Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.909 | 7.949 | 7.765 | 7.799 | 63,178 | -0.09(-1.17%) |
Jan 28, 2010 | 7.830 | 7.952 | 7.777 | 7.891 | 93,283 | +0.02(+0.19%) |
Jan 27, 2010 | 8.155 | 8.222 | 7.817 | 7.876 | 206,213 | -0.34(-4.12%) |
Jan 26, 2010 | 8.240 | 8.308 | 8.144 | 8.214 | 130,150 | -0.11(-1.27%) |
Jan 25, 2010 | 8.366 | 8.366 | 8.222 | 8.320 | 140,480 | -0.01(-0.15%) |
Jan 22, 2010 | 8.299 | 8.415 | 8.277 | 8.332 | 130,153 | -0.00(-0.03%) |
Jan 21, 2010 | 8.357 | 8.384 | 8.221 | 8.335 | 166,472 | -0.02(-0.27%) |
Jan 20, 2010 | 8.237 | 8.381 | 8.231 | 8.357 | 103,995 | +0.02(+0.22%) |
Jan 19, 2010 | 8.047 | 8.360 | 8.032 | 8.338 | 180,910 | +0.31(+3.82%) |
Jan 15, 2010 | 8.035 | 8.032 | 8.032 | 8.032 | 218,553 | -0.08(-0.95%) |
Jan 14, 2010 | 8.069 | 8.110 | 8.041 | 8.109 | 34,564 | +0.10(+1.28%) |
Jan 13, 2010 | 7.980 | 8.090 | 7.980 | 8.006 | 61,361 | -0.01(-0.13%) |
Jan 12, 2010 | 8.102 | 8.109 | 8.017 | 8.017 | 64,946 | -0.09(-1.09%) |
Jan 11, 2010 | 8.213 | 8.213 | 8.100 | 8.105 | 66,622 | -0.02(-0.23%) |
Jan 08, 2010 | 8.121 | 8.185 | 8.081 | 8.124 | 52,129 | +0.00(+0.04%) |
Jan 07, 2010 | 8.115 | 8.237 | 8.113 | 8.121 | 116,348 | -0.04(-0.49%) |
Jan 06, 2010 | 8.038 | 8.161 | 8.038 | 8.161 | 75,472 | +0.10(+1.18%) |
Jan 05, 2010 | 8.145 | 8.145 | 8.001 | 8.066 | 67,239 | -0.03(-0.34%) |
Jan 04, 2010 | 8.161 | 8.170 | 8.038 | 8.093 | 220,947 | +0.05(+0.65%) |
Dec 31, 2009 | 7.940 | 8.041 | 8.041 | 8.041 | 65,892 | +0.16(+2.05%) |
Dec 30, 2009 | 7.863 | 7.891 | 7.863 | 7.880 | 18,815 | +0.02(+0.21%) |
Dec 29, 2009 | 7.777 | 7.880 | 7.771 | 7.863 | 58,441 | +0.05(+0.67%) |
Dec 28, 2009 | 7.977 | 8.007 | 7.799 | 7.811 | 79,005 | -0.10(-1.28%) |
Dec 24, 2009 | 7.931 | 7.949 | 7.839 | 7.912 | 49,856 | -0.08(-0.96%) |
Dec 23, 2009 | 7.934 | 8.109 | 7.931 | 7.989 | 54,560 | +0.01(+0.12%) |
Dec 22, 2009 | 7.762 | 8.017 | 7.762 | 7.980 | 135,369 | +0.16(+2.08%) |
Dec 21, 2009 | 7.851 | 7.866 | 7.744 | 7.817 | 187,238 | -0.07(-0.86%) |
Dec 18, 2009 | 8.047 | 8.052 | 7.882 | 7.885 | 49,546 | -0.25(-3.04%) |
Dec 17, 2009 | 8.145 | 8.201 | 8.127 | 8.132 | 72,810 | -0.14(-1.65%) |
Dec 16, 2009 | 8.044 | 8.400 | 7.983 | 8.268 | 283,428 | +0.18(+2.28%) |
