Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.324 | 8.374 | 8.142 | 8.304 | 515,132 | -0.06(-0.67%) |
Nov 27, 2009 | 8.339 | 8.531 | 8.253 | 8.359 | 150,483 | -0.13(-1.49%) |
Nov 25, 2009 | 8.405 | 8.536 | 8.384 | 8.486 | 296,464 | +0.07(+0.78%) |
Nov 24, 2009 | 8.395 | 8.430 | 8.283 | 8.420 | 323,593 | +0.03(+0.36%) |
Nov 23, 2009 | 8.298 | 8.435 | 8.298 | 8.389 | 366,859 | +0.17(+2.09%) |
Nov 20, 2009 | 8.223 | 8.319 | 8.152 | 8.218 | 339,712 | -0.02(-0.25%) |
Nov 19, 2009 | 8.369 | 8.425 | 8.197 | 8.238 | 512,114 | -0.20(-2.34%) |
Nov 18, 2009 | 8.430 | 8.506 | 8.258 | 8.435 | 652,938 | +0.02(+0.24%) |
Nov 17, 2009 | 8.309 | 8.475 | 8.218 | 8.415 | 520,026 | +0.11(+1.28%) |
Nov 16, 2009 | 8.233 | 8.369 | 8.162 | 8.309 | 683,320 | +0.15(+1.80%) |
Nov 13, 2009 | 8.081 | 8.177 | 8.076 | 8.162 | 814,859 | +0.07(+0.88%) |
Nov 12, 2009 | 8.243 | 8.266 | 8.076 | 8.091 | 623,798 | -0.14(-1.66%) |
Nov 11, 2009 | 8.344 | 8.369 | 8.147 | 8.228 | 595,312 | -0.04(-0.49%) |
Nov 10, 2009 | 8.293 | 8.374 | 8.233 | 8.268 | 544,855 | -0.03(-0.30%) |
Nov 09, 2009 | 8.263 | 8.314 | 8.213 | 8.293 | 406,602 | +0.08(+0.99%) |
Nov 06, 2009 | 8.041 | 8.263 | 8.041 | 8.213 | 434,712 | +0.15(+1.82%) |
Nov 05, 2009 | 7.970 | 8.116 | 7.914 | 8.066 | 784,434 | +0.12(+1.53%) |
Nov 04, 2009 | 7.975 | 8.091 | 7.924 | 7.944 | 718,768 | -0.01(-0.06%) |
Nov 03, 2009 | 8.010 | 8.101 | 7.889 | 7.950 | 1,088,488 | -0.07(-0.82%) |
Nov 02, 2009 | 7.919 | 8.142 | 7.889 | 8.015 | 1,184,028 | +0.08(+1.02%) |
Oct 30, 2009 | 7.833 | 7.970 | 7.818 | 7.934 | 1,223,969 | +0.08(+1.03%) |
Oct 29, 2009 | 7.874 | 7.998 | 7.752 | 7.853 | 1,210,295 | -0.03(-0.32%) |
Oct 28, 2009 | 7.990 | 8.030 | 7.869 | 7.879 | 1,187,637 | -0.14(-1.77%) |
Oct 27, 2009 | 8.152 | 8.195 | 8.015 | 8.020 | 936,567 | -0.07(-0.81%) |
Oct 26, 2009 | 8.339 | 8.339 | 8.066 | 8.086 | 1,192,116 | -0.08(-0.93%) |
Oct 23, 2009 | 8.245 | 8.329 | 8.127 | 8.162 | 1,188,525 | -0.14(-1.65%) |
Oct 22, 2009 | 8.268 | 8.334 | 8.066 | 8.298 | 1,239,160 | +0.10(+1.23%) |
Oct 21, 2009 | 8.455 | 8.465 | 8.127 | 8.197 | 1,993,135 | -0.23(-2.76%) |
Oct 20, 2009 | 8.572 | 9.052 | 8.384 | 8.430 | 2,859,192 | -0.58(-6.40%) |
Oct 19, 2009 | 8.794 | 9.103 | 8.541 | 9.006 | 7,214,721 | -0.94(-9.41%) |
Oct 16, 2009 | 9.730 | 10.26 | 9.684 | 9.942 | 2,192,079 | +0.21(+2.13%) |
