Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.863 | 7.868 | 7.600 | 7.650 | 855,668 | -0.17(-2.17%) |
Jan 28, 2010 | 7.988 | 8.023 | 7.751 | 7.819 | 981,292 | -0.14(-1.78%) |
Jan 27, 2010 | 7.900 | 7.975 | 7.846 | 7.961 | 418,409 | +0.05(+0.61%) |
Jan 26, 2010 | 7.970 | 8.017 | 7.879 | 7.913 | 442,137 | -0.04(-0.51%) |
Jan 25, 2010 | 7.988 | 8.003 | 7.910 | 7.953 | 278,075 | +0.08(+1.00%) |
Jan 22, 2010 | 8.147 | 8.147 | 7.860 | 7.875 | 605,891 | -0.30(-3.68%) |
Jan 21, 2010 | 8.308 | 8.322 | 8.139 | 8.176 | 504,494 | -0.07(-0.90%) |
Jan 20, 2010 | 8.324 | 8.324 | 8.160 | 8.251 | 566,304 | -0.13(-1.55%) |
Jan 19, 2010 | 8.297 | 8.383 | 8.254 | 8.381 | 587,767 | +0.09(+1.06%) |
Jan 15, 2010 | 8.389 | 8.293 | 8.293 | 8.293 | 258,623 | -0.07(-0.80%) |
Jan 14, 2010 | 8.335 | 8.403 | 8.334 | 8.360 | 559,284 | +0.04(+0.51%) |
Jan 13, 2010 | 8.256 | 8.331 | 8.195 | 8.318 | 326,208 | +0.11(+1.28%) |
Jan 12, 2010 | 8.289 | 8.303 | 8.188 | 8.213 | 706,296 | -0.11(-1.33%) |
Jan 11, 2010 | 8.403 | 8.403 | 8.268 | 8.323 | 430,013 | -0.03(-0.32%) |
Jan 08, 2010 | 8.277 | 8.350 | 8.269 | 8.350 | 483,366 | +0.07(+0.81%) |
Jan 07, 2010 | 8.327 | 8.327 | 8.248 | 8.283 | 390,186 | -0.02(-0.26%) |
Jan 06, 2010 | 8.376 | 8.379 | 8.305 | 8.305 | 426,182 | -0.06(-0.72%) |
Jan 05, 2010 | 8.388 | 8.388 | 8.311 | 8.365 | 448,787 | +0.01(+0.17%) |
Jan 04, 2010 | 8.306 | 8.373 | 8.296 | 8.350 | 838,947 | +0.16(+2.00%) |
Dec 31, 2009 | 8.262 | 8.186 | 8.186 | 8.186 | 197,730 | -0.09(-1.04%) |
Dec 30, 2009 | 8.204 | 8.273 | 8.204 | 8.273 | 147,915 | +0.03(+0.41%) |
Dec 29, 2009 | 8.239 | 8.256 | 8.223 | 8.239 | 278,280 | -0.01(-0.11%) |
Dec 28, 2009 | 8.273 | 8.273 | 8.205 | 8.248 | 262,633 | +0.01(+0.16%) |
Dec 24, 2009 | 8.121 | 8.236 | 8.121 | 8.235 | 1,267,674 | +0.08(+0.99%) |
Dec 23, 2009 | 8.151 | 8.156 | 8.119 | 8.154 | 300,099 | +0.03(+0.41%) |
Dec 22, 2009 | 8.103 | 8.123 | 8.084 | 8.121 | 291,519 | +0.06(+0.76%) |
Dec 21, 2009 | 8.047 | 8.091 | 8.024 | 8.059 | 601,567 | +0.05(+0.64%) |
Dec 18, 2009 | 7.938 | 8.011 | 7.938 | 8.008 | 270,515 | +0.14(+1.75%) |
Dec 17, 2009 | 7.960 | 7.960 | 7.871 | 7.871 | 442,103 | -0.13(-1.64%) |
Dec 16, 2009 | 7.983 | 8.039 | 7.983 | 8.002 | 502,879 | +0.05(+0.62%) |
Dec 15, 2009 | 7.986 | 8.012 | 7.937 | 7.952 | 962,682 | -0.04(-0.46%) |
