Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.255 | 8.419 | 8.232 | 8.419 | 76,040 | +0.19(+2.27%) |
Jan 28, 2010 | 8.045 | 8.382 | 7.940 | 8.232 | 97,312 | +0.37(+4.76%) |
Jan 27, 2010 | 7.633 | 7.925 | 7.619 | 7.858 | 32,078 | +0.22(+2.94%) |
Jan 26, 2010 | 7.678 | 7.791 | 7.619 | 7.633 | 22,976 | -0.07(-0.97%) |
Jan 25, 2010 | 7.843 | 7.847 | 7.619 | 7.708 | 18,956 | -0.08(-1.06%) |
Jan 22, 2010 | 7.776 | 7.963 | 7.686 | 7.791 | 68,346 | +0.01(+0.10%) |
Jan 21, 2010 | 7.633 | 7.858 | 7.633 | 7.783 | 54,008 | +0.07(+0.97%) |
Jan 20, 2010 | 7.738 | 7.791 | 7.656 | 7.708 | 30,326 | -0.07(-0.96%) |
Jan 19, 2010 | 7.619 | 7.798 | 7.484 | 7.783 | 77,747 | +0.15(+1.96%) |
Jan 15, 2010 | 7.761 | 7.633 | 7.633 | 7.633 | 111,707 | -0.09(-1.16%) |
Jan 14, 2010 | 7.581 | 7.813 | 7.581 | 7.723 | 91,402 | +0.16(+2.08%) |
Jan 13, 2010 | 7.499 | 7.671 | 7.499 | 7.566 | 20,647 | +0.15(+2.02%) |
Jan 12, 2010 | 7.461 | 7.521 | 7.409 | 7.416 | 33,969 | -0.08(-1.10%) |
Jan 11, 2010 | 7.738 | 7.776 | 7.476 | 7.499 | 19,912 | -0.21(-2.72%) |
Jan 08, 2010 | 7.746 | 7.768 | 7.619 | 7.708 | 28,565 | +0.07(+0.98%) |
Jan 07, 2010 | 7.544 | 7.701 | 7.529 | 7.633 | 19,015 | +0.11(+1.49%) |
Jan 06, 2010 | 7.701 | 7.880 | 7.446 | 7.521 | 47,300 | -0.16(-2.05%) |
Jan 05, 2010 | 7.671 | 7.783 | 7.671 | 7.678 | 75,245 | -0.09(-1.16%) |
Jan 04, 2010 | 7.821 | 7.828 | 7.682 | 7.768 | 87,570 | -0.07(-0.86%) |
Dec 31, 2009 | 7.596 | 7.836 | 7.836 | 7.836 | 60,263 | +0.05(+0.67%) |
Dec 30, 2009 | 7.708 | 7.821 | 7.409 | 7.783 | 73,258 | +0.06(+0.78%) |
Dec 29, 2009 | 7.514 | 7.783 | 7.514 | 7.723 | 50,371 | -0.01(-0.10%) |
Dec 28, 2009 | 7.678 | 7.813 | 7.671 | 7.731 | 22,974 | +0.02(+0.29%) |
Dec 24, 2009 | 7.656 | 7.753 | 7.656 | 7.708 | 16,631 | +0.04(+0.49%) |
Dec 23, 2009 | 7.686 | 7.791 | 7.663 | 7.671 | 29,474 | -0.03(-0.39%) |
Dec 22, 2009 | 7.783 | 7.783 | 7.446 | 7.701 | 45,239 | -0.09(-1.15%) |
Dec 21, 2009 | 7.813 | 7.830 | 7.768 | 7.791 | 46,479 | -0.03(-0.38%) |
Dec 18, 2009 | 7.895 | 7.895 | 7.768 | 7.821 | 189,813 | +0.04(+0.48%) |
Dec 17, 2009 | 7.895 | 8.075 | 7.783 | 7.783 | 137,006 | -0.10(-1.23%) |
Dec 16, 2009 | 7.858 | 8.045 | 7.813 | 7.880 | 141,051 | +0.06(+0.77%) |
