Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.920 | 5.980 | 5.663 | 5.695 | 468,895 | -0.17(-2.89%) |
Jan 28, 2010 | 6.034 | 6.084 | 5.838 | 5.865 | 300,930 | -0.15(-2.54%) |
Jan 27, 2010 | 6.007 | 6.100 | 5.909 | 6.018 | 355,334 | -0.02(-0.36%) |
Jan 26, 2010 | 6.034 | 6.111 | 5.892 | 6.040 | 292,210 | +0.03(+0.45%) |
Jan 25, 2010 | 6.029 | 6.034 | 5.854 | 6.012 | 325,034 | +0.03(+0.55%) |
Jan 22, 2010 | 6.023 | 6.122 | 5.930 | 5.980 | 454,537 | -0.01(-0.18%) |
Jan 21, 2010 | 6.084 | 6.084 | 5.848 | 5.991 | 495,427 | -0.07(-1.17%) |
Jan 20, 2010 | 6.226 | 6.231 | 5.903 | 6.062 | 387,781 | -0.18(-2.89%) |
Jan 19, 2010 | 6.171 | 6.280 | 6.160 | 6.242 | 527,508 | +0.12(+1.96%) |
Jan 15, 2010 | 5.887 | 6.122 | 6.122 | 6.122 | 979,164 | +0.34(+5.86%) |
Jan 14, 2010 | 5.728 | 5.848 | 5.712 | 5.783 | 256,951 | +0.02(+0.28%) |
Jan 13, 2010 | 5.712 | 5.791 | 5.674 | 5.767 | 282,040 | +0.05(+0.96%) |
Jan 12, 2010 | 5.695 | 5.903 | 5.695 | 5.712 | 331,558 | -0.02(-0.38%) |
Jan 11, 2010 | 5.761 | 5.777 | 5.685 | 5.734 | 307,275 | +0.04(+0.77%) |
Jan 08, 2010 | 5.695 | 5.799 | 5.619 | 5.690 | 372,640 | -0.03(-0.57%) |
Jan 07, 2010 | 5.761 | 5.887 | 5.679 | 5.723 | 433,168 | -0.02(-0.38%) |
Jan 06, 2010 | 5.838 | 6.012 | 5.734 | 5.745 | 833,239 | -0.04(-0.76%) |
Jan 05, 2010 | 5.635 | 5.925 | 5.624 | 5.788 | 853,815 | +0.19(+3.42%) |
Jan 04, 2010 | 5.471 | 5.761 | 5.471 | 5.597 | 1,441,978 | +0.30(+5.57%) |
Dec 31, 2009 | 5.521 | 5.302 | 5.302 | 5.302 | 398,288 | -0.22(-3.96%) |
Dec 30, 2009 | 5.449 | 5.521 | 5.444 | 5.521 | 258,113 | +0.03(+0.60%) |
Dec 29, 2009 | 5.460 | 5.515 | 5.439 | 5.488 | 246,073 | +0.04(+0.70%) |
Dec 28, 2009 | 5.575 | 5.592 | 5.444 | 5.449 | 935,608 | -0.13(-2.25%) |
Dec 24, 2009 | 5.553 | 5.603 | 5.477 | 5.575 | 80,660 | +0.02(+0.39%) |
Dec 23, 2009 | 5.570 | 5.575 | 5.466 | 5.553 | 346,970 | -0.01(-0.20%) |
Dec 22, 2009 | 5.553 | 5.603 | 5.499 | 5.564 | 224,465 | -0.01(-0.20%) |
Dec 21, 2009 | 5.537 | 5.630 | 5.471 | 5.575 | 435,526 | +0.04(+0.79%) |
Dec 18, 2009 | 5.510 | 5.542 | 5.455 | 5.531 | 776,770 | +0.05(+1.00%) |
Dec 17, 2009 | 5.433 | 5.542 | 5.428 | 5.477 | 472,130 | +0.02(+0.30%) |
Dec 16, 2009 | 5.531 | 5.592 | 5.444 | 5.460 | 313,054 | +0.01(+0.20%) |
Dec 15, 2009 | 5.515 | 5.603 | 5.444 | 5.449 | 476,698 | -0.04(-0.80%) |
