Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.957 | 8.022 | 7.945 | 7.957 | 82,199 | +0.00(+0.00%) |
Oct 29, 2009 | 7.921 | 7.998 | 7.898 | 7.957 | 67,231 | +0.05(+0.67%) |
Oct 28, 2009 | 7.998 | 8.028 | 7.904 | 7.904 | 78,556 | -0.07(-0.89%) |
Oct 27, 2009 | 8.016 | 8.022 | 7.974 | 7.974 | 30,547 | -0.04(-0.52%) |
Oct 26, 2009 | 7.998 | 8.057 | 7.998 | 8.016 | 55,194 | -0.01(-0.15%) |
Oct 23, 2009 | 8.069 | 8.069 | 8.022 | 8.027 | 68,317 | +0.01(+0.15%) |
Oct 22, 2009 | 8.376 | 8.376 | 7.945 | 8.016 | 95,076 | +0.04(+0.52%) |
Oct 21, 2009 | 8.051 | 8.081 | 7.974 | 7.974 | 50,182 | -0.08(-0.95%) |
Oct 20, 2009 | 7.998 | 8.051 | 7.998 | 8.051 | 72,396 | +0.08(+1.04%) |
Oct 19, 2009 | 7.921 | 8.032 | 7.915 | 7.969 | 51,307 | +0.01(+0.15%) |
Oct 16, 2009 | 7.880 | 7.998 | 7.839 | 7.957 | 98,983 | +0.08(+0.97%) |
Oct 15, 2009 | 7.850 | 7.910 | 7.703 | 7.880 | 102,120 | -0.02(-0.30%) |
Oct 14, 2009 | 8.075 | 8.081 | 7.833 | 7.904 | 113,094 | -0.17(-2.12%) |
Oct 13, 2009 | 7.945 | 8.087 | 7.945 | 8.075 | 93,114 | +0.01(+0.15%) |
Oct 12, 2009 | 8.311 | 8.399 | 8.028 | 8.063 | 146,821 | -0.37(-4.34%) |
Oct 09, 2009 | 8.559 | 8.659 | 8.399 | 8.429 | 71,592 | -0.17(-1.94%) |
Oct 08, 2009 | 8.647 | 8.659 | 8.517 | 8.596 | 59,305 | -0.06(-0.73%) |
Oct 07, 2009 | 8.618 | 8.677 | 8.612 | 8.659 | 69,025 | +0.05(+0.55%) |
Oct 06, 2009 | 8.535 | 8.700 | 8.523 | 8.612 | 88,667 | +0.09(+1.04%) |
Oct 05, 2009 | 8.529 | 8.559 | 8.512 | 8.523 | 55,505 | -0.01(-0.07%) |
Oct 02, 2009 | 8.641 | 8.641 | 8.405 | 8.529 | 108,123 | +0.10(+1.19%) |
Oct 01, 2009 | 8.482 | 8.671 | 8.394 | 8.429 | 37,800 | -0.01(-0.14%) |
Sep 30, 2009 | 8.405 | 8.441 | 8.394 | 8.441 | 69,487 | +0.03(+0.37%) |
Sep 29, 2009 | 8.364 | 8.411 | 8.358 | 8.410 | 53,284 | +0.01(+0.13%) |
Sep 28, 2009 | 8.358 | 8.470 | 8.334 | 8.399 | 96,658 | +0.07(+0.85%) |
Sep 25, 2009 | 8.234 | 8.329 | 8.234 | 8.329 | 109,253 | +0.11(+1.29%) |
Sep 24, 2009 | 8.181 | 8.240 | 8.175 | 8.222 | 90,034 | +0.02(+0.29%) |
Sep 23, 2009 | 8.169 | 8.216 | 8.169 | 8.199 | 53,750 | +0.03(+0.36%) |
Sep 22, 2009 | 8.140 | 8.193 | 8.134 | 8.169 | 49,339 | +0.00(+0.00%) |
Sep 21, 2009 | 8.116 | 8.299 | 8.069 | 8.169 | 56,036 | +0.05(+0.65%) |
Sep 18, 2009 | 8.022 | 8.134 | 8.022 | 8.116 | 31,643 | +0.11(+1.33%) |
