | +0.30(+9.62%) |
Nov 05, 2009 | 3.070 | 3.180 | 3.050 | 3.120 | 91,467 | +0.08(+2.63%) |
Nov 04, 2009 | 3.120 | 3.180 | 3.000 | 3.040 | 106,001 | -0.05(-1.62%) |
Nov 03, 2009 | 3.000 | 3.150 | 3.000 | 3.090 | 90,725 | +0.07(+2.32%) |
Nov 02, 2009 | 2.990 | 3.180 | 2.970 | 3.020 | 346,098 | +0.07(+2.37%) |
Oct 30, 2009 | 3.120 | 3.200 | 2.880 | 2.950 | 292,784 | -0.14(-4.53%) |
Oct 29, 2009 | 3.230 | 3.320 | 3.050 | 3.090 | 220,298 | -0.10(-3.13%) |
Oct 28, 2009 | 3.390 | 3.390 | 3.190 | 3.190 | 112,992 | -0.20(-5.90%) |
Oct 27, 2009 | 3.410 | 3.510 | 3.360 | 3.390 | 123,298 | +0.04(+1.19%) |
Oct 26, 2009 | 3.450 | 3.650 | 3.340 | 3.350 | 220,991 | -0.06(-1.76%) |
Oct 23, 2009 | 3.600 | 3.830 | 3.390 | 3.410 | 238,408 | -0.18(-5.01%) |
Oct 22, 2009 | 3.900 | 3.900 | 3.450 | 3.590 | 306,567 | -0.27(-6.99%) |
Oct 21, 2009 | 3.930 | 4.030 | 3.840 | 3.860 | 154,026 | -0.07(-1.78%) |
Oct 20, 2009 | 3.910 | 4.080 | 3.900 | 3.930 | 130,192 | -0.05(-1.26%) |
Oct 19, 2009 | 4.090 | 4.090 | 3.960 | 3.980 | 57,783 | -0.06(-1.49%) |
Oct 16, 2009 | 4.090 | 4.110 | 4.020 | 4.040 | 69,989 | -0.09(-2.18%) |
Oct 15, 2009 | 4.110 | 4.160 | 3.980 | 4.130 | 102,897 | +0.00(+0.00%) |
Oct 14, 2009 | 4.110 | 4.160 | 4.042 | 4.130 | 72,815 | +0.06(+1.47%) |
Oct 13, 2009 | 4.090 | 4.100 | 4.060 | 4.070 | 24,535 | -0.01(-0.25%) |
Oct 12, 2009 | 4.100 | 4.140 | 4.050 | 4.080 | 33,081 | -0.02(-0.49%) |
Oct 09, 2009 | 4.040 | 4.150 | 4.000 | 4.100 | 104,863 | +0.10(+2.50%) |
Oct 08, 2009 | 4.150 | 4.150 | 3.980 | 4.000 | 107,152 | -0.10(-2.44%) |
Oct 07, 2009 | 4.070 | 4.130 | 4.070 | 4.100 | 20,701 | -0.01(-0.24%) |
Oct 06, 2009 | 4.000 | 4.110 | 3.990 | 4.110 | 101,243 | +0.14(+3.53%) |
Oct 05, 2009 | 4.030 | 4.120 | 3.920 | 3.970 | 72,855 | -0.04(-1.00%) |
Oct 02, 2009 | 3.950 | 4.100 | 3.910 | 4.010 | 109,072 | +0.02(+0.50%) |
Oct 01, 2009 | 4.100 | 4.100 | 3.990 | 3.990 | 110,324 | -0.13(-3.16%) |
Sep 30, 2009 | 4.130 | 4.250 | 4.060 | 4.120 | 105,809 | -0.01(-0.24%) |
Sep 29, 2009 | 4.270 | 4.270 | 4.100 | 4.130 | 96,883 | -0.10(-2.36%) |
Sep 28, 2009 | 4.070 | 4.290 | 4.020 | 4.230 | 156,258 | +0.17(+4.19%) |
Sep 25, 2009 | 4.140 | 4.210 | 4.030 | 4.060 | 139,264 | -0.08(-1.93%) |
Sep 24, 2009 | 4.390 | 4.400 | 4.130 | 4.140 | 172,624 | -0.19(-4.39%) |
Sep 23, 2009 | 4.340 | 4.400 | 4.310 | 4.330 | 89,264 | +0.02(+0.46%) |
Sep 22, 2009 | 4.390 | 4.400 | 4.310 | 4.310 | 126,461 | -0.05(-1.15%) |