Dec 14, 2009 | 5.521 | 5.553 | 5.460 | 5.493 | 454,468 | +0.00(+0.00%) |
Dec 11, 2009 | 5.526 | 5.783 | 5.411 | 5.493 | 799,122 | +0.03(+0.60%) |
Dec 10, 2009 | 5.750 | 5.750 | 5.455 | 5.460 | 512,791 | -0.24(-4.22%) |
Dec 09, 2009 | 5.603 | 5.712 | 5.455 | 5.701 | 508,687 | +0.10(+1.76%) |
Dec 08, 2009 | 5.794 | 5.821 | 5.581 | 5.603 | 419,291 | -0.20(-3.39%) |
Dec 07, 2009 | 5.788 | 5.821 | 5.745 | 5.799 | 223,087 | -0.02(-0.28%) |
Dec 04, 2009 | 5.767 | 5.881 | 5.685 | 5.816 | 682,886 | -0.04(-0.75%) |
Dec 03, 2009 | 6.122 | 6.176 | 5.848 | 5.859 | 427,908 | -0.23(-3.77%) |
Dec 02, 2009 | 6.012 | 6.269 | 6.012 | 6.089 | 419,163 | +0.09(+1.55%) |
Dec 01, 2009 | 5.925 | 6.094 | 5.767 | 5.996 | 416,049 | +0.11(+1.95%) |
Nov 30, 2009 | 6.122 | 6.122 | 5.794 | 5.881 | 287,314 | -0.19(-3.06%) |
Nov 27, 2009 | 5.761 | 6.149 | 5.728 | 6.067 | 200,889 | +0.26(+4.52%) |
Nov 25, 2009 | 5.794 | 5.838 | 5.739 | 5.805 | 223,989 | -0.02(-0.38%) |
Nov 24, 2009 | 6.034 | 6.034 | 5.745 | 5.827 | 402,317 | -0.19(-3.18%) |
Nov 23, 2009 | 6.051 | 6.073 | 5.936 | 6.018 | 278,344 | +0.00(+0.00%) |
Nov 20, 2009 | 5.958 | 6.116 | 5.925 | 6.018 | 264,034 | +0.02(+0.36%) |
Nov 19, 2009 | 6.209 | 6.209 | 5.941 | 5.996 | 386,246 | -0.20(-3.26%) |
Nov 18, 2009 | 6.248 | 6.258 | 6.127 | 6.198 | 270,567 | -0.03(-0.53%) |
Nov 17, 2009 | 6.253 | 6.253 | 6.160 | 6.231 | 221,413 | +0.00(+0.00%) |
Nov 16, 2009 | 6.258 | 6.330 | 6.193 | 6.231 | 363,672 | +0.03(+0.44%) |
Nov 13, 2009 | 6.212 | 6.275 | 6.105 | 6.204 | 233,012 | -0.03(-0.44%) |
Nov 12, 2009 | 6.313 | 6.351 | 6.149 | 6.231 | 247,493 | -0.07(-1.13%) |
Nov 11, 2009 | 6.056 | 6.302 | 6.056 | 6.302 | 312,112 | +0.26(+4.34%) |
Nov 10, 2009 | 6.144 | 6.231 | 5.876 | 6.040 | 274,447 | -0.11(-1.87%) |
Nov 09, 2009 | 6.182 | 6.231 | 6.105 | 6.155 | 357,193 | +0.08(+1.26%) |
Nov 06, 2009 | 6.051 | 6.286 | 6.040 | 6.078 | 304,984 | +0.05(+0.91%) |
Nov 05, 2009 | 5.958 | 6.105 | 5.869 | 6.023 | 377,062 | +0.09(+1.57%) |
Nov 04, 2009 | 5.848 | 5.991 | 5.767 | 5.930 | 496,170 | +0.06(+1.02%) |
Nov 03, 2009 | 5.619 | 5.887 | 5.526 | 5.870 | 509,289 | +0.19(+3.27%) |
Nov 02, 2009 | 5.848 | 5.980 | 5.608 | 5.685 | 586,781 | -0.12(-2.07%) |
Oct 30, 2009 | 6.521 | 6.532 | 5.739 | 5.805 | 668,991 | -0.33(-5.43%) |
