Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.409 | 4.473 | 4.384 | 4.409 | 1,010,515 | -0.14(-3.14%) |
May 27, 2010 | 4.516 | 4.552 | 4.473 | 4.552 | 723,764 | +0.21(+4.77%) |
May 26, 2010 | 4.430 | 4.430 | 4.330 | 4.345 | 1,074,353 | -0.03(-0.65%) |
May 25, 2010 | 4.330 | 4.387 | 4.280 | 4.373 | 12,175 | +0.03(+0.66%) |
May 24, 2010 | 4.380 | 4.423 | 4.345 | 4.345 | 801,448 | -0.16(-3.65%) |
May 21, 2010 | 4.366 | 4.566 | 4.366 | 4.509 | 1,198,627 | +0.14(+3.27%) |
May 20, 2010 | 4.402 | 4.452 | 4.359 | 4.366 | 1,566,435 | -0.09(-2.08%) |
May 19, 2010 | 4.459 | 4.509 | 4.366 | 4.459 | 5,654,946 | +0.04(+0.81%) |
May 18, 2010 | 4.580 | 4.580 | 4.416 | 4.423 | 16,790 | -0.19(-4.18%) |
May 17, 2010 | 4.602 | 4.659 | 4.552 | 4.616 | 895,619 | -0.02(-0.46%) |
May 14, 2010 | 4.638 | 4.666 | 4.580 | 4.638 | 814,876 | +0.04(+0.78%) |
May 13, 2010 | 4.652 | 4.680 | 4.602 | 4.602 | 2,263,793 | -0.02(-0.46%) |
May 12, 2010 | 4.630 | 4.630 | 4.552 | 4.623 | 1,818,613 | -0.01(-0.31%) |
May 11, 2010 | 4.723 | 4.738 | 4.630 | 4.638 | 2,472 | -0.13(-2.70%) |
May 10, 2010 | 4.773 | 4.795 | 4.745 | 4.766 | 1,848,436 | +0.10(+2.14%) |
May 07, 2010 | 4.666 | 4.752 | 4.595 | 4.666 | 2,186,239 | +0.04(+0.93%) |
May 06, 2010 | 4.623 | 4.780 | 4.445 | 4.623 | 2,379 | -0.14(-3.00%) |
May 05, 2010 | 4.745 | 4.802 | 4.716 | 4.766 | 1,797,980 | +0.00(+0.00%) |
May 04, 2010 | 4.995 | 4.995 | 4.766 | 4.766 | 1,496,113 | -0.26(-5.12%) |
May 03, 2010 | 5.081 | 5.081 | 4.973 | 5.023 | 932,847 | +0.10(+2.03%) |
Apr 30, 2010 | 4.952 | 4.981 | 4.916 | 4.923 | 1,637,872 | -0.09(-1.85%) |
Apr 29, 2010 | 4.959 | 5.045 | 4.916 | 5.016 | 2,897,628 | +0.08(+1.59%) |
Apr 28, 2010 | 5.016 | 5.016 | 4.838 | 4.938 | 1,924,866 | -0.02(-0.43%) |
Apr 27, 2010 | 5.066 | 5.088 | 4.895 | 4.959 | 2,025,064 | -0.17(-3.34%) |
Apr 26, 2010 | 5.123 | 5.195 | 5.109 | 5.131 | 1,365,391 | +0.04(+0.70%) |
Apr 23, 2010 | 5.045 | 5.095 | 5.002 | 5.095 | 809,348 | +0.04(+0.85%) |
Apr 22, 2010 | 5.023 | 5.066 | 5.011 | 5.052 | 498,650 | -0.03(-0.56%) |
Apr 21, 2010 | 5.159 | 5.159 | 5.066 | 5.081 | 14,093 | -0.08(-1.52%) |
Apr 20, 2010 | 5.174 | 5.195 | 5.138 | 5.159 | 22,000 | -0.04(-0.82%) |
Apr 19, 2010 | 5.145 | 5.216 | 5.131 | 5.202 | 4,871,347 | +0.01(+0.14%) |
Apr 16, 2010 | 5.281 | 5.331 | 5.159 | 5.195 | 1,180,804 | -0.14(-2.68%) |