Oct 15, 2009 | 9.689 | 9.917 | 9.664 | 9.735 | 755,903 | +0.03(+0.26%) |
Oct 14, 2009 | 9.805 | 9.876 | 9.664 | 9.709 | 874,512 | -0.03(-0.31%) |
Oct 13, 2009 | 9.836 | 9.917 | 9.699 | 9.740 | 511,726 | -0.07(-0.67%) |
Oct 12, 2009 | 9.907 | 9.962 | 9.719 | 9.805 | 354,029 | -0.01(-0.10%) |
Oct 09, 2009 | 9.684 | 9.831 | 9.608 | 9.816 | 1,086,109 | +0.11(+1.09%) |
Oct 08, 2009 | 10.03 | 10.08 | 9.664 | 9.709 | 909,471 | -0.27(-2.74%) |
Oct 07, 2009 | 9.881 | 10.08 | 9.841 | 9.982 | 1,586,654 | +0.15(+1.54%) |
Oct 06, 2009 | 9.633 | 9.922 | 9.447 | 9.831 | 1,234,562 | +0.21(+2.15%) |
Oct 05, 2009 | 9.639 | 9.709 | 9.558 | 9.623 | 642,944 | +0.03(+0.32%) |
Oct 02, 2009 | 9.532 | 9.644 | 9.360 | 9.593 | 477,516 | -0.02(-0.21%) |
Oct 01, 2009 | 9.598 | 9.659 | 9.345 | 9.613 | 604,221 | +0.08(+0.85%) |
Sep 30, 2009 | 9.583 | 9.618 | 9.325 | 9.532 | 406,568 | +0.00(+0.00%) |
Sep 29, 2009 | 9.381 | 9.750 | 9.376 | 9.532 | 575,444 | +0.13(+1.40%) |
Sep 28, 2009 | 9.436 | 9.541 | 9.360 | 9.401 | 382,700 | -0.03(-0.32%) |
Sep 25, 2009 | 9.330 | 9.532 | 9.307 | 9.431 | 250,913 | +0.07(+0.70%) |
Sep 24, 2009 | 9.477 | 9.578 | 9.335 | 9.365 | 362,067 | -0.13(-1.38%) |
Sep 23, 2009 | 9.421 | 9.644 | 9.401 | 9.497 | 340,562 | +0.07(+0.75%) |
Sep 22, 2009 | 9.608 | 9.608 | 9.355 | 9.426 | 369,969 | -0.11(-1.11%) |
Sep 21, 2009 | 9.457 | 9.699 | 9.457 | 9.532 | 431,132 | +0.05(+0.53%) |
Sep 18, 2009 | 9.441 | 9.618 | 9.381 | 9.482 | 557,744 | +0.12(+1.24%) |
Sep 17, 2009 | 9.229 | 9.451 | 9.153 | 9.365 | 265,560 | +0.10(+1.09%) |
Sep 16, 2009 | 9.507 | 9.507 | 9.219 | 9.264 | 526,249 | -0.16(-1.72%) |
Sep 15, 2009 | 9.360 | 9.441 | 9.183 | 9.426 | 362,146 | +0.02(+0.16%) |
Sep 14, 2009 | 9.365 | 9.446 | 9.269 | 9.411 | 327,093 | +0.03(+0.32%) |
Sep 11, 2009 | 9.628 | 9.684 | 9.340 | 9.381 | 379,075 | -0.29(-2.98%) |
Sep 10, 2009 | 9.785 | 9.795 | 9.537 | 9.669 | 333,301 | -0.07(-0.73%) |
Sep 09, 2009 | 9.573 | 9.795 | 9.512 | 9.740 | 367,254 | +0.22(+2.28%) |
Sep 08, 2009 | 9.532 | 9.735 | 9.477 | 9.522 | 581,937 | -0.02(-0.16%) |
Sep 04, 2009 | 9.330 | 9.537 | 9.234 | 9.537 | 516,569 | +0.24(+2.56%) |
Sep 03, 2009 | 9.199 | 9.376 | 9.143 | 9.300 | 446,092 | +0.10(+1.10%) |
Sep 02, 2009 | 9.163 | 9.300 | 9.072 | 9.199 | 703,472 | -0.01(-0.11%) |
Sep 01, 2009 | 9.194 | 9.517 | 8.961 | 9.209 | 1,020,588 | +0.06(+0.66%) |