Oct 29, 2009 | 6.215 | 6.428 | 5.865 | 6.138 | 1,260,997 | -0.07(-1.06%) |
Oct 28, 2009 | 6.958 | 6.985 | 5.253 | 6.204 | 2,763,157 | -0.80(-11.40%) |
Oct 27, 2009 | 7.160 | 7.160 | 6.832 | 7.002 | 426,296 | -0.13(-1.76%) |
Oct 26, 2009 | 7.078 | 7.275 | 6.969 | 7.128 | 597,215 | +0.02(+0.31%) |
Oct 23, 2009 | 7.029 | 7.133 | 7.002 | 7.106 | 459,195 | -0.26(-3.49%) |
Oct 22, 2009 | 7.106 | 7.488 | 7.018 | 7.363 | 548,886 | +0.26(+3.62%) |
Oct 21, 2009 | 7.188 | 7.406 | 7.084 | 7.106 | 736,191 | -0.03(-0.46%) |
Oct 20, 2009 | 7.056 | 7.166 | 7.013 | 7.138 | 389,336 | +0.01(+0.15%) |
Oct 19, 2009 | 6.816 | 7.155 | 6.816 | 7.128 | 493,457 | +0.32(+4.65%) |
Oct 16, 2009 | 6.887 | 7.046 | 6.756 | 6.810 | 638,416 | -0.06(-0.88%) |
Oct 15, 2009 | 6.925 | 6.996 | 6.843 | 6.871 | 321,391 | -0.11(-1.64%) |
Oct 14, 2009 | 6.821 | 7.002 | 6.805 | 6.985 | 246,143 | +0.21(+3.06%) |
Oct 13, 2009 | 6.876 | 6.903 | 6.570 | 6.778 | 412,447 | -0.13(-1.90%) |
Oct 12, 2009 | 7.030 | 7.122 | 6.838 | 6.909 | 191,240 | -0.13(-1.86%) |
Oct 09, 2009 | 7.002 | 7.073 | 6.909 | 7.040 | 204,601 | +0.03(+0.47%) |
Oct 08, 2009 | 6.931 | 7.078 | 6.854 | 7.007 | 264,123 | +0.12(+1.75%) |
Oct 07, 2009 | 6.832 | 6.991 | 6.800 | 6.887 | 181,611 | +0.04(+0.56%) |
Oct 06, 2009 | 6.696 | 6.985 | 6.696 | 6.849 | 203,516 | +0.17(+2.54%) |
Oct 05, 2009 | 6.712 | 6.834 | 6.647 | 6.679 | 220,500 | -0.04(-0.57%) |
Oct 02, 2009 | 6.767 | 6.925 | 6.466 | 6.718 | 464,695 | -0.11(-1.60%) |
Oct 01, 2009 | 7.035 | 7.117 | 6.756 | 6.827 | 372,986 | -0.25(-3.48%) |
Sep 30, 2009 | 7.078 | 7.215 | 6.969 | 7.073 | 423,744 | +0.02(+0.23%) |
Sep 29, 2009 | 6.980 | 7.106 | 6.980 | 7.056 | 238,122 | +0.08(+1.10%) |
Sep 28, 2009 | 7.166 | 7.188 | 6.969 | 6.980 | 313,502 | -0.12(-1.69%) |
Sep 25, 2009 | 7.089 | 7.155 | 6.974 | 7.100 | 259,926 | +0.04(+0.62%) |
Sep 24, 2009 | 7.084 | 7.171 | 6.969 | 7.056 | 337,312 | -0.01(-0.15%) |
Sep 23, 2009 | 7.270 | 7.270 | 6.985 | 7.067 | 293,795 | -0.02(-0.23%) |
Sep 22, 2009 | 7.122 | 7.215 | 7.046 | 7.084 | 516,778 | -0.03(-0.38%) |
Sep 21, 2009 | 7.013 | 7.188 | 6.985 | 7.111 | 212,327 | -0.07(-0.99%) |
Sep 18, 2009 | 7.133 | 7.242 | 6.996 | 7.182 | 783,401 | +0.05(+0.69%) |
Sep 17, 2009 | 6.882 | 7.149 | 6.832 | 7.133 | 398,883 | +0.31(+4.57%) |