Dec 14, 2009 | 7.999 | 8.011 | 7.989 | 7.989 | 223,607 | +0.05(+0.63%) |
Dec 11, 2009 | 7.980 | 7.998 | 7.909 | 7.939 | 177,718 | -0.02(-0.29%) |
Dec 10, 2009 | 7.931 | 7.990 | 7.931 | 7.963 | 301,919 | +0.05(+0.61%) |
Dec 09, 2009 | 7.884 | 7.923 | 7.820 | 7.914 | 425,477 | +0.06(+0.70%) |
Dec 08, 2009 | 7.893 | 7.901 | 7.834 | 7.859 | 367,683 | -0.06(-0.73%) |
Dec 07, 2009 | 7.941 | 7.966 | 7.898 | 7.917 | 261,422 | -0.01(-0.07%) |
Dec 04, 2009 | 7.936 | 8.006 | 7.851 | 7.923 | 181,310 | +0.05(+0.69%) |
Dec 03, 2009 | 7.910 | 7.951 | 7.856 | 7.869 | 361,423 | +0.01(+0.09%) |
Dec 02, 2009 | 7.901 | 7.937 | 7.859 | 7.862 | 179,989 | -0.04(-0.46%) |
Dec 01, 2009 | 7.799 | 7.922 | 7.799 | 7.898 | 382,339 | +0.14(+1.87%) |
Nov 30, 2009 | 7.752 | 7.781 | 7.697 | 7.754 | 432,510 | +0.00(+0.06%) |
Nov 27, 2009 | 7.726 | 7.773 | 7.667 | 7.749 | 120,417 | -0.12(-1.56%) |
Nov 25, 2009 | 7.857 | 7.897 | 7.857 | 7.872 | 339,823 | +0.02(+0.26%) |
Nov 24, 2009 | 7.860 | 7.878 | 7.815 | 7.852 | 124,461 | -0.03(-0.35%) |
Nov 23, 2009 | 7.860 | 7.932 | 7.830 | 7.879 | 156,399 | +0.11(+1.43%) |
Nov 20, 2009 | 7.739 | 7.791 | 7.728 | 7.768 | 139,130 | -0.05(-0.65%) |
Nov 19, 2009 | 7.894 | 7.904 | 7.767 | 7.819 | 300,427 | -0.14(-1.82%) |
Nov 18, 2009 | 7.980 | 7.993 | 7.923 | 7.964 | 971,625 | -0.02(-0.26%) |
Nov 17, 2009 | 7.950 | 7.986 | 7.932 | 7.985 | 257,262 | -0.01(-0.11%) |
Nov 16, 2009 | 7.951 | 8.017 | 7.932 | 7.993 | 226,658 | +0.09(+1.18%) |
Nov 13, 2009 | 7.843 | 7.913 | 7.843 | 7.900 | 150,446 | +0.08(+1.08%) |
Nov 12, 2009 | 7.838 | 7.893 | 7.793 | 7.816 | 117,646 | -0.06(-0.72%) |
Nov 11, 2009 | 7.884 | 7.917 | 7.835 | 7.872 | 223,073 | +0.04(+0.56%) |
Nov 10, 2009 | 7.812 | 7.852 | 7.785 | 7.828 | 308,494 | -0.01(-0.17%) |
Nov 09, 2009 | 7.746 | 7.841 | 7.745 | 7.841 | 237,051 | +0.18(+2.41%) |
Nov 06, 2009 | 7.619 | 7.686 | 7.572 | 7.657 | 164,499 | +0.02(+0.21%) |
Nov 05, 2009 | 7.619 | 7.657 | 7.580 | 7.641 | 1,139,395 | +0.11(+1.49%) |
Nov 04, 2009 | 7.491 | 7.596 | 7.491 | 7.529 | 500,095 | +0.06(+0.84%) |
Nov 03, 2009 | 7.384 | 7.467 | 7.384 | 7.466 | 289,398 | +0.01(+0.20%) |
Nov 02, 2009 | 7.410 | 7.524 | 7.381 | 7.451 | 662,898 | +0.01(+0.18%) |
Oct 30, 2009 | 7.627 | 7.628 | 7.429 | 7.438 | 324,148 | -0.19(-2.49%) |