Dec 15, 2009 | 7.958 | 8.093 | 7.958 | 8.084 | 93,407 | +0.09(+1.15%) |
Dec 14, 2009 | 7.909 | 7.995 | 7.906 | 7.992 | 61,873 | +0.09(+1.16%) |
Dec 11, 2009 | 7.922 | 7.922 | 7.894 | 7.900 | 78,816 | +0.01(+0.08%) |
Dec 10, 2009 | 7.848 | 7.940 | 7.845 | 7.894 | 54,406 | +0.12(+1.54%) |
Dec 09, 2009 | 7.793 | 7.796 | 7.731 | 7.774 | 38,031 | -0.02(-0.28%) |
Dec 08, 2009 | 7.621 | 7.796 | 7.621 | 7.796 | 77,958 | +0.07(+0.91%) |
Dec 07, 2009 | 7.679 | 7.741 | 7.678 | 7.725 | 45,697 | +0.06(+0.80%) |
Dec 04, 2009 | 7.633 | 7.704 | 7.581 | 7.664 | 48,248 | +0.03(+0.44%) |
Dec 03, 2009 | 7.667 | 7.698 | 7.612 | 7.630 | 54,162 | -0.04(-0.48%) |
Dec 02, 2009 | 7.649 | 7.694 | 7.632 | 7.667 | 52,289 | +0.02(+0.24%) |
Dec 01, 2009 | 7.624 | 7.687 | 7.621 | 7.649 | 45,759 | +0.06(+0.73%) |
Nov 30, 2009 | 7.572 | 7.661 | 7.572 | 7.594 | 145,873 | +0.04(+0.57%) |
Nov 27, 2009 | 7.544 | 7.563 | 7.536 | 7.551 | 5,271 | -0.11(-1.48%) |
Nov 25, 2009 | 7.569 | 7.664 | 7.541 | 7.664 | 273,338 | +0.10(+1.30%) |
Nov 24, 2009 | 7.523 | 7.566 | 7.511 | 7.566 | 85,415 | +0.05(+0.70%) |
Nov 23, 2009 | 7.584 | 7.597 | 7.511 | 7.513 | 99,464 | +0.08(+1.05%) |
Nov 20, 2009 | 7.379 | 7.474 | 7.379 | 7.435 | 168,344 | -0.05(-0.68%) |
Nov 19, 2009 | 7.594 | 7.594 | 7.460 | 7.486 | 267,059 | -0.11(-1.49%) |
Nov 18, 2009 | 7.452 | 7.615 | 7.397 | 7.600 | 318,230 | +0.11(+1.52%) |
Nov 17, 2009 | 7.777 | 7.777 | 7.431 | 7.486 | 129,944 | -0.01(-0.17%) |
Nov 16, 2009 | 7.382 | 7.499 | 7.382 | 7.499 | 65,905 | +0.08(+1.08%) |
Nov 13, 2009 | 7.354 | 7.434 | 7.327 | 7.419 | 93,433 | +0.05(+0.67%) |
Nov 12, 2009 | 7.364 | 7.459 | 7.342 | 7.370 | 290,760 | -0.05(-0.70%) |
Nov 11, 2009 | 7.308 | 7.428 | 7.256 | 7.422 | 139,296 | +0.12(+1.64%) |
Nov 10, 2009 | 7.437 | 7.489 | 7.302 | 7.302 | 315,666 | -0.18(-2.46%) |
Nov 09, 2009 | 7.440 | 7.486 | 7.376 | 7.486 | 758,915 | +0.13(+1.75%) |
Nov 06, 2009 | 7.226 | 7.425 | 7.226 | 7.357 | 40,484 | +0.00(+0.00%) |
Nov 05, 2009 | 7.345 | 7.385 | 7.292 | 7.357 | 54,586 | +0.06(+0.80%) |
Nov 04, 2009 | 7.143 | 7.339 | 7.091 | 7.299 | 77,038 | +0.22(+3.12%) |
Nov 03, 2009 | 6.833 | 7.094 | 6.827 | 7.079 | 63,409 | +0.10(+1.49%) |
Nov 02, 2009 | 7.026 | 7.045 | 6.907 | 6.974 | 75,241 | +0.04(+0.62%) |