Apr 15, 2010 | 5.316 | 5.388 | 5.302 | 5.338 | 2,770,595 | -0.01(-0.27%) |
Apr 14, 2010 | 5.366 | 5.381 | 5.295 | 5.352 | 1,312,562 | -0.04(-0.79%) |
Apr 13, 2010 | 5.474 | 5.481 | 5.375 | 5.395 | 432,195 | -0.07(-1.31%) |
Apr 12, 2010 | 5.431 | 5.466 | 5.418 | 5.466 | 730,058 | +0.02(+0.39%) |
Apr 09, 2010 | 5.431 | 5.458 | 5.352 | 5.445 | 603,374 | +0.01(+0.26%) |
Apr 08, 2010 | 5.388 | 5.438 | 5.324 | 5.431 | 1,289,522 | +0.03(+0.53%) |
Apr 07, 2010 | 5.359 | 5.431 | 5.352 | 5.402 | 657,740 | +0.14(+2.58%) |
Apr 06, 2010 | 5.266 | 5.295 | 5.216 | 5.266 | 945,435 | +0.01(+0.27%) |
Apr 05, 2010 | 5.281 | 5.281 | 5.224 | 5.252 | 357,544 | -0.01(-0.14%) |
Apr 01, 2010 | 5.288 | 5.259 | 5.259 | 5.259 | 762,131 | +0.02(+0.41%) |
Mar 31, 2010 | 5.295 | 5.309 | 5.231 | 5.238 | 730,081 | -0.16(-2.91%) |
Mar 30, 2010 | 5.452 | 5.452 | 5.388 | 5.395 | 598,340 | -0.04(-0.79%) |
Mar 29, 2010 | 5.359 | 5.445 | 5.345 | 5.438 | 1,287,697 | +0.19(+3.68%) |
Mar 26, 2010 | 5.209 | 5.281 | 5.195 | 5.245 | 693,997 | +0.10(+1.94%) |
Mar 25, 2010 | 5.202 | 5.274 | 5.145 | 5.145 | 761,489 | -0.06(-1.10%) |
Mar 24, 2010 | 5.209 | 5.231 | 5.188 | 5.202 | 573,384 | -0.08(-1.49%) |
Mar 23, 2010 | 5.224 | 5.281 | 5.216 | 5.281 | 589,030 | -0.01(-0.14%) |
Mar 22, 2010 | 5.216 | 5.295 | 5.216 | 5.288 | 713,952 | +0.05(+0.95%) |
Mar 19, 2010 | 5.266 | 5.288 | 5.231 | 5.238 | 507,055 | -0.06(-1.08%) |
Mar 18, 2010 | 5.366 | 5.366 | 5.266 | 5.295 | 917,212 | -0.14(-2.50%) |
Mar 17, 2010 | 5.431 | 5.452 | 5.402 | 5.431 | 1,142,622 | -0.04(-0.78%) |
Mar 16, 2010 | 5.459 | 5.495 | 5.409 | 5.474 | 555,310 | +0.05(+0.92%) |
Mar 15, 2010 | 5.402 | 5.452 | 5.402 | 5.424 | 649,936 | +0.10(+1.88%) |
Mar 12, 2010 | 5.245 | 5.326 | 5.238 | 5.324 | 647,091 | +0.15(+2.90%) |
Mar 11, 2010 | 5.209 | 5.209 | 5.138 | 5.174 | 1,005,413 | +0.02(+0.42%) |
Mar 10, 2010 | 5.159 | 5.216 | 5.152 | 5.152 | 1,033,838 | -0.09(-1.64%) |
Mar 09, 2010 | 5.252 | 5.308 | 5.231 | 5.238 | 746,682 | -0.04(-0.81%) |
Mar 08, 2010 | 5.231 | 5.302 | 5.209 | 5.281 | 759,817 | +0.10(+1.93%) |
Mar 05, 2010 | 5.159 | 5.195 | 5.116 | 5.181 | 2,052,870 | +0.07(+1.40%) |
Mar 04, 2010 | 5.095 | 5.159 | 5.095 | 5.109 | 730,987 | -0.09(-1.79%) |
Mar 03, 2010 | 5.188 | 5.238 | 5.152 | 5.202 | 876,818 | -0.08(-1.49%) |
Mar 02, 2010 | 5.281 | 5.316 | 5.224 | 5.281 | 672,731 | +0.00(+0.00%) |
