Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.810 | 7.000 | 6.720 | 6.810 | 81,285 | -0.12(-1.73%) |
May 27, 2010 | 6.710 | 6.930 | 6.550 | 6.930 | 133,388 | +0.41(+6.29%) |
May 26, 2010 | 6.280 | 6.740 | 6.250 | 6.520 | 170,665 | +0.32(+5.16%) |
May 25, 2010 | 6.320 | 6.330 | 5.901 | 6.200 | 280,652 | -0.15(-2.36%) |
May 24, 2010 | 6.450 | 6.650 | 6.180 | 6.350 | 146,219 | +0.02(+0.32%) |
May 21, 2010 | 6.290 | 6.620 | 6.280 | 6.330 | 206,913 | -0.08(-1.25%) |
May 20, 2010 | 6.480 | 6.580 | 6.400 | 6.410 | 218,760 | -0.35(-5.18%) |
May 19, 2010 | 6.940 | 6.950 | 6.500 | 6.760 | 288,995 | -0.16(-2.31%) |
May 18, 2010 | 7.210 | 7.330 | 6.832 | 6.920 | 139,819 | -0.37(-5.08%) |
May 17, 2010 | 7.410 | 7.540 | 7.150 | 7.290 | 152,696 | -0.15(-2.02%) |
May 14, 2010 | 7.440 | 7.700 | 7.350 | 7.440 | 82,413 | -0.27(-3.50%) |
May 13, 2010 | 7.640 | 7.839 | 7.610 | 7.710 | 124,853 | -0.04(-0.52%) |
May 12, 2010 | 7.530 | 7.830 | 7.490 | 7.750 | 188,031 | +0.29(+3.89%) |
May 11, 2010 | 7.510 | 7.630 | 7.370 | 7.460 | 340,952 | +0.17(+2.33%) |
May 10, 2010 | 7.165 | 7.290 | 7.080 | 7.290 | 172,415 | +0.14(+1.96%) |
May 07, 2010 | 7.020 | 7.350 | 6.910 | 7.150 | 136,198 | -0.05(-0.69%) |
May 06, 2010 | 7.420 | 7.510 | 6.600 | 7.200 | 187,622 | -0.18(-2.44%) |
May 05, 2010 | 7.210 | 7.480 | 7.119 | 7.380 | 185,177 | -0.03(-0.40%) |
May 04, 2010 | 7.440 | 7.700 | 7.320 | 7.410 | 164,820 | -0.22(-2.88%) |
May 03, 2010 | 7.680 | 7.802 | 7.540 | 7.630 | 98,563 | -0.01(-0.13%) |
Apr 30, 2010 | 7.700 | 7.850 | 7.600 | 7.640 | 203,467 | -0.02(-0.26%) |
Apr 29, 2010 | 7.680 | 7.760 | 7.640 | 7.660 | 125,137 | +0.01(+0.13%) |
Apr 28, 2010 | 7.580 | 7.700 | 7.564 | 7.650 | 141,641 | +0.03(+0.39%) |
Apr 27, 2010 | 7.690 | 7.850 | 7.550 | 7.620 | 335,194 | -0.43(-5.31%) |
Apr 26, 2010 | 8.000 | 8.280 | 7.950 | 8.047 | 218,175 | +0.11(+1.35%) |
Apr 23, 2010 | 7.710 | 7.960 | 7.690 | 7.940 | 90,812 | +0.17(+2.19%) |
Apr 22, 2010 | 7.610 | 7.780 | 7.610 | 7.770 | 105,209 | +0.13(+1.70%) |
Apr 21, 2010 | 7.490 | 7.750 | 7.490 | 7.640 | 95,557 | +0.09(+1.19%) |
Apr 20, 2010 | 7.530 | 7.870 | 7.530 | 7.550 | 138,968 | +0.06(+0.80%) |
Apr 19, 2010 | 7.370 | 7.610 | 7.363 | 7.490 | 143,913 | -0.02(-0.27%) |
Apr 16, 2010 | 7.540 | 7.650 | 7.200 | 7.510 | 183,852 | +0.01(+0.13%) |