Oct 29, 2009 | 7.527 | 7.651 | 7.527 | 7.628 | 407,017 | +0.15(+2.01%) |
Oct 28, 2009 | 7.559 | 7.621 | 7.464 | 7.477 | 365,446 | -0.18(-2.40%) |
Oct 27, 2009 | 7.745 | 7.765 | 7.637 | 7.662 | 210,080 | -0.07(-0.91%) |
Oct 26, 2009 | 7.729 | 7.868 | 7.700 | 7.732 | 162,974 | -0.02(-0.23%) |
Oct 23, 2009 | 7.796 | 7.796 | 7.735 | 7.749 | 250,933 | -0.05(-0.66%) |
Oct 22, 2009 | 7.754 | 7.812 | 7.678 | 7.800 | 355,614 | +0.04(+0.51%) |
Oct 21, 2009 | 7.783 | 7.863 | 7.749 | 7.761 | 284,068 | -0.03(-0.41%) |
Oct 20, 2009 | 7.749 | 7.793 | 7.749 | 7.793 | 288,940 | +0.01(+0.09%) |
Oct 19, 2009 | 7.754 | 7.808 | 7.705 | 7.786 | 254,710 | +0.07(+0.91%) |
Oct 16, 2009 | 7.761 | 7.761 | 7.665 | 7.716 | 399,772 | -0.09(-1.19%) |
Oct 15, 2009 | 7.795 | 7.809 | 7.763 | 7.809 | 251,282 | -0.05(-0.60%) |
Oct 14, 2009 | 7.840 | 7.859 | 7.802 | 7.856 | 497,194 | +0.12(+1.57%) |
Oct 13, 2009 | 7.719 | 7.746 | 7.654 | 7.735 | 230,729 | +0.01(+0.19%) |
Oct 12, 2009 | 7.744 | 7.752 | 7.694 | 7.720 | 393,977 | +0.04(+0.57%) |
Oct 09, 2009 | 7.577 | 7.685 | 7.567 | 7.676 | 427,926 | +0.08(+1.02%) |
Oct 08, 2009 | 7.624 | 7.648 | 7.564 | 7.599 | 354,177 | +0.05(+0.72%) |
Oct 07, 2009 | 7.523 | 7.547 | 7.492 | 7.544 | 111,201 | -0.00(-0.01%) |
Oct 06, 2009 | 7.464 | 7.551 | 7.464 | 7.545 | 223,011 | +0.13(+1.77%) |
Oct 05, 2009 | 7.385 | 7.432 | 7.358 | 7.414 | 275,290 | +0.06(+0.76%) |
Oct 02, 2009 | 7.342 | 7.418 | 7.342 | 7.358 | 185,757 | -0.07(-0.92%) |
Oct 01, 2009 | 7.600 | 7.600 | 7.406 | 7.426 | 221,814 | -0.20(-2.60%) |
Sep 30, 2009 | 7.634 | 7.698 | 7.545 | 7.624 | 164,869 | +0.00(+0.01%) |
Sep 29, 2009 | 7.670 | 7.689 | 7.596 | 7.624 | 168,844 | -0.04(-0.48%) |
Sep 28, 2009 | 7.571 | 7.708 | 7.571 | 7.660 | 303,616 | +0.10(+1.31%) |
Sep 25, 2009 | 7.556 | 7.600 | 7.527 | 7.561 | 206,899 | -0.06(-0.81%) |
Sep 24, 2009 | 7.716 | 7.751 | 7.566 | 7.622 | 211,017 | -0.07(-0.86%) |
Sep 23, 2009 | 7.746 | 7.815 | 7.673 | 7.688 | 370,194 | -0.04(-0.47%) |
Sep 22, 2009 | 7.720 | 7.736 | 7.688 | 7.724 | 280,695 | +0.08(+1.11%) |
Sep 21, 2009 | 7.625 | 7.682 | 7.600 | 7.640 | 202,191 | -0.03(-0.38%) |
Sep 18, 2009 | 7.694 | 7.708 | 7.643 | 7.669 | 387,313 | +0.02(+0.23%) |
Sep 17, 2009 | 7.676 | 7.708 | 7.622 | 7.651 | 471,721 | +0.02(+0.23%) |