Aug 31, 2009 | 9.148 | 9.209 | 9.052 | 9.148 | 317,325 | -0.01(-0.11%) |
Aug 28, 2009 | 9.173 | 9.269 | 9.123 | 9.158 | 351,199 | -0.01(-0.11%) |
Aug 27, 2009 | 9.204 | 9.274 | 9.113 | 9.168 | 662,198 | -0.10(-1.09%) |
Aug 26, 2009 | 9.123 | 9.300 | 9.103 | 9.269 | 623,930 | +0.08(+0.83%) |
Aug 25, 2009 | 9.022 | 9.204 | 8.954 | 9.194 | 546,573 | +0.25(+2.77%) |
Aug 24, 2009 | 8.961 | 9.006 | 8.850 | 8.946 | 314,540 | -0.01(-0.06%) |
Aug 21, 2009 | 9.133 | 9.133 | 8.875 | 8.951 | 594,634 | -0.15(-1.67%) |
Aug 20, 2009 | 9.113 | 9.118 | 8.936 | 9.103 | 250,059 | -0.05(-0.55%) |
Aug 19, 2009 | 8.936 | 9.239 | 8.936 | 9.153 | 334,731 | +0.11(+1.23%) |
Aug 18, 2009 | 8.905 | 9.072 | 8.647 | 9.042 | 369,135 | +0.14(+1.53%) |
Aug 17, 2009 | 8.835 | 8.920 | 8.799 | 8.905 | 354,774 | -0.13(-1.45%) |
Aug 14, 2009 | 9.219 | 9.295 | 8.976 | 9.037 | 388,231 | -0.16(-1.76%) |
Aug 13, 2009 | 9.355 | 9.376 | 9.072 | 9.199 | 467,300 | -0.06(-0.66%) |
Aug 12, 2009 | 9.143 | 9.406 | 9.113 | 9.259 | 389,412 | +0.08(+0.83%) |
Aug 11, 2009 | 9.148 | 9.300 | 9.113 | 9.183 | 406,056 | -0.01(-0.06%) |
Aug 10, 2009 | 9.264 | 9.355 | 9.128 | 9.188 | 724,516 | -0.16(-1.73%) |
Aug 07, 2009 | 9.097 | 9.401 | 9.057 | 9.350 | 821,215 | +0.29(+3.24%) |
Aug 06, 2009 | 9.274 | 9.274 | 8.875 | 9.057 | 511,657 | -0.15(-1.59%) |
Aug 05, 2009 | 9.355 | 9.462 | 9.118 | 9.204 | 783,803 | -0.21(-2.26%) |
Aug 04, 2009 | 9.416 | 9.492 | 9.280 | 9.416 | 590,096 | +0.04(+0.43%) |
Aug 03, 2009 | 9.431 | 9.507 | 9.330 | 9.376 | 591,201 | -0.01(-0.11%) |
Jul 31, 2009 | 9.396 | 9.522 | 9.376 | 9.386 | 535,513 | -0.01(-0.11%) |
Jul 30, 2009 | 9.335 | 9.477 | 9.207 | 9.396 | 677,656 | +0.13(+1.42%) |
Jul 29, 2009 | 9.103 | 9.360 | 8.996 | 9.264 | 823,491 | +0.08(+0.83%) |
Jul 28, 2009 | 8.946 | 9.239 | 8.819 | 9.188 | 1,124,656 | +0.21(+2.37%) |
Jul 27, 2009 | 8.905 | 8.996 | 8.794 | 8.976 | 528,543 | +0.00(+0.00%) |
Jul 24, 2009 | 8.905 | 9.022 | 8.743 | 8.976 | 688,908 | +0.05(+0.57%) |
Jul 23, 2009 | 8.865 | 9.047 | 8.774 | 8.926 | 1,040,720 | +0.03(+0.34%) |
Jul 22, 2009 | 8.784 | 9.077 | 8.652 | 8.895 | 1,335,137 | +0.04(+0.40%) |
Jul 21, 2009 | 8.819 | 8.920 | 8.622 | 8.860 | 2,834,015 | +0.24(+2.82%) |
Jul 20, 2009 | 8.981 | 9.103 | 8.556 | 8.617 | 3,726,415 | +0.20(+2.34%) |
Jul 17, 2009 | 8.263 | 8.506 | 8.179 | 8.420 | 1,114,913 | +0.18(+2.15%) |