Apr 15, 2010 | 7.540 | 7.660 | 7.490 | 7.500 | 87,755 | -0.15(-1.96%) |
Apr 14, 2010 | 7.570 | 7.820 | 7.510 | 7.650 | 114,998 | +0.13(+1.73%) |
Apr 13, 2010 | 7.600 | 7.740 | 7.260 | 7.520 | 173,450 | -0.14(-1.83%) |
Apr 12, 2010 | 7.960 | 7.960 | 7.650 | 7.660 | 71,366 | -0.21(-2.67%) |
Apr 09, 2010 | 7.900 | 7.950 | 7.740 | 7.870 | 209,463 | +0.02(+0.25%) |
Apr 08, 2010 | 7.870 | 7.878 | 7.750 | 7.850 | 105,825 | -0.05(-0.63%) |
Apr 07, 2010 | 8.090 | 8.150 | 7.870 | 7.900 | 200,622 | -0.12(-1.50%) |
Apr 06, 2010 | 8.000 | 8.130 | 7.940 | 8.020 | 203,663 | +0.08(+1.07%) |
Apr 05, 2010 | 7.920 | 7.990 | 7.790 | 7.935 | 196,135 | +0.17(+2.12%) |
Apr 01, 2010 | 7.500 | 7.770 | 7.770 | 7.770 | 145,000 | +0.35(+4.72%) |
Mar 31, 2010 | 7.340 | 7.500 | 7.300 | 7.420 | 134,474 | +0.13(+1.78%) |
Mar 30, 2010 | 7.060 | 7.290 | 7.060 | 7.290 | 181,432 | +0.04(+0.55%) |
Mar 29, 2010 | 7.500 | 7.684 | 7.160 | 7.250 | 226,087 | -0.20(-2.68%) |
Mar 26, 2010 | 7.730 | 7.750 | 7.340 | 7.450 | 192,233 | -0.28(-3.62%) |
Mar 25, 2010 | 7.810 | 8.060 | 7.580 | 7.730 | 198,627 | -0.03(-0.39%) |
Mar 24, 2010 | 7.620 | 7.890 | 7.390 | 7.760 | 263,181 | +0.11(+1.44%) |
Mar 23, 2010 | 7.280 | 7.660 | 7.270 | 7.650 | 117,883 | +0.32(+4.37%) |
Mar 22, 2010 | 7.230 | 7.330 | 7.120 | 7.330 | 100,668 | +0.07(+0.97%) |
Mar 19, 2010 | 7.440 | 7.510 | 7.150 | 7.260 | 142,715 | -0.23(-3.07%) |
Mar 18, 2010 | 7.570 | 7.670 | 7.400 | 7.490 | 93,045 | -0.05(-0.66%) |
Mar 17, 2010 | 7.550 | 7.550 | 7.350 | 7.540 | 128,070 | +0.06(+0.80%) |
Mar 16, 2010 | 7.460 | 7.540 | 7.330 | 7.480 | 106,918 | +0.12(+1.63%) |
Mar 15, 2010 | 7.293 | 7.390 | 7.280 | 7.360 | 79,965 | -0.02(-0.27%) |
Mar 12, 2010 | 7.540 | 7.580 | 7.300 | 7.380 | 140,342 | +0.03(+0.37%) |
Mar 11, 2010 | 7.300 | 7.540 | 7.220 | 7.353 | 228,553 | +0.06(+0.86%) |
Mar 10, 2010 | 6.900 | 7.340 | 6.900 | 7.290 | 290,814 | +0.32(+4.59%) |
Mar 09, 2010 | 6.920 | 7.030 | 6.720 | 6.970 | 139,012 | -0.06(-0.85%) |
Mar 08, 2010 | 7.000 | 7.080 | 6.920 | 7.030 | 168,096 | +0.04(+0.57%) |
Mar 05, 2010 | 6.990 | 6.990 | 6.790 | 6.990 | 134,487 | +0.23(+3.40%) |
Mar 04, 2010 | 6.750 | 6.890 | 6.610 | 6.760 | 79,902 | -0.04(-0.59%) |
Mar 03, 2010 | 7.000 | 7.000 | 6.780 | 6.800 | 109,697 | -0.11(-1.59%) |