Oct 30, 2009 | 7.051 | 7.063 | 6.931 | 6.931 | 55,724 | -0.13(-1.87%) |
Oct 29, 2009 | 7.051 | 7.079 | 7.051 | 7.064 | 90,089 | +0.12(+1.77%) |
Oct 28, 2009 | 7.192 | 7.192 | 6.941 | 6.941 | 68,244 | -0.22(-3.12%) |
Oct 27, 2009 | 7.143 | 7.229 | 7.143 | 7.164 | 31,168 | -0.01(-0.21%) |
Oct 26, 2009 | 7.164 | 7.233 | 7.143 | 7.179 | 43,094 | -0.05(-0.73%) |
Oct 23, 2009 | 7.278 | 7.297 | 7.226 | 7.232 | 58,836 | -0.11(-1.54%) |
Oct 22, 2009 | 7.336 | 7.345 | 7.275 | 7.345 | 56,240 | +0.02(+0.31%) |
Oct 21, 2009 | 7.336 | 7.339 | 7.259 | 7.323 | 55,519 | +0.10(+1.33%) |
Oct 20, 2009 | 7.210 | 7.238 | 7.210 | 7.227 | 30,633 | -0.07(-0.91%) |
Oct 19, 2009 | 7.315 | 7.354 | 7.254 | 7.293 | 56,096 | +0.00(+0.00%) |
Oct 16, 2009 | 7.204 | 7.305 | 7.204 | 7.293 | 38,113 | +0.02(+0.30%) |
Oct 15, 2009 | 7.327 | 7.333 | 7.177 | 7.272 | 81,435 | -0.00(-0.04%) |
Oct 14, 2009 | 7.192 | 7.285 | 7.192 | 7.275 | 75,003 | +0.06(+0.89%) |
Oct 13, 2009 | 7.327 | 7.327 | 7.201 | 7.210 | 137,613 | -0.12(-1.59%) |
Oct 12, 2009 | 7.311 | 7.339 | 7.250 | 7.327 | 36,860 | +0.09(+1.27%) |
Oct 09, 2009 | 7.210 | 7.266 | 7.210 | 7.235 | 57,910 | -0.00(-0.04%) |
Oct 08, 2009 | 7.085 | 7.266 | 7.085 | 7.238 | 52,315 | +0.04(+0.50%) |
Oct 07, 2009 | 7.112 | 7.245 | 7.098 | 7.202 | 108,601 | +0.10(+1.39%) |
Oct 06, 2009 | 7.109 | 7.207 | 7.051 | 7.103 | 104,820 | +0.10(+1.40%) |
Oct 05, 2009 | 6.965 | 7.048 | 6.965 | 7.005 | 50,433 | +0.02(+0.22%) |
Oct 02, 2009 | 7.005 | 7.051 | 6.916 | 6.990 | 111,214 | -0.15(-2.03%) |
Oct 01, 2009 | 7.085 | 7.146 | 7.069 | 7.135 | 73,796 | -0.03(-0.46%) |
Sep 30, 2009 | 7.158 | 7.204 | 7.124 | 7.167 | 97,791 | -0.02(-0.26%) |
Sep 29, 2009 | 7.121 | 7.195 | 7.100 | 7.186 | 107,029 | +0.05(+0.69%) |
Sep 28, 2009 | 7.106 | 7.149 | 7.094 | 7.137 | 49,151 | +0.11(+1.57%) |
Sep 25, 2009 | 6.999 | 7.054 | 6.971 | 7.026 | 47,116 | -0.01(-0.09%) |
Sep 24, 2009 | 7.100 | 7.115 | 6.947 | 7.033 | 71,656 | -0.07(-0.95%) |
Sep 23, 2009 | 7.149 | 7.161 | 7.100 | 7.100 | 50,505 | -0.06(-0.90%) |
Sep 22, 2009 | 7.057 | 7.189 | 7.057 | 7.164 | 50,818 | +0.08(+1.09%) |
Sep 21, 2009 | 7.140 | 7.140 | 6.907 | 7.087 | 84,051 | -0.06(-0.87%) |
Sep 18, 2009 | 7.097 | 7.189 | 7.097 | 7.149 | 53,907 | +0.01(+0.13%) |