Sep 17, 2009 | 7.998 | 8.104 | 7.974 | 8.010 | 89,955 | -0.05(-0.59%) |
Sep 16, 2009 | 8.016 | 8.104 | 8.016 | 8.057 | 88,282 | +0.02(+0.29%) |
Sep 15, 2009 | 7.986 | 8.063 | 7.986 | 8.033 | 25,414 | +0.01(+0.15%) |
Sep 14, 2009 | 8.063 | 8.063 | 7.980 | 8.022 | 64,293 | +0.01(+0.15%) |
Sep 11, 2009 | 7.998 | 8.051 | 7.980 | 8.010 | 26,964 | -0.01(-0.15%) |
Sep 10, 2009 | 8.010 | 8.063 | 7.992 | 8.022 | 44,014 | -0.04(-0.51%) |
Sep 09, 2009 | 8.039 | 8.069 | 8.039 | 8.063 | 45,964 | +0.02(+0.29%) |
Sep 08, 2009 | 7.986 | 8.039 | 7.975 | 8.039 | 70,489 | +0.08(+1.04%) |
Sep 04, 2009 | 7.957 | 7.974 | 7.910 | 7.957 | 52,019 | +0.04(+0.52%) |
Sep 03, 2009 | 8.051 | 8.051 | 7.880 | 7.915 | 73,160 | +0.01(+0.07%) |
Sep 02, 2009 | 7.951 | 7.951 | 7.868 | 7.910 | 44,981 | -0.05(-0.59%) |
Sep 01, 2009 | 7.974 | 7.998 | 7.910 | 7.957 | 61,239 | +0.01(+0.07%) |
Aug 31, 2009 | 7.874 | 8.140 | 7.791 | 7.951 | 62,784 | +0.08(+0.97%) |
Aug 28, 2009 | 7.821 | 7.910 | 7.820 | 7.874 | 34,735 | +0.04(+0.53%) |
Aug 27, 2009 | 7.744 | 7.856 | 7.721 | 7.833 | 50,226 | +0.09(+1.14%) |
Aug 26, 2009 | 7.774 | 7.845 | 7.744 | 7.744 | 47,270 | -0.04(-0.53%) |
Aug 25, 2009 | 7.750 | 7.791 | 7.727 | 7.786 | 46,980 | +0.04(+0.56%) |
Aug 24, 2009 | 7.803 | 7.803 | 7.685 | 7.742 | 78,588 | -0.07(-0.94%) |
Aug 21, 2009 | 7.756 | 7.821 | 7.750 | 7.815 | 46,509 | +0.06(+0.76%) |
Aug 20, 2009 | 7.786 | 7.815 | 7.732 | 7.756 | 49,998 | -0.03(-0.38%) |
Aug 19, 2009 | 7.750 | 7.821 | 7.709 | 7.786 | 59,961 | +0.03(+0.38%) |
Aug 18, 2009 | 7.697 | 7.784 | 7.685 | 7.756 | 40,205 | +0.06(+0.77%) |
Aug 17, 2009 | 7.762 | 7.762 | 7.667 | 7.697 | 15,687 | +0.00(+0.00%) |
Aug 14, 2009 | 7.703 | 7.732 | 7.697 | 7.697 | 30,439 | -0.02(-0.31%) |
Aug 13, 2009 | 7.715 | 7.732 | 7.656 | 7.721 | 46,098 | +0.01(+0.08%) |
Aug 12, 2009 | 7.697 | 7.762 | 7.697 | 7.715 | 21,531 | -0.04(-0.53%) |
Aug 11, 2009 | 7.774 | 7.774 | 7.732 | 7.756 | 77,540 | -0.01(-0.08%) |
Aug 10, 2009 | 7.744 | 7.780 | 7.727 | 7.762 | 90,802 | +0.03(+0.38%) |
Aug 07, 2009 | 7.597 | 7.744 | 7.597 | 7.732 | 71,883 | +0.02(+0.31%) |
Aug 06, 2009 | 7.679 | 7.709 | 7.679 | 7.709 | 50,553 | +0.02(+0.23%) |
Aug 05, 2009 | 7.685 | 7.691 | 7.644 | 7.691 | 19,796 | +0.02(+0.23%) |
