Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.900 | 3.200 | 2.900 | 3.100 | 75,863 | +0.16(+5.44%) |
Jan 28, 2010 | 2.570 | 3.280 | 2.510 | 2.940 | 142,614 | +0.44(+17.60%) |
Jan 27, 2010 | 2.350 | 2.509 | 2.200 | 2.500 | 76,323 | +0.15(+6.38%) |
Jan 26, 2010 | 2.750 | 2.800 | 2.050 | 2.350 | 248,042 | -0.40(-14.55%) |
Jan 25, 2010 | 3.230 | 3.230 | 2.720 | 2.750 | 63,745 | -0.46(-14.33%) |
Jan 22, 2010 | 3.250 | 3.310 | 3.160 | 3.210 | 41,822 | -0.04(-1.17%) |
Jan 21, 2010 | 3.550 | 3.550 | 3.220 | 3.248 | 70,018 | -0.31(-8.76%) |
Jan 20, 2010 | 3.560 | 3.745 | 3.540 | 3.560 | 47,995 | +0.04(+1.14%) |
Jan 19, 2010 | 4.030 | 4.030 | 3.460 | 3.520 | 61,153 | -0.46(-11.56%) |
Jan 15, 2010 | 3.890 | 3.980 | 3.980 | 3.980 | 22,700 | +0.09(+2.21%) |
Jan 14, 2010 | 4.350 | 4.350 | 3.630 | 3.894 | 134,459 | -0.41(-9.44%) |
Jan 13, 2010 | 4.590 | 4.590 | 4.300 | 4.300 | 34,551 | -0.33(-7.13%) |
Jan 12, 2010 | 4.760 | 4.760 | 4.545 | 4.630 | 18,698 | -0.07(-1.49%) |
Jan 11, 2010 | 4.840 | 4.870 | 4.700 | 4.700 | 15,935 | -0.09(-1.88%) |
Jan 08, 2010 | 5.130 | 5.130 | 4.720 | 4.790 | 55,338 | -0.46(-8.76%) |
Jan 07, 2010 | 5.110 | 5.250 | 5.030 | 5.250 | 21,178 | +0.11(+2.14%) |
Jan 06, 2010 | 5.430 | 5.550 | 5.080 | 5.140 | 19,939 | -0.35(-6.38%) |
Jan 05, 2010 | 5.470 | 5.490 | 5.270 | 5.490 | 7,900 | +0.04(+0.73%) |
Jan 04, 2010 | 5.560 | 5.594 | 5.350 | 5.450 | 35,993 | -0.10(-1.80%) |
Dec 31, 2009 | 5.560 | 5.550 | 5.550 | 5.550 | 60,200 | +0.00(+0.00%) |
Dec 30, 2009 | 5.720 | 5.730 | 5.520 | 5.550 | 22,636 | -0.26(-4.48%) |
Dec 29, 2009 | 5.850 | 5.930 | 5.690 | 5.810 | 25,615 | -0.10(-1.69%) |
Dec 28, 2009 | 5.700 | 5.950 | 5.660 | 5.910 | 37,153 | +0.13(+2.25%) |
Dec 24, 2009 | 5.800 | 5.800 | 5.650 | 5.780 | 7,000 | -0.12(-2.03%) |
Dec 23, 2009 | 5.900 | 5.900 | 5.700 | 5.900 | 13,558 | +0.06(+1.03%) |
Dec 22, 2009 | 5.690 | 5.840 | 5.660 | 5.840 | 17,561 | +0.14(+2.42%) |
Dec 21, 2009 | 5.610 | 5.830 | 5.580 | 5.702 | 24,070 | +0.19(+3.49%) |
Dec 18, 2009 | 5.690 | 5.690 | 5.510 | 5.510 | 26,282 | -0.14(-2.48%) |
Dec 17, 2009 | 5.830 | 5.900 | 5.620 | 5.650 | 33,108 | -0.23(-3.91%) |
Dec 16, 2009 | 5.880 | 5.940 | 5.860 | 5.880 | 22,000 | -0.02(-0.34%) |