Mar 02, 2010 | 6.680 | 6.910 | 6.680 | 6.910 | 173,044 | +0.23(+3.44%) |
Mar 01, 2010 | 6.400 | 6.690 | 6.390 | 6.680 | 123,170 | +0.33(+5.20%) |
Feb 26, 2010 | 6.270 | 6.390 | 6.160 | 6.350 | 85,415 | +0.08(+1.28%) |
Feb 25, 2010 | 5.920 | 6.300 | 5.900 | 6.270 | 107,867 | +0.23(+3.81%) |
Feb 24, 2010 | 6.100 | 6.100 | 5.950 | 6.040 | 59,856 | +0.04(+0.67%) |
Feb 23, 2010 | 6.160 | 6.200 | 5.940 | 6.000 | 122,156 | -0.22(-3.54%) |
Feb 22, 2010 | 6.040 | 6.390 | 5.990 | 6.220 | 190,861 | +0.30(+5.07%) |
Feb 19, 2010 | 5.760 | 6.050 | 5.710 | 5.920 | 138,623 | +0.10(+1.72%) |
Feb 18, 2010 | 5.730 | 5.880 | 5.530 | 5.820 | 85,930 | +0.02(+0.34%) |
Feb 17, 2010 | 6.000 | 6.000 | 5.790 | 5.800 | 99,341 | -0.13(-2.19%) |
Feb 16, 2010 | 5.860 | 6.050 | 5.860 | 5.930 | 122,971 | +0.18(+3.13%) |
Feb 12, 2010 | 5.660 | 5.750 | 5.750 | 5.750 | 55,300 | +0.09(+1.59%) |
Feb 11, 2010 | 5.570 | 5.710 | 5.390 | 5.660 | 123,178 | +0.24(+4.43%) |
Feb 10, 2010 | 5.400 | 5.480 | 5.220 | 5.420 | 66,315 | -0.00(-0.00%) |
Feb 09, 2010 | 5.250 | 5.480 | 5.160 | 5.420 | 121,212 | +0.24(+4.64%) |
Feb 08, 2010 | 5.400 | 5.460 | 5.150 | 5.180 | 131,685 | -0.22(-4.07%) |
Feb 05, 2010 | 5.260 | 5.440 | 5.050 | 5.400 | 279,849 | +0.14(+2.66%) |
Feb 04, 2010 | 5.730 | 5.760 | 5.250 | 5.260 | 214,281 | -0.70(-11.74%) |
Feb 03, 2010 | 5.790 | 6.000 | 5.780 | 5.960 | 62,218 | +0.06(+1.02%) |
Feb 02, 2010 | 5.960 | 5.990 | 5.840 | 5.900 | 67,016 | -0.03(-0.51%) |
Feb 01, 2010 | 5.560 | 5.990 | 5.560 | 5.930 | 154,780 | +0.31(+5.52%) |
Jan 29, 2010 | 5.850 | 5.960 | 5.510 | 5.620 | 195,207 | -0.49(-8.02%) |
Jan 28, 2010 | 6.080 | 6.160 | 5.800 | 6.110 | 128,687 | +0.06(+0.99%) |
Jan 27, 2010 | 6.190 | 6.240 | 5.950 | 6.050 | 98,102 | -0.15(-2.42%) |
Jan 26, 2010 | 6.120 | 6.330 | 6.080 | 6.200 | 69,792 | +0.00(+0.00%) |
Jan 25, 2010 | 6.200 | 6.270 | 5.950 | 6.200 | 166,719 | +0.03(+0.49%) |
Jan 22, 2010 | 6.240 | 6.390 | 6.050 | 6.170 | 187,658 | -0.14(-2.22%) |
Jan 21, 2010 | 6.630 | 6.630 | 6.220 | 6.310 | 300,050 | -0.32(-4.83%) |
Jan 20, 2010 | 6.890 | 6.890 | 6.460 | 6.630 | 161,990 | -0.26(-3.77%) |
Jan 19, 2010 | 6.600 | 6.930 | 6.600 | 6.890 | 172,734 | +0.21(+3.14%) |
Jan 15, 2010 | 6.840 | 6.680 | 6.680 | 6.680 | 107,700 | -0.27(-3.88%) |
Jan 14, 2010 | 6.840 | 6.990 | 6.670 | 6.950 | 215,437 | +0.15(+2.21%) |