Aug 04, 2009 | 7.626 | 7.715 | 7.579 | 7.673 | 55,726 | +0.02(+0.31%) |
Aug 03, 2009 | 7.703 | 7.721 | 7.555 | 7.650 | 147,553 | -0.05(-0.69%) |
Jul 31, 2009 | 7.608 | 7.703 | 7.575 | 7.703 | 60,171 | +0.09(+1.24%) |
Jul 30, 2009 | 7.591 | 7.608 | 7.514 | 7.608 | 42,454 | +0.03(+0.39%) |
Jul 29, 2009 | 7.579 | 7.597 | 7.520 | 7.579 | 40,643 | +0.02(+0.23%) |
Jul 28, 2009 | 7.544 | 7.585 | 7.496 | 7.561 | 47,866 | -0.01(-0.08%) |
Jul 27, 2009 | 7.567 | 7.567 | 7.461 | 7.567 | 58,780 | +0.02(+0.23%) |
Jul 24, 2009 | 7.502 | 7.549 | 7.479 | 7.549 | 2,788 | +0.06(+0.79%) |
Jul 23, 2009 | 7.485 | 7.496 | 7.449 | 7.490 | 49,041 | +0.00(+0.00%) |
Jul 22, 2009 | 7.526 | 7.550 | 7.461 | 7.490 | 47,572 | -0.03(-0.42%) |
Jul 21, 2009 | 7.544 | 7.555 | 7.519 | 7.522 | 51,824 | -0.01(-0.13%) |
Jul 20, 2009 | 7.573 | 7.579 | 7.514 | 7.532 | 24,336 | -0.03(-0.39%) |
Jul 17, 2009 | 7.579 | 7.585 | 7.544 | 7.561 | 49,639 | +0.00(+0.00%) |
Jul 16, 2009 | 7.579 | 7.585 | 7.555 | 7.561 | 20,953 | -0.04(-0.47%) |
Jul 15, 2009 | 7.715 | 7.715 | 7.549 | 7.597 | 53,835 | +0.02(+0.21%) |
Jul 14, 2009 | 7.526 | 7.597 | 7.526 | 7.580 | 46,794 | +0.05(+0.65%) |
Jul 13, 2009 | 7.579 | 7.597 | 7.514 | 7.532 | 31,137 | -0.04(-0.47%) |
Jul 10, 2009 | 7.555 | 7.585 | 7.555 | 7.567 | 21,915 | +0.01(+0.08%) |
Jul 09, 2009 | 7.585 | 7.597 | 7.555 | 7.561 | 31,121 | -0.02(-0.31%) |
Jul 08, 2009 | 7.473 | 7.597 | 7.473 | 7.585 | 31,231 | +0.11(+1.50%) |
Jul 07, 2009 | 7.443 | 7.508 | 7.437 | 7.473 | 33,212 | +0.02(+0.24%) |
Jul 06, 2009 | 7.561 | 7.561 | 7.455 | 7.455 | 18,285 | -0.06(-0.79%) |
Jul 02, 2009 | 7.715 | 7.715 | 7.502 | 7.514 | 28,931 | -0.04(-0.47%) |
Jul 01, 2009 | 7.526 | 7.715 | 7.449 | 7.549 | 54,221 | +0.02(+0.31%) |
Jun 30, 2009 | 7.455 | 7.526 | 7.402 | 7.526 | 30,952 | +0.04(+0.55%) |
Jun 29, 2009 | 7.526 | 7.532 | 7.362 | 7.485 | 34,167 | -0.04(-0.55%) |
Jun 26, 2009 | 7.490 | 7.526 | 7.459 | 7.526 | 36,783 | +0.03(+0.40%) |
Jun 25, 2009 | 7.520 | 7.532 | 7.437 | 7.496 | 37,259 | +0.03(+0.39%) |
Jun 24, 2009 | 7.473 | 7.496 | 7.449 | 7.467 | 45,815 | -0.01(-0.08%) |
Jun 23, 2009 | 7.496 | 7.496 | 7.443 | 7.473 | 25,866 | -0.02(-0.24%) |
Jun 22, 2009 | 7.520 | 7.526 | 7.449 | 7.490 | 14,193 | -0.04(-0.47%) |