Dec 15, 2009 | 5.950 | 5.960 | 5.810 | 5.900 | 22,876 | -0.05(-0.84%) |
Dec 14, 2009 | 5.800 | 5.960 | 5.800 | 5.950 | 8,477 | +0.10(+1.71%) |
Dec 11, 2009 | 5.790 | 5.970 | 5.790 | 5.850 | 26,125 | +0.01(+0.17%) |
Dec 10, 2009 | 5.850 | 5.990 | 5.691 | 5.840 | 31,020 | +0.02(+0.34%) |
Dec 09, 2009 | 5.750 | 6.000 | 5.700 | 5.820 | 36,660 | -0.04(-0.68%) |
Dec 08, 2009 | 5.670 | 5.860 | 5.655 | 5.860 | 12,980 | +0.16(+2.81%) |
Dec 07, 2009 | 5.800 | 5.940 | 5.654 | 5.700 | 11,530 | -0.08(-1.38%) |
Dec 04, 2009 | 5.700 | 5.810 | 5.640 | 5.780 | 8,450 | +0.02(+0.35%) |
Dec 03, 2009 | 5.750 | 5.850 | 5.570 | 5.760 | 12,895 | +0.01(+0.18%) |
Dec 02, 2009 | 5.790 | 5.880 | 5.745 | 5.750 | 8,230 | -0.01(-0.17%) |
Dec 01, 2009 | 5.720 | 5.900 | 5.720 | 5.760 | 8,330 | +0.01(+0.17%) |
Nov 30, 2009 | 5.830 | 5.850 | 5.500 | 5.750 | 70,579 | -0.33(-5.37%) |
Nov 27, 2009 | 5.901 | 6.080 | 5.901 | 6.076 | 2,500 | +0.15(+2.46%) |
Nov 25, 2009 | 6.140 | 6.140 | 5.790 | 5.930 | 9,340 | -0.19(-3.10%) |
Nov 24, 2009 | 6.150 | 6.220 | 6.070 | 6.120 | 4,031 | -0.06(-0.97%) |
Nov 23, 2009 | 6.000 | 6.383 | 6.000 | 6.180 | 24,372 | +0.18(+3.00%) |
Nov 20, 2009 | 6.000 | 6.060 | 5.850 | 6.000 | 26,670 | -0.01(-0.13%) |
Nov 19, 2009 | 6.030 | 6.230 | 6.008 | 6.008 | 16,724 | -0.02(-0.37%) |
Nov 18, 2009 | 6.060 | 6.210 | 6.030 | 6.030 | 12,100 | -0.03(-0.50%) |
Nov 17, 2009 | 6.230 | 6.230 | 5.820 | 6.060 | 19,635 | -0.09(-1.46%) |
Nov 16, 2009 | 6.120 | 6.160 | 6.050 | 6.150 | 2,214 | +0.10(+1.57%) |
Nov 13, 2009 | 6.120 | 6.200 | 6.040 | 6.055 | 8,935 | -0.02(-0.25%) |
Nov 12, 2009 | 6.060 | 6.120 | 6.060 | 6.070 | 5,007 | +0.01(+0.17%) |
Nov 11, 2009 | 6.140 | 6.320 | 6.040 | 6.060 | 5,910 | -0.06(-0.98%) |
Nov 10, 2009 | 6.340 | 6.350 | 6.120 | 6.120 | 13,316 | -0.20(-3.16%) |
Nov 09, 2009 | 6.450 | 6.510 | 6.260 | 6.320 | 22,380 | -0.13(-1.95%) |
Nov 06, 2009 | 6.510 | 6.581 | 6.420 | 6.446 | 8,738 | -0.16(-2.49%) |
Nov 05, 2009 | 6.500 | 6.660 | 6.340 | 6.610 | 24,820 | +0.17(+2.64%) |
Nov 04, 2009 | 6.500 | 6.548 | 6.350 | 6.440 | 25,134 | -0.08(-1.23%) |
Nov 03, 2009 | 6.300 | 6.550 | 6.200 | 6.520 | 32,536 | +0.27(+4.32%) |
Nov 02, 2009 | 6.180 | 6.700 | 6.120 | 6.250 | 14,607 | +0.11(+1.79%) |
Oct 30, 2009 | 6.120 | 6.160 | 6.120 | 6.140 | 16,531 | -0.11(-1.76%) |