Dec 15, 2009 | 8.060 | 8.060 | 7.783 | 7.821 | 94,382 | -0.20(-2.52%) |
Dec 14, 2009 | 7.970 | 8.075 | 7.768 | 8.023 | 34,249 | +0.05(+0.66%) |
Dec 11, 2009 | 7.895 | 8.112 | 7.806 | 7.970 | 162,549 | +0.10(+1.33%) |
Dec 10, 2009 | 8.157 | 8.232 | 7.858 | 7.865 | 81,051 | -0.26(-3.22%) |
Dec 09, 2009 | 8.008 | 8.195 | 7.783 | 8.127 | 77,142 | +0.27(+3.43%) |
Dec 08, 2009 | 8.023 | 8.150 | 7.828 | 7.858 | 44,039 | -0.20(-2.51%) |
Dec 07, 2009 | 8.008 | 8.060 | 7.828 | 8.060 | 28,240 | +0.07(+0.94%) |
Dec 04, 2009 | 7.918 | 8.023 | 7.783 | 7.985 | 136,807 | +0.15(+1.91%) |
Dec 03, 2009 | 7.738 | 7.933 | 7.708 | 7.836 | 79,936 | +0.13(+1.65%) |
Dec 02, 2009 | 7.693 | 8.202 | 7.596 | 7.708 | 158,692 | -0.01(-0.10%) |
Dec 01, 2009 | 7.349 | 7.925 | 7.349 | 7.716 | 240,022 | +0.40(+5.53%) |
Nov 30, 2009 | 6.885 | 7.327 | 6.870 | 7.312 | 69,082 | +0.44(+6.43%) |
Nov 27, 2009 | 7.259 | 7.259 | 6.870 | 6.870 | 23,154 | -0.47(-6.42%) |
Nov 25, 2009 | 7.387 | 7.431 | 7.244 | 7.342 | 29,998 | -0.06(-0.81%) |
Nov 24, 2009 | 7.297 | 7.409 | 7.102 | 7.401 | 32,713 | +0.07(+0.92%) |
Nov 23, 2009 | 7.057 | 7.334 | 7.057 | 7.334 | 35,866 | +0.31(+4.48%) |
Nov 20, 2009 | 6.825 | 7.087 | 6.825 | 7.020 | 43,511 | +0.21(+3.08%) |
Nov 19, 2009 | 7.244 | 7.282 | 6.780 | 6.810 | 40,940 | -0.46(-6.28%) |
Nov 18, 2009 | 7.192 | 7.297 | 6.870 | 7.267 | 27,771 | +0.04(+0.52%) |
Nov 17, 2009 | 6.960 | 7.229 | 6.803 | 7.229 | 51,974 | +0.27(+3.87%) |
Nov 16, 2009 | 6.795 | 6.960 | 6.795 | 6.960 | 42,467 | +0.21(+3.10%) |
Nov 13, 2009 | 6.735 | 6.923 | 6.698 | 6.750 | 49,322 | +0.02(+0.33%) |
Nov 12, 2009 | 6.945 | 6.945 | 6.698 | 6.728 | 45,120 | -0.09(-1.32%) |
Nov 11, 2009 | 6.840 | 6.878 | 6.735 | 6.818 | 27,909 | +0.02(+0.33%) |
Nov 10, 2009 | 6.975 | 6.975 | 6.795 | 6.795 | 32,968 | -0.16(-2.37%) |
Nov 09, 2009 | 6.975 | 6.975 | 6.758 | 6.960 | 36,473 | +0.02(+0.32%) |
Nov 06, 2009 | 6.885 | 6.945 | 6.750 | 6.937 | 17,028 | +0.01(+0.22%) |
Nov 05, 2009 | 6.780 | 6.982 | 6.780 | 6.923 | 29,809 | +0.18(+2.66%) |
Nov 04, 2009 | 6.967 | 7.035 | 6.743 | 6.743 | 71,477 | -0.19(-2.70%) |
Nov 03, 2009 | 6.893 | 7.035 | 6.735 | 6.930 | 73,338 | +0.13(+1.87%) |
Nov 02, 2009 | 7.027 | 7.162 | 6.653 | 6.803 | 46,549 | -0.19(-2.78%) |