Mar 01, 2010 | 5.259 | 5.316 | 5.252 | 5.281 | 559,334 | +0.01(+0.14%) |
Feb 26, 2010 | 5.195 | 5.295 | 5.195 | 5.274 | 818,965 | +0.12(+2.36%) |
Feb 25, 2010 | 5.145 | 5.152 | 5.081 | 5.152 | 552,351 | -0.06(-1.10%) |
Feb 24, 2010 | 5.181 | 5.238 | 5.181 | 5.209 | 1,023,797 | +0.01(+0.14%) |
Feb 23, 2010 | 5.123 | 5.245 | 5.109 | 5.202 | 1,095,043 | +0.08(+1.53%) |
Feb 22, 2010 | 5.095 | 5.131 | 5.095 | 5.123 | 900,225 | +0.05(+0.99%) |
Feb 19, 2010 | 5.109 | 5.123 | 5.045 | 5.073 | 1,120,122 | -0.12(-2.34%) |
Feb 18, 2010 | 5.159 | 5.216 | 5.138 | 5.195 | 820,124 | -0.01(-0.27%) |
Feb 17, 2010 | 5.174 | 5.235 | 5.131 | 5.209 | 1,076,500 | +0.06(+1.25%) |
Feb 16, 2010 | 5.059 | 5.159 | 5.038 | 5.145 | 1,150,537 | +0.12(+2.42%) |
Feb 12, 2010 | 5.038 | 5.023 | 5.023 | 5.023 | 4,007,279 | -0.04(-0.85%) |
Feb 11, 2010 | 5.016 | 5.088 | 5.009 | 5.066 | 1,597,817 | +0.05(+1.00%) |
Feb 10, 2010 | 5.102 | 5.116 | 5.009 | 5.016 | 1,765,135 | -0.13(-2.50%) |
Feb 09, 2010 | 5.181 | 5.188 | 5.095 | 5.145 | 1,791,261 | +0.04(+0.70%) |
Feb 08, 2010 | 5.370 | 5.370 | 5.102 | 5.109 | 573,145 | +0.01(+0.14%) |
Feb 05, 2010 | 5.081 | 5.116 | 5.002 | 5.102 | 2,058,701 | -0.03(-0.56%) |
Feb 04, 2010 | 5.374 | 5.374 | 5.109 | 5.131 | 2,041,222 | -0.26(-4.90%) |
Feb 03, 2010 | 5.502 | 5.502 | 5.345 | 5.395 | 1,646,207 | -0.21(-3.82%) |
Feb 02, 2010 | 5.474 | 5.645 | 5.416 | 5.609 | 6,663,406 | +0.20(+3.70%) |
Feb 01, 2010 | 5.352 | 5.452 | 5.345 | 5.409 | 756,777 | +0.06(+1.20%) |
Jan 29, 2010 | 5.474 | 5.495 | 5.324 | 5.345 | 1,107,369 | -0.06(-1.19%) |
Jan 28, 2010 | 5.531 | 5.531 | 5.374 | 5.409 | 1,382,093 | -0.13(-2.32%) |
Jan 27, 2010 | 5.481 | 5.538 | 5.409 | 5.538 | 962,677 | +0.07(+1.31%) |
Jan 26, 2010 | 5.488 | 5.538 | 5.459 | 5.466 | 864,104 | -0.09(-1.54%) |
Jan 25, 2010 | 5.488 | 5.595 | 5.488 | 5.552 | 2,614,468 | +0.10(+1.83%) |
Jan 22, 2010 | 5.552 | 5.688 | 5.424 | 5.452 | 1,678,900 | -0.10(-1.80%) |
Jan 21, 2010 | 5.567 | 5.631 | 5.524 | 5.552 | 1,107,545 | +0.04(+0.65%) |
Jan 20, 2010 | 5.581 | 5.581 | 5.449 | 5.517 | 2,481,855 | -0.25(-4.34%) |
Jan 19, 2010 | 5.759 | 5.881 | 5.724 | 5.767 | 2,606,420 | -0.26(-4.27%) |
Jan 15, 2010 | 6.124 | 6.024 | 6.024 | 6.024 | 1,440,157 | -0.08(-1.29%) |
Jan 14, 2010 | 6.010 | 6.131 | 5.974 | 6.102 | 1,463,130 | +0.14(+2.28%) |