Oct 29, 2009 | 6.280 | 6.340 | 6.123 | 6.250 | 11,245 | -0.02(-0.36%) |
Oct 28, 2009 | 6.480 | 6.570 | 6.151 | 6.272 | 18,150 | -0.30(-4.53%) |
Oct 27, 2009 | 6.590 | 6.720 | 6.458 | 6.570 | 8,765 | -0.03(-0.45%) |
Oct 26, 2009 | 6.400 | 6.630 | 6.400 | 6.600 | 17,096 | +0.15(+2.33%) |
Oct 23, 2009 | 6.443 | 6.450 | 6.390 | 6.450 | 17,489 | +0.30(+4.88%) |
Oct 22, 2009 | 6.380 | 6.390 | 6.150 | 6.150 | 38,424 | -0.20(-3.15%) |
Oct 21, 2009 | 6.200 | 6.490 | 6.200 | 6.350 | 24,018 | +0.10(+1.60%) |
Oct 20, 2009 | 6.350 | 6.350 | 6.225 | 6.250 | 11,012 | -0.10(-1.54%) |
Oct 19, 2009 | 6.319 | 6.540 | 6.210 | 6.348 | 2,650 | +0.06(+0.92%) |
Oct 16, 2009 | 6.330 | 6.404 | 6.170 | 6.290 | 15,360 | -0.04(-0.63%) |
Oct 15, 2009 | 6.450 | 6.480 | 6.150 | 6.330 | 8,075 | -0.12(-1.86%) |
Oct 14, 2009 | 6.330 | 6.490 | 6.170 | 6.450 | 13,258 | +0.09(+1.42%) |
Oct 13, 2009 | 6.640 | 6.740 | 6.240 | 6.360 | 18,300 | -0.38(-5.64%) |
Oct 12, 2009 | 6.850 | 6.900 | 6.500 | 6.740 | 16,250 | -0.01(-0.15%) |
Oct 09, 2009 | 6.310 | 6.750 | 6.310 | 6.750 | 27,499 | +0.38(+5.97%) |
Oct 08, 2009 | 6.100 | 6.400 | 5.970 | 6.370 | 9,396 | +0.33(+5.46%) |
Oct 07, 2009 | 6.210 | 6.220 | 6.040 | 6.040 | 3,950 | -0.11(-1.79%) |
Oct 06, 2009 | 6.030 | 6.470 | 6.030 | 6.150 | 7,200 | +0.10(+1.65%) |
Oct 05, 2009 | 6.060 | 6.090 | 5.910 | 6.050 | 4,725 | +0.05(+0.83%) |
Oct 02, 2009 | 6.010 | 6.080 | 5.880 | 6.000 | 15,650 | +0.00(+0.00%) |
Oct 01, 2009 | 6.280 | 6.430 | 6.000 | 6.000 | 20,660 | -0.29(-4.61%) |
Sep 30, 2009 | 6.450 | 6.460 | 6.290 | 6.290 | 11,300 | -0.20(-3.08%) |
Sep 29, 2009 | 6.560 | 6.690 | 6.370 | 6.490 | 26,535 | -0.13(-1.96%) |
Sep 28, 2009 | 6.740 | 6.860 | 6.470 | 6.620 | 17,375 | -0.18(-2.65%) |
Sep 25, 2009 | 6.840 | 7.000 | 6.730 | 6.800 | 25,166 | -0.04(-0.58%) |
Sep 24, 2009 | 6.830 | 7.100 | 6.700 | 6.840 | 41,161 | +0.02(+0.29%) |
Sep 23, 2009 | 6.890 | 7.000 | 6.750 | 6.820 | 13,696 | -0.13(-1.87%) |
Sep 22, 2009 | 6.680 | 7.130 | 6.680 | 6.950 | 63,414 | +0.29(+4.35%) |
Sep 21, 2009 | 6.450 | 6.780 | 6.435 | 6.660 | 22,483 | +0.26(+4.06%) |
Sep 18, 2009 | 6.500 | 6.800 | 6.400 | 6.400 | 15,599 | -0.11(-1.69%) |
Sep 17, 2009 | 6.310 | 6.920 | 6.290 | 6.510 | 60,225 | +0.14(+2.20%) |
