Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.163 | 9.343 | 9.138 | 9.253 | 1,034,899 | +0.15(+1.62%) |
Jan 28, 2010 | 9.212 | 9.273 | 8.958 | 9.105 | 532,317 | -0.04(-0.45%) |
Jan 27, 2010 | 9.048 | 9.195 | 8.925 | 9.146 | 568,011 | +0.14(+1.55%) |
Jan 26, 2010 | 9.154 | 9.171 | 8.925 | 9.007 | 898,526 | -0.18(-1.96%) |
Jan 25, 2010 | 9.335 | 9.498 | 9.138 | 9.187 | 967,740 | +0.12(+1.35%) |
Jan 22, 2010 | 9.023 | 9.105 | 8.868 | 9.064 | 892,960 | +0.03(+0.36%) |
Jan 21, 2010 | 9.163 | 9.204 | 9.007 | 9.032 | 1,317,220 | -0.11(-1.16%) |
Jan 20, 2010 | 9.326 | 9.326 | 9.089 | 9.138 | 1,904,442 | -0.21(-2.28%) |
Jan 19, 2010 | 9.318 | 9.580 | 9.261 | 9.351 | 2,452,150 | +0.07(+0.79%) |
Jan 15, 2010 | 9.253 | 9.277 | 9.277 | 9.277 | 2,232,243 | +0.02(+0.18%) |
Jan 14, 2010 | 8.843 | 9.474 | 8.761 | 9.261 | 6,210,563 | +0.84(+10.02%) |
Jan 13, 2010 | 8.311 | 8.426 | 8.180 | 8.417 | 1,692,741 | +0.29(+3.63%) |
Jan 12, 2010 | 7.975 | 8.516 | 7.934 | 8.123 | 2,658,146 | +0.39(+5.08%) |
Jan 11, 2010 | 7.713 | 7.738 | 7.533 | 7.730 | 802,965 | +0.06(+0.75%) |
Jan 08, 2010 | 7.615 | 7.672 | 7.468 | 7.672 | 466,068 | +0.00(+0.00%) |
Jan 07, 2010 | 7.427 | 7.689 | 7.394 | 7.672 | 715,484 | +0.29(+4.00%) |
Jan 06, 2010 | 7.189 | 7.427 | 7.173 | 7.378 | 1,078,265 | +0.20(+2.85%) |
Jan 05, 2010 | 7.083 | 7.181 | 6.968 | 7.173 | 585,298 | +0.07(+0.92%) |
Jan 04, 2010 | 6.985 | 7.107 | 6.886 | 7.107 | 489,995 | +0.25(+3.58%) |
Dec 31, 2009 | 7.066 | 6.862 | 6.862 | 6.862 | 206,273 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.140 | 6.960 | 7.083 | 293,230 | -0.04(-0.57%) |
Dec 29, 2009 | 6.976 | 7.124 | 6.944 | 7.124 | 346,524 | +0.13(+1.87%) |
Dec 28, 2009 | 7.107 | 7.116 | 6.894 | 6.993 | 283,562 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.107 | 6.985 | 7.034 | 176,343 | +0.08(+1.18%) |
Dec 23, 2009 | 6.747 | 6.993 | 6.690 | 6.952 | 897,821 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.698 | 6.575 | 6.649 | 375,115 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.632 | 6.329 | 6.616 | 479,370 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.239 | 6.329 | 867,701 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,445 | -0.22(-3.39%) |