Sep 16, 2009 | 7.653 | 7.707 | 7.602 | 7.634 | 317,436 | +0.03(+0.38%) |
Sep 15, 2009 | 7.570 | 7.615 | 7.530 | 7.605 | 367,697 | +0.07(+0.99%) |
Sep 14, 2009 | 7.616 | 7.616 | 7.441 | 7.530 | 730,585 | -0.05(-0.71%) |
Sep 11, 2009 | 7.609 | 7.653 | 7.532 | 7.584 | 235,217 | -0.01(-0.17%) |
Sep 10, 2009 | 7.489 | 7.600 | 7.483 | 7.597 | 118,426 | +0.11(+1.53%) |
Sep 09, 2009 | 7.444 | 7.523 | 7.433 | 7.483 | 243,154 | +0.05(+0.72%) |
Sep 08, 2009 | 7.439 | 7.457 | 7.397 | 7.429 | 304,471 | +0.08(+1.11%) |
Sep 04, 2009 | 7.267 | 7.355 | 7.247 | 7.347 | 137,481 | +0.10(+1.39%) |
Sep 03, 2009 | 7.230 | 7.246 | 7.162 | 7.246 | 146,580 | +0.06(+0.83%) |
Sep 02, 2009 | 7.173 | 7.231 | 7.157 | 7.187 | 210,942 | -0.02(-0.34%) |
Sep 01, 2009 | 7.273 | 7.390 | 7.186 | 7.211 | 166,901 | -0.11(-1.48%) |
Aug 31, 2009 | 7.293 | 7.320 | 7.257 | 7.320 | 151,589 | -0.04(-0.50%) |
Aug 28, 2009 | 7.409 | 7.477 | 7.321 | 7.356 | 159,128 | +0.01(+0.18%) |
Aug 27, 2009 | 7.315 | 7.346 | 7.216 | 7.343 | 214,199 | +0.03(+0.38%) |
Aug 26, 2009 | 7.282 | 7.330 | 7.267 | 7.315 | 141,572 | +0.04(+0.56%) |
Aug 25, 2009 | 7.325 | 7.342 | 7.261 | 7.274 | 1,567,055 | -0.03(-0.36%) |
Aug 24, 2009 | 7.315 | 7.365 | 7.282 | 7.301 | 581,794 | +0.01(+0.14%) |
Aug 21, 2009 | 7.260 | 7.290 | 7.192 | 7.290 | 257,303 | +0.12(+1.73%) |
Aug 20, 2009 | 7.102 | 7.179 | 7.102 | 7.166 | 205,954 | +0.08(+1.13%) |
Aug 19, 2009 | 6.989 | 7.124 | 6.967 | 7.086 | 208,021 | +0.00(+0.01%) |
Aug 18, 2009 | 7.038 | 7.092 | 7.000 | 7.086 | 274,456 | +0.11(+1.51%) |
Aug 17, 2009 | 7.033 | 7.033 | 6.960 | 6.981 | 673,578 | -0.19(-2.63%) |
Aug 14, 2009 | 7.238 | 7.241 | 7.108 | 7.169 | 438,059 | -0.07(-0.97%) |
Aug 13, 2009 | 7.210 | 7.239 | 7.163 | 7.239 | 252,527 | +0.09(+1.29%) |
Aug 12, 2009 | 7.052 | 7.217 | 7.033 | 7.147 | 309,253 | +0.08(+1.20%) |
Aug 11, 2009 | 7.086 | 7.088 | 7.033 | 7.062 | 249,127 | -0.06(-0.90%) |
Aug 10, 2009 | 7.090 | 7.158 | 7.074 | 7.127 | 977,789 | -0.04(-0.59%) |
Aug 07, 2009 | 7.216 | 7.226 | 7.149 | 7.169 | 334,719 | +0.07(+0.95%) |
Aug 06, 2009 | 7.176 | 7.214 | 7.083 | 7.102 | 800,776 | -0.05(-0.76%) |
Aug 05, 2009 | 7.247 | 7.247 | 7.115 | 7.156 | 318,052 | -0.07(-0.95%) |
Aug 04, 2009 | 7.220 | 7.235 | 7.175 | 7.225 | 435,473 | -0.02(-0.26%) |