Jan 13, 2010 | 6.530 | 6.900 | 6.460 | 6.800 | 162,126 | +0.32(+4.94%) |
Jan 12, 2010 | 6.830 | 6.830 | 6.310 | 6.480 | 179,890 | -0.27(-4.00%) |
Jan 11, 2010 | 6.710 | 6.940 | 6.710 | 6.750 | 179,933 | +0.05(+0.75%) |
Jan 08, 2010 | 6.530 | 6.750 | 6.380 | 6.700 | 167,569 | +0.24(+3.72%) |
Jan 07, 2010 | 6.670 | 6.670 | 6.120 | 6.460 | 145,426 | -0.02(-0.31%) |
Jan 06, 2010 | 6.220 | 6.520 | 6.030 | 6.480 | 230,663 | +0.39(+6.40%) |
Jan 05, 2010 | 6.200 | 6.200 | 6.060 | 6.090 | 97,859 | +0.00(+0.00%) |
Jan 04, 2010 | 6.230 | 6.230 | 6.050 | 6.090 | 129,275 | +0.10(+1.67%) |
Dec 31, 2009 | 6.040 | 5.990 | 5.990 | 5.990 | 93,900 | -0.09(-1.48%) |
Dec 30, 2009 | 6.010 | 6.100 | 5.910 | 6.080 | 81,547 | +0.04(+0.66%) |
Dec 29, 2009 | 6.170 | 6.180 | 6.000 | 6.040 | 103,276 | -0.03(-0.49%) |
Dec 28, 2009 | 6.280 | 6.280 | 6.000 | 6.070 | 59,359 | -0.03(-0.49%) |
Dec 24, 2009 | 6.170 | 6.190 | 6.050 | 6.100 | 52,822 | -0.02(-0.33%) |
Dec 23, 2009 | 6.050 | 6.190 | 5.910 | 6.120 | 136,845 | +0.24(+4.08%) |
Dec 22, 2009 | 5.910 | 5.910 | 5.690 | 5.880 | 95,170 | +0.06(+1.03%) |
Dec 21, 2009 | 5.950 | 6.010 | 5.790 | 5.820 | 111,276 | -0.11(-1.85%) |
Dec 18, 2009 | 5.990 | 6.050 | 5.800 | 5.930 | 162,041 | +0.08(+1.37%) |
Dec 17, 2009 | 6.150 | 6.150 | 5.840 | 5.850 | 164,633 | -0.26(-4.26%) |
Dec 16, 2009 | 6.210 | 6.210 | 6.010 | 6.110 | 149,531 | +0.01(+0.16%) |
Dec 15, 2009 | 6.090 | 6.240 | 5.960 | 6.100 | 138,697 | -0.05(-0.81%) |
Dec 14, 2009 | 6.147 | 6.240 | 6.120 | 6.150 | 110,054 | +0.18(+3.02%) |
Dec 11, 2009 | 6.300 | 6.300 | 5.920 | 5.970 | 184,861 | -0.21(-3.40%) |
Dec 10, 2009 | 6.300 | 6.500 | 6.100 | 6.180 | 153,789 | -0.07(-1.12%) |
Dec 09, 2009 | 6.210 | 6.260 | 6.000 | 6.250 | 287,375 | +0.05(+0.81%) |
Dec 08, 2009 | 6.700 | 6.700 | 6.170 | 6.200 | 264,942 | -0.45(-6.77%) |
Dec 07, 2009 | 6.580 | 6.740 | 6.490 | 6.650 | 194,058 | -0.03(-0.45%) |
Dec 04, 2009 | 6.880 | 6.880 | 6.420 | 6.680 | 293,197 | -0.12(-1.76%) |
Dec 03, 2009 | 6.950 | 7.040 | 6.500 | 6.800 | 394,002 | -0.05(-0.73%) |
Dec 02, 2009 | 6.680 | 7.380 | 6.680 | 6.850 | 577,069 | +0.19(+2.85%) |
Dec 01, 2009 | 6.250 | 6.910 | 6.120 | 6.660 | 601,685 | +0.62(+10.26%) |
Nov 30, 2009 | 5.770 | 6.160 | 5.750 | 6.040 | 219,409 | +0.23(+3.96%) |