Dec 16, 2009 | 6.485 | 6.559 | 6.272 | 6.518 | 603,975 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.231 | 6.411 | 1,092,057 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.272 | 362,256 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.362 | 6.223 | 6.297 | 173,717 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.272 | 200,614 | -0.07(-1.03%) |
Dec 09, 2009 | 6.354 | 6.362 | 6.215 | 6.338 | 235,046 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.370 | 6.215 | 6.338 | 247,577 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.280 | 6.313 | 268,308 | -0.07(-1.03%) |
Dec 04, 2009 | 6.280 | 6.403 | 6.239 | 6.379 | 309,087 | +0.17(+2.77%) |
Dec 03, 2009 | 6.370 | 6.387 | 6.198 | 6.207 | 276,203 | -0.17(-2.70%) |
Dec 02, 2009 | 6.362 | 6.469 | 6.329 | 6.379 | 368,925 | +0.03(+0.52%) |
Dec 01, 2009 | 6.452 | 6.501 | 6.305 | 6.346 | 239,815 | -0.10(-1.52%) |
Nov 30, 2009 | 6.485 | 6.485 | 6.305 | 6.444 | 478,084 | -0.07(-1.01%) |
Nov 27, 2009 | 6.420 | 6.632 | 6.420 | 6.510 | 187,509 | -0.11(-1.61%) |
Nov 25, 2009 | 6.542 | 6.632 | 6.444 | 6.616 | 464,521 | +0.07(+1.13%) |
Nov 24, 2009 | 6.403 | 6.608 | 6.362 | 6.542 | 465,269 | +0.12(+1.91%) |
Nov 23, 2009 | 6.280 | 6.436 | 6.194 | 6.420 | 794,266 | +0.18(+2.89%) |
Nov 20, 2009 | 6.108 | 6.256 | 6.100 | 6.239 | 299,630 | +0.11(+1.74%) |
Nov 19, 2009 | 6.272 | 6.272 | 6.117 | 6.133 | 380,059 | -0.19(-2.98%) |
Nov 18, 2009 | 6.411 | 6.436 | 6.271 | 6.321 | 249,706 | -0.11(-1.66%) |
Nov 17, 2009 | 6.567 | 6.567 | 6.387 | 6.428 | 347,954 | -0.14(-2.12%) |
Nov 16, 2009 | 6.444 | 6.661 | 6.403 | 6.567 | 482,922 | +0.19(+2.95%) |
Nov 13, 2009 | 6.362 | 6.485 | 6.239 | 6.379 | 276,365 | +0.00(+0.00%) |
Nov 12, 2009 | 6.510 | 6.518 | 6.338 | 6.379 | 548,431 | -0.14(-2.14%) |
Nov 11, 2009 | 6.198 | 6.542 | 6.198 | 6.518 | 1,099,549 | +0.38(+6.28%) |
Nov 10, 2009 | 6.043 | 6.166 | 6.035 | 6.133 | 226,435 | +0.04(+0.67%) |
Nov 09, 2009 | 6.133 | 6.198 | 6.035 | 6.092 | 390,642 | -0.02(-0.27%) |
Nov 06, 2009 | 6.231 | 6.231 | 6.043 | 6.108 | 231,404 | -0.07(-1.19%) |
Nov 05, 2009 | 6.117 | 6.248 | 6.100 | 6.182 | 243,263 | +0.11(+1.89%) |
Nov 04, 2009 | 6.182 | 6.248 | 6.067 | 6.067 | 292,182 | -0.09(-1.46%) |
Nov 03, 2009 | 5.928 | 6.215 | 5.895 | 6.158 | 528,343 | +0.18(+3.01%) |
Nov 02, 2009 | 6.067 | 6.166 | 5.805 | 5.977 | 503,383 | -0.03(-0.54%) |