Jan 13, 2010 | 5.888 | 5.967 | 5.867 | 5.967 | 519,523 | -0.02(-0.36%) |
Jan 12, 2010 | 5.995 | 6.088 | 5.981 | 5.988 | 1,201,404 | +0.14(+2.32%) |
Jan 11, 2010 | 5.867 | 5.895 | 5.845 | 5.852 | 646,777 | +0.01(+0.12%) |
Jan 08, 2010 | 5.738 | 5.860 | 5.688 | 5.845 | 1,027,793 | +0.14(+2.51%) |
Jan 07, 2010 | 5.645 | 5.709 | 5.602 | 5.702 | 1,171,951 | +0.16(+2.97%) |
Jan 06, 2010 | 5.567 | 5.567 | 5.509 | 5.538 | 1,155,376 | +0.06(+1.17%) |
Jan 05, 2010 | 5.359 | 5.481 | 5.359 | 5.474 | 1,227,344 | +0.07(+1.32%) |
Jan 04, 2010 | 5.252 | 5.402 | 5.252 | 5.402 | 1,113,102 | +0.11(+2.16%) |
Dec 31, 2009 | 5.295 | 5.288 | 5.288 | 5.288 | 501,697 | -0.04(-0.80%) |
Dec 30, 2009 | 5.281 | 5.331 | 5.245 | 5.331 | 507,730 | -0.01(-0.13%) |
Dec 29, 2009 | 5.359 | 5.381 | 5.338 | 5.338 | 381,801 | +0.01(+0.13%) |
Dec 28, 2009 | 5.388 | 5.409 | 5.309 | 5.331 | 280,252 | -0.09(-1.58%) |
Dec 24, 2009 | 5.402 | 5.459 | 5.402 | 5.416 | 190,829 | +0.05(+0.93%) |
Dec 23, 2009 | 5.416 | 5.416 | 5.359 | 5.366 | 306,473 | -0.01(-0.13%) |
Dec 22, 2009 | 5.302 | 5.388 | 5.302 | 5.374 | 409,486 | +0.05(+0.94%) |
Dec 21, 2009 | 5.331 | 5.366 | 5.324 | 5.324 | 652,304 | -0.01(-0.13%) |
Dec 18, 2009 | 5.395 | 5.395 | 5.266 | 5.331 | 627,139 | -0.03(-0.53%) |
Dec 17, 2009 | 5.416 | 5.416 | 5.331 | 5.359 | 543,997 | -0.21(-3.72%) |
Dec 16, 2009 | 5.538 | 5.574 | 5.474 | 5.567 | 1,084,810 | +0.26(+4.85%) |
Dec 15, 2009 | 5.316 | 5.345 | 5.295 | 5.309 | 416,100 | -0.08(-1.46%) |
Dec 14, 2009 | 5.381 | 5.416 | 5.374 | 5.388 | 900,016 | -0.05(-0.92%) |
Dec 11, 2009 | 5.409 | 5.459 | 5.374 | 5.438 | 523,789 | +0.05(+0.93%) |
Dec 10, 2009 | 5.374 | 5.416 | 5.338 | 5.388 | 2,148,951 | -0.07(-1.31%) |
Dec 09, 2009 | 5.395 | 5.466 | 5.288 | 5.459 | 2,970,572 | -0.02(-0.39%) |
Dec 08, 2009 | 5.559 | 5.559 | 5.459 | 5.481 | 1,231,967 | -0.11(-1.92%) |
Dec 07, 2009 | 5.631 | 5.638 | 5.538 | 5.588 | 4,439,220 | -0.10(-1.76%) |
Dec 04, 2009 | 5.645 | 5.731 | 5.588 | 5.688 | 14,907,367 | +0.27(+5.01%) |
Dec 03, 2009 | 5.331 | 5.459 | 5.381 | 5.416 | 1,743,668 | +0.09(+1.61%) |
Dec 02, 2009 | 5.366 | 5.374 | 5.302 | 5.331 | 1,472,624 | -0.01(-0.13%) |
Dec 01, 2009 | 5.274 | 5.352 | 5.238 | 5.338 | 1,876,215 | +0.21(+4.04%) |
Nov 30, 2009 | 5.066 | 5.138 | 5.059 | 5.131 | 1,039,440 | +0.19(+3.76%) |