Jun 19, 2009 | 7.414 | 7.526 | 7.390 | 7.526 | 47,612 | +0.10(+1.38%) |
Jun 18, 2009 | 7.366 | 7.477 | 7.248 | 7.423 | 77,426 | +0.16(+2.24%) |
Jun 17, 2009 | 7.331 | 7.331 | 7.225 | 7.260 | 38,071 | -0.01(-0.16%) |
Jun 16, 2009 | 7.260 | 7.349 | 7.260 | 7.272 | 23,838 | +0.02(+0.33%) |
Jun 15, 2009 | 7.272 | 7.319 | 7.213 | 7.248 | 31,857 | -0.08(-1.13%) |
Jun 12, 2009 | 7.384 | 7.402 | 7.266 | 7.331 | 68,435 | -0.06(-0.88%) |
Jun 11, 2009 | 7.437 | 7.455 | 7.390 | 7.396 | 34,239 | -0.09(-1.26%) |
Jun 10, 2009 | 7.549 | 7.561 | 7.489 | 7.490 | 45,999 | -0.02(-0.24%) |
Jun 09, 2009 | 7.573 | 7.573 | 7.508 | 7.508 | 38,096 | -0.06(-0.86%) |
Jun 08, 2009 | 7.591 | 7.591 | 7.555 | 7.573 | 70,138 | -0.04(-0.54%) |
Jun 05, 2009 | 7.626 | 7.632 | 7.591 | 7.614 | 26,313 | +0.00(+0.00%) |
Jun 04, 2009 | 7.585 | 7.632 | 7.555 | 7.614 | 32,548 | +0.02(+0.31%) |
Jun 03, 2009 | 7.691 | 7.691 | 7.585 | 7.591 | 34,035 | -0.05(-0.69%) |
Jun 02, 2009 | 7.632 | 7.644 | 7.526 | 7.644 | 30,555 | +0.01(+0.15%) |
Jun 01, 2009 | 7.768 | 7.768 | 7.608 | 7.632 | 59,006 | -0.02(-0.31%) |
May 29, 2009 | 7.821 | 7.821 | 7.532 | 7.656 | 59,512 | +0.05(+0.70%) |
May 28, 2009 | 7.620 | 7.620 | 7.526 | 7.603 | 40,766 | -0.04(-0.54%) |
May 27, 2009 | 7.750 | 7.756 | 7.626 | 7.644 | 35,602 | -0.09(-1.22%) |
May 26, 2009 | 7.449 | 7.791 | 7.449 | 7.738 | 121,766 | +0.27(+3.55%) |
May 22, 2009 | 7.461 | 7.520 | 7.437 | 7.473 | 51,583 | -0.01(-0.16%) |
May 21, 2009 | 7.555 | 7.579 | 7.449 | 7.485 | 135,531 | -0.07(-0.94%) |
May 20, 2009 | 7.650 | 7.656 | 7.555 | 7.555 | 126,415 | -0.08(-1.08%) |
May 19, 2009 | 7.549 | 7.656 | 7.455 | 7.638 | 59,451 | +0.08(+1.09%) |
May 18, 2009 | 7.496 | 7.603 | 7.384 | 7.555 | 107,837 | +0.03(+0.39%) |
May 15, 2009 | 7.579 | 7.579 | 7.526 | 7.526 | 39,516 | +0.06(+0.79%) |
May 14, 2009 | 7.455 | 7.555 | 7.437 | 7.467 | 34,425 | -0.02(-0.32%) |
May 13, 2009 | 7.538 | 7.573 | 7.461 | 7.490 | 53,215 | -0.09(-1.25%) |
May 12, 2009 | 7.667 | 7.667 | 7.561 | 7.585 | 55,743 | +0.00(+0.00%) |
May 11, 2009 | 7.585 | 7.608 | 7.473 | 7.585 | 51,629 | +0.02(+0.23%) |
May 08, 2009 | 7.549 | 7.567 | 7.496 | 7.567 | 27,143 | +0.06(+0.79%) |
May 07, 2009 | 7.485 | 7.555 | 7.431 | 7.508 | 32,951 | +0.05(+0.63%) |