Oct 30, 2009 | 6.930 | 7.042 | 6.780 | 6.997 | 84,054 | +0.06(+0.86%) |
Oct 29, 2009 | 7.192 | 7.192 | 6.878 | 6.937 | 45,454 | -0.19(-2.63%) |
Oct 28, 2009 | 6.840 | 7.192 | 6.840 | 7.125 | 42,462 | +0.28(+4.04%) |
Oct 27, 2009 | 6.937 | 6.937 | 6.810 | 6.848 | 86,958 | -0.08(-1.19%) |
Oct 26, 2009 | 7.027 | 7.102 | 6.773 | 6.930 | 84,294 | -0.13(-1.91%) |
Oct 23, 2009 | 7.192 | 7.297 | 6.960 | 7.065 | 249,285 | +0.14(+2.05%) |
Oct 22, 2009 | 6.900 | 6.990 | 6.855 | 6.923 | 109,766 | +0.04(+0.54%) |
Oct 21, 2009 | 6.900 | 7.101 | 6.810 | 6.885 | 69,062 | -0.04(-0.54%) |
Oct 20, 2009 | 6.949 | 7.027 | 6.915 | 6.923 | 44,371 | +0.00(+0.00%) |
Oct 19, 2009 | 6.967 | 6.982 | 6.863 | 6.923 | 28,056 | -0.01(-0.11%) |
Oct 16, 2009 | 7.042 | 7.042 | 6.810 | 6.930 | 43,758 | -0.14(-2.01%) |
Oct 15, 2009 | 6.915 | 7.297 | 6.878 | 7.072 | 231,394 | +0.13(+1.83%) |
Oct 14, 2009 | 7.050 | 7.057 | 6.795 | 6.945 | 74,980 | +0.11(+1.64%) |
Oct 13, 2009 | 6.975 | 7.095 | 6.810 | 6.833 | 61,892 | -0.23(-3.28%) |
Oct 12, 2009 | 6.952 | 7.087 | 6.923 | 7.065 | 31,522 | -0.04(-0.53%) |
Oct 09, 2009 | 7.117 | 7.184 | 6.990 | 7.102 | 27,510 | -0.03(-0.42%) |
Oct 08, 2009 | 7.140 | 7.177 | 6.952 | 7.132 | 146,834 | +0.02(+0.32%) |
Oct 07, 2009 | 6.945 | 7.125 | 6.945 | 7.110 | 39,620 | +0.15(+2.15%) |
Oct 06, 2009 | 6.960 | 6.975 | 6.773 | 6.960 | 59,578 | +0.03(+0.43%) |
Oct 05, 2009 | 6.975 | 6.975 | 6.825 | 6.930 | 59,024 | -0.04(-0.64%) |
Oct 02, 2009 | 7.005 | 7.035 | 6.735 | 6.975 | 110,177 | +0.03(+0.43%) |
Oct 01, 2009 | 7.184 | 7.184 | 6.661 | 6.945 | 191,020 | -0.22(-3.13%) |
Sep 30, 2009 | 7.297 | 7.626 | 6.956 | 7.169 | 962,053 | -0.09(-1.24%) |
Sep 29, 2009 | 7.237 | 7.334 | 7.057 | 7.259 | 200,400 | +0.10(+1.46%) |
Sep 28, 2009 | 7.110 | 7.357 | 6.997 | 7.155 | 152,597 | +0.14(+2.03%) |
Sep 25, 2009 | 6.631 | 7.102 | 6.631 | 7.012 | 98,562 | +0.46(+7.09%) |
Sep 24, 2009 | 6.705 | 6.937 | 6.548 | 6.548 | 165,648 | -0.17(-2.56%) |
Sep 23, 2009 | 6.780 | 6.900 | 6.668 | 6.720 | 110,272 | +0.01(+0.11%) |
Sep 22, 2009 | 6.668 | 6.810 | 6.601 | 6.713 | 210,898 | +0.09(+1.36%) |
Sep 21, 2009 | 6.548 | 6.735 | 6.548 | 6.623 | 128,003 | +0.07(+1.14%) |