Sep 16, 2009 | 6.942 | 6.996 | 6.756 | 6.821 | 329,829 | -0.09(-1.27%) |
Sep 15, 2009 | 6.892 | 7.062 | 6.690 | 6.909 | 735,072 | +0.22(+3.27%) |
Sep 14, 2009 | 6.679 | 6.718 | 6.565 | 6.690 | 214,192 | -0.03(-0.49%) |
Sep 11, 2009 | 6.996 | 7.046 | 6.668 | 6.723 | 253,989 | -0.24(-3.38%) |
Sep 10, 2009 | 7.117 | 7.133 | 6.641 | 6.958 | 493,354 | +0.09(+1.27%) |
Sep 09, 2009 | 6.860 | 6.991 | 6.832 | 6.871 | 259,420 | -0.01(-0.08%) |
Sep 08, 2009 | 7.248 | 7.330 | 6.794 | 6.876 | 504,673 | -0.26(-3.68%) |
Sep 04, 2009 | 7.144 | 7.182 | 6.876 | 7.138 | 327,251 | +0.12(+1.71%) |
Sep 03, 2009 | 6.821 | 7.073 | 6.739 | 7.018 | 265,711 | +0.22(+3.30%) |
Sep 02, 2009 | 7.067 | 7.100 | 6.772 | 6.794 | 425,021 | -0.31(-4.38%) |
Sep 01, 2009 | 7.647 | 7.647 | 7.002 | 7.106 | 690,140 | -0.44(-5.88%) |
Aug 31, 2009 | 7.461 | 7.636 | 7.106 | 7.550 | 564,759 | +0.11(+1.41%) |
Aug 28, 2009 | 7.505 | 7.505 | 7.335 | 7.445 | 300,326 | +0.01(+0.07%) |
Aug 27, 2009 | 7.412 | 7.625 | 7.210 | 7.439 | 503,223 | +0.00(+0.00%) |
Aug 26, 2009 | 7.313 | 7.483 | 7.210 | 7.439 | 663,923 | +0.07(+0.96%) |
Aug 25, 2009 | 7.040 | 7.458 | 6.974 | 7.368 | 1,243,346 | +0.37(+5.23%) |
Aug 24, 2009 | 6.936 | 7.095 | 6.860 | 7.002 | 549,706 | +0.08(+1.18%) |
Aug 21, 2009 | 6.729 | 7.013 | 6.652 | 6.920 | 721,354 | +0.20(+2.93%) |
Aug 20, 2009 | 6.685 | 6.778 | 6.565 | 6.723 | 710,457 | +0.04(+0.65%) |
Aug 19, 2009 | 6.483 | 6.679 | 6.340 | 6.679 | 530,435 | +0.20(+3.04%) |
Aug 18, 2009 | 6.603 | 6.657 | 6.450 | 6.483 | 425,797 | +0.26(+4.22%) |
Aug 17, 2009 | 6.488 | 6.537 | 6.197 | 6.220 | 407,392 | -0.36(-5.40%) |
Aug 14, 2009 | 6.696 | 6.696 | 6.472 | 6.575 | 819,265 | -0.15(-2.20%) |
Aug 13, 2009 | 6.559 | 6.739 | 6.504 | 6.723 | 469,883 | +0.23(+3.54%) |
Aug 12, 2009 | 6.466 | 6.559 | 6.450 | 6.493 | 553,273 | +0.05(+0.85%) |
Aug 11, 2009 | 6.275 | 6.514 | 6.258 | 6.439 | 676,825 | +0.11(+1.73%) |
Aug 10, 2009 | 6.280 | 6.335 | 6.176 | 6.330 | 558,034 | +0.07(+1.14%) |
Aug 07, 2009 | 6.176 | 6.357 | 6.149 | 6.258 | 518,929 | +0.10(+1.69%) |
Aug 06, 2009 | 6.176 | 6.280 | 6.149 | 6.155 | 473,582 | -0.04(-0.62%) |
Aug 05, 2009 | 6.248 | 6.335 | 6.149 | 6.193 | 842,668 | +0.07(+1.07%) |
Aug 04, 2009 | 6.264 | 6.384 | 6.100 | 6.127 | 1,565,709 | -0.38(-5.80%) |