May 06, 2009 | 7.461 | 7.461 | 7.416 | 7.461 | 19,581 | +0.04(+0.48%) |
May 05, 2009 | 7.378 | 7.467 | 7.366 | 7.425 | 52,764 | +0.01(+0.16%) |
May 04, 2009 | 7.425 | 7.425 | 7.384 | 7.414 | 45,695 | +0.00(+0.00%) |
May 01, 2009 | 7.437 | 7.502 | 7.347 | 7.414 | 97,319 | +0.02(+0.24%) |
Apr 30, 2009 | 7.302 | 7.431 | 7.302 | 7.396 | 73,453 | +0.05(+0.64%) |
Apr 29, 2009 | 7.272 | 7.355 | 7.255 | 7.349 | 30,327 | +0.04(+0.48%) |
Apr 28, 2009 | 7.237 | 7.313 | 7.219 | 7.313 | 71,315 | +0.05(+0.65%) |
Apr 27, 2009 | 7.325 | 7.331 | 7.260 | 7.266 | 50,455 | -0.01(-0.16%) |
Apr 24, 2009 | 7.260 | 7.349 | 7.260 | 7.278 | 29,841 | +0.01(+0.08%) |
Apr 23, 2009 | 7.018 | 7.278 | 7.018 | 7.272 | 52,822 | +0.13(+1.82%) |
Apr 22, 2009 | 7.136 | 7.178 | 7.107 | 7.142 | 50,130 | +0.02(+0.25%) |
Apr 21, 2009 | 7.018 | 7.124 | 7.018 | 7.124 | 49,464 | +0.04(+0.50%) |
Apr 20, 2009 | 7.054 | 7.142 | 7.054 | 7.089 | 77,828 | +0.00(+0.00%) |
Apr 17, 2009 | 7.071 | 7.119 | 7.018 | 7.089 | 100,298 | +0.02(+0.25%) |
Apr 16, 2009 | 6.971 | 7.071 | 6.971 | 7.071 | 43,221 | +0.05(+0.76%) |
Apr 15, 2009 | 6.959 | 7.030 | 6.900 | 7.018 | 73,940 | +0.06(+0.93%) |
Apr 14, 2009 | 7.060 | 7.083 | 6.936 | 6.953 | 67,124 | -0.09(-1.26%) |
Apr 13, 2009 | 7.201 | 7.213 | 7.037 | 7.042 | 25,781 | -0.16(-2.21%) |
Apr 09, 2009 | 7.178 | 7.207 | 7.127 | 7.201 | 19,176 | +0.02(+0.33%) |
Apr 08, 2009 | 7.307 | 7.307 | 7.142 | 7.178 | 40,002 | -0.01(-0.19%) |
Apr 07, 2009 | 7.124 | 7.319 | 7.101 | 7.191 | 23,896 | +0.13(+1.78%) |
Apr 06, 2009 | 7.189 | 7.189 | 7.048 | 7.065 | 36,580 | -0.02(-0.33%) |
Apr 03, 2009 | 7.189 | 7.189 | 7.089 | 7.089 | 13,353 | -0.09(-1.31%) |
Apr 02, 2009 | 7.154 | 7.183 | 7.006 | 7.183 | 65,952 | +0.21(+3.05%) |
Apr 01, 2009 | 7.101 | 7.366 | 6.930 | 6.971 | 77,340 | -0.07(-1.01%) |
Mar 31, 2009 | 7.042 | 7.042 | 6.877 | 7.042 | 63,809 | +0.18(+2.67%) |
Mar 30, 2009 | 7.030 | 7.030 | 6.859 | 6.859 | 55,953 | -0.12(-1.78%) |
Mar 26, 2009 | 6.930 | 7.124 | 6.930 | 6.983 | 60,102 | +0.05(+0.77%) |
Mar 25, 2009 | 6.906 | 6.936 | 6.882 | 6.930 | 20,924 | +0.03(+0.43%) |
Mar 24, 2009 | 6.900 | 6.900 | 6.818 | 6.900 | 61,847 | +0.04(+0.52%) |
Mar 23, 2009 | 6.877 | 6.882 | 6.853 | 6.865 | 27,650 | +0.03(+0.43%) |