Oct 30, 2009 | 6.125 | 6.190 | 6.002 | 6.010 | 591,997 | -0.14(-2.26%) |
Oct 29, 2009 | 6.133 | 6.252 | 6.067 | 6.149 | 504,749 | +0.09(+1.49%) |
Oct 28, 2009 | 6.329 | 6.395 | 6.059 | 6.059 | 499,108 | -0.31(-4.88%) |
Oct 27, 2009 | 6.460 | 6.542 | 6.297 | 6.370 | 686,631 | -0.10(-1.52%) |
Oct 26, 2009 | 6.510 | 6.559 | 6.395 | 6.469 | 710,628 | +0.00(+0.00%) |
Oct 23, 2009 | 6.526 | 6.534 | 6.460 | 6.469 | 761,133 | -0.16(-2.47%) |
Oct 22, 2009 | 6.591 | 6.682 | 6.510 | 6.632 | 622,489 | +0.05(+0.75%) |
Oct 21, 2009 | 6.837 | 6.952 | 6.526 | 6.583 | 1,191,236 | -0.27(-3.94%) |
Oct 20, 2009 | 6.866 | 6.894 | 6.837 | 6.854 | 629,669 | -0.12(-1.76%) |
Oct 19, 2009 | 7.034 | 7.050 | 6.952 | 6.976 | 515,178 | -0.02(-0.23%) |
Oct 16, 2009 | 6.878 | 7.001 | 6.870 | 6.993 | 519,805 | +0.08(+1.18%) |
Oct 15, 2009 | 6.845 | 7.001 | 6.837 | 6.911 | 598,778 | +0.02(+0.24%) |
Oct 14, 2009 | 7.132 | 7.140 | 6.796 | 6.894 | 1,640,614 | -0.01(-0.12%) |
Oct 13, 2009 | 7.263 | 7.468 | 6.862 | 6.903 | 4,381,555 | -0.77(-10.03%) |
Oct 12, 2009 | 7.459 | 7.681 | 7.345 | 7.672 | 1,366,845 | +0.38(+5.28%) |
Oct 09, 2009 | 7.058 | 7.320 | 6.919 | 7.287 | 940,259 | +0.25(+3.49%) |
Oct 08, 2009 | 6.821 | 7.083 | 6.821 | 7.042 | 741,552 | +0.31(+4.62%) |
Oct 07, 2009 | 6.804 | 6.878 | 6.690 | 6.731 | 339,452 | -0.10(-1.44%) |
Oct 06, 2009 | 6.944 | 7.001 | 6.690 | 6.829 | 623,880 | -0.11(-1.53%) |
Oct 05, 2009 | 6.894 | 7.066 | 6.837 | 6.935 | 289,709 | +0.05(+0.71%) |
Oct 02, 2009 | 7.034 | 7.115 | 6.878 | 6.886 | 335,496 | -0.23(-3.22%) |
Oct 01, 2009 | 7.222 | 7.263 | 7.017 | 7.116 | 243,551 | -0.12(-1.70%) |
Sep 30, 2009 | 7.206 | 7.369 | 6.960 | 7.238 | 477,511 | +0.05(+0.68%) |
Sep 29, 2009 | 7.181 | 7.369 | 7.181 | 7.189 | 233,982 | +0.01(+0.11%) |
Sep 28, 2009 | 7.214 | 7.394 | 7.099 | 7.181 | 600,931 | +0.03(+0.46%) |
Sep 25, 2009 | 7.124 | 7.189 | 7.042 | 7.148 | 133,821 | +0.00(+0.00%) |
Sep 24, 2009 | 7.148 | 7.287 | 7.058 | 7.148 | 248,789 | -0.06(-0.80%) |
Sep 23, 2009 | 7.361 | 7.378 | 7.116 | 7.206 | 321,628 | -0.16(-2.11%) |
Sep 22, 2009 | 7.492 | 7.492 | 7.287 | 7.361 | 312,426 | -0.10(-1.32%) |
Sep 21, 2009 | 7.287 | 7.574 | 7.083 | 7.459 | 407,261 | +0.16(+2.24%) |
Sep 18, 2009 | 7.369 | 7.410 | 7.287 | 7.296 | 402,828 | -0.07(-1.00%) |