Aug 03, 2009 | 6.980 | 7.013 | 6.406 | 6.504 | 1,271,490 | -0.32(-4.65%) |
Jul 31, 2009 | 6.849 | 7.062 | 6.810 | 6.821 | 862,206 | +0.01(+0.08%) |
Jul 30, 2009 | 8.100 | 8.308 | 6.608 | 6.816 | 3,376,082 | -0.85(-11.12%) |
Jul 29, 2009 | 7.625 | 7.745 | 7.461 | 7.669 | 900,017 | +0.03(+0.43%) |
Jul 28, 2009 | 7.767 | 7.767 | 7.488 | 7.636 | 553,118 | -0.13(-1.62%) |
Jul 27, 2009 | 7.898 | 7.915 | 7.712 | 7.762 | 263,503 | -0.03(-0.42%) |
Jul 24, 2009 | 7.669 | 7.882 | 7.609 | 7.794 | 3,192 | +0.01(+0.14%) |
Jul 23, 2009 | 7.625 | 7.931 | 7.581 | 7.783 | 403,511 | +0.21(+2.82%) |
Jul 22, 2009 | 7.510 | 7.778 | 7.435 | 7.570 | 332,063 | -0.06(-0.79%) |
Jul 21, 2009 | 7.871 | 7.980 | 7.276 | 7.630 | 614,471 | -0.24(-2.99%) |
Jul 20, 2009 | 7.762 | 7.980 | 7.669 | 7.865 | 532,878 | +0.22(+2.86%) |
Jul 17, 2009 | 7.423 | 7.691 | 7.242 | 7.647 | 526,800 | +0.23(+3.09%) |
Jul 16, 2009 | 7.160 | 7.455 | 7.073 | 7.417 | 548,769 | +0.27(+3.75%) |
Jul 15, 2009 | 7.056 | 7.188 | 6.925 | 7.149 | 564,819 | +0.22(+3.24%) |
Jul 14, 2009 | 6.647 | 7.024 | 6.608 | 6.925 | 462,195 | +0.29(+4.37%) |
Jul 13, 2009 | 6.608 | 6.641 | 6.493 | 6.636 | 329,476 | +0.22(+3.41%) |
Jul 10, 2009 | 6.472 | 6.488 | 6.231 | 6.417 | 343,497 | -0.06(-0.93%) |
Jul 09, 2009 | 6.532 | 6.611 | 6.368 | 6.477 | 425,228 | -0.03(-0.42%) |
Jul 08, 2009 | 6.816 | 6.816 | 6.417 | 6.504 | 614,703 | -0.23(-3.41%) |
Jul 07, 2009 | 6.783 | 6.832 | 6.641 | 6.734 | 517,050 | -0.03(-0.40%) |
Jul 06, 2009 | 6.914 | 6.914 | 6.422 | 6.761 | 410,387 | -0.08(-1.12%) |
Jul 02, 2009 | 6.903 | 7.106 | 6.794 | 6.838 | 377,671 | -0.17(-2.42%) |
Jul 01, 2009 | 6.843 | 7.073 | 6.729 | 7.007 | 737,106 | +0.21(+3.05%) |
Jun 30, 2009 | 6.668 | 6.953 | 6.668 | 6.800 | 883,814 | +0.09(+1.39%) |
Jun 29, 2009 | 6.679 | 6.723 | 6.450 | 6.707 | 1,025,290 | +0.02(+0.25%) |
Jun 26, 2009 | 6.351 | 6.789 | 6.302 | 6.690 | 5,124,615 | +0.35(+5.52%) |
Jun 25, 2009 | 6.340 | 6.450 | 6.302 | 6.340 | 510,308 | +0.04(+0.69%) |
Jun 24, 2009 | 6.390 | 6.510 | 6.237 | 6.297 | 441,266 | -0.02(-0.35%) |
Jun 23, 2009 | 6.166 | 6.346 | 5.958 | 6.319 | 932,231 | +0.07(+1.05%) |
Jun 22, 2009 | 6.750 | 6.854 | 6.176 | 6.253 | 1,462,244 | -0.71(-10.20%) |
Jun 19, 2009 | 6.422 | 6.969 | 6.422 | 6.964 | 1,263,310 | +0.61(+9.54%) |