Aug 03, 2009 | 7.241 | 7.249 | 7.188 | 7.244 | 267,456 | +0.09(+1.31%) |
Jul 31, 2009 | 7.159 | 7.197 | 7.123 | 7.150 | 160,428 | +0.02(+0.31%) |
Jul 30, 2009 | 7.169 | 7.235 | 7.128 | 7.128 | 560,858 | +0.06(+0.81%) |
Jul 29, 2009 | 7.073 | 7.073 | 7.007 | 7.071 | 273,806 | -0.02(-0.29%) |
Jul 28, 2009 | 7.040 | 7.097 | 6.978 | 7.092 | 259,013 | +0.02(+0.27%) |
Jul 27, 2009 | 7.070 | 7.084 | 6.985 | 7.073 | 336,217 | -0.00(-0.02%) |
Jul 24, 2009 | 6.982 | 7.081 | 6.969 | 7.074 | 5,918 | -0.05(-0.66%) |
Jul 23, 2009 | 7.000 | 7.150 | 6.978 | 7.121 | 879,341 | +0.13(+1.92%) |
Jul 22, 2009 | 6.956 | 7.026 | 6.934 | 6.986 | 3,099,176 | +0.04(+0.57%) |
Jul 21, 2009 | 6.983 | 6.983 | 6.856 | 6.947 | 183,027 | +0.03(+0.47%) |
Jul 20, 2009 | 6.906 | 6.928 | 6.848 | 6.915 | 446,919 | +0.06(+0.92%) |
Jul 17, 2009 | 6.829 | 6.852 | 6.758 | 6.852 | 577,217 | +0.04(+0.56%) |
Jul 16, 2009 | 6.697 | 6.824 | 6.672 | 6.814 | 382,605 | +0.08(+1.22%) |
Jul 15, 2009 | 6.636 | 6.732 | 6.606 | 6.732 | 439,674 | +0.27(+4.16%) |
Jul 14, 2009 | 6.527 | 6.527 | 6.407 | 6.463 | 215,355 | +0.01(+0.20%) |
Jul 13, 2009 | 6.337 | 6.454 | 6.304 | 6.450 | 186,948 | +0.10(+1.52%) |
Jul 10, 2009 | 6.280 | 6.355 | 6.280 | 6.354 | 111,358 | +0.02(+0.39%) |
Jul 09, 2009 | 6.361 | 6.365 | 6.288 | 6.329 | 298,382 | +0.07(+1.05%) |
Jul 08, 2009 | 6.273 | 6.296 | 6.190 | 6.263 | 314,576 | -0.01(-0.12%) |
Jul 07, 2009 | 6.421 | 6.421 | 6.270 | 6.270 | 209,054 | -0.16(-2.52%) |
Jul 06, 2009 | 6.378 | 6.446 | 6.357 | 6.432 | 247,656 | +0.00(+0.07%) |
Jul 02, 2009 | 6.529 | 6.529 | 6.415 | 6.428 | 253,218 | -0.15(-2.24%) |
Jul 01, 2009 | 6.561 | 6.652 | 6.561 | 6.576 | 282,016 | +0.04(+0.61%) |
Jun 30, 2009 | 6.557 | 6.614 | 6.488 | 6.536 | 74,132 | -0.04(-0.56%) |
Jun 29, 2009 | 6.570 | 6.598 | 6.528 | 6.573 | 121,224 | +0.03(+0.49%) |
Jun 26, 2009 | 6.522 | 6.552 | 6.508 | 6.541 | 102,361 | -0.00(-0.02%) |
Jun 25, 2009 | 6.484 | 6.542 | 6.479 | 6.542 | 241,580 | +0.12(+1.80%) |
Jun 24, 2009 | 6.403 | 6.484 | 6.397 | 6.427 | 408,988 | +0.12(+1.90%) |
Jun 23, 2009 | 6.301 | 6.374 | 6.267 | 6.307 | 363,619 | -0.01(-0.12%) |
Jun 22, 2009 | 6.476 | 6.476 | 6.307 | 6.314 | 285,273 | -0.23(-3.44%) |
Jun 19, 2009 | 6.545 | 6.562 | 6.494 | 6.539 | 214,822 | +0.08(+1.18%) |