Mar 20, 2009 | 6.871 | 6.900 | 6.794 | 6.835 | 30,154 | -0.01(-0.17%) |
Mar 19, 2009 | 7.006 | 7.048 | 6.823 | 6.847 | 84,496 | -0.15(-2.11%) |
Mar 18, 2009 | 7.065 | 7.065 | 6.853 | 6.995 | 46,103 | -0.07(-1.00%) |
Mar 17, 2009 | 6.776 | 7.089 | 6.776 | 7.065 | 79,727 | +0.24(+3.55%) |
Mar 16, 2009 | 6.847 | 6.894 | 6.823 | 6.823 | 40,499 | -0.07(-1.03%) |
Mar 13, 2009 | 6.930 | 6.936 | 6.755 | 6.894 | 0 | -0.04(-0.60%) |
Mar 12, 2009 | 6.823 | 7.018 | 6.776 | 6.936 | 34,715 | +0.08(+1.21%) |
Mar 11, 2009 | 6.888 | 6.930 | 6.771 | 6.853 | 18,883 | -0.05(-0.68%) |
Mar 10, 2009 | 6.877 | 6.906 | 6.806 | 6.900 | 59,595 | +0.02(+0.34%) |
Mar 09, 2009 | 6.794 | 6.877 | 6.788 | 6.877 | 41,703 | +0.06(+0.95%) |
Mar 06, 2009 | 6.871 | 6.877 | 6.788 | 6.812 | 0 | -0.02(-0.35%) |
Mar 05, 2009 | 6.788 | 6.835 | 6.788 | 6.835 | 22,346 | +0.00(+0.00%) |
Mar 04, 2009 | 6.882 | 6.882 | 6.794 | 6.835 | 33,232 | -0.04(-0.60%) |
Mar 02, 2009 | 6.794 | 6.959 | 6.794 | 6.877 | 83,254 | -0.11(-1.60%) |
Feb 27, 2009 | 6.871 | 7.201 | 6.758 | 6.989 | 0 | +0.09(+1.37%) |
Feb 26, 2009 | 6.676 | 6.930 | 6.676 | 6.894 | 124,895 | +0.20(+3.00%) |
Feb 25, 2009 | 6.941 | 6.941 | 6.558 | 6.694 | 48,556 | +0.11(+1.70%) |
Feb 24, 2009 | 6.310 | 6.581 | 6.280 | 6.581 | 144,053 | +0.30(+4.69%) |
Feb 23, 2009 | 6.688 | 6.688 | 6.174 | 6.286 | 256,517 | -0.22(-3.45%) |
Feb 20, 2009 | 6.753 | 6.753 | 6.387 | 6.511 | 291,488 | -0.27(-3.92%) |
Feb 19, 2009 | 6.859 | 6.930 | 6.753 | 6.776 | 60,080 | -0.07(-1.03%) |
Feb 18, 2009 | 7.018 | 7.018 | 6.823 | 6.847 | 93,218 | -0.01(-0.17%) |
Feb 17, 2009 | 7.130 | 7.130 | 6.818 | 6.859 | 44,727 | -0.27(-3.81%) |
Feb 13, 2009 | 7.148 | 7.260 | 7.119 | 7.130 | 66,246 | -0.08(-1.06%) |
Feb 12, 2009 | 7.313 | 7.313 | 7.201 | 7.207 | 59,482 | -0.06(-0.81%) |
Feb 11, 2009 | 7.603 | 7.603 | 7.266 | 7.266 | 52,708 | -0.04(-0.57%) |
Feb 10, 2009 | 7.331 | 7.614 | 7.237 | 7.307 | 39,131 | +0.02(+0.24%) |
Feb 09, 2009 | 7.307 | 7.313 | 7.245 | 7.290 | 46,330 | -0.01(-0.16%) |
Feb 06, 2009 | 7.343 | 7.349 | 7.154 | 7.302 | 54,577 | +0.01(+0.16%) |
Feb 05, 2009 | 7.113 | 7.290 | 7.113 | 7.290 | 70,312 | +0.12(+1.65%) |
Feb 04, 2009 | 7.124 | 7.195 | 7.096 | 7.172 | 26,437 | +0.06(+0.83%) |
Feb 03, 2009 | 7.201 | 7.201 | 7.036 | 7.113 | 51,031 | +0.13(+1.86%) |