Jul 16, 2009 | 8.005 | 8.268 | 8.005 | 8.243 | 929,250 | +0.23(+2.90%) |
Jul 15, 2009 | 7.767 | 8.056 | 7.742 | 8.010 | 729,946 | +0.29(+3.80%) |
Jul 14, 2009 | 7.525 | 7.742 | 7.403 | 7.717 | 622,694 | +0.17(+2.21%) |
Jul 13, 2009 | 7.343 | 7.565 | 7.237 | 7.550 | 512,084 | +0.26(+3.54%) |
Jul 10, 2009 | 7.272 | 7.383 | 7.237 | 7.292 | 368,160 | +0.03(+0.35%) |
Jul 09, 2009 | 7.459 | 7.499 | 7.262 | 7.267 | 449,509 | -0.14(-1.84%) |
Jul 08, 2009 | 7.353 | 7.464 | 7.287 | 7.403 | 670,830 | +0.10(+1.31%) |
Jul 07, 2009 | 7.282 | 7.378 | 7.267 | 7.307 | 881,405 | +0.01(+0.14%) |
Jul 06, 2009 | 7.363 | 7.489 | 7.262 | 7.297 | 693,391 | -0.03(-0.35%) |
Jul 02, 2009 | 7.494 | 7.565 | 7.307 | 7.322 | 833,287 | -0.24(-3.21%) |
Jul 01, 2009 | 7.616 | 7.737 | 7.550 | 7.565 | 460,965 | -0.04(-0.47%) |
Jun 30, 2009 | 7.636 | 7.762 | 7.585 | 7.601 | 566,346 | +0.01(+0.07%) |
Jun 29, 2009 | 7.575 | 7.656 | 7.484 | 7.596 | 422,778 | -0.01(-0.13%) |
Jun 26, 2009 | 7.322 | 7.656 | 7.317 | 7.606 | 1,292,269 | +0.19(+2.59%) |
Jun 25, 2009 | 7.393 | 7.555 | 7.368 | 7.413 | 726,777 | -0.05(-0.68%) |
Jun 24, 2009 | 7.398 | 7.606 | 7.363 | 7.464 | 722,236 | +0.15(+2.07%) |
Jun 23, 2009 | 7.221 | 7.368 | 7.221 | 7.312 | 710,729 | +0.09(+1.26%) |
Jun 22, 2009 | 7.191 | 7.272 | 7.186 | 7.221 | 593,851 | -0.02(-0.28%) |
Jun 19, 2009 | 7.353 | 7.419 | 7.242 | 7.242 | 981,491 | -0.02(-0.21%) |
Jun 18, 2009 | 7.393 | 7.408 | 7.196 | 7.257 | 1,304,484 | -0.13(-1.78%) |
Jun 17, 2009 | 7.378 | 7.505 | 7.237 | 7.388 | 509,846 | +0.03(+0.41%) |
Jun 16, 2009 | 7.535 | 7.535 | 7.328 | 7.358 | 872,580 | -0.14(-1.89%) |
Jun 15, 2009 | 7.333 | 7.535 | 7.186 | 7.499 | 1,346,236 | +0.16(+2.21%) |
Jun 12, 2009 | 7.383 | 7.439 | 7.307 | 7.338 | 831,871 | -0.11(-1.49%) |
Jun 11, 2009 | 7.469 | 7.570 | 7.403 | 7.449 | 557,064 | -0.01(-0.14%) |
Jun 10, 2009 | 7.585 | 7.742 | 7.348 | 7.459 | 990,131 | -0.14(-1.80%) |
Jun 09, 2009 | 7.687 | 7.712 | 7.555 | 7.596 | 556,552 | -0.09(-1.18%) |
Jun 08, 2009 | 7.757 | 7.803 | 7.621 | 7.687 | 411,156 | -0.12(-1.49%) |
Jun 05, 2009 | 7.838 | 7.838 | 7.656 | 7.803 | 461,139 | -0.05(-0.58%) |
Jun 04, 2009 | 7.843 | 7.869 | 7.692 | 7.848 | 545,419 | +0.01(+0.06%) |
Jun 03, 2009 | 7.788 | 7.859 | 7.585 | 7.843 | 981,357 | +0.06(+0.78%) |
Jun 02, 2009 | 7.550 | 7.833 | 7.413 | 7.783 | 1,517,646 | +0.27(+3.64%) |