Nov 27, 2009 | 4.981 | 5.002 | 4.859 | 4.945 | 1,116,182 | +0.14(+2.98%) |
Nov 25, 2009 | 4.780 | 4.945 | 4.752 | 4.802 | 1,947,129 | +0.05(+1.05%) |
Nov 24, 2009 | 4.802 | 5.073 | 4.673 | 4.752 | 1,651,466 | -0.15(-3.06%) |
Nov 23, 2009 | 4.888 | 4.952 | 4.873 | 4.902 | 617,568 | +0.01(+0.29%) |
Nov 20, 2009 | 4.752 | 4.888 | 4.745 | 4.888 | 1,327,221 | +0.29(+6.21%) |
Nov 19, 2009 | 4.766 | 4.766 | 4.538 | 4.602 | 2,153,274 | -0.25(-5.15%) |
Nov 18, 2009 | 4.981 | 4.981 | 4.823 | 4.852 | 1,372,357 | -0.07(-1.45%) |
Nov 17, 2009 | 4.888 | 4.966 | 4.888 | 4.923 | 1,252,164 | -0.09(-1.85%) |
Nov 16, 2009 | 4.923 | 5.059 | 4.923 | 5.016 | 2,033,542 | +0.00(+0.00%) |
Nov 13, 2009 | 5.009 | 5.081 | 4.966 | 5.016 | 1,910,469 | +0.02(+0.43%) |
Nov 12, 2009 | 4.866 | 5.066 | 4.859 | 4.995 | 497,544 | -0.14(-2.78%) |
Nov 11, 2009 | 5.088 | 5.152 | 5.059 | 5.138 | 701,025 | +0.03(+0.56%) |
Nov 10, 2009 | 5.045 | 5.109 | 5.031 | 5.109 | 339,240 | +0.07(+1.42%) |
Nov 09, 2009 | 5.045 | 5.052 | 4.973 | 5.038 | 825,204 | +0.01(+0.14%) |
Nov 06, 2009 | 4.845 | 5.045 | 4.845 | 5.031 | 475,411 | -0.05(-0.98%) |
Nov 05, 2009 | 4.981 | 5.088 | 4.981 | 5.081 | 702,536 | +0.03(+0.57%) |
Nov 04, 2009 | 5.102 | 5.123 | 5.016 | 5.052 | 763,300 | -0.04(-0.84%) |
Nov 03, 2009 | 5.023 | 5.095 | 4.831 | 5.095 | 732,703 | +0.03(+0.56%) |
Nov 02, 2009 | 5.009 | 5.145 | 4.981 | 5.066 | 1,709,020 | +0.05(+1.00%) |
Oct 30, 2009 | 5.159 | 5.159 | 4.981 | 5.016 | 1,506,270 | -0.16(-3.04%) |
Oct 29, 2009 | 5.138 | 5.181 | 5.095 | 5.174 | 1,820,043 | +0.12(+2.40%) |
Oct 28, 2009 | 5.102 | 5.131 | 4.995 | 5.052 | 3,996,895 | +0.10(+2.02%) |
Oct 27, 2009 | 5.031 | 5.031 | 4.931 | 4.952 | 957,715 | -0.05(-1.00%) |
Oct 26, 2009 | 5.123 | 5.245 | 4.988 | 5.002 | 2,873,345 | +0.01(+0.29%) |
Oct 23, 2009 | 4.981 | 4.988 | 4.931 | 4.988 | 1,139,354 | -0.24(-4.51%) |
Oct 22, 2009 | 5.259 | 5.259 | 5.102 | 5.224 | 3,144,630 | -0.04(-0.81%) |
Oct 21, 2009 | 5.416 | 5.416 | 5.259 | 5.266 | 1,349,591 | -0.04(-0.81%) |
Oct 20, 2009 | 5.288 | 5.309 | 5.259 | 5.309 | 2,241,669 | +0.13(+2.48%) |
Oct 19, 2009 | 5.181 | 5.231 | 5.088 | 5.181 | 2,783,908 | +0.31(+6.31%) |
Oct 16, 2009 | 5.009 | 5.009 | 4.823 | 4.873 | 3,746,514 | -0.22(-4.35%) |
Oct 15, 2009 | 5.195 | 5.195 | 5.016 | 5.095 | 1,992,445 | -0.19(-3.65%) |