Sep 16, 2009 | 6.220 | 6.530 | 6.220 | 6.370 | 16,636 | +0.14(+2.25%) |
Sep 15, 2009 | 6.380 | 6.380 | 6.190 | 6.230 | 18,918 | -0.15(-2.35%) |
Sep 14, 2009 | 6.460 | 6.460 | 6.279 | 6.380 | 14,815 | -0.04(-0.62%) |
Sep 11, 2009 | 6.570 | 6.570 | 6.390 | 6.420 | 6,200 | -0.03(-0.47%) |
Sep 10, 2009 | 6.340 | 6.458 | 6.340 | 6.450 | 5,063 | +0.09(+1.42%) |
Sep 09, 2009 | 6.000 | 6.422 | 6.000 | 6.360 | 9,251 | +0.33(+5.47%) |
Sep 08, 2009 | 5.980 | 6.170 | 5.980 | 6.030 | 14,907 | -0.07(-1.15%) |
Sep 04, 2009 | 6.440 | 6.450 | 5.760 | 6.100 | 32,428 | -0.20(-3.17%) |
Sep 03, 2009 | 6.450 | 6.490 | 6.200 | 6.300 | 14,274 | -0.13(-2.02%) |
Sep 02, 2009 | 6.290 | 6.600 | 6.290 | 6.430 | 11,062 | +0.16(+2.55%) |
Sep 01, 2009 | 6.350 | 6.680 | 6.132 | 6.270 | 37,030 | +0.00(+0.00%) |
Aug 31, 2009 | 6.120 | 6.310 | 6.120 | 6.270 | 8,249 | +0.12(+1.95%) |
Aug 28, 2009 | 6.190 | 6.280 | 6.060 | 6.150 | 7,275 | -0.03(-0.49%) |
Aug 27, 2009 | 6.220 | 6.280 | 6.140 | 6.180 | 4,367 | -0.11(-1.75%) |
Aug 26, 2009 | 6.240 | 6.330 | 6.140 | 6.290 | 3,000 | -0.05(-0.79%) |
Aug 25, 2009 | 6.510 | 6.510 | 6.200 | 6.340 | 5,060 | -0.18(-2.76%) |
Aug 24, 2009 | 6.500 | 6.640 | 6.480 | 6.520 | 15,144 | +0.02(+0.31%) |
Aug 21, 2009 | 6.400 | 6.700 | 6.400 | 6.500 | 11,238 | +0.10(+1.56%) |
Aug 20, 2009 | 6.320 | 6.660 | 6.250 | 6.400 | 23,648 | +0.04(+0.63%) |
Aug 19, 2009 | 5.960 | 6.360 | 5.850 | 6.360 | 11,475 | +0.21(+3.41%) |
Aug 18, 2009 | 6.240 | 6.250 | 6.020 | 6.150 | 10,827 | +0.10(+1.64%) |
Aug 17, 2009 | 6.060 | 6.280 | 6.020 | 6.051 | 6,356 | -0.24(-3.80%) |
Aug 14, 2009 | 6.360 | 6.360 | 6.150 | 6.290 | 11,000 | -0.07(-1.10%) |
Aug 13, 2009 | 6.000 | 6.730 | 6.000 | 6.360 | 18,860 | +0.41(+6.89%) |
Aug 12, 2009 | 6.000 | 6.070 | 5.950 | 5.950 | 36,750 | +0.07(+1.19%) |
Aug 11, 2009 | 5.970 | 6.080 | 5.850 | 5.880 | 15,100 | -0.09(-1.51%) |
Aug 10, 2009 | 6.150 | 6.150 | 5.790 | 5.970 | 42,373 | -0.13(-2.13%) |
Aug 07, 2009 | 6.930 | 7.080 | 6.060 | 6.100 | 93,487 | -0.70(-10.29%) |
Aug 06, 2009 | 7.000 | 7.150 | 6.740 | 6.800 | 22,537 | -0.20(-2.86%) |
Aug 05, 2009 | 6.980 | 7.250 | 6.880 | 7.000 | 36,700 | +0.10(+1.45%) |
Aug 04, 2009 | 7.250 | 7.250 | 6.800 | 6.900 | 28,992 | -0.35(-4.83%) |