Jun 01, 2009 | 7.176 | 7.570 | 7.171 | 7.510 | 1,126,970 | +0.12(+1.57%) |
May 29, 2009 | 7.322 | 7.419 | 7.140 | 7.393 | 1,169,316 | +0.10(+1.32%) |
May 28, 2009 | 7.429 | 7.530 | 7.105 | 7.297 | 1,543,072 | +0.12(+1.69%) |
May 27, 2009 | 7.570 | 7.611 | 7.110 | 7.176 | 1,388,078 | -0.41(-5.46%) |
May 26, 2009 | 7.434 | 7.631 | 7.373 | 7.590 | 1,037,406 | +0.06(+0.74%) |
May 22, 2009 | 7.611 | 7.667 | 7.383 | 7.535 | 525,980 | -0.02(-0.27%) |
May 21, 2009 | 7.707 | 7.742 | 7.338 | 7.555 | 952,282 | -0.18(-2.29%) |
May 20, 2009 | 7.803 | 7.970 | 7.692 | 7.732 | 1,301,569 | +0.00(+0.00%) |
May 19, 2009 | 7.990 | 8.041 | 7.707 | 7.732 | 1,382,329 | -0.27(-3.41%) |
May 18, 2009 | 8.106 | 8.167 | 7.813 | 8.005 | 1,136,559 | +0.00(+0.00%) |
May 15, 2009 | 8.192 | 8.293 | 7.950 | 8.005 | 836,520 | -0.22(-2.64%) |
May 14, 2009 | 8.253 | 8.374 | 7.939 | 8.223 | 1,022,690 | -0.04(-0.49%) |
May 13, 2009 | 8.840 | 8.850 | 8.051 | 8.263 | 1,816,940 | -0.61(-6.89%) |
May 12, 2009 | 8.946 | 9.077 | 8.632 | 8.875 | 1,406,949 | +0.07(+0.80%) |
May 11, 2009 | 8.339 | 9.047 | 8.243 | 8.804 | 3,460,534 | +1.02(+13.13%) |
May 08, 2009 | 7.838 | 7.939 | 7.636 | 7.783 | 1,259,714 | -0.03(-0.39%) |
May 07, 2009 | 8.091 | 8.106 | 7.783 | 7.813 | 1,203,421 | -0.26(-3.26%) |
May 06, 2009 | 8.182 | 8.243 | 8.020 | 8.076 | 826,002 | -0.03(-0.31%) |
May 05, 2009 | 8.238 | 8.384 | 7.980 | 8.101 | 1,079,248 | -0.21(-2.50%) |
May 04, 2009 | 8.334 | 8.536 | 8.182 | 8.309 | 740,358 | +0.14(+1.73%) |
May 01, 2009 | 8.142 | 8.304 | 8.056 | 8.167 | 757,837 | -0.06(-0.68%) |
Apr 30, 2009 | 8.025 | 8.521 | 7.995 | 8.223 | 1,046,738 | +0.23(+2.91%) |
Apr 29, 2009 | 7.838 | 8.086 | 7.737 | 7.990 | 809,158 | +0.17(+2.20%) |
Apr 28, 2009 | 7.590 | 7.990 | 7.585 | 7.818 | 795,290 | +0.22(+2.86%) |
Apr 27, 2009 | 7.712 | 7.818 | 7.585 | 7.601 | 852,748 | -0.12(-1.51%) |
Apr 24, 2009 | 8.020 | 8.202 | 7.687 | 7.717 | 983,987 | -0.34(-4.21%) |
Apr 23, 2009 | 8.147 | 8.218 | 7.965 | 8.056 | 435,801 | -0.11(-1.36%) |
Apr 22, 2009 | 8.020 | 8.435 | 8.020 | 8.167 | 657,385 | +0.04(+0.50%) |
Apr 21, 2009 | 8.111 | 8.137 | 7.904 | 8.127 | 665,354 | +0.01(+0.12%) |
Apr 20, 2009 | 8.369 | 8.450 | 7.975 | 8.116 | 782,051 | -0.31(-3.72%) |
Apr 17, 2009 | 8.470 | 8.521 | 8.273 | 8.430 | 720,553 | -0.02(-0.18%) |
Apr 16, 2009 | 7.980 | 8.475 | 7.889 | 8.445 | 825,425 | +0.58(+7.40%) |