Sep 17, 2009 | 7.048 | 7.161 | 7.048 | 7.140 | 52,668 | +0.09(+1.31%) |
Sep 16, 2009 | 6.959 | 7.118 | 6.959 | 7.048 | 81,973 | +0.06(+0.83%) |
Sep 15, 2009 | 7.036 | 7.036 | 6.941 | 6.990 | 173,130 | +0.00(+0.00%) |
Sep 14, 2009 | 6.821 | 7.005 | 6.821 | 6.990 | 65,595 | +0.06(+0.80%) |
Sep 11, 2009 | 6.818 | 6.959 | 6.815 | 6.934 | 173,462 | -0.09(-1.22%) |
Sep 10, 2009 | 6.916 | 7.036 | 6.916 | 7.020 | 92,885 | +0.11(+1.64%) |
Sep 09, 2009 | 6.852 | 6.948 | 6.852 | 6.907 | 87,542 | +0.02(+0.22%) |
Sep 08, 2009 | 6.898 | 6.956 | 6.891 | 6.891 | 75,596 | +0.04(+0.63%) |
Sep 04, 2009 | 6.796 | 6.879 | 6.760 | 6.849 | 87,998 | +0.05(+0.77%) |
Sep 03, 2009 | 6.812 | 6.882 | 6.790 | 6.796 | 86,087 | -0.02(-0.23%) |
Sep 02, 2009 | 6.815 | 6.855 | 6.741 | 6.812 | 90,533 | -0.07(-1.02%) |
Sep 01, 2009 | 7.020 | 7.082 | 6.852 | 6.882 | 113,442 | -0.14(-1.97%) |
Aug 31, 2009 | 7.023 | 7.051 | 7.020 | 7.020 | 51,363 | -0.03(-0.43%) |
Aug 28, 2009 | 7.112 | 7.121 | 7.048 | 7.051 | 36,599 | -0.04(-0.61%) |
Aug 27, 2009 | 7.134 | 7.143 | 7.051 | 7.094 | 54,308 | -0.10(-1.36%) |
Aug 26, 2009 | 7.198 | 7.250 | 7.192 | 7.192 | 39,688 | -0.05(-0.72%) |
Aug 25, 2009 | 7.204 | 7.324 | 7.204 | 7.244 | 52,743 | +0.04(+0.55%) |
Aug 24, 2009 | 7.204 | 7.266 | 7.204 | 7.204 | 37,310 | -0.03(-0.47%) |
Aug 21, 2009 | 7.134 | 7.311 | 7.134 | 7.238 | 80,851 | +0.21(+2.97%) |
Aug 20, 2009 | 6.934 | 7.065 | 6.928 | 7.029 | 55,926 | +0.01(+0.17%) |
Aug 19, 2009 | 6.772 | 7.020 | 6.772 | 7.017 | 57,740 | +0.16(+2.33%) |
Aug 18, 2009 | 6.824 | 6.901 | 6.824 | 6.858 | 31,083 | +0.13(+1.87%) |
Aug 17, 2009 | 6.744 | 6.849 | 6.729 | 6.732 | 46,483 | -0.12(-1.74%) |
Aug 14, 2009 | 6.852 | 6.901 | 6.849 | 6.852 | 23,049 | +0.00(+0.00%) |
Aug 13, 2009 | 6.876 | 6.888 | 6.849 | 6.852 | 75,900 | -0.06(-0.89%) |
Aug 12, 2009 | 6.937 | 6.962 | 6.870 | 6.913 | 32,988 | +0.02(+0.27%) |
Aug 11, 2009 | 6.928 | 6.928 | 6.895 | 6.895 | 19,797 | -0.08(-1.14%) |
Aug 10, 2009 | 7.097 | 7.171 | 6.974 | 6.974 | 28,082 | -0.14(-1.94%) |
Aug 07, 2009 | 6.916 | 7.287 | 6.916 | 7.112 | 119,186 | +0.22(+3.25%) |
Aug 06, 2009 | 7.082 | 7.082 | 6.888 | 6.888 | 31,282 | -0.17(-2.35%) |
Aug 05, 2009 | 6.910 | 7.106 | 6.906 | 7.054 | 94,881 | +0.08(+1.19%) |
Aug 04, 2009 | 6.898 | 7.051 | 6.885 | 6.971 | 39,793 | +0.07(+1.07%) |