Oct 14, 2009 | 5.252 | 5.388 | 5.202 | 5.288 | 3,050,133 | +0.12(+2.35%) |
Oct 13, 2009 | 5.352 | 5.352 | 5.152 | 5.166 | 1,956,634 | -0.11(-2.03%) |
Oct 12, 2009 | 5.331 | 5.388 | 5.245 | 5.274 | 2,221,258 | -0.02(-0.40%) |
Oct 09, 2009 | 5.288 | 5.338 | 5.252 | 5.295 | 1,430,767 | +0.20(+3.93%) |
Oct 08, 2009 | 5.088 | 5.116 | 5.038 | 5.095 | 2,000,688 | +0.07(+1.42%) |
Oct 07, 2009 | 5.073 | 5.088 | 4.981 | 5.023 | 2,403,805 | -0.03(-0.57%) |
Oct 06, 2009 | 4.909 | 5.102 | 4.909 | 5.052 | 7,466,610 | +0.27(+5.68%) |
Oct 05, 2009 | 4.645 | 4.888 | 4.645 | 4.780 | 21,424,828 | +0.39(+8.78%) |
Oct 02, 2009 | 4.223 | 4.616 | 4.223 | 4.395 | 8,383,366 | +0.25(+6.03%) |
Oct 01, 2009 | 4.287 | 4.309 | 4.145 | 4.145 | 3,101,110 | -0.23(-5.23%) |
Sep 30, 2009 | 4.488 | 4.488 | 4.366 | 4.373 | 2,257,781 | -0.14(-3.16%) |
Sep 29, 2009 | 4.488 | 4.530 | 4.416 | 4.516 | 3,621,271 | +0.12(+2.76%) |
Sep 28, 2009 | 4.366 | 4.430 | 4.280 | 4.395 | 7,343,475 | +0.18(+4.24%) |
Sep 25, 2009 | 4.459 | 4.459 | 4.137 | 4.216 | 13,503,291 | -0.42(-9.09%) |
Sep 24, 2009 | 4.952 | 4.952 | 4.595 | 4.638 | 4,611,661 | -0.84(-15.27%) |
Sep 23, 2009 | 5.552 | 5.588 | 5.474 | 5.474 | 1,532,849 | -0.05(-0.91%) |
Sep 22, 2009 | 5.459 | 5.574 | 5.452 | 5.524 | 759,173 | +0.10(+1.84%) |
Sep 21, 2009 | 5.438 | 5.466 | 5.359 | 5.424 | 375,949 | -0.08(-1.43%) |
Sep 18, 2009 | 5.431 | 5.509 | 5.359 | 5.502 | 649,191 | +0.07(+1.32%) |
Sep 17, 2009 | 5.531 | 5.545 | 5.409 | 5.431 | 738,782 | -0.22(-3.94%) |
Sep 16, 2009 | 5.674 | 5.724 | 5.631 | 5.654 | 368,850 | -0.02(-0.35%) |
Sep 15, 2009 | 5.717 | 5.767 | 5.617 | 5.674 | 606,362 | -0.11(-1.98%) |
Sep 14, 2009 | 5.745 | 5.802 | 5.681 | 5.788 | 770,305 | -0.11(-1.94%) |
Sep 11, 2009 | 5.952 | 5.952 | 5.852 | 5.902 | 368,830 | -0.08(-1.31%) |
Sep 10, 2009 | 5.960 | 6.010 | 5.852 | 5.981 | 673,725 | +0.11(+1.82%) |
Sep 09, 2009 | 5.845 | 5.917 | 5.781 | 5.874 | 630,782 | -0.08(-1.32%) |
Sep 08, 2009 | 5.924 | 6.017 | 5.910 | 5.952 | 369,965 | +0.08(+1.34%) |
Sep 04, 2009 | 5.938 | 5.938 | 5.781 | 5.874 | 510,436 | -0.21(-3.41%) |
Sep 03, 2009 | 6.110 | 6.110 | 6.002 | 6.081 | 511,025 | -0.11(-1.73%) |
Sep 02, 2009 | 6.210 | 6.253 | 6.124 | 6.188 | 502,149 | +0.09(+1.52%) |
Sep 01, 2009 | 6.267 | 6.317 | 6.067 | 6.095 | 634,313 | -0.24(-3.83%) |
Aug 31, 2009 | 6.338 | 6.367 | 6.245 | 6.338 | 493,879 | -0.06(-0.89%) |