Nov 27, 2009 | 5.730 | 6.090 | 5.690 | 5.810 | 200,538 | -0.39(-6.29%) |
Nov 25, 2009 | 5.730 | 6.250 | 5.730 | 6.200 | 266,148 | +0.52(+9.15%) |
Nov 24, 2009 | 5.630 | 5.700 | 5.530 | 5.680 | 72,446 | +0.00(+0.00%) |
Nov 23, 2009 | 5.580 | 5.770 | 5.570 | 5.680 | 204,497 | +0.15(+2.71%) |
Nov 20, 2009 | 5.490 | 5.599 | 5.410 | 5.530 | 87,416 | -0.01(-0.18%) |
Nov 19, 2009 | 5.550 | 5.660 | 5.430 | 5.540 | 126,844 | -0.16(-2.81%) |
Nov 18, 2009 | 5.600 | 5.740 | 5.520 | 5.700 | 159,579 | +0.11(+1.97%) |
Nov 17, 2009 | 5.680 | 5.680 | 5.350 | 5.590 | 141,145 | -0.10(-1.76%) |
Nov 16, 2009 | 5.630 | 5.750 | 5.490 | 5.690 | 214,286 | +0.27(+4.98%) |
Nov 13, 2009 | 5.270 | 5.518 | 5.260 | 5.420 | 90,222 | +0.15(+2.85%) |
Nov 12, 2009 | 5.590 | 5.630 | 5.250 | 5.270 | 144,042 | -0.33(-5.89%) |
Nov 11, 2009 | 5.760 | 5.760 | 5.530 | 5.600 | 149,144 | -0.10(-1.75%) |
Nov 10, 2009 | 5.600 | 5.720 | 5.570 | 5.700 | 164,704 | +0.10(+1.79%) |
Nov 09, 2009 | 5.600 | 5.810 | 5.590 | 5.600 | 104,427 | +0.07(+1.27%) |
Nov 06, 2009 | 5.720 | 5.720 | 5.470 | 5.530 | 69,357 | -0.11(-1.95%) |
Nov 05, 2009 | 5.700 | 5.800 | 5.600 | 5.640 | 63,040 | -0.05(-0.88%) |
Nov 04, 2009 | 5.840 | 5.870 | 5.570 | 5.690 | 149,210 | +0.10(+1.79%) |
Nov 03, 2009 | 5.350 | 5.590 | 5.090 | 5.590 | 147,818 | +0.42(+8.12%) |
Nov 02, 2009 | 5.310 | 5.440 | 5.090 | 5.170 | 131,698 | -0.05(-0.96%) |
Oct 30, 2009 | 5.560 | 5.560 | 5.090 | 5.220 | 130,338 | -0.19(-3.51%) |
Oct 29, 2009 | 5.050 | 5.500 | 5.050 | 5.410 | 175,824 | +0.31(+6.08%) |
Oct 28, 2009 | 5.400 | 5.410 | 5.070 | 5.100 | 260,071 | -0.36(-6.59%) |
Oct 27, 2009 | 5.350 | 5.530 | 5.350 | 5.460 | 124,125 | +0.06(+1.11%) |
Oct 26, 2009 | 5.640 | 5.750 | 5.360 | 5.400 | 319,930 | -0.33(-5.76%) |
Oct 23, 2009 | 5.730 | 5.740 | 5.630 | 5.730 | 183,203 | -0.10(-1.72%) |
Oct 22, 2009 | 5.980 | 6.060 | 5.700 | 5.830 | 183,442 | -0.21(-3.48%) |
Oct 21, 2009 | 6.060 | 6.220 | 6.000 | 6.040 | 154,051 | +0.01(+0.17%) |
Oct 20, 2009 | 6.070 | 6.113 | 6.020 | 6.030 | 267,931 | -0.44(-6.80%) |
Oct 19, 2009 | 6.390 | 6.550 | 6.280 | 6.470 | 260,520 | +0.21(+3.35%) |
Oct 16, 2009 | 6.350 | 6.350 | 6.150 | 6.260 | 126,232 | +0.07(+1.13%) |
Oct 15, 2009 | 6.460 | 6.460 | 6.140 | 6.190 | 156,156 | -0.16(-2.52%) |