Aug 03, 2009 | 6.846 | 6.962 | 6.846 | 6.898 | 68,293 | +0.05(+0.76%) |
Jul 31, 2009 | 6.793 | 6.916 | 6.774 | 6.846 | 55,943 | -0.02(-0.31%) |
Jul 30, 2009 | 6.898 | 6.988 | 6.867 | 6.867 | 59,639 | +0.02(+0.22%) |
Jul 29, 2009 | 6.852 | 6.956 | 6.820 | 6.852 | 46,193 | -0.04(-0.58%) |
Jul 28, 2009 | 6.744 | 7.005 | 6.729 | 6.891 | 108,043 | +0.15(+2.18%) |
Jul 27, 2009 | 6.778 | 6.809 | 6.698 | 6.744 | 60,301 | -0.04(-0.56%) |
Jul 24, 2009 | 6.867 | 6.867 | 6.757 | 6.782 | 64,055 | -0.06(-0.83%) |
Jul 23, 2009 | 6.674 | 6.901 | 6.671 | 6.839 | 81,719 | +0.12(+1.78%) |
Jul 22, 2009 | 6.560 | 6.760 | 6.560 | 6.720 | 129,543 | +0.11(+1.62%) |
Jul 21, 2009 | 6.536 | 6.616 | 6.527 | 6.613 | 60,004 | +0.07(+1.08%) |
Jul 20, 2009 | 6.499 | 6.542 | 6.499 | 6.542 | 33,552 | +0.04(+0.66%) |
Jul 17, 2009 | 6.380 | 6.502 | 6.380 | 6.499 | 39,450 | +0.04(+0.62%) |
Jul 16, 2009 | 6.401 | 6.493 | 6.401 | 6.459 | 33,967 | -0.01(-0.09%) |
Jul 15, 2009 | 6.499 | 6.499 | 6.380 | 6.465 | 66,048 | +0.07(+1.15%) |
Jul 14, 2009 | 6.278 | 6.432 | 6.278 | 6.392 | 43,583 | +0.06(+0.87%) |
Jul 13, 2009 | 6.361 | 6.435 | 6.337 | 6.337 | 26,480 | -0.05(-0.77%) |
Jul 10, 2009 | 6.352 | 6.416 | 6.306 | 6.386 | 48,160 | -0.05(-0.79%) |
Jul 09, 2009 | 6.511 | 6.511 | 6.429 | 6.437 | 51,219 | -0.05(-0.72%) |
Jul 08, 2009 | 6.484 | 6.484 | 6.422 | 6.484 | 54,543 | +0.06(+0.86%) |
Jul 07, 2009 | 6.490 | 6.502 | 6.416 | 6.429 | 74,366 | +0.02(+0.34%) |
Jul 06, 2009 | 6.438 | 6.438 | 6.352 | 6.407 | 61,814 | -0.06(-1.00%) |
Jul 02, 2009 | 6.514 | 6.514 | 6.410 | 6.471 | 51,487 | -0.04(-0.61%) |
Jul 01, 2009 | 6.358 | 6.527 | 6.358 | 6.511 | 99,311 | +0.15(+2.28%) |
Jun 30, 2009 | 6.413 | 6.429 | 6.352 | 6.366 | 35,516 | -0.00(-0.07%) |
Jun 29, 2009 | 6.337 | 6.419 | 6.323 | 6.370 | 36,084 | +0.01(+0.14%) |
Jun 26, 2009 | 6.392 | 6.392 | 6.312 | 6.361 | 48,407 | +0.01(+0.20%) |
Jun 25, 2009 | 6.361 | 6.413 | 6.315 | 6.349 | 118,831 | +0.05(+0.73%) |
Jun 24, 2009 | 6.226 | 6.358 | 6.226 | 6.303 | 55,414 | +0.06(+0.98%) |
Jun 23, 2009 | 6.263 | 6.306 | 6.229 | 6.242 | 59,802 | -0.02(-0.34%) |
Jun 22, 2009 | 6.361 | 6.361 | 6.257 | 6.263 | 66,335 | -0.16(-2.51%) |
Jun 19, 2009 | 6.530 | 6.545 | 6.383 | 6.424 | 60,686 | +0.05(+0.80%) |