Aug 28, 2009 | 6.417 | 6.438 | 6.360 | 6.395 | 539,222 | +0.10(+1.59%) |
Aug 27, 2009 | 6.238 | 6.324 | 6.152 | 6.295 | 536,804 | +0.06(+1.03%) |
Aug 26, 2009 | 6.224 | 6.281 | 6.174 | 6.231 | 404,600 | -0.05(-0.80%) |
Aug 25, 2009 | 6.203 | 6.381 | 6.203 | 6.281 | 734,716 | +0.18(+2.93%) |
Aug 24, 2009 | 6.210 | 6.253 | 6.074 | 6.102 | 636,349 | -0.19(-2.95%) |
Aug 21, 2009 | 6.188 | 6.324 | 6.188 | 6.288 | 663,649 | +0.08(+1.27%) |
Aug 20, 2009 | 6.181 | 6.231 | 6.131 | 6.210 | 591,712 | +0.13(+2.12%) |
Aug 19, 2009 | 6.088 | 6.152 | 6.038 | 6.081 | 545,769 | -0.09(-1.50%) |
Aug 18, 2009 | 6.110 | 6.188 | 6.067 | 6.174 | 654,382 | +0.14(+2.25%) |
Aug 17, 2009 | 6.002 | 6.067 | 5.960 | 6.038 | 998,560 | -0.19(-3.10%) |
Aug 14, 2009 | 6.245 | 6.267 | 6.152 | 6.231 | 456,345 | +0.01(+0.23%) |
Aug 13, 2009 | 6.238 | 6.295 | 6.124 | 6.217 | 903,652 | +0.02(+0.35%) |
Aug 12, 2009 | 6.110 | 6.238 | 6.045 | 6.195 | 331,135 | +0.09(+1.52%) |
Aug 11, 2009 | 6.095 | 6.124 | 6.067 | 6.102 | 421,925 | +0.15(+2.52%) |
Aug 10, 2009 | 6.160 | 6.174 | 5.902 | 5.952 | 411,356 | +0.00(+0.00%) |
Aug 07, 2009 | 5.867 | 6.002 | 5.852 | 5.952 | 677,485 | +0.12(+2.08%) |
Aug 06, 2009 | 5.902 | 5.917 | 5.759 | 5.831 | 727,264 | -0.14(-2.39%) |
Aug 05, 2009 | 5.931 | 5.988 | 5.845 | 5.974 | 795,526 | -0.14(-2.22%) |
Aug 04, 2009 | 6.045 | 6.167 | 6.045 | 6.110 | 490,354 | -0.24(-3.72%) |
Aug 03, 2009 | 6.360 | 6.367 | 6.267 | 6.345 | 517,036 | +0.05(+0.79%) |
Jul 31, 2009 | 6.231 | 6.295 | 6.174 | 6.295 | 671,997 | +0.00(+0.00%) |
Jul 30, 2009 | 6.188 | 6.331 | 6.124 | 6.295 | 1,204,623 | -0.03(-0.45%) |
Jul 29, 2009 | 6.274 | 6.367 | 6.138 | 6.324 | 1,104,056 | +0.18(+2.91%) |
Jul 28, 2009 | 6.131 | 6.181 | 6.072 | 6.145 | 465,527 | -0.05(-0.81%) |
Jul 27, 2009 | 6.145 | 6.224 | 6.110 | 6.195 | 627,177 | +0.19(+3.21%) |
Jul 24, 2009 | 6.038 | 6.045 | 5.974 | 6.002 | 1,371 | -0.04(-0.59%) |
Jul 23, 2009 | 5.910 | 6.081 | 5.910 | 6.038 | 697,025 | +0.06(+0.96%) |
Jul 22, 2009 | 5.888 | 6.017 | 5.888 | 5.981 | 507,261 | +0.05(+0.84%) |
Jul 21, 2009 | 5.867 | 5.967 | 5.831 | 5.931 | 973,524 | +0.16(+2.72%) |
Jul 20, 2009 | 5.659 | 5.781 | 5.659 | 5.774 | 720,630 | +0.11(+2.02%) |
Jul 17, 2009 | 5.731 | 5.731 | 5.590 | 5.659 | 867,900 | +0.11(+1.93%) |