Oct 14, 2009 | 6.420 | 6.470 | 6.130 | 6.350 | 223,078 | +0.28(+4.61%) |
Oct 13, 2009 | 6.090 | 6.330 | 5.960 | 6.070 | 215,590 | +0.05(+0.83%) |
Oct 12, 2009 | 6.310 | 6.350 | 5.980 | 6.020 | 118,440 | +0.00(+0.00%) |
Oct 09, 2009 | 6.200 | 6.250 | 5.980 | 6.020 | 112,213 | -0.21(-3.37%) |
Oct 08, 2009 | 5.940 | 6.400 | 5.940 | 6.230 | 357,179 | +0.33(+5.59%) |
Oct 07, 2009 | 5.930 | 6.110 | 5.850 | 5.900 | 268,731 | -0.05(-0.84%) |
Oct 06, 2009 | 6.000 | 6.130 | 5.740 | 5.950 | 279,976 | +0.28(+4.94%) |
Oct 05, 2009 | 5.450 | 5.690 | 5.430 | 5.670 | 84,013 | +0.24(+4.42%) |
Oct 02, 2009 | 5.370 | 5.500 | 5.100 | 5.430 | 142,458 | +0.01(+0.18%) |
Oct 01, 2009 | 5.650 | 5.850 | 5.400 | 5.420 | 144,613 | -0.40(-6.87%) |
Sep 30, 2009 | 5.820 | 5.990 | 5.720 | 5.820 | 255,375 | +0.10(+1.75%) |
Sep 29, 2009 | 5.840 | 5.840 | 5.500 | 5.720 | 176,289 | -0.07(-1.21%) |
Sep 28, 2009 | 5.760 | 5.860 | 5.750 | 5.790 | 209,662 | +0.07(+1.23%) |
Sep 25, 2009 | 5.330 | 5.730 | 5.250 | 5.720 | 240,690 | +0.30(+5.54%) |
Sep 24, 2009 | 5.520 | 5.550 | 5.270 | 5.420 | 190,430 | -0.07(-1.28%) |
Sep 23, 2009 | 5.250 | 5.560 | 5.250 | 5.490 | 389,910 | +0.28(+5.37%) |
Sep 22, 2009 | 5.100 | 5.350 | 5.060 | 5.210 | 183,348 | +0.23(+4.62%) |
Sep 21, 2009 | 5.010 | 5.090 | 4.890 | 4.980 | 188,968 | -0.07(-1.42%) |
Sep 18, 2009 | 5.180 | 5.250 | 5.000 | 5.052 | 142,321 | -0.16(-3.03%) |
Sep 17, 2009 | 5.535 | 5.540 | 5.150 | 5.210 | 218,648 | -0.36(-6.46%) |
Sep 16, 2009 | 5.550 | 5.710 | 5.481 | 5.570 | 224,493 | +0.07(+1.35%) |
Sep 15, 2009 | 5.340 | 5.550 | 5.340 | 5.496 | 183,808 | +0.16(+2.92%) |
Sep 14, 2009 | 5.400 | 5.450 | 5.290 | 5.340 | 163,634 | +0.00(+0.00%) |
Sep 11, 2009 | 5.160 | 5.490 | 5.160 | 5.340 | 269,396 | +0.22(+4.30%) |
Sep 10, 2009 | 5.000 | 5.170 | 4.900 | 5.120 | 164,124 | +0.04(+0.79%) |
Sep 09, 2009 | 5.200 | 5.350 | 5.050 | 5.080 | 238,442 | -0.03(-0.59%) |
Sep 08, 2009 | 5.300 | 5.300 | 5.100 | 5.110 | 148,694 | -0.01(-0.18%) |
Sep 04, 2009 | 4.900 | 5.150 | 4.900 | 5.119 | 205,164 | +0.15(+3.00%) |
Sep 03, 2009 | 4.840 | 5.040 | 4.810 | 4.970 | 308,907 | +0.16(+3.39%) |
Sep 02, 2009 | 4.560 | 4.850 | 4.480 | 4.807 | 191,959 | +0.34(+7.54%) |
Sep 01, 2009 | 4.520 | 4.549 | 4.460 | 4.470 | 58,710 | -0.05(-1.11%) |
Aug 31, 2009 | 4.790 | 4.790 | 4.520 | 4.520 | 73,145 | -0.12(-2.59%) |