Jun 18, 2009 | 6.346 | 6.407 | 6.346 | 6.373 | 22,230 | +0.07(+1.17%) |
Jun 17, 2009 | 6.137 | 6.334 | 6.021 | 6.300 | 86,798 | +0.11(+1.73%) |
Jun 16, 2009 | 6.165 | 6.229 | 6.140 | 6.193 | 109,945 | -0.02(-0.25%) |
Jun 15, 2009 | 6.291 | 6.291 | 6.174 | 6.208 | 23,985 | -0.11(-1.79%) |
Jun 12, 2009 | 6.229 | 6.346 | 6.229 | 6.321 | 68,286 | +0.01(+0.15%) |
Jun 11, 2009 | 6.349 | 6.349 | 6.285 | 6.312 | 113,934 | -0.03(-0.53%) |
Jun 10, 2009 | 6.383 | 6.404 | 6.334 | 6.346 | 60,164 | -0.05(-0.72%) |
Jun 09, 2009 | 6.410 | 6.438 | 6.363 | 6.392 | 31,135 | -0.04(-0.57%) |
Jun 08, 2009 | 6.444 | 6.496 | 6.348 | 6.429 | 106,758 | -0.12(-1.83%) |
Jun 05, 2009 | 6.560 | 6.560 | 6.514 | 6.548 | 42,177 | -0.03(-0.42%) |
Jun 04, 2009 | 6.438 | 6.695 | 6.438 | 6.576 | 44,855 | +0.11(+1.66%) |
Jun 03, 2009 | 6.563 | 6.563 | 6.459 | 6.468 | 51,572 | -0.10(-1.45%) |
Jun 02, 2009 | 6.591 | 6.591 | 6.541 | 6.563 | 40,758 | +0.00(+0.00%) |
Jun 01, 2009 | 6.576 | 6.652 | 6.527 | 6.563 | 67,500 | +0.10(+1.57%) |
May 29, 2009 | 6.493 | 6.503 | 6.425 | 6.462 | 54,775 | +0.06(+0.86%) |
May 28, 2009 | 6.453 | 6.544 | 6.407 | 6.407 | 77,123 | +0.02(+0.24%) |
May 27, 2009 | 6.260 | 6.407 | 6.260 | 6.392 | 106,070 | +0.09(+1.41%) |
May 26, 2009 | 6.193 | 6.315 | 6.150 | 6.303 | 89,753 | +0.12(+1.93%) |
May 22, 2009 | 6.101 | 6.183 | 6.098 | 6.183 | 38,879 | +0.08(+1.36%) |
May 21, 2009 | 6.171 | 6.196 | 6.095 | 6.101 | 46,672 | -0.10(-1.68%) |
May 20, 2009 | 6.260 | 6.263 | 6.193 | 6.205 | 24,813 | +0.03(+0.50%) |
May 19, 2009 | 6.232 | 6.232 | 6.161 | 6.174 | 44,350 | -0.02(-0.30%) |
May 18, 2009 | 6.122 | 6.242 | 6.088 | 6.193 | 74,911 | +0.07(+1.21%) |
May 15, 2009 | 6.239 | 6.268 | 6.110 | 6.119 | 41,260 | -0.11(-1.75%) |
May 14, 2009 | 6.180 | 6.229 | 6.177 | 6.228 | 26,285 | +0.04(+0.62%) |
May 13, 2009 | 6.119 | 6.232 | 6.119 | 6.189 | 95,517 | -0.04(-0.69%) |
May 12, 2009 | 6.248 | 6.291 | 6.199 | 6.232 | 53,004 | +0.01(+0.15%) |
May 11, 2009 | 6.177 | 6.248 | 6.134 | 6.223 | 56,713 | -0.05(-0.73%) |
May 08, 2009 | 6.168 | 6.275 | 6.064 | 6.269 | 78,193 | +0.19(+3.18%) |
May 07, 2009 | 6.131 | 6.142 | 6.045 | 6.076 | 41,016 | +0.00(+0.01%) |
May 06, 2009 | 6.193 | 6.193 | 6.061 | 6.075 | 63,768 | +0.03(+0.55%) |