Jun 18, 2009 | 6.504 | 6.516 | 6.459 | 6.463 | 110,024 | -0.02(-0.34%) |
Jun 17, 2009 | 6.456 | 6.551 | 6.415 | 6.485 | 208,418 | +0.04(+0.61%) |
Jun 16, 2009 | 6.557 | 6.576 | 6.446 | 6.446 | 134,792 | -0.06(-0.92%) |
Jun 15, 2009 | 6.605 | 6.605 | 6.472 | 6.505 | 363,783 | -0.17(-2.50%) |
Jun 12, 2009 | 6.691 | 6.691 | 6.600 | 6.672 | 169,145 | -0.05(-0.76%) |
Jun 11, 2009 | 6.703 | 6.785 | 6.696 | 6.723 | 953,528 | +0.05(+0.68%) |
Jun 10, 2009 | 6.728 | 6.818 | 6.590 | 6.678 | 206,413 | +0.01(+0.09%) |
Jun 09, 2009 | 6.659 | 6.709 | 6.624 | 6.672 | 82,513 | +0.06(+0.93%) |
Jun 08, 2009 | 6.526 | 6.641 | 6.505 | 6.611 | 138,076 | +0.00(+0.00%) |
Jun 05, 2009 | 6.678 | 6.690 | 6.577 | 6.611 | 507,696 | +0.00(+0.04%) |
Jun 04, 2009 | 6.565 | 6.609 | 6.541 | 6.608 | 671,676 | +0.08(+1.30%) |
Jun 03, 2009 | 6.574 | 6.577 | 6.447 | 6.523 | 375,257 | -0.08(-1.28%) |
Jun 02, 2009 | 6.579 | 6.660 | 6.574 | 6.608 | 965,467 | -0.03(-0.51%) |
Jun 01, 2009 | 6.526 | 6.671 | 6.526 | 6.641 | 199,379 | +0.22(+3.39%) |
May 29, 2009 | 6.378 | 6.424 | 6.324 | 6.424 | 538,012 | +0.08(+1.20%) |
May 28, 2009 | 6.343 | 6.378 | 6.250 | 6.348 | 176,110 | +0.09(+1.41%) |
May 27, 2009 | 6.321 | 6.396 | 6.242 | 6.259 | 167,558 | -0.06(-0.96%) |
May 26, 2009 | 6.106 | 6.324 | 6.106 | 6.320 | 206,194 | +0.15(+2.51%) |
May 22, 2009 | 6.210 | 6.212 | 6.110 | 6.165 | 135,715 | -0.00(-0.05%) |
May 21, 2009 | 6.196 | 6.213 | 6.104 | 6.168 | 237,023 | -0.10(-1.59%) |
May 20, 2009 | 6.343 | 6.392 | 6.244 | 6.267 | 283,015 | -0.04(-0.67%) |
May 19, 2009 | 6.228 | 6.370 | 6.228 | 6.310 | 208,226 | +0.05(+0.77%) |
May 18, 2009 | 6.155 | 6.280 | 6.130 | 6.261 | 164,096 | +0.16(+2.59%) |
May 15, 2009 | 6.108 | 6.168 | 6.074 | 6.104 | 1,169,800 | -0.00(-0.07%) |
May 14, 2009 | 6.038 | 6.142 | 6.038 | 6.108 | 208,664 | +0.07(+1.17%) |
May 13, 2009 | 6.086 | 6.093 | 6.000 | 6.037 | 229,675 | -0.12(-1.88%) |
May 12, 2009 | 6.215 | 6.261 | 6.106 | 6.153 | 841,588 | -0.06(-0.94%) |
May 11, 2009 | 6.143 | 6.258 | 6.106 | 6.212 | 253,129 | -0.02(-0.30%) |
May 08, 2009 | 6.269 | 6.269 | 6.127 | 6.231 | 439,339 | +0.03(+0.52%) |
May 07, 2009 | 6.434 | 6.434 | 6.131 | 6.199 | 412,956 | -0.20(-3.06%) |
May 06, 2009 | 6.389 | 6.415 | 6.304 | 6.394 | 319,058 | +0.01(+0.18%) |