Jun 18, 2009 | 6.264 | 6.406 | 6.122 | 6.357 | 342,579 | +0.07(+1.13%) |
Jun 17, 2009 | 6.286 | 6.379 | 6.067 | 6.286 | 295,443 | +0.03(+0.44%) |
Jun 16, 2009 | 6.286 | 6.379 | 6.155 | 6.258 | 417,273 | -0.03(-0.43%) |
Jun 15, 2009 | 6.439 | 6.483 | 6.094 | 6.286 | 416,219 | -0.23(-3.52%) |
Jun 12, 2009 | 6.422 | 6.565 | 6.379 | 6.515 | 250,471 | +0.09(+1.45%) |
Jun 11, 2009 | 6.641 | 6.663 | 6.411 | 6.422 | 540,340 | -0.24(-3.61%) |
Jun 10, 2009 | 6.696 | 6.772 | 6.357 | 6.663 | 523,203 | +0.12(+1.84%) |
Jun 09, 2009 | 6.483 | 6.832 | 6.411 | 6.543 | 759,040 | +0.07(+1.01%) |
Jun 08, 2009 | 6.373 | 6.510 | 6.362 | 6.477 | 524,948 | +0.15(+2.42%) |
Jun 05, 2009 | 6.422 | 6.455 | 6.193 | 6.324 | 353,113 | +0.02(+0.35%) |
Jun 04, 2009 | 6.127 | 6.335 | 6.127 | 6.302 | 446,002 | +0.15(+2.40%) |
Jun 03, 2009 | 6.827 | 6.827 | 6.007 | 6.155 | 1,052,570 | -0.56(-8.36%) |
Jun 02, 2009 | 6.668 | 6.723 | 6.428 | 6.716 | 740,185 | +0.16(+2.48%) |
Jun 01, 2009 | 6.641 | 6.696 | 6.477 | 6.554 | 747,225 | +0.07(+1.01%) |
May 29, 2009 | 6.351 | 6.515 | 6.280 | 6.488 | 987,713 | +0.24(+3.76%) |
May 28, 2009 | 6.280 | 6.283 | 6.051 | 6.253 | 361,795 | +0.02(+0.26%) |
May 27, 2009 | 6.395 | 6.466 | 6.237 | 6.237 | 403,727 | -0.15(-2.31%) |
May 26, 2009 | 6.149 | 6.537 | 6.133 | 6.384 | 394,750 | +0.14(+2.19%) |
May 22, 2009 | 6.493 | 6.581 | 6.166 | 6.248 | 544,043 | -0.17(-2.64%) |
May 21, 2009 | 6.504 | 6.543 | 6.166 | 6.417 | 423,867 | -0.13(-1.92%) |
May 20, 2009 | 6.597 | 6.597 | 6.477 | 6.543 | 534,142 | +0.04(+0.59%) |
May 19, 2009 | 6.488 | 6.592 | 6.319 | 6.504 | 512,056 | +0.06(+0.93%) |
May 18, 2009 | 6.280 | 6.461 | 6.182 | 6.444 | 483,473 | +0.31(+5.08%) |
May 15, 2009 | 6.012 | 6.198 | 5.898 | 6.133 | 641,310 | +0.20(+3.31%) |
May 14, 2009 | 5.739 | 6.084 | 5.739 | 5.936 | 663,550 | +0.13(+2.16%) |
May 13, 2009 | 6.335 | 6.335 | 5.635 | 5.810 | 834,576 | -0.58(-9.15%) |
May 12, 2009 | 6.160 | 6.504 | 6.160 | 6.395 | 576,120 | +0.35(+5.79%) |
May 11, 2009 | 6.433 | 6.433 | 5.991 | 6.045 | 1,074,036 | -0.36(-5.63%) |
May 08, 2009 | 6.264 | 6.510 | 6.149 | 6.406 | 465,115 | +0.15(+2.36%) |
May 07, 2009 | 6.816 | 6.914 | 6.149 | 6.258 | 875,995 | -0.57(-8.40%) |
May 06, 2009 | 7.056 | 7.073 | 6.821 | 6.832 | 468,266 | -0.09(-1.26%) |