May 05, 2009 | 6.122 | 6.125 | 6.033 | 6.042 | 38,044 | -0.06(-1.05%) |
May 04, 2009 | 5.990 | 6.131 | 5.990 | 6.107 | 42,422 | +0.08(+1.27%) |
May 01, 2009 | 6.012 | 6.048 | 5.999 | 6.030 | 18,684 | -0.02(-0.25%) |
Apr 30, 2009 | 6.242 | 6.275 | 5.996 | 6.045 | 62,105 | -0.26(-4.09%) |
Apr 29, 2009 | 6.061 | 6.351 | 6.061 | 6.303 | 97,582 | +0.29(+4.79%) |
Apr 28, 2009 | 5.996 | 6.018 | 5.953 | 6.015 | 91,577 | +0.05(+0.82%) |
Apr 27, 2009 | 5.935 | 5.996 | 5.935 | 5.966 | 45,459 | +0.06(+1.09%) |
Apr 24, 2009 | 5.763 | 5.938 | 5.751 | 5.901 | 148,397 | +0.12(+2.01%) |
Apr 23, 2009 | 5.917 | 5.917 | 5.702 | 5.785 | 79,909 | -0.02(-0.32%) |
Apr 22, 2009 | 5.797 | 5.828 | 5.769 | 5.803 | 22,605 | -0.02(-0.26%) |
Apr 21, 2009 | 5.745 | 5.819 | 5.742 | 5.819 | 33,810 | +0.03(+0.48%) |
Apr 20, 2009 | 5.920 | 5.920 | 5.788 | 5.791 | 30,157 | -0.18(-2.94%) |
Apr 17, 2009 | 5.917 | 6.104 | 5.889 | 5.966 | 28,614 | +0.08(+1.36%) |
Apr 16, 2009 | 5.837 | 5.895 | 5.837 | 5.886 | 23,065 | +0.05(+0.84%) |
Apr 15, 2009 | 5.812 | 5.849 | 5.809 | 5.837 | 28,010 | -0.00(-0.05%) |
Apr 14, 2009 | 5.840 | 5.874 | 5.766 | 5.840 | 40,174 | -0.01(-0.16%) |
Apr 13, 2009 | 5.809 | 5.883 | 5.788 | 5.849 | 36,120 | +0.02(+0.42%) |
Apr 09, 2009 | 5.956 | 5.956 | 5.794 | 5.825 | 26,634 | +0.01(+0.21%) |
Apr 08, 2009 | 5.825 | 5.843 | 5.773 | 5.812 | 37,206 | +0.06(+0.96%) |
Apr 07, 2009 | 5.690 | 5.779 | 5.690 | 5.757 | 48,098 | +0.01(+0.21%) |
Apr 06, 2009 | 5.733 | 5.828 | 5.733 | 5.745 | 37,672 | -0.03(-0.53%) |
Apr 03, 2009 | 5.944 | 5.944 | 5.720 | 5.776 | 72,380 | -0.10(-1.62%) |
Apr 02, 2009 | 5.886 | 5.895 | 5.803 | 5.871 | 81,546 | +0.06(+1.06%) |
Apr 01, 2009 | 5.702 | 5.815 | 5.632 | 5.809 | 150,521 | +0.07(+1.17%) |
Mar 31, 2009 | 5.825 | 5.825 | 5.742 | 5.742 | 42,709 | +0.02(+0.43%) |
Mar 30, 2009 | 5.678 | 5.840 | 5.573 | 5.717 | 81,990 | +0.06(+1.14%) |
Mar 26, 2009 | 5.586 | 5.733 | 5.586 | 5.653 | 135,803 | +0.08(+1.37%) |
Mar 25, 2009 | 5.659 | 5.659 | 5.543 | 5.576 | 64,437 | -0.02(-0.38%) |
Mar 24, 2009 | 5.616 | 5.674 | 5.509 | 5.598 | 72,129 | -0.03(-0.49%) |
Mar 23, 2009 | 5.610 | 5.641 | 5.518 | 5.625 | 65,037 | +0.14(+2.51%) |
Mar 20, 2009 | 5.592 | 5.595 | 5.487 | 5.487 | 30,943 | -0.08(-1.43%) |