Jul 16, 2009 | 5.509 | 5.588 | 5.474 | 5.552 | 746,928 | -0.08(-1.40%) |
Jul 15, 2009 | 5.502 | 5.645 | 5.481 | 5.631 | 1,582,461 | +0.06(+1.03%) |
Jul 14, 2009 | 5.409 | 5.595 | 5.409 | 5.574 | 959,271 | +0.21(+4.00%) |
Jul 13, 2009 | 5.309 | 5.381 | 5.309 | 5.359 | 1,004,786 | -0.12(-2.22%) |
Jul 10, 2009 | 5.495 | 5.524 | 5.424 | 5.481 | 543,960 | -0.13(-2.29%) |
Jul 09, 2009 | 5.567 | 5.631 | 5.531 | 5.609 | 415,477 | -0.07(-1.26%) |
Jul 08, 2009 | 5.745 | 5.745 | 5.595 | 5.681 | 1,758,570 | -0.16(-2.69%) |
Jul 07, 2009 | 5.952 | 6.010 | 5.838 | 5.838 | 416,036 | -0.39(-6.20%) |
Jul 06, 2009 | 6.081 | 6.231 | 6.074 | 6.224 | 953,989 | +0.19(+3.08%) |
Jul 02, 2009 | 6.038 | 6.067 | 5.910 | 6.038 | 1,065,425 | +0.00(+0.00%) |
Jul 01, 2009 | 6.067 | 6.088 | 5.995 | 6.038 | 148,373 | +0.01(+0.24%) |
Jun 30, 2009 | 6.017 | 6.074 | 5.952 | 6.024 | 256,800 | +0.01(+0.12%) |
Jun 29, 2009 | 6.110 | 6.110 | 5.974 | 6.017 | 367,260 | -0.18(-2.88%) |
Jun 26, 2009 | 6.188 | 6.253 | 6.160 | 6.195 | 620,586 | +0.03(+0.46%) |
Jun 25, 2009 | 6.017 | 6.188 | 6.017 | 6.167 | 589,333 | +0.31(+5.37%) |
Jun 24, 2009 | 5.845 | 5.938 | 5.817 | 5.852 | 392,602 | -0.01(-0.12%) |
Jun 23, 2009 | 5.852 | 5.888 | 5.781 | 5.860 | 439,100 | -0.04(-0.61%) |
Jun 22, 2009 | 6.002 | 6.067 | 5.838 | 5.895 | 886,545 | -0.21(-3.51%) |
Jun 19, 2009 | 6.060 | 6.131 | 6.010 | 6.110 | 635,809 | +0.11(+1.79%) |
Jun 18, 2009 | 5.902 | 6.045 | 5.895 | 6.002 | 466,802 | -0.02(-0.36%) |
Jun 17, 2009 | 6.038 | 6.110 | 5.917 | 6.024 | 635,873 | +0.08(+1.32%) |
Jun 16, 2009 | 5.917 | 6.124 | 5.902 | 5.945 | 736,376 | -0.45(-7.04%) |
Jun 15, 2009 | 6.638 | 6.638 | 6.367 | 6.395 | 827,510 | -0.31(-4.69%) |
Jun 12, 2009 | 6.717 | 6.788 | 6.560 | 6.710 | 2,521,707 | +0.22(+3.41%) |
Jun 11, 2009 | 6.331 | 6.574 | 6.331 | 6.488 | 1,413,182 | +0.27(+4.37%) |
Jun 10, 2009 | 6.088 | 6.274 | 6.088 | 6.217 | 1,544,600 | +0.32(+5.45%) |
Jun 09, 2009 | 5.809 | 5.967 | 5.809 | 5.895 | 821,361 | +0.07(+1.23%) |
Jun 08, 2009 | 5.795 | 5.852 | 5.767 | 5.824 | 596,249 | +0.12(+2.13%) |
Jun 05, 2009 | 5.795 | 5.831 | 5.595 | 5.702 | 2,202,461 | -0.10(-1.72%) |
Jun 04, 2009 | 5.659 | 5.817 | 5.645 | 5.802 | 874,858 | +0.34(+6.14%) |
Jun 03, 2009 | 5.424 | 5.488 | 5.395 | 5.466 | 359,613 | -0.06(-1.16%) |
Jun 02, 2009 | 5.452 | 5.559 | 5.452 | 5.531 | 301,103 | -0.08(-1.40%) |