Apr 15, 2009 | 7.656 | 7.919 | 7.601 | 7.864 | 528,784 | +0.15(+1.90%) |
Apr 14, 2009 | 7.793 | 7.899 | 7.646 | 7.717 | 681,538 | -0.12(-1.48%) |
Apr 13, 2009 | 8.319 | 8.319 | 7.550 | 7.833 | 1,383,885 | -0.25(-3.13%) |
Apr 09, 2009 | 8.132 | 8.309 | 7.990 | 8.086 | 632,783 | +0.03(+0.38%) |
Apr 08, 2009 | 8.005 | 8.172 | 7.922 | 8.056 | 700,615 | +0.07(+0.82%) |
Apr 07, 2009 | 8.213 | 8.316 | 7.965 | 7.990 | 647,838 | -0.32(-3.89%) |
Apr 06, 2009 | 8.430 | 8.430 | 8.030 | 8.314 | 773,546 | -0.12(-1.44%) |
Apr 03, 2009 | 8.607 | 8.754 | 8.334 | 8.435 | 409,687 | -0.17(-2.00%) |
Apr 02, 2009 | 8.794 | 8.880 | 8.541 | 8.607 | 800,408 | +0.02(+0.24%) |
Apr 01, 2009 | 8.329 | 8.693 | 8.218 | 8.587 | 761,529 | +0.25(+3.03%) |
Mar 31, 2009 | 8.233 | 8.536 | 8.106 | 8.334 | 1,076,944 | +0.19(+2.36%) |
Mar 30, 2009 | 8.177 | 8.268 | 7.990 | 8.142 | 787,293 | -0.16(-1.95%) |
Mar 26, 2009 | 8.096 | 8.511 | 8.096 | 8.304 | 1,134,836 | +0.15(+1.86%) |
Mar 25, 2009 | 8.379 | 8.607 | 7.955 | 8.152 | 1,022,571 | -0.21(-2.48%) |
Mar 24, 2009 | 8.668 | 8.668 | 8.344 | 8.359 | 667,557 | -0.33(-3.84%) |
Mar 23, 2009 | 8.319 | 8.703 | 8.202 | 8.693 | 866,780 | +0.53(+6.44%) |
Mar 20, 2009 | 8.329 | 8.470 | 8.056 | 8.167 | 555,691 | -0.10(-1.16%) |
Mar 19, 2009 | 8.142 | 8.334 | 7.965 | 8.263 | 572,856 | +0.12(+1.49%) |
Mar 18, 2009 | 7.808 | 8.228 | 7.661 | 8.142 | 889,123 | +0.29(+3.67%) |
Mar 17, 2009 | 7.742 | 7.885 | 7.661 | 7.853 | 510,010 | +0.09(+1.11%) |
Mar 16, 2009 | 7.752 | 7.843 | 7.596 | 7.767 | 633,853 | +0.04(+0.52%) |
Mar 13, 2009 | 7.778 | 7.808 | 7.520 | 7.727 | 818,266 | -0.06(-0.78%) |
Mar 12, 2009 | 7.070 | 7.828 | 7.070 | 7.788 | 1,260,210 | +0.70(+9.92%) |
Mar 11, 2009 | 6.923 | 7.086 | 6.847 | 7.085 | 585,087 | +0.21(+3.09%) |
Mar 10, 2009 | 6.898 | 7.075 | 6.706 | 6.872 | 502,389 | +0.09(+1.27%) |
Mar 09, 2009 | 6.847 | 6.943 | 6.675 | 6.786 | 471,093 | -0.12(-1.76%) |
Mar 06, 2009 | 6.721 | 6.918 | 6.650 | 6.908 | 900,401 | +0.20(+3.02%) |
Mar 05, 2009 | 6.943 | 7.024 | 6.690 | 6.706 | 981,345 | -0.32(-4.60%) |
Mar 04, 2009 | 6.923 | 7.075 | 6.877 | 7.029 | 804,877 | +0.18(+2.58%) |
Mar 02, 2009 | 6.918 | 6.968 | 6.777 | 6.852 | 774,420 | -0.12(-1.67%) |
Feb 27, 2009 | 6.700 | 7.054 | 6.645 | 6.968 | 519,715 | +0.18(+2.68%) |
Feb 26, 2009 | 6.908 | 6.974 | 6.781 | 6.786 | 705,699 | -0.13(-1.83%) |