Sep 18, 2009 | 6.601 | 6.735 | 6.548 | 6.548 | 147,263 | -0.01(-0.23%) |
Sep 17, 2009 | 6.548 | 6.646 | 6.286 | 6.563 | 416,965 | +0.01(+0.23%) |
Sep 16, 2009 | 6.429 | 6.735 | 6.361 | 6.548 | 953,721 | +0.25(+3.92%) |
Sep 15, 2009 | 6.369 | 6.473 | 6.039 | 6.301 | 57,111 | -0.36(-5.39%) |
Sep 14, 2009 | 6.361 | 6.668 | 6.361 | 6.661 | 36,621 | +0.35(+5.58%) |
Sep 11, 2009 | 6.698 | 6.698 | 6.204 | 6.309 | 12,151 | -0.36(-5.39%) |
Sep 10, 2009 | 6.219 | 6.694 | 6.114 | 6.668 | 63,252 | +0.45(+7.22%) |
Sep 09, 2009 | 6.511 | 6.511 | 5.763 | 6.219 | 38,789 | -0.42(-6.31%) |
Sep 08, 2009 | 6.735 | 6.840 | 6.511 | 6.638 | 22,443 | -0.16(-2.42%) |
Sep 04, 2009 | 6.990 | 6.990 | 6.548 | 6.803 | 39,558 | +0.04(+0.55%) |
Sep 03, 2009 | 6.795 | 6.826 | 6.563 | 6.765 | 11,321 | -0.11(-1.63%) |
Sep 02, 2009 | 6.893 | 6.893 | 6.735 | 6.878 | 2,369 | +0.00(+0.00%) |
Sep 01, 2009 | 6.803 | 7.087 | 6.533 | 6.878 | 26,402 | +0.03(+0.44%) |
Aug 31, 2009 | 6.967 | 6.967 | 6.571 | 6.848 | 84,143 | -0.01(-0.11%) |
Aug 28, 2009 | 6.982 | 7.035 | 6.795 | 6.855 | 7,124 | -0.25(-3.58%) |
Aug 27, 2009 | 7.207 | 7.222 | 7.012 | 7.110 | 11,287 | +0.00(+0.00%) |
Aug 26, 2009 | 7.162 | 7.244 | 6.945 | 7.110 | 14,749 | -0.03(-0.42%) |
Aug 25, 2009 | 7.214 | 7.214 | 7.042 | 7.140 | 17,533 | -0.07(-1.04%) |
Aug 24, 2009 | 7.274 | 7.372 | 6.885 | 7.214 | 41,994 | -0.04(-0.62%) |
Aug 21, 2009 | 7.237 | 7.259 | 7.065 | 7.259 | 35,392 | +0.22(+3.08%) |
Aug 20, 2009 | 7.117 | 7.117 | 6.900 | 7.042 | 14,000 | +0.08(+1.18%) |
Aug 19, 2009 | 6.967 | 7.012 | 6.863 | 6.960 | 13,296 | -0.02(-0.32%) |
Aug 18, 2009 | 7.095 | 7.095 | 6.810 | 6.982 | 16,436 | -0.11(-1.58%) |
Aug 17, 2009 | 6.825 | 7.229 | 6.825 | 7.095 | 13,311 | +0.27(+3.95%) |
Aug 14, 2009 | 7.357 | 7.364 | 6.795 | 6.825 | 11,710 | -0.30(-4.20%) |
Aug 13, 2009 | 7.244 | 7.253 | 6.810 | 7.125 | 15,464 | -0.08(-1.14%) |
Aug 12, 2009 | 7.222 | 7.431 | 6.818 | 7.207 | 21,339 | +0.19(+2.67%) |
Aug 11, 2009 | 7.357 | 7.357 | 6.848 | 7.020 | 28,747 | -0.37(-4.96%) |
Aug 10, 2009 | 6.661 | 7.559 | 6.661 | 7.387 | 54,231 | +0.77(+11.65%) |
Aug 07, 2009 | 6.840 | 7.132 | 6.556 | 6.616 | 23,733 | -0.15(-2.21%) |
Aug 06, 2009 | 6.676 | 7.259 | 6.581 | 6.765 | 18,399 | +0.13(+1.92%) |