May 05, 2009 | 6.991 | 7.144 | 6.832 | 6.920 | 840,906 | +0.24(+3.52%) |
May 04, 2009 | 6.608 | 6.712 | 6.586 | 6.685 | 856,558 | +0.33(+5.16%) |
May 01, 2009 | 6.739 | 6.827 | 6.286 | 6.357 | 915,708 | -0.37(-5.52%) |
Apr 30, 2009 | 7.024 | 7.319 | 6.641 | 6.729 | 1,024,715 | -0.18(-2.61%) |
Apr 29, 2009 | 6.575 | 7.106 | 6.395 | 6.909 | 1,458,071 | +0.98(+16.61%) |
Apr 28, 2009 | 5.854 | 6.094 | 5.723 | 5.925 | 515,409 | +0.13(+2.17%) |
Apr 27, 2009 | 5.974 | 5.974 | 5.734 | 5.799 | 470,609 | -0.11(-1.94%) |
Apr 24, 2009 | 5.952 | 6.160 | 5.903 | 5.914 | 428,066 | +0.00(+0.00%) |
Apr 23, 2009 | 5.930 | 6.051 | 5.510 | 5.914 | 842,194 | +0.03(+0.56%) |
Apr 22, 2009 | 6.718 | 6.953 | 5.695 | 5.881 | 1,438,976 | -0.83(-12.38%) |
Apr 21, 2009 | 6.718 | 6.778 | 6.570 | 6.712 | 470,437 | +0.02(+0.33%) |
Apr 20, 2009 | 6.974 | 7.496 | 6.428 | 6.690 | 1,393,657 | -0.35(-4.97%) |
Apr 17, 2009 | 6.297 | 7.100 | 6.297 | 7.040 | 1,523,160 | +0.77(+12.20%) |
Apr 16, 2009 | 6.313 | 6.472 | 6.149 | 6.275 | 772,277 | -0.01(-0.09%) |
Apr 15, 2009 | 6.078 | 6.461 | 6.073 | 6.280 | 632,922 | +0.12(+1.95%) |
Apr 14, 2009 | 6.198 | 6.319 | 6.056 | 6.160 | 484,574 | -0.13(-2.00%) |
Apr 13, 2009 | 6.313 | 6.390 | 6.204 | 6.286 | 408,151 | -0.02(-0.26%) |
Apr 09, 2009 | 6.176 | 6.493 | 6.160 | 6.302 | 479,164 | +0.16(+2.58%) |
Apr 08, 2009 | 6.324 | 6.324 | 6.023 | 6.144 | 281,143 | -0.09(-1.40%) |
Apr 07, 2009 | 6.324 | 6.329 | 6.122 | 6.231 | 425,164 | -0.12(-1.89%) |
Apr 06, 2009 | 6.477 | 6.559 | 6.313 | 6.351 | 455,291 | -0.15(-2.35%) |
Apr 03, 2009 | 6.340 | 6.559 | 6.220 | 6.504 | 385,079 | +0.13(+1.97%) |
Apr 02, 2009 | 6.351 | 6.652 | 6.308 | 6.379 | 972,159 | +0.05(+0.86%) |
Apr 01, 2009 | 6.275 | 6.406 | 6.067 | 6.324 | 1,303,940 | -0.42(-6.16%) |
Mar 31, 2009 | 6.696 | 6.898 | 6.559 | 6.739 | 744,201 | +0.15(+2.32%) |
Mar 30, 2009 | 6.559 | 6.603 | 6.012 | 6.586 | 678,470 | -0.14(-2.03%) |
Mar 26, 2009 | 6.690 | 6.832 | 6.625 | 6.723 | 634,138 | +0.10(+1.49%) |
Mar 25, 2009 | 6.657 | 7.138 | 6.384 | 6.625 | 1,032,981 | +0.08(+1.17%) |
Mar 24, 2009 | 6.330 | 6.794 | 6.204 | 6.548 | 1,057,272 | +0.23(+3.63%) |
Mar 23, 2009 | 6.149 | 6.319 | 6.112 | 6.319 | 895,693 | +0.61(+10.73%) |
Mar 20, 2009 | 5.603 | 5.870 | 5.603 | 5.706 | 397,536 | +0.09(+1.66%) |