Aug 03, 2009 | 7.320 | 7.470 | 7.000 | 7.250 | 23,500 | -0.05(-0.68%) |
Jul 31, 2009 | 7.140 | 7.560 | 6.990 | 7.300 | 25,900 | +0.30(+4.29%) |
Jul 30, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 8,100 | +0.19(+2.79%) |
Jul 29, 2009 | 6.800 | 6.840 | 6.750 | 6.810 | 8,942 | +0.01(+0.15%) |
Jul 28, 2009 | 6.810 | 6.890 | 6.560 | 6.800 | 9,482 | -0.01(-0.15%) |
Jul 27, 2009 | 7.000 | 7.050 | 6.780 | 6.810 | 10,892 | -0.23(-3.27%) |
Jul 24, 2009 | 6.710 | 7.060 | 6.580 | 7.040 | 422 | +0.33(+4.92%) |
Jul 23, 2009 | 6.410 | 6.800 | 6.300 | 6.710 | 13,441 | +0.19(+2.94%) |
Jul 22, 2009 | 6.380 | 6.518 | 6.300 | 6.518 | 9,062 | -0.03(-0.48%) |
Jul 21, 2009 | 6.710 | 6.780 | 6.460 | 6.550 | 11,300 | -0.14(-2.03%) |
Jul 20, 2009 | 6.410 | 6.720 | 6.410 | 6.686 | 12,564 | +0.28(+4.30%) |
Jul 17, 2009 | 6.450 | 6.500 | 6.380 | 6.410 | 3,400 | +0.01(+0.16%) |
Jul 16, 2009 | 6.730 | 6.730 | 6.270 | 6.400 | 13,090 | -0.35(-5.19%) |
Jul 15, 2009 | 6.520 | 6.900 | 6.520 | 6.750 | 28,900 | +0.36(+5.63%) |
Jul 14, 2009 | 6.300 | 6.780 | 6.250 | 6.390 | 23,550 | +0.16(+2.57%) |
Jul 13, 2009 | 6.100 | 6.370 | 6.050 | 6.230 | 17,350 | +0.13(+2.13%) |
Jul 10, 2009 | 6.250 | 6.400 | 6.030 | 6.100 | 41,446 | -0.15(-2.40%) |
Jul 09, 2009 | 6.290 | 6.420 | 6.250 | 6.250 | 4,400 | -0.02(-0.32%) |
Jul 08, 2009 | 6.800 | 7.150 | 6.250 | 6.270 | 33,857 | -0.38(-5.71%) |
Jul 07, 2009 | 6.970 | 7.030 | 6.610 | 6.650 | 12,405 | -0.25(-3.62%) |
Jul 06, 2009 | 7.050 | 7.120 | 6.800 | 6.900 | 28,650 | -0.31(-4.30%) |
Jul 02, 2009 | 7.530 | 7.530 | 7.180 | 7.210 | 27,701 | -0.36(-4.76%) |
Jul 01, 2009 | 7.710 | 7.890 | 7.560 | 7.570 | 29,253 | -0.14(-1.82%) |
Jun 30, 2009 | 7.630 | 7.880 | 7.560 | 7.710 | 69,379 | +0.03(+0.39%) |
Jun 29, 2009 | 7.740 | 7.910 | 7.590 | 7.680 | 48,674 | -0.01(-0.13%) |
Jun 26, 2009 | 8.040 | 8.050 | 7.490 | 7.690 | 437,701 | -0.49(-5.99%) |
Jun 25, 2009 | 8.180 | 8.289 | 8.110 | 8.180 | 23,725 | +0.53(+6.93%) |
Jun 24, 2009 | 7.780 | 7.880 | 7.570 | 7.650 | 21,609 | -0.01(-0.13%) |
Jun 23, 2009 | 7.810 | 7.830 | 7.470 | 7.660 | 27,372 | -0.05(-0.65%) |
Jun 22, 2009 | 8.210 | 8.380 | 7.500 | 7.710 | 68,652 | -0.59(-7.11%) |
Jun 19, 2009 | 8.750 | 8.760 | 8.030 | 8.300 | 44,602 | -0.19(-2.24%) |