Feb 02, 2009 | 7.166 | 7.166 | 6.965 | 6.983 | 55,505 | -0.05(-0.75%) |
Jan 30, 2009 | 6.965 | 7.036 | 6.965 | 7.036 | 0 | +0.07(+1.02%) |
Jan 29, 2009 | 6.900 | 7.036 | 6.900 | 6.965 | 61,635 | -0.06(-0.84%) |
Jan 28, 2009 | 7.060 | 7.060 | 6.924 | 7.024 | 47,943 | +0.12(+1.71%) |
Jan 27, 2009 | 6.865 | 6.918 | 6.859 | 6.906 | 89,579 | -0.04(-0.59%) |
Jan 26, 2009 | 6.847 | 6.947 | 6.800 | 6.947 | 74,870 | +0.14(+1.99%) |
Jan 23, 2009 | 6.847 | 6.847 | 6.729 | 6.812 | 59,626 | -0.04(-0.52%) |
Jan 22, 2009 | 6.930 | 6.947 | 6.758 | 6.847 | 89,692 | -0.09(-1.28%) |
Jan 21, 2009 | 7.036 | 7.042 | 6.936 | 6.936 | 39,572 | -0.07(-1.01%) |
Jan 20, 2009 | 6.936 | 7.077 | 6.912 | 7.006 | 77,813 | +0.06(+0.94%) |
Jan 16, 2009 | 6.918 | 7.012 | 6.918 | 6.941 | 35,606 | +0.00(+0.00%) |
Jan 15, 2009 | 7.136 | 7.136 | 6.906 | 6.941 | 58,469 | +0.01(+0.09%) |
Jan 14, 2009 | 7.124 | 7.124 | 6.906 | 6.936 | 150,401 | -0.17(-2.33%) |
Jan 13, 2009 | 7.083 | 7.128 | 7.048 | 7.101 | 54,789 | +0.02(+0.25%) |
Jan 12, 2009 | 7.154 | 7.154 | 7.060 | 7.083 | 100,291 | -0.06(-0.83%) |
Jan 09, 2009 | 7.077 | 7.142 | 6.995 | 7.142 | 109,338 | +0.09(+1.34%) |
Jan 08, 2009 | 6.924 | 7.048 | 6.812 | 7.048 | 90,576 | +0.24(+3.47%) |
Jan 07, 2009 | 6.782 | 6.812 | 6.694 | 6.812 | 68,529 | +0.03(+0.44%) |
Jan 06, 2009 | 6.723 | 6.782 | 6.682 | 6.782 | 69,271 | +0.13(+1.95%) |
Jan 05, 2009 | 6.658 | 6.705 | 6.457 | 6.652 | 60,590 | +0.18(+2.73%) |
Jan 02, 2009 | 6.298 | 6.475 | 6.192 | 6.475 | 0 | +0.34(+5.48%) |
Jan 01, 2009 | 6.198 | 6.322 | 5.991 | 6.139 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.198 | 6.322 | 5.991 | 6.139 | 162,895 | -0.06(-0.95%) |
Dec 30, 2008 | 6.186 | 6.198 | 6.021 | 6.198 | 184,957 | +0.06(+0.96%) |
Dec 29, 2008 | 6.192 | 6.215 | 6.080 | 6.139 | 120,424 | +0.00(+0.00%) |
Dec 26, 2008 | 6.121 | 6.192 | 5.938 | 6.139 | 72,840 | +0.18(+3.07%) |
Dec 24, 2008 | 6.027 | 6.027 | 5.938 | 5.956 | 33,549 | -0.01(-0.10%) |
Dec 23, 2008 | 6.027 | 6.133 | 5.962 | 5.962 | 55,285 | -0.10(-1.66%) |
Dec 22, 2008 | 6.056 | 6.068 | 5.938 | 6.062 | 87,964 | +0.13(+2.13%) |
Dec 19, 2008 | 5.785 | 5.967 | 5.755 | 5.936 | 139,746 | +0.06(+1.07%) |
Dec 18, 2008 | 5.607 | 5.926 | 5.507 | 5.873 | 93,787 | +0.34(+6.08%) |