Sep 17, 2009 | 7.517 | 7.525 | 7.255 | 7.369 | 323,826 | -0.13(-1.75%) |
Sep 16, 2009 | 7.574 | 7.697 | 7.394 | 7.500 | 556,817 | +0.19(+2.57%) |
Sep 15, 2009 | 6.935 | 7.312 | 6.862 | 7.312 | 738,874 | +0.64(+9.57%) |
Sep 14, 2009 | 6.534 | 6.698 | 6.469 | 6.673 | 194,327 | +0.12(+1.87%) |
Sep 11, 2009 | 6.641 | 6.690 | 6.469 | 6.551 | 311,842 | -0.12(-1.84%) |
Sep 10, 2009 | 6.641 | 6.714 | 6.551 | 6.673 | 214,245 | +0.04(+0.62%) |
Sep 09, 2009 | 6.624 | 6.722 | 6.567 | 6.632 | 233,447 | +0.02(+0.37%) |
Sep 08, 2009 | 6.682 | 6.755 | 6.551 | 6.608 | 217,867 | +0.00(+0.00%) |
Sep 04, 2009 | 6.567 | 6.657 | 6.428 | 6.608 | 304,287 | +0.05(+0.75%) |
Sep 03, 2009 | 6.370 | 6.575 | 6.223 | 6.559 | 307,549 | +0.20(+3.22%) |
Sep 02, 2009 | 6.379 | 6.551 | 6.297 | 6.354 | 231,877 | -0.07(-1.02%) |
Sep 01, 2009 | 6.616 | 6.714 | 6.395 | 6.420 | 426,644 | -0.20(-3.09%) |
Aug 31, 2009 | 6.763 | 6.780 | 6.608 | 6.624 | 270,813 | -0.16(-2.41%) |
Aug 28, 2009 | 6.854 | 6.870 | 6.632 | 6.788 | 362,636 | +0.02(+0.24%) |
Aug 27, 2009 | 6.632 | 6.944 | 6.591 | 6.772 | 856,601 | +0.15(+2.23%) |
Aug 26, 2009 | 6.280 | 6.641 | 6.174 | 6.624 | 642,322 | +0.31(+4.93%) |
Aug 25, 2009 | 6.338 | 6.411 | 6.256 | 6.313 | 360,412 | -0.01(-0.13%) |
Aug 24, 2009 | 6.428 | 6.477 | 6.280 | 6.321 | 207,981 | -0.08(-1.28%) |
Aug 21, 2009 | 6.444 | 6.526 | 6.354 | 6.403 | 312,284 | +0.03(+0.51%) |
Aug 20, 2009 | 6.313 | 6.436 | 6.272 | 6.370 | 202,195 | +0.10(+1.57%) |
Aug 19, 2009 | 6.141 | 6.280 | 6.035 | 6.272 | 456,277 | +0.06(+0.92%) |
Aug 18, 2009 | 6.084 | 6.321 | 6.018 | 6.215 | 392,908 | +0.14(+2.29%) |
Aug 17, 2009 | 6.067 | 6.174 | 5.936 | 6.076 | 442,795 | -0.16(-2.50%) |
Aug 14, 2009 | 6.403 | 6.403 | 6.141 | 6.231 | 541,742 | -0.12(-1.93%) |
Aug 13, 2009 | 6.313 | 6.444 | 6.198 | 6.354 | 600,006 | +0.02(+0.39%) |
Aug 12, 2009 | 6.395 | 6.460 | 6.264 | 6.329 | 464,634 | -0.08(-1.28%) |
Aug 11, 2009 | 6.714 | 6.722 | 6.411 | 6.411 | 301,562 | -0.30(-4.51%) |
Aug 10, 2009 | 6.591 | 6.796 | 6.559 | 6.714 | 204,873 | +0.10(+1.49%) |
Aug 07, 2009 | 6.739 | 6.739 | 6.575 | 6.616 | 257,626 | +0.00(+0.00%) |
Aug 06, 2009 | 6.763 | 6.796 | 6.575 | 6.616 | 344,717 | -0.14(-2.06%) |
Aug 05, 2009 | 6.739 | 6.788 | 6.706 | 6.755 | 493,466 | +0.00(+0.00%) |