Jun 18, 2009 | 9.140 | 9.140 | 8.490 | 8.490 | 10,155 | -0.65(-7.11%) |
Jun 17, 2009 | 8.650 | 9.300 | 8.170 | 9.140 | 48,253 | +0.48(+5.54%) |
Jun 16, 2009 | 8.700 | 9.030 | 8.530 | 8.660 | 46,601 | +0.03(+0.35%) |
Jun 15, 2009 | 7.780 | 8.630 | 7.780 | 8.630 | 52,424 | +0.61(+7.61%) |
Jun 12, 2009 | 7.900 | 8.330 | 7.770 | 8.020 | 21,438 | +0.09(+1.13%) |
Jun 11, 2009 | 7.800 | 8.240 | 7.640 | 7.930 | 24,745 | +0.13(+1.67%) |
Jun 10, 2009 | 8.180 | 8.570 | 7.670 | 7.800 | 38,175 | -0.34(-4.18%) |
Jun 09, 2009 | 8.010 | 8.250 | 7.630 | 8.140 | 27,926 | +0.10(+1.24%) |
Jun 08, 2009 | 8.080 | 8.100 | 7.620 | 8.040 | 25,214 | -0.10(-1.23%) |
Jun 05, 2009 | 8.250 | 8.250 | 8.005 | 8.140 | 13,945 | -0.05(-0.61%) |
Jun 04, 2009 | 7.895 | 8.360 | 7.680 | 8.190 | 36,919 | +0.32(+4.07%) |
Jun 03, 2009 | 8.370 | 8.370 | 7.580 | 7.870 | 70,482 | -0.62(-7.30%) |
Jun 02, 2009 | 9.280 | 9.280 | 8.460 | 8.490 | 50,625 | -0.81(-8.71%) |
Jun 01, 2009 | 8.780 | 9.340 | 8.680 | 9.300 | 38,212 | +0.60(+6.90%) |
May 29, 2009 | 9.000 | 9.090 | 8.560 | 8.700 | 34,875 | -0.46(-5.02%) |
May 28, 2009 | 8.910 | 9.350 | 8.349 | 9.160 | 70,839 | +0.14(+1.55%) |
May 27, 2009 | 9.070 | 9.570 | 8.570 | 9.020 | 56,138 | -0.09(-0.99%) |
May 26, 2009 | 7.900 | 9.280 | 7.900 | 9.110 | 65,423 | +1.29(+16.50%) |
May 22, 2009 | 8.350 | 8.350 | 7.770 | 7.820 | 19,135 | -0.49(-5.90%) |
May 21, 2009 | 8.320 | 8.780 | 8.130 | 8.310 | 23,169 | -0.29(-3.37%) |
May 20, 2009 | 8.810 | 9.750 | 8.320 | 8.600 | 63,774 | +0.03(+0.35%) |
May 19, 2009 | 9.370 | 9.480 | 8.485 | 8.570 | 31,208 | -0.83(-8.83%) |
May 18, 2009 | 8.590 | 9.460 | 7.790 | 9.400 | 67,464 | +0.97(+11.51%) |
May 15, 2009 | 9.540 | 9.610 | 8.080 | 8.430 | 98,802 | -1.20(-12.46%) |
May 14, 2009 | 8.900 | 9.800 | 8.660 | 9.630 | 47,611 | +0.87(+9.93%) |
May 13, 2009 | 8.900 | 9.730 | 8.550 | 8.760 | 54,980 | -0.49(-5.30%) |
May 12, 2009 | 10.06 | 10.06 | 8.880 | 9.250 | 27,812 | -0.75(-7.50%) |
May 11, 2009 | 9.530 | 10.24 | 9.230 | 10.00 | 31,690 | +0.51(+5.37%) |
May 08, 2009 | 8.400 | 9.490 | 7.640 | 9.490 | 53,276 | +1.19(+14.34%) |
May 07, 2009 | 8.770 | 9.750 | 7.490 | 8.300 | 91,409 | -0.32(-3.71%) |
May 06, 2009 | 7.200 | 8.880 | 6.980 | 8.620 | 77,408 | +1.61(+22.97%) |