Mar 19, 2009 | 5.821 | 5.870 | 5.422 | 5.613 | 587,965 | -0.14(-2.38%) |
Mar 18, 2009 | 5.734 | 5.827 | 5.526 | 5.750 | 366,877 | +0.01(+0.19%) |
Mar 17, 2009 | 5.510 | 5.767 | 5.439 | 5.739 | 550,476 | +0.26(+4.69%) |
Mar 16, 2009 | 5.706 | 5.717 | 5.411 | 5.482 | 686,629 | -0.24(-4.11%) |
Mar 13, 2009 | 5.920 | 5.930 | 5.619 | 5.717 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.499 | 5.925 | 5.434 | 5.848 | 838,321 | +0.28(+5.11%) |
Mar 11, 2009 | 5.499 | 5.706 | 5.165 | 5.564 | 1,084,375 | +0.04(+0.79%) |
Mar 10, 2009 | 5.745 | 5.848 | 5.335 | 5.521 | 1,160,324 | -0.14(-2.51%) |
Mar 09, 2009 | 5.679 | 5.854 | 5.521 | 5.663 | 954,963 | +0.02(+0.39%) |
Mar 06, 2009 | 5.559 | 5.974 | 5.460 | 5.641 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.122 | 5.592 | 5.051 | 5.340 | 1,141,710 | +0.17(+3.39%) |
Mar 04, 2009 | 5.023 | 5.182 | 4.821 | 5.165 | 932,372 | +0.51(+11.05%) |
Mar 02, 2009 | 5.083 | 5.083 | 4.411 | 4.651 | 941,814 | -0.50(-9.66%) |
Feb 27, 2009 | 4.930 | 5.187 | 4.821 | 5.149 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 5.007 | 5.029 | 4.701 | 4.974 | 973,895 | +0.05(+1.11%) |
Feb 25, 2009 | 4.668 | 5.050 | 4.466 | 4.919 | 1,307,451 | +0.66(+15.38%) |
Feb 24, 2009 | 3.925 | 4.356 | 3.925 | 4.263 | 584,752 | +0.34(+8.79%) |
Feb 23, 2009 | 3.553 | 3.985 | 3.553 | 3.919 | 478,169 | +0.38(+10.65%) |
Feb 20, 2009 | 3.362 | 3.553 | 3.269 | 3.542 | 167,727 | +0.16(+4.68%) |
Feb 19, 2009 | 3.498 | 3.553 | 3.383 | 3.383 | 103,395 | -0.09(-2.67%) |
Feb 18, 2009 | 3.422 | 3.504 | 3.422 | 3.476 | 63,859 | +0.04(+1.27%) |
Feb 17, 2009 | 3.482 | 3.542 | 3.364 | 3.433 | 107,583 | -0.11(-3.24%) |
Feb 13, 2009 | 3.482 | 3.575 | 3.422 | 3.547 | 79,299 | +0.07(+1.88%) |
Feb 12, 2009 | 3.597 | 3.602 | 3.416 | 3.482 | 69,575 | -0.12(-3.34%) |
Feb 11, 2009 | 3.629 | 3.695 | 3.558 | 3.602 | 52,866 | -0.01(-0.15%) |
Feb 10, 2009 | 3.799 | 3.799 | 3.520 | 3.607 | 113,366 | -0.20(-5.17%) |
Feb 09, 2009 | 3.755 | 3.843 | 3.640 | 3.804 | 142,679 | +0.05(+1.46%) |
Feb 06, 2009 | 3.618 | 3.750 | 3.618 | 3.750 | 115,190 | +0.14(+3.94%) |
Feb 05, 2009 | 3.624 | 3.662 | 3.487 | 3.607 | 100,258 | -0.03(-0.90%) |
Feb 04, 2009 | 3.547 | 3.689 | 3.444 | 3.640 | 106,094 | +0.11(+3.10%) |
Feb 03, 2009 | 3.487 | 3.591 | 3.422 | 3.531 | 90,086 | +0.05(+1.41%) |