Aug 04, 2009 | 6.731 | 6.796 | 6.714 | 6.755 | 262,318 | -0.04(-0.60%) |
Aug 03, 2009 | 6.796 | 6.796 | 6.649 | 6.796 | 403,277 | +0.07(+0.97%) |
Jul 31, 2009 | 6.747 | 6.837 | 6.731 | 6.731 | 464,144 | -0.07(-0.96%) |
Jul 30, 2009 | 6.772 | 7.140 | 6.682 | 6.796 | 635,438 | +0.13(+1.97%) |
Jul 29, 2009 | 6.722 | 6.722 | 6.559 | 6.665 | 386,754 | -0.08(-1.21%) |
Jul 28, 2009 | 6.796 | 6.829 | 6.632 | 6.747 | 391,900 | -0.07(-0.96%) |
Jul 27, 2009 | 6.796 | 6.854 | 6.690 | 6.813 | 551,810 | +0.01(+0.12%) |
Jul 24, 2009 | 6.763 | 6.813 | 6.722 | 6.804 | 456 | -0.02(-0.24%) |
Jul 23, 2009 | 6.911 | 6.993 | 6.722 | 6.821 | 1,311,140 | -0.09(-1.30%) |
Jul 22, 2009 | 6.854 | 7.042 | 6.010 | 6.911 | 2,822,883 | +0.06(+0.84%) |
Jul 21, 2009 | 6.682 | 6.870 | 6.575 | 6.854 | 610,716 | +0.23(+3.46%) |
Jul 20, 2009 | 6.477 | 6.657 | 6.395 | 6.624 | 512,116 | +0.15(+2.28%) |
Jul 17, 2009 | 6.534 | 6.608 | 6.460 | 6.477 | 266,111 | -0.05(-0.75%) |
Jul 16, 2009 | 6.657 | 6.690 | 6.362 | 6.526 | 465,650 | -0.19(-2.80%) |
Jul 15, 2009 | 6.714 | 6.837 | 6.567 | 6.714 | 418,567 | +0.02(+0.37%) |
Jul 14, 2009 | 6.395 | 6.837 | 6.272 | 6.690 | 707,200 | +0.29(+4.61%) |
Jul 13, 2009 | 6.272 | 6.420 | 6.264 | 6.395 | 280,800 | +0.15(+2.36%) |
Jul 10, 2009 | 6.108 | 6.346 | 5.977 | 6.248 | 287,812 | +0.12(+2.01%) |
Jul 09, 2009 | 6.272 | 6.354 | 5.969 | 6.125 | 797,286 | -0.12(-1.97%) |
Jul 08, 2009 | 6.141 | 6.452 | 6.084 | 6.248 | 546,645 | +0.09(+1.46%) |
Jul 07, 2009 | 6.198 | 6.272 | 6.117 | 6.158 | 455,770 | -0.07(-1.05%) |
Jul 06, 2009 | 6.223 | 6.297 | 6.141 | 6.223 | 326,991 | -0.04(-0.65%) |
Jul 02, 2009 | 6.321 | 6.346 | 6.215 | 6.264 | 645,745 | -0.25(-3.89%) |
Jul 01, 2009 | 6.207 | 6.559 | 6.174 | 6.518 | 645,071 | +0.38(+6.28%) |
Jun 30, 2009 | 6.149 | 6.223 | 6.051 | 6.133 | 623,806 | +0.01(+0.13%) |
Jun 29, 2009 | 6.182 | 6.280 | 6.002 | 6.125 | 433,433 | -0.09(-1.45%) |
Jun 26, 2009 | 6.027 | 6.231 | 5.920 | 6.215 | 881,112 | +0.20(+3.27%) |
Jun 25, 2009 | 5.888 | 6.100 | 5.863 | 6.018 | 447,433 | +0.08(+1.38%) |
Jun 24, 2009 | 6.027 | 6.149 | 5.895 | 5.936 | 350,140 | -0.12(-2.03%) |
Jun 23, 2009 | 6.125 | 6.231 | 6.006 | 6.059 | 324,304 | -0.04(-0.67%) |
Jun 22, 2009 | 6.108 | 6.166 | 5.879 | 6.100 | 512,155 | -0.09(-1.46%) |
Jun 19, 2009 | 6.551 | 6.600 | 6.059 | 6.190 | 1,159,122 | -0.25(-3.94%) |