May 05, 2009 | 6.180 | 7.100 | 6.180 | 7.010 | 21,463 | +0.03(+0.43%) |
May 04, 2009 | 6.420 | 7.000 | 6.350 | 6.980 | 34,391 | +0.70(+11.15%) |
May 01, 2009 | 6.720 | 6.990 | 6.230 | 6.280 | 48,712 | -0.07(-1.10%) |
Apr 30, 2009 | 5.800 | 6.350 | 5.690 | 6.350 | 33,209 | +0.60(+10.43%) |
Apr 29, 2009 | 5.620 | 5.770 | 5.600 | 5.750 | 123,190 | +0.10(+1.77%) |
Apr 28, 2009 | 5.540 | 5.790 | 5.530 | 5.650 | 21,772 | +0.06(+1.07%) |
Apr 27, 2009 | 5.690 | 5.850 | 5.590 | 5.590 | 15,728 | -0.38(-6.37%) |
Apr 24, 2009 | 5.950 | 6.000 | 5.660 | 5.970 | 19,181 | +0.10(+1.70%) |
Apr 23, 2009 | 6.270 | 6.280 | 5.810 | 5.870 | 19,641 | -0.36(-5.78%) |
Apr 22, 2009 | 6.820 | 7.030 | 6.120 | 6.230 | 38,963 | -0.69(-9.97%) |
Apr 21, 2009 | 7.050 | 7.050 | 6.760 | 6.920 | 23,120 | -0.16(-2.26%) |
Apr 20, 2009 | 7.480 | 7.480 | 7.000 | 7.080 | 32,996 | -0.74(-9.46%) |
Apr 17, 2009 | 8.000 | 8.110 | 7.550 | 7.820 | 28,943 | -0.13(-1.64%) |
Apr 16, 2009 | 8.100 | 8.320 | 7.920 | 7.950 | 22,050 | +0.17(+2.19%) |
Apr 15, 2009 | 7.860 | 8.040 | 7.700 | 7.780 | 21,773 | -0.02(-0.26%) |
Apr 14, 2009 | 7.910 | 8.130 | 7.780 | 7.800 | 17,369 | -0.23(-2.86%) |
Apr 13, 2009 | 7.500 | 8.080 | 7.440 | 8.030 | 64,169 | +0.34(+4.42%) |
Apr 09, 2009 | 7.560 | 7.690 | 7.250 | 7.690 | 24,408 | +0.32(+4.34%) |
Apr 08, 2009 | 7.320 | 7.480 | 7.298 | 7.370 | 5,666 | +0.13(+1.80%) |
Apr 07, 2009 | 7.770 | 8.260 | 7.240 | 7.240 | 15,493 | -1.15(-13.71%) |
Apr 06, 2009 | 8.870 | 8.900 | 8.373 | 8.390 | 17,052 | -0.56(-6.26%) |
Apr 03, 2009 | 8.890 | 8.950 | 8.570 | 8.950 | 17,133 | +0.05(+0.56%) |
Apr 02, 2009 | 8.690 | 8.990 | 8.490 | 8.900 | 18,868 | +0.40(+4.71%) |
Apr 01, 2009 | 8.340 | 8.700 | 8.340 | 8.500 | 9,518 | +0.01(+0.12%) |
Mar 31, 2009 | 8.430 | 8.570 | 8.340 | 8.490 | 10,095 | +0.20(+2.41%) |
Mar 30, 2009 | 8.830 | 8.830 | 8.150 | 8.290 | 21,608 | -0.86(-9.40%) |
Mar 26, 2009 | 9.840 | 9.840 | 9.000 | 9.150 | 13,661 | +0.06(+0.66%) |
Mar 25, 2009 | 9.250 | 9.300 | 8.760 | 9.090 | 7,400 | +0.17(+1.91%) |
Mar 24, 2009 | 9.370 | 9.370 | 8.700 | 8.920 | 17,650 | -0.55(-5.81%) |
Mar 23, 2009 | 8.630 | 9.470 | 8.580 | 9.470 | 20,006 | +2.05(+27.63%) |
Mar 20, 2009 | 7.360 | 7.670 | 7.250 | 7.420 | 22,875 | +0.10(+1.37%) |