May 05, 2009 | 6.396 | 6.396 | 6.308 | 6.383 | 452,283 | -0.04(-0.55%) |
May 04, 2009 | 6.336 | 6.418 | 6.289 | 6.418 | 393,901 | +0.15(+2.45%) |
May 01, 2009 | 6.131 | 6.264 | 6.131 | 6.264 | 477,756 | +0.08(+1.30%) |
Apr 30, 2009 | 6.264 | 6.327 | 6.158 | 6.184 | 552,449 | +0.02(+0.28%) |
Apr 29, 2009 | 6.120 | 6.242 | 6.102 | 6.166 | 918,121 | +0.12(+1.93%) |
Apr 28, 2009 | 6.007 | 6.089 | 5.991 | 6.049 | 120,978 | -0.04(-0.60%) |
Apr 27, 2009 | 6.064 | 6.166 | 6.058 | 6.086 | 270,590 | -0.02(-0.38%) |
Apr 24, 2009 | 6.087 | 6.165 | 6.051 | 6.109 | 1,361,545 | +0.06(+0.99%) |
Apr 23, 2009 | 6.066 | 6.068 | 5.931 | 6.049 | 142,968 | +0.06(+0.98%) |
Apr 22, 2009 | 5.883 | 6.108 | 5.883 | 5.991 | 148,229 | +0.04(+0.69%) |
Apr 21, 2009 | 5.783 | 5.971 | 5.783 | 5.950 | 295,132 | +0.12(+2.03%) |
Apr 20, 2009 | 5.952 | 5.952 | 5.816 | 5.832 | 181,933 | -0.22(-3.58%) |
Apr 17, 2009 | 6.023 | 6.083 | 5.981 | 6.048 | 167,872 | -0.00(-0.02%) |
Apr 16, 2009 | 5.935 | 6.074 | 5.909 | 6.049 | 215,020 | +0.17(+2.83%) |
Apr 15, 2009 | 5.930 | 5.930 | 5.788 | 5.883 | 191,812 | -0.02(-0.37%) |
Apr 14, 2009 | 5.949 | 5.959 | 5.862 | 5.905 | 880,422 | -0.08(-1.34%) |
Apr 13, 2009 | 6.032 | 6.048 | 5.902 | 5.985 | 281,947 | +0.01(+0.15%) |
Apr 09, 2009 | 5.959 | 5.988 | 5.919 | 5.976 | 165,717 | +0.20(+3.52%) |
Apr 08, 2009 | 5.753 | 5.827 | 5.709 | 5.773 | 218,359 | +0.09(+1.65%) |
Apr 07, 2009 | 5.836 | 5.836 | 5.554 | 5.680 | 217,928 | -0.17(-2.85%) |
Apr 06, 2009 | 5.867 | 5.867 | 5.759 | 5.846 | 196,759 | -0.01(-0.20%) |
Apr 03, 2009 | 5.883 | 5.914 | 5.798 | 5.858 | 443,834 | +0.02(+0.33%) |
Apr 02, 2009 | 5.713 | 5.935 | 5.713 | 5.839 | 555,439 | +0.22(+3.85%) |
Apr 01, 2009 | 5.487 | 5.629 | 5.376 | 5.623 | 224,982 | +0.13(+2.45%) |
Mar 31, 2009 | 5.437 | 5.691 | 5.427 | 5.488 | 420,489 | +0.13(+2.43%) |
Mar 30, 2009 | 5.504 | 5.504 | 5.308 | 5.358 | 98,249 | -0.35(-6.14%) |
Mar 26, 2009 | 5.652 | 5.709 | 5.592 | 5.709 | 191,080 | +0.18(+3.33%) |
Mar 25, 2009 | 5.593 | 5.611 | 5.402 | 5.525 | 2,587,176 | +0.04(+0.64%) |
Mar 24, 2009 | 5.560 | 5.563 | 5.133 | 5.490 | 205,571 | -0.07(-1.34%) |
Mar 23, 2009 | 5.431 | 5.588 | 5.431 | 5.564 | 284,513 | +0.30(+5.60%) |
Mar 20, 2009 | 5.349 | 5.360 | 5.209 | 5.269 | 120,773 | -0.09(-1.64%) |