Jun 18, 2009 | 6.379 | 6.518 | 6.264 | 6.444 | 361,043 | +0.15(+2.34%) |
Jun 17, 2009 | 6.395 | 6.510 | 6.141 | 6.297 | 1,271,999 | -0.07(-1.03%) |
Jun 16, 2009 | 6.411 | 6.510 | 6.280 | 6.362 | 461,366 | +0.04(+0.65%) |
Jun 15, 2009 | 6.493 | 6.542 | 6.174 | 6.321 | 522,073 | -0.14(-2.15%) |
Jun 12, 2009 | 6.411 | 6.575 | 6.248 | 6.460 | 618,661 | +0.02(+0.25%) |
Jun 11, 2009 | 6.747 | 6.747 | 6.436 | 6.444 | 768,803 | -0.30(-4.49%) |
Jun 10, 2009 | 7.017 | 7.034 | 6.641 | 6.747 | 401,722 | -0.23(-3.29%) |
Jun 09, 2009 | 6.919 | 7.099 | 6.870 | 6.976 | 354,787 | +0.11(+1.55%) |
Jun 08, 2009 | 6.966 | 6.985 | 6.829 | 6.870 | 796,549 | -0.42(-5.73%) |
Jun 05, 2009 | 7.492 | 7.656 | 7.263 | 7.287 | 333,335 | -0.16(-2.09%) |
Jun 04, 2009 | 7.459 | 7.525 | 7.247 | 7.443 | 223,839 | +0.03(+0.44%) |
Jun 03, 2009 | 7.492 | 7.582 | 7.296 | 7.410 | 366,932 | -0.20(-2.69%) |
Jun 02, 2009 | 7.893 | 7.893 | 7.452 | 7.615 | 492,209 | -0.30(-3.83%) |
Jun 01, 2009 | 7.533 | 8.147 | 7.418 | 7.918 | 693,529 | +0.50(+6.73%) |
May 29, 2009 | 7.230 | 7.451 | 7.042 | 7.418 | 624,555 | +0.22(+3.07%) |
May 28, 2009 | 7.263 | 7.287 | 6.837 | 7.197 | 601,063 | +0.03(+0.46%) |
May 27, 2009 | 7.263 | 7.533 | 7.132 | 7.165 | 581,582 | -0.10(-1.35%) |
May 26, 2009 | 6.673 | 7.320 | 6.657 | 7.263 | 731,073 | +0.49(+7.26%) |
May 22, 2009 | 6.935 | 6.985 | 6.673 | 6.772 | 350,341 | -0.11(-1.55%) |
May 21, 2009 | 7.083 | 7.230 | 6.714 | 6.878 | 550,288 | -0.25(-3.56%) |
May 20, 2009 | 7.345 | 7.574 | 7.107 | 7.132 | 834,327 | -0.14(-1.91%) |
May 19, 2009 | 7.140 | 7.369 | 7.091 | 7.271 | 694,278 | +0.16(+2.30%) |
May 18, 2009 | 6.739 | 7.107 | 6.649 | 7.107 | 399,444 | +0.51(+7.69%) |
May 15, 2009 | 6.624 | 6.747 | 6.469 | 6.600 | 637,265 | -0.07(-0.98%) |
May 14, 2009 | 6.698 | 6.813 | 6.575 | 6.665 | 802,425 | +0.00(+0.00%) |
May 13, 2009 | 7.017 | 7.017 | 6.567 | 6.665 | 877,211 | -0.45(-6.33%) |
May 12, 2009 | 7.353 | 7.353 | 6.985 | 7.116 | 650,948 | -0.20(-2.80%) |
May 11, 2009 | 7.378 | 7.410 | 7.165 | 7.320 | 809,428 | -0.21(-2.83%) |
May 08, 2009 | 7.066 | 7.550 | 6.837 | 7.533 | 1,137,519 | +0.76(+11.25%) |
May 07, 2009 | 7.345 | 7.410 | 6.747 | 6.772 | 1,057,494 | -0.47(-6.55%) |
May 06, 2009 | 7.574 | 7.582 | 7.001 | 7.247 | 997,582 | -0.23(-3.07%) |