Dec 17, 2008 | 5.301 | 5.785 | 5.218 | 5.537 | 46,653 | +0.32(+6.12%) |
Dec 16, 2008 | 5.165 | 5.218 | 5.017 | 5.217 | 126,245 | +0.05(+1.02%) |
Dec 15, 2008 | 5.177 | 5.371 | 5.070 | 5.165 | 84,371 | -0.11(-2.02%) |
Dec 12, 2008 | 5.419 | 5.419 | 5.171 | 5.271 | 67,483 | -0.08(-1.54%) |
Dec 11, 2008 | 5.785 | 5.785 | 5.295 | 5.354 | 105,790 | -0.16(-2.89%) |
Dec 10, 2008 | 5.489 | 5.661 | 5.484 | 5.513 | 84,579 | -0.27(-4.60%) |
Dec 09, 2008 | 5.731 | 5.790 | 5.667 | 5.779 | 60,600 | +0.04(+0.62%) |
Dec 08, 2008 | 5.643 | 5.755 | 5.637 | 5.743 | 76,830 | +0.09(+1.67%) |
Dec 05, 2008 | 5.914 | 5.950 | 5.578 | 5.649 | 81,782 | -0.27(-4.49%) |
Dec 04, 2008 | 6.210 | 6.345 | 5.684 | 5.914 | 90,275 | -0.41(-6.53%) |
Dec 03, 2008 | 6.286 | 6.375 | 6.263 | 6.328 | 46,677 | -0.10(-1.56%) |
Dec 02, 2008 | 6.770 | 6.770 | 6.428 | 6.428 | 30,064 | -0.13(-1.98%) |
Dec 01, 2008 | 6.747 | 6.747 | 6.375 | 6.558 | 45,229 | -0.18(-2.62%) |
Nov 28, 2008 | 6.782 | 6.782 | 6.027 | 6.734 | 44,253 | +0.24(+3.71%) |
Nov 26, 2008 | 6.298 | 6.493 | 6.174 | 6.493 | 35,311 | +0.30(+4.76%) |
Nov 25, 2008 | 6.162 | 6.257 | 6.151 | 6.198 | 42,511 | +0.10(+1.65%) |
Nov 24, 2008 | 6.009 | 6.168 | 5.962 | 6.097 | 53,334 | +0.23(+3.92%) |
Nov 21, 2008 | 6.050 | 6.091 | 5.867 | 5.867 | 118,442 | -0.15(-2.55%) |
Nov 20, 2008 | 6.021 | 6.085 | 6.021 | 6.021 | 72,732 | +0.00(+0.00%) |
Nov 19, 2008 | 6.080 | 6.086 | 5.985 | 6.021 | 59,739 | -0.02(-0.35%) |
Nov 18, 2008 | 6.192 | 6.192 | 6.003 | 6.042 | 51,497 | -0.15(-2.42%) |
Nov 17, 2008 | 6.215 | 6.257 | 6.162 | 6.192 | 79,491 | +0.02(+0.38%) |
Nov 14, 2008 | 6.145 | 6.434 | 6.145 | 6.168 | 125,286 | -0.15(-2.43%) |
Nov 13, 2008 | 6.369 | 6.369 | 6.298 | 6.322 | 83,920 | -0.06(-0.92%) |
Nov 12, 2008 | 6.699 | 6.735 | 6.381 | 6.381 | 130,323 | -0.34(-5.09%) |
Nov 11, 2008 | 6.664 | 6.770 | 6.522 | 6.723 | 111,449 | +0.06(+0.89%) |
Nov 10, 2008 | 6.818 | 6.865 | 6.640 | 6.664 | 78,758 | -0.18(-2.67%) |
Nov 07, 2008 | 6.640 | 6.847 | 6.605 | 6.847 | 28,519 | +0.25(+3.76%) |
Nov 06, 2008 | 6.640 | 6.676 | 6.552 | 6.599 | 86,233 | -0.05(-0.80%) |
Nov 05, 2008 | 6.540 | 7.237 | 6.534 | 6.652 | 86,256 | +0.15(+2.36%) |
Nov 04, 2008 | 7.136 | 7.136 | 6.457 | 6.499 | 82,168 | -0.10(-1.52%) |