Aug 28, 2009 | 4.650 | 4.710 | 4.590 | 4.640 | 71,687 | +0.04(+0.87%) |
Aug 27, 2009 | 4.500 | 4.650 | 4.450 | 4.600 | 75,530 | +0.10(+2.22%) |
Aug 26, 2009 | 4.560 | 4.570 | 4.450 | 4.500 | 84,366 | -0.08(-1.75%) |
Aug 25, 2009 | 4.650 | 4.650 | 4.500 | 4.580 | 126,002 | -0.01(-0.22%) |
Aug 24, 2009 | 4.640 | 4.670 | 4.560 | 4.590 | 118,026 | -0.02(-0.43%) |
Aug 21, 2009 | 4.620 | 4.699 | 4.590 | 4.610 | 146,673 | +0.01(+0.22%) |
Aug 20, 2009 | 4.650 | 4.700 | 4.520 | 4.600 | 138,865 | -0.10(-2.10%) |
Aug 19, 2009 | 4.730 | 4.800 | 4.580 | 4.699 | 72,503 | -0.07(-1.50%) |
Aug 18, 2009 | 4.870 | 4.870 | 4.750 | 4.770 | 94,818 | +0.00(+0.00%) |
Aug 17, 2009 | 4.800 | 4.840 | 4.710 | 4.770 | 186,529 | -0.08(-1.65%) |
Aug 14, 2009 | 4.800 | 4.900 | 4.800 | 4.850 | 55,150 | -0.01(-0.21%) |
Aug 13, 2009 | 5.000 | 5.000 | 4.840 | 4.860 | 85,638 | -0.04(-0.82%) |
Aug 12, 2009 | 4.900 | 4.950 | 4.720 | 4.900 | 79,710 | +0.18(+3.81%) |
Aug 11, 2009 | 4.750 | 4.800 | 4.680 | 4.720 | 83,328 | -0.04(-0.84%) |
Aug 10, 2009 | 4.810 | 4.840 | 4.750 | 4.760 | 76,424 | -0.09(-1.86%) |
Aug 07, 2009 | 4.950 | 4.950 | 4.800 | 4.850 | 50,836 | -0.06(-1.22%) |
Aug 06, 2009 | 5.000 | 5.000 | 4.800 | 4.910 | 66,110 | -0.01(-0.21%) |
Aug 05, 2009 | 4.950 | 5.000 | 4.860 | 4.920 | 70,680 | +0.01(+0.21%) |
Aug 04, 2009 | 5.080 | 5.080 | 4.900 | 4.910 | 63,327 | -0.14(-2.77%) |
Aug 03, 2009 | 4.960 | 5.500 | 4.900 | 5.050 | 219,024 | +0.17(+3.48%) |
Jul 31, 2009 | 4.640 | 4.890 | 4.550 | 4.880 | 124,247 | +0.31(+6.78%) |
Jul 30, 2009 | 4.720 | 4.819 | 4.560 | 4.570 | 188,936 | -0.02(-0.44%) |
Jul 29, 2009 | 4.760 | 4.820 | 4.550 | 4.590 | 168,721 | -0.21(-4.37%) |
Jul 28, 2009 | 5.140 | 5.200 | 4.771 | 4.800 | 84,216 | -0.36(-6.98%) |
Jul 27, 2009 | 5.200 | 5.210 | 5.140 | 5.160 | 20,300 | -0.01(-0.19%) |
Jul 24, 2009 | 5.150 | 5.180 | 5.040 | 5.170 | 320 | +0.01(+0.19%) |
Jul 23, 2009 | 5.060 | 5.160 | 5.000 | 5.160 | 34,910 | +0.10(+1.98%) |
Jul 22, 2009 | 4.880 | 5.180 | 4.880 | 5.060 | 29,655 | -0.04(-0.78%) |
Jul 21, 2009 | 5.280 | 5.280 | 4.920 | 5.100 | 86,792 | -0.10(-1.92%) |
Jul 20, 2009 | 5.200 | 5.210 | 5.160 | 5.200 | 69,110 | +0.04(+0.78%) |
Jul 17, 2009 | 5.100 | 5.160 | 4.970 | 5.160 | 77,927 | +0.06(+1.18%) |