May 05, 2009 | 7.574 | 7.648 | 7.345 | 7.476 | 659,063 | -0.14(-1.83%) |
May 04, 2009 | 7.607 | 7.664 | 7.517 | 7.615 | 1,706,084 | -0.16(-2.00%) |
May 01, 2009 | 7.566 | 7.836 | 7.214 | 7.771 | 1,637,838 | +0.04(+0.53%) |
Apr 30, 2009 | 7.861 | 8.245 | 7.574 | 7.730 | 2,288,649 | +0.19(+2.50%) |
Apr 29, 2009 | 7.107 | 7.648 | 7.042 | 7.541 | 1,726,036 | +0.48(+6.84%) |
Apr 28, 2009 | 6.894 | 7.238 | 6.813 | 7.058 | 695,509 | +0.11(+1.53%) |
Apr 27, 2009 | 6.690 | 7.410 | 6.673 | 6.952 | 1,356,818 | +0.09(+1.31%) |
Apr 24, 2009 | 6.542 | 6.935 | 6.469 | 6.862 | 1,640,466 | +0.38(+5.81%) |
Apr 23, 2009 | 6.198 | 6.526 | 6.002 | 6.485 | 1,264,083 | +0.42(+6.88%) |
Apr 22, 2009 | 5.805 | 6.567 | 5.764 | 6.067 | 1,770,026 | +0.18(+3.06%) |
Apr 21, 2009 | 5.404 | 5.904 | 5.355 | 5.887 | 1,227,846 | +0.44(+8.12%) |
Apr 20, 2009 | 5.650 | 5.691 | 5.249 | 5.445 | 528,343 | -0.33(-5.67%) |
Apr 17, 2009 | 5.928 | 5.977 | 5.699 | 5.773 | 515,116 | -0.16(-2.76%) |
Apr 16, 2009 | 5.846 | 6.002 | 5.715 | 5.936 | 581,428 | +0.12(+2.11%) |
Apr 15, 2009 | 5.846 | 5.863 | 5.658 | 5.814 | 653,110 | -0.07(-1.11%) |
Apr 14, 2009 | 5.961 | 6.018 | 5.814 | 5.879 | 482,952 | -0.15(-2.45%) |
Apr 13, 2009 | 6.027 | 6.059 | 5.764 | 6.027 | 724,586 | -0.02(-0.27%) |
Apr 09, 2009 | 5.748 | 6.158 | 5.691 | 6.043 | 1,853,330 | +0.42(+7.42%) |
Apr 08, 2009 | 5.478 | 5.642 | 5.445 | 5.625 | 1,279,686 | +0.16(+3.00%) |
Apr 07, 2009 | 5.527 | 5.666 | 5.322 | 5.462 | 395,408 | -0.07(-1.19%) |
Apr 06, 2009 | 5.707 | 5.724 | 5.445 | 5.527 | 778,628 | -0.23(-3.98%) |
Apr 03, 2009 | 5.543 | 5.756 | 5.437 | 5.756 | 1,040,699 | +0.22(+3.99%) |
Apr 02, 2009 | 5.322 | 5.863 | 5.322 | 5.535 | 1,972,632 | +0.28(+5.30%) |
Apr 01, 2009 | 5.232 | 5.412 | 5.232 | 5.257 | 630,013 | -0.11(-1.98%) |
Mar 31, 2009 | 5.429 | 5.547 | 5.314 | 5.363 | 426,124 | -0.07(-1.36%) |
Mar 30, 2009 | 5.347 | 5.560 | 5.322 | 5.437 | 380,826 | -0.34(-5.82%) |
Mar 26, 2009 | 5.625 | 5.969 | 5.625 | 5.773 | 1,470,934 | +0.22(+3.98%) |
Mar 25, 2009 | 5.576 | 5.699 | 5.281 | 5.552 | 460,631 | +0.11(+1.95%) |
Mar 24, 2009 | 5.429 | 5.683 | 5.314 | 5.445 | 664,444 | -0.06(-1.04%) |
Mar 23, 2009 | 5.437 | 5.519 | 5.404 | 5.502 | 942,130 | +0.22(+4.19%) |
Mar 20, 2009 | 5.462 | 5.462 | 5.232 | 5.281 | 567,778 | -0.08(-1.53%) |