Mar 19, 2009 | 5.671 | 5.671 | 5.523 | 5.567 | 46,222 | -0.10(-1.84%) |
Mar 18, 2009 | 5.549 | 5.671 | 5.506 | 5.671 | 55,747 | +0.16(+2.83%) |
Mar 17, 2009 | 5.536 | 5.536 | 5.441 | 5.515 | 42,200 | +0.03(+0.62%) |
Mar 16, 2009 | 5.466 | 5.524 | 5.451 | 5.481 | 54,892 | +0.08(+1.42%) |
Mar 13, 2009 | 5.304 | 5.420 | 5.282 | 5.405 | 0 | +0.21(+4.01%) |
Mar 12, 2009 | 4.914 | 5.212 | 4.914 | 5.196 | 242,225 | +0.06(+1.07%) |
Mar 11, 2009 | 5.156 | 5.190 | 5.123 | 5.141 | 459,337 | +0.05(+0.90%) |
Mar 10, 2009 | 5.037 | 5.141 | 5.034 | 5.095 | 119,196 | +0.13(+2.53%) |
Mar 09, 2009 | 4.874 | 4.997 | 4.874 | 4.969 | 200,058 | +0.07(+1.38%) |
Mar 06, 2009 | 4.957 | 4.997 | 4.837 | 4.902 | 0 | -0.16(-3.15%) |
Mar 05, 2009 | 5.150 | 5.169 | 4.997 | 5.061 | 69,150 | -0.20(-3.79%) |
Mar 04, 2009 | 5.166 | 5.267 | 5.141 | 5.261 | 64,626 | +0.08(+1.48%) |
Mar 02, 2009 | 5.460 | 5.481 | 5.178 | 5.184 | 187,587 | -0.35(-6.37%) |
Feb 27, 2009 | 5.687 | 5.687 | 5.536 | 5.537 | 0 | -0.27(-4.64%) |
Feb 26, 2009 | 5.987 | 5.987 | 5.769 | 5.806 | 72,132 | -0.20(-3.27%) |
Feb 25, 2009 | 6.045 | 6.045 | 5.901 | 6.002 | 25,848 | -0.00(-0.02%) |
Feb 24, 2009 | 5.874 | 6.006 | 5.874 | 6.004 | 72,941 | +0.10(+1.69%) |
Feb 23, 2009 | 6.015 | 6.089 | 5.898 | 5.904 | 83,529 | -0.17(-2.74%) |
Feb 20, 2009 | 6.085 | 6.131 | 6.009 | 6.070 | 43,068 | -0.11(-1.74%) |
Feb 19, 2009 | 6.180 | 6.288 | 6.174 | 6.177 | 53,643 | -0.01(-0.10%) |
Feb 18, 2009 | 6.251 | 6.281 | 6.156 | 6.183 | 93,169 | -0.04(-0.59%) |
Feb 17, 2009 | 6.242 | 6.260 | 6.162 | 6.220 | 83,663 | -0.11(-1.79%) |
Feb 13, 2009 | 6.435 | 6.435 | 6.334 | 6.334 | 76,832 | -0.07(-1.10%) |
Feb 12, 2009 | 6.349 | 6.441 | 6.288 | 6.404 | 97,970 | +0.01(+0.14%) |
Feb 11, 2009 | 6.468 | 6.481 | 6.269 | 6.395 | 109,136 | -0.07(-1.14%) |
Feb 10, 2009 | 6.468 | 6.505 | 6.462 | 6.468 | 26,575 | -0.03(-0.47%) |
Feb 09, 2009 | 6.570 | 6.573 | 6.496 | 6.499 | 34,263 | -0.03(-0.42%) |
Feb 06, 2009 | 6.643 | 6.677 | 6.499 | 6.527 | 76,333 | -0.07(-1.03%) |
Feb 05, 2009 | 6.536 | 6.625 | 6.490 | 6.595 | 48,244 | +0.05(+0.76%) |
Feb 04, 2009 | 6.600 | 6.640 | 6.490 | 6.545 | 34,825 | -0.02(-0.28%) |
Feb 03, 2009 | 6.422 | 6.637 | 6.422 | 6.563 | 95,299 | +0.13(+1.95%) |