Jul 16, 2009 | 5.200 | 5.200 | 5.000 | 5.100 | 53,800 | -0.05(-0.97%) |
Jul 15, 2009 | 5.080 | 5.180 | 4.960 | 5.150 | 123,902 | +0.24(+4.80%) |
Jul 14, 2009 | 4.890 | 4.950 | 4.760 | 4.914 | 82,528 | +0.14(+3.02%) |
Jul 13, 2009 | 4.650 | 4.770 | 4.600 | 4.770 | 101,190 | +0.04(+0.85%) |
Jul 10, 2009 | 4.700 | 4.800 | 4.560 | 4.730 | 141,075 | +0.07(+1.50%) |
Jul 09, 2009 | 4.660 | 4.820 | 4.500 | 4.660 | 372,511 | +0.28(+6.40%) |
Jul 08, 2009 | 4.330 | 4.400 | 4.170 | 4.380 | 71,100 | -0.04(-0.91%) |
Jul 07, 2009 | 4.450 | 4.480 | 4.370 | 4.420 | 29,995 | -0.08(-1.78%) |
Jul 06, 2009 | 4.410 | 4.500 | 4.360 | 4.500 | 51,184 | +0.06(+1.35%) |
Jul 02, 2009 | 4.530 | 4.600 | 4.400 | 4.440 | 42,657 | -0.16(-3.48%) |
Jul 01, 2009 | 4.530 | 4.699 | 4.500 | 4.600 | 24,511 | +0.01(+0.22%) |
Jun 30, 2009 | 4.570 | 4.610 | 4.430 | 4.590 | 25,644 | +0.01(+0.22%) |
Jun 29, 2009 | 4.840 | 4.850 | 4.560 | 4.580 | 62,801 | -0.24(-4.98%) |
Jun 26, 2009 | 5.170 | 5.170 | 4.800 | 4.820 | 84,654 | -0.13(-2.63%) |
Jun 25, 2009 | 4.670 | 4.970 | 4.670 | 4.950 | 79,257 | +0.26(+5.54%) |
Jun 24, 2009 | 4.740 | 4.950 | 4.540 | 4.690 | 100,160 | +0.11(+2.40%) |
Jun 23, 2009 | 4.760 | 4.849 | 4.360 | 4.580 | 135,342 | -0.06(-1.29%) |
Jun 22, 2009 | 4.900 | 4.900 | 4.520 | 4.640 | 132,892 | -0.26(-5.31%) |
Jun 19, 2009 | 4.890 | 4.920 | 4.820 | 4.900 | 26,200 | +0.05(+1.03%) |
Jun 18, 2009 | 4.650 | 4.880 | 4.650 | 4.850 | 48,374 | +0.13(+2.75%) |
Jun 17, 2009 | 4.840 | 4.840 | 4.560 | 4.720 | 66,566 | -0.10(-2.07%) |
Jun 16, 2009 | 4.980 | 5.050 | 4.750 | 4.820 | 71,201 | -0.08(-1.63%) |
Jun 15, 2009 | 4.950 | 5.100 | 4.850 | 4.900 | 86,121 | -0.23(-4.48%) |
Jun 12, 2009 | 5.050 | 5.200 | 4.810 | 5.130 | 95,857 | +0.00(+0.00%) |
Jun 11, 2009 | 5.010 | 5.230 | 5.010 | 5.130 | 51,570 | -0.03(-0.58%) |
Jun 10, 2009 | 5.260 | 5.260 | 5.100 | 5.160 | 50,200 | -0.12(-2.27%) |
Jun 09, 2009 | 5.390 | 5.390 | 5.250 | 5.280 | 28,577 | +0.05(+0.96%) |
Jun 08, 2009 | 5.080 | 5.230 | 5.080 | 5.230 | 55,298 | +0.04(+0.77%) |
Jun 05, 2009 | 5.800 | 5.800 | 5.170 | 5.190 | 96,797 | -0.18(-3.35%) |
Jun 04, 2009 | 5.460 | 5.500 | 5.250 | 5.370 | 57,949 | +0.08(+1.51%) |
Jun 03, 2009 | 5.690 | 5.720 | 5.250 | 5.290 | 127,770 | -0.40(-7.03%) |
Jun 02, 2009 | 5.930 | 5.930 | 5.630 | 5.690 | 82,245 | +0.04(+0.71%) |