Aug 05, 2009 | 7.095 | 7.095 | 6.541 | 6.638 | 21,499 | -0.53(-7.41%) |
Aug 04, 2009 | 7.222 | 7.222 | 6.848 | 7.169 | 16,325 | -0.10(-1.34%) |
Aug 03, 2009 | 6.668 | 7.297 | 6.668 | 7.267 | 37,482 | +0.60(+8.98%) |
Jul 31, 2009 | 6.893 | 6.923 | 6.668 | 6.668 | 23,437 | -0.25(-3.57%) |
Jul 30, 2009 | 6.780 | 6.945 | 6.668 | 6.915 | 26,878 | +0.17(+2.55%) |
Jul 29, 2009 | 6.840 | 6.840 | 6.623 | 6.743 | 8,291 | -0.14(-2.07%) |
Jul 28, 2009 | 6.870 | 6.893 | 6.698 | 6.885 | 27,095 | -0.02(-0.33%) |
Jul 27, 2009 | 6.743 | 6.915 | 6.563 | 6.908 | 11,193 | -0.01(-0.11%) |
Jul 24, 2009 | 6.825 | 6.915 | 6.653 | 6.915 | 15,478 | +0.02(+0.33%) |
Jul 23, 2009 | 6.616 | 6.900 | 6.616 | 6.893 | 40,305 | +0.05(+0.77%) |
Jul 22, 2009 | 6.705 | 6.848 | 6.705 | 6.840 | 14,973 | +0.10(+1.56%) |
Jul 21, 2009 | 6.900 | 6.900 | 6.563 | 6.735 | 23,059 | -0.18(-2.60%) |
Jul 20, 2009 | 6.923 | 6.923 | 6.773 | 6.915 | 27,612 | +0.02(+0.33%) |
Jul 17, 2009 | 6.923 | 6.923 | 6.735 | 6.893 | 11,721 | +0.06(+0.88%) |
Jul 16, 2009 | 6.586 | 6.915 | 6.436 | 6.833 | 77,483 | -0.08(-1.19%) |
Jul 15, 2009 | 6.833 | 6.923 | 6.174 | 6.915 | 26,232 | +0.09(+1.32%) |
Jul 14, 2009 | 6.870 | 6.885 | 6.369 | 6.825 | 17,429 | -0.04(-0.65%) |
Jul 13, 2009 | 6.421 | 7.110 | 6.256 | 6.870 | 44,628 | +0.36(+5.52%) |
Jul 10, 2009 | 6.848 | 6.971 | 6.365 | 6.511 | 10,850 | -0.32(-4.71%) |
Jul 09, 2009 | 7.177 | 7.282 | 6.758 | 6.833 | 35,428 | -0.31(-4.40%) |
Jul 08, 2009 | 6.646 | 7.484 | 6.354 | 7.147 | 62,214 | +0.52(+7.91%) |
Jul 07, 2009 | 6.720 | 7.172 | 6.548 | 6.623 | 23,347 | -0.06(-0.90%) |
Jul 06, 2009 | 6.758 | 7.484 | 6.563 | 6.683 | 43,332 | -0.06(-0.89%) |
Jul 02, 2009 | 6.960 | 7.327 | 6.691 | 6.743 | 25,826 | -0.22(-3.12%) |
Jul 01, 2009 | 6.653 | 7.035 | 6.653 | 6.960 | 44,814 | +0.40(+6.04%) |
Jun 30, 2009 | 6.923 | 6.923 | 6.563 | 6.563 | 35,226 | -0.34(-4.98%) |
Jun 29, 2009 | 7.312 | 7.461 | 6.691 | 6.908 | 109,193 | -1.38(-16.70%) |
Jun 26, 2009 | 6.167 | 8.382 | 5.879 | 8.292 | 1,641,839 | +2.13(+34.47%) |
Jun 25, 2009 | 6.047 | 6.174 | 5.785 | 6.167 | 78,906 | +0.28(+4.83%) |
Jun 24, 2009 | 5.942 | 6.054 | 5.710 | 5.882 | 28,842 | +0.05(+0.90%) |
Jun 23, 2009 | 5.935 | 6.002 | 5.581 | 5.830 | 17,996 | -0.04(-0.76%) |