Sep 21, 2009 | 4.340 | 4.370 | 4.250 | 4.360 | 148,761 | -0.04(-0.91%) |
Sep 18, 2009 | 4.430 | 4.450 | 4.280 | 4.400 | 233,753 | -0.01(-0.23%) |
Sep 17, 2009 | 4.510 | 4.511 | 4.370 | 4.410 | 152,784 | -0.15(-3.29%) |
Sep 16, 2009 | 4.440 | 4.640 | 4.360 | 4.560 | 148,661 | +0.15(+3.40%) |
Sep 15, 2009 | 4.350 | 4.450 | 4.350 | 4.410 | 43,933 | +0.03(+0.68%) |
Sep 14, 2009 | 4.340 | 4.410 | 4.250 | 4.380 | 68,815 | -0.02(-0.45%) |
Sep 11, 2009 | 4.640 | 4.650 | 4.380 | 4.400 | 200,312 | -0.21(-4.56%) |
Sep 10, 2009 | 4.660 | 4.660 | 4.520 | 4.610 | 79,026 | -0.03(-0.65%) |
Sep 09, 2009 | 4.620 | 4.830 | 4.610 | 4.640 | 77,465 | +0.03(+0.65%) |
Sep 08, 2009 | 4.550 | 4.850 | 4.540 | 4.610 | 208,656 | +0.19(+4.30%) |
Sep 04, 2009 | 4.300 | 4.420 | 4.270 | 4.420 | 63,866 | +0.12(+2.79%) |
Sep 03, 2009 | 4.310 | 4.330 | 4.200 | 4.300 | 60,248 | +0.01(+0.23%) |
Sep 02, 2009 | 4.280 | 4.390 | 4.250 | 4.290 | 76,863 | +0.00(+0.00%) |
Sep 01, 2009 | 4.360 | 4.550 | 4.280 | 4.290 | 107,684 | -0.13(-2.94%) |
Aug 31, 2009 | 4.600 | 4.600 | 4.310 | 4.420 | 97,084 | -0.15(-3.28%) |
Aug 28, 2009 | 4.780 | 4.820 | 4.500 | 4.570 | 141,204 | -0.23(-4.79%) |
Aug 27, 2009 | 4.940 | 4.940 | 4.600 | 4.800 | 129,704 | -0.12(-2.44%) |
Aug 26, 2009 | 4.600 | 4.930 | 4.520 | 4.920 | 216,440 | +0.30(+6.49%) |
Aug 25, 2009 | 4.310 | 4.670 | 4.280 | 4.620 | 206,214 | +0.33(+7.69%) |
Aug 24, 2009 | 4.170 | 4.390 | 4.170 | 4.290 | 187,894 | +0.14(+3.37%) |
Aug 21, 2009 | 4.100 | 4.200 | 4.080 | 4.150 | 148,786 | +0.12(+2.98%) |
Aug 20, 2009 | 4.080 | 4.169 | 4.000 | 4.030 | 51,150 | -0.05(-1.23%) |
Aug 19, 2009 | 3.930 | 4.100 | 3.800 | 4.080 | 174,853 | +0.11(+2.77%) |
Aug 18, 2009 | 4.010 | 4.080 | 3.920 | 3.970 | 114,207 | -0.02(-0.50%) |
Aug 17, 2009 | 4.060 | 4.080 | 3.940 | 3.990 | 86,723 | -0.11(-2.68%) |
Aug 14, 2009 | 4.130 | 4.260 | 4.090 | 4.100 | 133,286 | -0.06(-1.44%) |
Aug 13, 2009 | 4.180 | 4.210 | 4.080 | 4.160 | 87,615 | +0.03(+0.73%) |
Aug 12, 2009 | 4.140 | 4.320 | 4.020 | 4.130 | 255,197 | +0.05(+1.23%) |
Aug 11, 2009 | 4.250 | 4.300 | 4.040 | 4.080 | 83,974 | -0.19(-4.45%) |
Aug 10, 2009 | 4.090 | 4.290 | 4.060 | 4.270 | 167,459 | +0.17(+4.15%) |
Aug 07, 2009 | 4.400 | 4.400 | 3.920 | 4.100 | 376,203 | -0.36(-8.07%) |
Aug 06, 2009 | 4.750 | 4.750 | 4.440 | 4.460 | 170,414 | -0.19(-4.09%) |