Mar 19, 2009 | 5.552 | 5.552 | 5.314 | 5.363 | 832,043 | -0.06(-1.06%) |
Mar 18, 2009 | 5.216 | 5.462 | 5.068 | 5.421 | 763,911 | +0.20(+3.92%) |
Mar 17, 2009 | 4.995 | 5.232 | 4.995 | 5.216 | 325,563 | +0.11(+2.25%) |
Mar 16, 2009 | 5.298 | 5.404 | 5.077 | 5.101 | 426,356 | -0.16(-2.96%) |
Mar 13, 2009 | 5.298 | 5.330 | 5.101 | 5.257 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.036 | 5.150 | 4.937 | 5.142 | 811,477 | +0.07(+1.29%) |
Mar 11, 2009 | 5.052 | 5.150 | 4.929 | 5.077 | 646,766 | +0.07(+1.47%) |
Mar 10, 2009 | 4.831 | 5.068 | 4.790 | 5.003 | 634,808 | +0.31(+6.63%) |
Mar 09, 2009 | 4.774 | 4.921 | 4.594 | 4.692 | 705,120 | -0.12(-2.55%) |
Mar 06, 2009 | 4.806 | 4.946 | 4.692 | 4.815 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.913 | 4.946 | 4.716 | 4.749 | 746,023 | -0.52(-9.94%) |
Mar 04, 2009 | 5.183 | 5.396 | 5.134 | 5.273 | 569,504 | -0.21(-3.88%) |
Mar 02, 2009 | 5.502 | 5.724 | 5.339 | 5.486 | 737,247 | -0.11(-1.90%) |
Feb 27, 2009 | 5.273 | 5.715 | 5.199 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.314 | 5.650 | 5.248 | 5.339 | 801,692 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.240 | 1,282,361 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,547 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.543 | 5.175 | 5.314 | 904,318 | -0.05(-0.92%) |
Feb 20, 2009 | 5.093 | 5.462 | 4.929 | 5.363 | 646,965 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.093 | 700,284 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,332 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,327 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.490 | 5.224 | 5.281 | 381,700 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.101 | 5.330 | 629,825 | -0.01(-0.15%) |
Feb 11, 2009 | 5.445 | 5.527 | 5.199 | 5.339 | 396,865 | -0.06(-1.06%) |
Feb 10, 2009 | 5.707 | 5.838 | 5.306 | 5.396 | 600,788 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.502 | 5.732 | 479,275 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.789 | 5.658 | 5.732 | 453,066 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.707 | 616,507 | +0.08(+1.46%) |
Feb 04, 2009 | 5.666 | 5.895 | 5.527 | 5.625 | 365,781 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.789 | 584,496 | +0.11(+2.02%) |