Jun 22, 2009 | 6.137 | 6.137 | 5.508 | 5.875 | 18,022 | -0.31(-5.08%) |
Jun 19, 2009 | 5.942 | 6.189 | 5.785 | 6.189 | 7,946 | +0.35(+6.03%) |
Jun 18, 2009 | 6.024 | 6.024 | 5.695 | 5.837 | 5,160 | -0.36(-5.80%) |
Jun 17, 2009 | 5.957 | 6.197 | 5.837 | 6.197 | 13,682 | +0.40(+6.84%) |
Jun 16, 2009 | 6.006 | 6.006 | 5.620 | 5.800 | 6,145 | -0.23(-3.85%) |
Jun 15, 2009 | 5.920 | 6.137 | 5.306 | 6.032 | 6,628 | -0.16(-2.66%) |
Jun 12, 2009 | 6.099 | 6.197 | 5.807 | 6.197 | 15,752 | +0.00(+0.00%) |
Jun 11, 2009 | 6.167 | 6.197 | 6.122 | 6.197 | 12,178 | +0.02(+0.36%) |
Jun 10, 2009 | 6.084 | 6.182 | 5.972 | 6.174 | 27,363 | +0.09(+1.48%) |
Jun 09, 2009 | 5.763 | 6.129 | 5.763 | 6.084 | 78,470 | +0.31(+5.45%) |
Jun 08, 2009 | 5.688 | 5.957 | 5.770 | 5.770 | 23,097 | -0.14(-2.41%) |
Jun 05, 2009 | 5.688 | 5.912 | 5.688 | 5.912 | 3,720 | +0.30(+5.33%) |
Jun 04, 2009 | 5.613 | 5.763 | 5.523 | 5.613 | 27,135 | +0.00(+0.00%) |
Jun 03, 2009 | 5.613 | 5.628 | 5.433 | 5.613 | 25,981 | +0.04(+0.67%) |
Jun 02, 2009 | 5.792 | 5.935 | 5.448 | 5.575 | 31,248 | -0.34(-5.70%) |
Jun 01, 2009 | 5.912 | 6.047 | 5.912 | 5.912 | 1,094 | -0.01(-0.25%) |
May 29, 2009 | 5.982 | 6.249 | 5.927 | 5.927 | 1,620 | -0.19(-3.18%) |
May 28, 2009 | 6.152 | 6.152 | 5.995 | 6.122 | 534 | -0.17(-2.73%) |
May 27, 2009 | 6.399 | 6.496 | 6.017 | 6.294 | 6,857 | -0.20(-3.11%) |
May 26, 2009 | 6.361 | 6.548 | 5.995 | 6.496 | 9,805 | +0.15(+2.36%) |
May 22, 2009 | 6.047 | 6.683 | 6.039 | 6.346 | 57,724 | +0.17(+2.79%) |
May 21, 2009 | 5.987 | 6.174 | 5.927 | 6.174 | 39,485 | +0.04(+0.61%) |
May 20, 2009 | 5.912 | 6.241 | 5.905 | 6.137 | 48,904 | +0.20(+3.40%) |
May 19, 2009 | 5.815 | 6.286 | 5.426 | 5.935 | 69,476 | +0.17(+2.99%) |
May 18, 2009 | 5.950 | 5.950 | 5.673 | 5.763 | 17,771 | -0.19(-3.14%) |
May 15, 2009 | 5.980 | 5.980 | 5.852 | 5.950 | 2,271 | -0.01(-0.25%) |
May 14, 2009 | 5.920 | 5.965 | 5.912 | 5.965 | 1,603 | +0.05(+0.89%) |
May 13, 2009 | 5.426 | 5.972 | 5.426 | 5.912 | 16,434 | +0.08(+1.41%) |
May 12, 2009 | 5.748 | 5.830 | 5.718 | 5.830 | 3,474 | +0.09(+1.56%) |
May 11, 2009 | 5.875 | 5.875 | 5.688 | 5.740 | 3,206 | -0.09(-1.54%) |