Aug 05, 2009 | 4.890 | 4.920 | 4.620 | 4.650 | 103,033 | -0.21(-4.32%) |
Aug 04, 2009 | 4.920 | 5.020 | 4.840 | 4.860 | 130,587 | -0.12(-2.41%) |
Aug 03, 2009 | 4.900 | 5.010 | 4.900 | 4.980 | 83,214 | +0.13(+2.68%) |
Jul 31, 2009 | 4.740 | 4.909 | 4.740 | 4.850 | 99,220 | +0.07(+1.46%) |
Jul 30, 2009 | 4.770 | 4.960 | 4.750 | 4.780 | 61,045 | +0.12(+2.58%) |
Jul 29, 2009 | 4.780 | 4.780 | 4.550 | 4.660 | 63,042 | -0.18(-3.72%) |
Jul 28, 2009 | 4.980 | 5.000 | 4.730 | 4.840 | 59,070 | -0.21(-4.16%) |
Jul 27, 2009 | 5.160 | 5.200 | 4.910 | 5.050 | 202,030 | -0.10(-1.94%) |
Jul 24, 2009 | 4.990 | 5.150 | 4.867 | 5.150 | 70,439 | +0.12(+2.39%) |
Jul 23, 2009 | 4.750 | 5.050 | 4.743 | 5.030 | 166,063 | +0.23(+4.79%) |
Jul 22, 2009 | 4.640 | 4.830 | 4.590 | 4.800 | 126,908 | +0.11(+2.35%) |
Jul 21, 2009 | 4.760 | 4.795 | 4.600 | 4.690 | 65,021 | -0.04(-0.85%) |
Jul 20, 2009 | 4.760 | 4.760 | 4.470 | 4.730 | 99,003 | +0.02(+0.42%) |
Jul 17, 2009 | 4.740 | 4.800 | 4.520 | 4.710 | 62,645 | +0.01(+0.21%) |
Jul 16, 2009 | 4.420 | 4.760 | 4.410 | 4.700 | 84,906 | +0.29(+6.58%) |
Jul 15, 2009 | 4.300 | 4.470 | 4.240 | 4.410 | 104,801 | +0.20(+4.75%) |
Jul 14, 2009 | 4.210 | 4.430 | 4.190 | 4.210 | 92,783 | -0.01(-0.24%) |
Jul 13, 2009 | 4.100 | 4.250 | 4.080 | 4.220 | 385,377 | +0.13(+3.18%) |
Jul 10, 2009 | 4.150 | 4.200 | 4.080 | 4.090 | 44,392 | -0.09(-2.15%) |
Jul 09, 2009 | 4.310 | 4.400 | 4.150 | 4.180 | 56,870 | -0.06(-1.42%) |
Jul 08, 2009 | 4.390 | 4.490 | 4.170 | 4.240 | 67,635 | -0.13(-2.97%) |
Jul 07, 2009 | 4.490 | 4.560 | 4.366 | 4.370 | 88,368 | -0.10(-2.24%) |
Jul 06, 2009 | 4.580 | 4.600 | 4.400 | 4.470 | 158,439 | -0.12(-2.61%) |
Jul 02, 2009 | 4.900 | 4.960 | 4.590 | 4.590 | 149,967 | -0.40(-8.02%) |
Jul 01, 2009 | 4.980 | 5.320 | 4.920 | 4.990 | 144,979 | +0.07(+1.42%) |
Jun 30, 2009 | 5.140 | 5.140 | 4.900 | 4.920 | 141,303 | -0.20(-3.91%) |
Jun 29, 2009 | 5.120 | 5.280 | 5.100 | 5.120 | 117,026 | +0.02(+0.39%) |
Jun 26, 2009 | 5.110 | 5.260 | 4.890 | 5.100 | 909,656 | -0.06(-1.16%) |
Jun 25, 2009 | 4.890 | 5.170 | 4.830 | 5.160 | 150,493 | +0.27(+5.52%) |
Jun 24, 2009 | 5.050 | 5.133 | 4.890 | 4.890 | 82,732 | +0.00(+0.00%) |
Jun 23, 2009 | 4.990 | 5.200 | 4.850 | 4.890 | 161,791 | -0.06(-1.21%) |
Jun 22, 2009 | 5.360 | 5.360 | 4.950 | 4.950 | 141,033 | -0.49(-9.01%) |
Jun 19, 2009 | 5.200 | 5.590 | 5.085 | 5.440 | 239,215 | +0.32(+6.25%) |