Mar 19, 2009 | 7.700 | 8.710 | 7.250 | 7.320 | 18,048 | -0.82(-10.07%) |
Mar 18, 2009 | 7.700 | 8.150 | 6.500 | 8.140 | 23,073 | +0.37(+4.76%) |
Mar 17, 2009 | 6.520 | 7.770 | 6.370 | 7.770 | 17,671 | +1.26(+19.35%) |
Mar 16, 2009 | 6.715 | 7.591 | 6.460 | 6.510 | 18,200 | -0.09(-1.36%) |
Mar 13, 2009 | 5.250 | 6.940 | 5.250 | 6.600 | 0 | +1.24(+23.13%) |
Mar 12, 2009 | 5.190 | 5.372 | 5.180 | 5.360 | 17,639 | +0.13(+2.49%) |
Mar 11, 2009 | 5.250 | 5.570 | 5.230 | 5.230 | 19,636 | -0.09(-1.69%) |
Mar 10, 2009 | 5.440 | 5.470 | 5.200 | 5.320 | 56,926 | +0.12(+2.31%) |
Mar 09, 2009 | 5.700 | 5.700 | 5.198 | 5.200 | 17,465 | -0.50(-8.77%) |
Mar 06, 2009 | 5.970 | 6.050 | 5.620 | 5.700 | 0 | -0.21(-3.55%) |
Mar 05, 2009 | 6.200 | 6.230 | 5.870 | 5.910 | 16,546 | -0.43(-6.78%) |
Mar 04, 2009 | 6.750 | 6.750 | 6.270 | 6.340 | 13,537 | -0.86(-11.94%) |
Mar 02, 2009 | 7.700 | 7.850 | 7.200 | 7.200 | 17,466 | -0.68(-8.63%) |
Feb 27, 2009 | 7.910 | 8.040 | 7.880 | 7.880 | 0 | -0.57(-6.75%) |
Feb 26, 2009 | 8.020 | 8.610 | 8.020 | 8.450 | 11,640 | +0.47(+5.89%) |
Feb 25, 2009 | 8.150 | 8.250 | 7.510 | 7.980 | 23,034 | -0.64(-7.42%) |
Feb 24, 2009 | 8.820 | 8.960 | 8.500 | 8.620 | 17,079 | +0.13(+1.53%) |
Feb 23, 2009 | 8.490 | 8.790 | 8.490 | 8.490 | 9,883 | -0.02(-0.24%) |
Feb 20, 2009 | 8.080 | 8.610 | 8.080 | 8.510 | 0 | +0.32(+3.91%) |
Feb 19, 2009 | 8.600 | 8.600 | 8.120 | 8.190 | 14,315 | -0.28(-3.31%) |
Feb 18, 2009 | 9.300 | 9.430 | 8.460 | 8.470 | 19,790 | -0.77(-8.33%) |
Feb 17, 2009 | 10.29 | 10.29 | 9.240 | 9.240 | 10,537 | -1.05(-10.20%) |
Feb 13, 2009 | 10.46 | 10.46 | 10.05 | 10.29 | 9,010 | -0.02(-0.19%) |
Feb 12, 2009 | 8.400 | 10.34 | 8.280 | 10.31 | 24,977 | +2.25(+27.92%) |
Feb 11, 2009 | 8.790 | 8.790 | 8.000 | 8.060 | 11,484 | -0.69(-7.89%) |
Feb 10, 2009 | 8.880 | 8.900 | 8.670 | 8.750 | 20,827 | -0.16(-1.80%) |
Feb 09, 2009 | 9.120 | 9.160 | 8.690 | 8.910 | 39,294 | -0.04(-0.45%) |
Feb 06, 2009 | 8.960 | 9.750 | 8.660 | 8.950 | 13,599 | +0.01(+0.11%) |
Feb 05, 2009 | 8.900 | 9.230 | 8.750 | 8.940 | 16,238 | +0.01(+0.11%) |
Feb 04, 2009 | 8.970 | 9.800 | 8.810 | 8.930 | 28,140 | -0.01(-0.11%) |
Feb 03, 2009 | 9.210 | 9.320 | 8.840 | 8.940 | 21,300 | -0.21(-2.30%) |