May 08, 2009 | 5.800 | 5.830 | 5.785 | 5.830 | 2,911 | +0.21(+3.73%) |
May 07, 2009 | 5.912 | 5.912 | 5.620 | 5.620 | 9,008 | -0.25(-4.33%) |
May 06, 2009 | 5.980 | 5.980 | 5.830 | 5.875 | 3,146 | +0.00(+0.00%) |
May 05, 2009 | 5.665 | 6.039 | 5.486 | 5.875 | 21,805 | +0.40(+7.24%) |
May 04, 2009 | 5.965 | 6.069 | 5.388 | 5.478 | 12,923 | -0.55(-9.07%) |
May 01, 2009 | 5.396 | 6.062 | 5.388 | 6.024 | 18,188 | +0.64(+11.80%) |
Apr 30, 2009 | 5.800 | 6.044 | 5.388 | 5.388 | 19,254 | -0.75(-12.19%) |
Apr 29, 2009 | 5.800 | 6.137 | 5.800 | 6.137 | 1,603 | -0.00(-0.00%) |
Apr 28, 2009 | 6.137 | 6.137 | 6.137 | 6.137 | 2,004 | +0.00(+0.00%) |
Apr 27, 2009 | 6.137 | 6.137 | 6.137 | 6.137 | 676 | +0.01(+0.12%) |
Apr 24, 2009 | 5.942 | 6.309 | 5.912 | 6.129 | 7,616 | +0.00(+0.00%) |
Apr 23, 2009 | 6.159 | 6.159 | 5.800 | 6.129 | 3,105 | -0.01(-0.24%) |
Apr 22, 2009 | 6.039 | 6.152 | 6.039 | 6.144 | 1,068 | +0.01(+0.24%) |
Apr 21, 2009 | 6.152 | 6.174 | 5.912 | 6.129 | 6,012 | +0.07(+1.11%) |
Apr 20, 2009 | 6.361 | 6.361 | 5.807 | 6.062 | 7,218 | -0.34(-5.37%) |
Apr 17, 2009 | 6.436 | 6.451 | 6.062 | 6.406 | 21,422 | -0.03(-0.47%) |
Apr 16, 2009 | 6.174 | 6.623 | 5.995 | 6.436 | 10,045 | +0.26(+4.24%) |
Apr 15, 2009 | 6.264 | 6.264 | 6.159 | 6.174 | 935 | +0.06(+0.98%) |
Apr 14, 2009 | 6.114 | 6.713 | 5.815 | 6.114 | 20,874 | +0.05(+0.86%) |
Apr 13, 2009 | 5.239 | 6.062 | 4.947 | 6.062 | 8,229 | +0.64(+11.72%) |
Apr 09, 2009 | 5.418 | 5.426 | 5.119 | 5.426 | 13,225 | +0.31(+6.15%) |
Apr 08, 2009 | 4.864 | 5.538 | 4.603 | 5.111 | 3,607 | +0.22(+4.43%) |
Apr 07, 2009 | 4.864 | 5.538 | 4.864 | 4.894 | 20,199 | -0.16(-3.11%) |
Apr 03, 2009 | 4.864 | 5.052 | 5.052 | 5.052 | 8,819 | +0.15(+3.00%) |
Apr 02, 2009 | 4.752 | 4.939 | 4.752 | 4.904 | 5,311 | +0.23(+4.85%) |
Apr 01, 2009 | 4.677 | 4.677 | 4.677 | 4.677 | 481 | +0.00(+0.00%) |
Mar 31, 2009 | 4.640 | 4.677 | 4.640 | 4.677 | 339 | +0.16(+3.65%) |
Mar 26, 2009 | 4.535 | 4.535 | 4.513 | 4.513 | 293 | -0.11(-2.43%) |
Mar 25, 2009 | 4.505 | 4.887 | 4.505 | 4.625 | 668 | -0.04(-0.80%) |
Mar 24, 2009 | 4.677 | 4.677 | 4.660 | 4.662 | 2,196 | +0.20(+4.53%) |
Mar 23, 2009 | 4.460 | 4.460 | 4.460 | 4.460 | 133 | -0.22(-4.64%) |
Mar 20, 2009 | 4.677 | 4.677 | 4.677 | 4.677 | 138 | +0.03(+0.56%) |