Mar 19, 2009 | 5.443 | 5.443 | 5.325 | 5.357 | 314,706 | +0.01(+0.27%) |
Mar 18, 2009 | 5.268 | 5.395 | 5.195 | 5.342 | 218,249 | +0.11(+2.04%) |
Mar 17, 2009 | 5.057 | 5.254 | 5.057 | 5.235 | 349,272 | +0.18(+3.53%) |
Mar 16, 2009 | 5.118 | 5.185 | 4.961 | 5.057 | 415,741 | -0.03(-0.55%) |
Mar 13, 2009 | 5.135 | 5.135 | 5.055 | 5.085 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 5.002 | 5.127 | 4.951 | 5.126 | 115,963 | +0.15(+2.94%) |
Mar 11, 2009 | 4.852 | 5.023 | 4.852 | 4.980 | 312,394 | +0.15(+3.12%) |
Mar 10, 2009 | 4.667 | 4.841 | 4.584 | 4.829 | 245,514 | +0.31(+6.89%) |
Mar 09, 2009 | 4.569 | 4.696 | 4.497 | 4.518 | 194,255 | -0.10(-2.09%) |
Mar 06, 2009 | 4.655 | 4.763 | 4.525 | 4.614 | 0 | -0.07(-1.50%) |
Mar 05, 2009 | 4.758 | 4.798 | 4.662 | 4.684 | 436,007 | -0.14(-2.92%) |
Mar 04, 2009 | 4.807 | 4.896 | 4.617 | 4.825 | 320,440 | +0.17(+3.59%) |
Mar 02, 2009 | 4.814 | 4.826 | 4.638 | 4.658 | 346,788 | -0.18(-3.72%) |
Feb 27, 2009 | 4.803 | 4.908 | 4.788 | 4.838 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.933 | 4.984 | 4.838 | 4.852 | 183,267 | -0.08(-1.54%) |
Feb 25, 2009 | 4.895 | 5.000 | 4.820 | 4.928 | 194,515 | +0.01(+0.24%) |
Feb 24, 2009 | 4.753 | 4.947 | 4.728 | 4.917 | 431,600 | +0.17(+3.64%) |
Feb 23, 2009 | 4.968 | 5.060 | 4.744 | 4.744 | 573,768 | -0.23(-4.59%) |
Feb 20, 2009 | 4.971 | 5.018 | 4.873 | 4.972 | 594,759 | -0.04(-0.70%) |
Feb 19, 2009 | 5.159 | 5.235 | 4.980 | 5.007 | 290,890 | -0.12(-2.39%) |
Feb 18, 2009 | 5.209 | 5.209 | 5.085 | 5.130 | 2,860,386 | -0.02(-0.31%) |
Feb 17, 2009 | 5.167 | 5.225 | 4.999 | 5.146 | 168,687 | -0.23(-4.29%) |
Feb 13, 2009 | 5.368 | 5.446 | 5.360 | 5.377 | 540,270 | -0.02(-0.41%) |
Feb 12, 2009 | 5.262 | 5.399 | 5.237 | 5.399 | 1,102,989 | +0.03(+0.52%) |
Feb 11, 2009 | 5.427 | 5.427 | 5.313 | 5.371 | 179,086 | -0.00(-0.05%) |
Feb 10, 2009 | 5.610 | 5.610 | 5.336 | 5.374 | 270,398 | -0.25(-4.49%) |
Feb 09, 2009 | 5.629 | 5.640 | 5.567 | 5.627 | 496,728 | +0.01(+0.16%) |
Feb 06, 2009 | 5.444 | 5.635 | 5.444 | 5.618 | 289,131 | +0.19(+3.47%) |
Feb 05, 2009 | 5.260 | 5.460 | 5.099 | 5.430 | 2,026,673 | +0.12(+2.26%) |
Feb 04, 2009 | 5.329 | 5.516 | 5.294 | 5.310 | 1,409,862 | +0.05(+1.00%) |
Feb 03, 2009 | 5.180 | 5.284 | 5.161 | 5.257 | 6,635,057 | +0.07(+1.27%) |