Jun 18, 2009 | 5.020 | 5.190 | 4.990 | 5.120 | 34,896 | +0.07(+1.39%) |
Jun 17, 2009 | 5.040 | 5.205 | 4.880 | 5.050 | 109,470 | +0.04(+0.80%) |
Jun 16, 2009 | 5.350 | 5.430 | 4.970 | 5.010 | 113,962 | -0.22(-4.21%) |
Jun 15, 2009 | 5.500 | 5.500 | 5.110 | 5.230 | 117,407 | -0.34(-6.10%) |
Jun 12, 2009 | 5.610 | 5.770 | 5.380 | 5.570 | 89,832 | -0.10(-1.76%) |
Jun 11, 2009 | 5.420 | 5.860 | 5.390 | 5.670 | 101,323 | +0.20(+3.66%) |
Jun 10, 2009 | 5.830 | 5.940 | 5.340 | 5.470 | 233,954 | -0.33(-5.69%) |
Jun 09, 2009 | 6.070 | 6.100 | 5.780 | 5.800 | 143,537 | -0.20(-3.33%) |
Jun 08, 2009 | 5.960 | 6.150 | 5.910 | 6.000 | 65,300 | -0.10(-1.64%) |
Jun 05, 2009 | 6.230 | 6.230 | 6.000 | 6.100 | 85,960 | -0.03(-0.49%) |
Jun 04, 2009 | 6.030 | 6.160 | 5.810 | 6.130 | 118,808 | +0.17(+2.85%) |
Jun 03, 2009 | 5.960 | 6.260 | 5.850 | 5.960 | 183,697 | -0.16(-2.61%) |
Jun 02, 2009 | 5.910 | 6.120 | 5.800 | 6.120 | 175,212 | +0.21(+3.55%) |
Jun 01, 2009 | 5.550 | 5.920 | 5.490 | 5.910 | 247,374 | +0.44(+8.04%) |
May 29, 2009 | 5.130 | 5.490 | 4.920 | 5.470 | 162,596 | +0.35(+6.84%) |
May 28, 2009 | 5.080 | 5.170 | 4.940 | 5.120 | 145,547 | +0.12(+2.40%) |
May 27, 2009 | 4.930 | 5.150 | 4.800 | 5.000 | 129,992 | +0.00(+0.00%) |
May 26, 2009 | 4.940 | 5.090 | 4.850 | 5.000 | 259,456 | +0.06(+1.21%) |
May 22, 2009 | 5.140 | 5.200 | 4.940 | 4.940 | 81,631 | -0.17(-3.33%) |
May 21, 2009 | 5.210 | 5.340 | 5.010 | 5.110 | 279,002 | -0.20(-3.77%) |
May 20, 2009 | 5.320 | 5.400 | 5.250 | 5.310 | 132,941 | +0.06(+1.14%) |
May 19, 2009 | 5.270 | 5.350 | 5.200 | 5.250 | 93,444 | -0.02(-0.38%) |
May 18, 2009 | 5.240 | 5.300 | 5.110 | 5.270 | 133,749 | +0.12(+2.33%) |
May 15, 2009 | 5.240 | 5.300 | 5.080 | 5.150 | 129,833 | -0.06(-1.15%) |
May 14, 2009 | 5.080 | 5.500 | 5.080 | 5.210 | 159,831 | -0.04(-0.76%) |
May 13, 2009 | 5.300 | 5.370 | 5.080 | 5.250 | 136,857 | -0.15(-2.78%) |
May 12, 2009 | 5.280 | 5.430 | 5.200 | 5.400 | 215,144 | +0.15(+2.86%) |
May 11, 2009 | 5.510 | 5.820 | 4.960 | 5.250 | 407,668 | -0.75(-12.50%) |
May 08, 2009 | 5.820 | 6.030 | 5.690 | 6.000 | 122,760 | +0.33(+5.82%) |
May 07, 2009 | 6.040 | 6.100 | 5.500 | 5.670 | 199,162 | -0.30(-5.03%) |
May 06, 2009 | 6.100 | 6.150 | 5.860 | 5.970 | 110,050 | -0.01(-0.17%) |
May 05, 2009 | 5.970 | 6.020 | 5.800 | 5.980 | 132,861 | -0.01(-0.17%) |
May 04, 2009 | 5.982 | 6.150 | 5.630 | 5.990 | 185,029 | +0.39(+6.96%) |