Mar 19, 2009 | 4.453 | 4.677 | 4.535 | 4.651 | 7,220 | -0.03(-0.56%) |
Mar 18, 2009 | 4.453 | 4.715 | 4.453 | 4.677 | 7,220 | +0.38(+8.89%) |
Mar 17, 2009 | 4.513 | 4.513 | 4.296 | 4.296 | 4,585 | -0.37(-7.87%) |
Mar 16, 2009 | 4.715 | 4.864 | 4.303 | 4.662 | 6,381 | -0.09(-1.89%) |
Mar 13, 2009 | 4.818 | 4.864 | 4.677 | 4.752 | 2,727 | +0.46(+10.63%) |
Mar 12, 2009 | 4.303 | 4.311 | 4.296 | 4.296 | 3,607 | -0.37(-8.01%) |
Mar 11, 2009 | 4.011 | 4.670 | 4.011 | 4.670 | 539 | +0.55(+13.45%) |
Mar 10, 2009 | 4.011 | 4.116 | 4.011 | 4.116 | 3,023 | +0.06(+1.48%) |
Mar 09, 2009 | 4.041 | 4.296 | 4.041 | 4.056 | 12,608 | +0.01(+0.37%) |
Mar 06, 2009 | 4.228 | 4.483 | 4.041 | 4.041 | 8,537 | -0.22(-5.26%) |
Mar 05, 2009 | 4.333 | 4.333 | 4.266 | 4.266 | 3,879 | +0.00(+0.00%) |
Mar 04, 2009 | 4.266 | 4.266 | 4.266 | 4.266 | 0 | +0.22(+5.36%) |
Mar 02, 2009 | 4.079 | 4.116 | 4.049 | 4.049 | 8,916 | +0.01(+0.19%) |
Feb 27, 2009 | 4.341 | 4.341 | 4.041 | 4.041 | 17,867 | -0.15(-3.57%) |
Feb 26, 2009 | 4.162 | 4.378 | 4.162 | 4.191 | 1,269 | +0.11(+2.75%) |
Feb 25, 2009 | 4.378 | 4.378 | 4.079 | 4.079 | 16,017 | -0.27(-6.20%) |
Feb 24, 2009 | 4.386 | 4.386 | 4.348 | 4.348 | 1,790 | -0.14(-3.17%) |
Feb 23, 2009 | 4.490 | 4.535 | 4.415 | 4.490 | 10,854 | -0.07(-1.64%) |
Feb 20, 2009 | 4.573 | 4.580 | 4.378 | 4.565 | 11,288 | -0.11(-2.40%) |
Feb 19, 2009 | 5.052 | 5.052 | 4.677 | 4.677 | 1,165 | -0.35(-6.99%) |
Feb 18, 2009 | 4.516 | 5.059 | 4.516 | 5.029 | 2,417 | +0.36(+7.61%) |
Feb 17, 2009 | 4.415 | 4.692 | 4.341 | 4.674 | 7,198 | +0.22(+4.96%) |
Feb 13, 2009 | 4.453 | 4.490 | 4.453 | 4.453 | 3,973 | -0.04(-0.83%) |
Feb 12, 2009 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 4.453 | 4.490 | 4.453 | 4.490 | 1,336 | +0.00(+0.00%) |
Feb 10, 2009 | 4.490 | 4.565 | 4.490 | 4.490 | 10,155 | +0.13(+3.09%) |
Feb 09, 2009 | 4.565 | 4.565 | 4.356 | 4.356 | 8,493 | -0.21(-4.59%) |
Feb 06, 2009 | 4.558 | 4.565 | 4.558 | 4.565 | 5,295 | +0.19(+4.27%) |
Feb 05, 2009 | 4.378 | 4.378 | 4.378 | 4.378 | 1,548 | -0.01(-0.17%) |
Feb 04, 2009 | 4.386 | 4.386 | 4.378 | 4.386 | 1,662 | +0.03(+0.69%) |
Feb 03, 2009 | 4.356 | 4.356 | 4.356 | 4.356 | 668 | +0.00(+0.00%) |