Feb 25, 2009 | 6.979 | 7.044 | 6.817 | 6.913 | 711,378 | -0.12(-1.65%) |
Feb 24, 2009 | 6.872 | 7.070 | 6.857 | 7.029 | 759,458 | +0.15(+2.21%) |
Feb 23, 2009 | 7.009 | 7.019 | 6.827 | 6.877 | 615,340 | -0.13(-1.88%) |
Feb 20, 2009 | 6.827 | 7.140 | 6.827 | 7.009 | 715,726 | -0.03(-0.36%) |
Feb 19, 2009 | 7.060 | 7.125 | 6.999 | 7.034 | 501,932 | +0.01(+0.14%) |
Feb 18, 2009 | 7.029 | 7.125 | 6.923 | 7.024 | 706,606 | +0.04(+0.51%) |
Feb 17, 2009 | 6.913 | 7.156 | 6.675 | 6.989 | 1,049,026 | -0.06(-0.86%) |
Feb 13, 2009 | 7.398 | 7.550 | 7.009 | 7.049 | 1,689,172 | -0.37(-4.98%) |
Feb 12, 2009 | 7.287 | 7.439 | 7.277 | 7.419 | 502,414 | +0.08(+1.10%) |
Feb 11, 2009 | 7.469 | 7.505 | 7.282 | 7.338 | 711,113 | -0.14(-1.89%) |
Feb 10, 2009 | 7.535 | 7.712 | 7.398 | 7.479 | 726,601 | -0.11(-1.47%) |
Feb 09, 2009 | 7.626 | 7.687 | 7.499 | 7.590 | 476,484 | -0.04(-0.46%) |
Feb 06, 2009 | 7.403 | 7.808 | 7.287 | 7.626 | 924,747 | +0.22(+3.01%) |
Feb 05, 2009 | 7.424 | 7.439 | 7.231 | 7.403 | 812,611 | -0.04(-0.54%) |
Feb 04, 2009 | 7.510 | 7.596 | 7.398 | 7.444 | 557,647 | -0.07(-0.88%) |
Feb 03, 2009 | 7.388 | 7.601 | 7.348 | 7.510 | 1,143,203 | +0.20(+2.77%) |
Feb 02, 2009 | 7.312 | 7.429 | 7.272 | 7.307 | 974,924 | +0.01(+0.07%) |
Jan 30, 2009 | 7.550 | 7.636 | 7.257 | 7.302 | 855,360 | -0.18(-2.43%) |
Jan 29, 2009 | 7.525 | 7.616 | 7.348 | 7.484 | 1,136,549 | -0.08(-1.00%) |
Jan 28, 2009 | 7.545 | 7.687 | 7.434 | 7.560 | 973,943 | +0.09(+1.22%) |
Jan 27, 2009 | 7.762 | 7.788 | 7.434 | 7.469 | 1,005,830 | -0.32(-4.09%) |
Jan 26, 2009 | 7.606 | 7.944 | 7.606 | 7.788 | 849,329 | +0.18(+2.39%) |
Jan 23, 2009 | 7.656 | 7.722 | 7.484 | 7.606 | 1,359,823 | -0.23(-2.97%) |
Jan 22, 2009 | 8.061 | 8.061 | 7.636 | 7.838 | 877,037 | -0.26(-3.19%) |
Jan 21, 2009 | 7.864 | 8.228 | 7.722 | 8.096 | 1,449,419 | +0.28(+3.56%) |
Jan 20, 2009 | 8.536 | 8.597 | 7.585 | 7.818 | 2,478,761 | -0.65(-7.65%) |
Jan 16, 2009 | 8.344 | 8.516 | 8.187 | 8.465 | 1,173,727 | +0.16(+1.89%) |
Jan 15, 2009 | 8.056 | 8.435 | 7.778 | 8.309 | 1,904,477 | +0.30(+3.79%) |
Jan 14, 2009 | 8.071 | 8.182 | 7.823 | 8.005 | 1,708,140 | -0.05(-0.57%) |
Jan 13, 2009 | 8.430 | 8.516 | 8.046 | 8.051 | 1,474,659 | -0.45(-5.24%) |
Jan 12, 2009 | 9.113 | 9.128 | 8.486 | 8.496 | 1,248,100 | -0.60(-6.56%) |
Jan 09, 2009 | 9.128 | 9.214 | 8.850 | 9.092 | 946,877 | -0.04(-0.39%) |
Jan 08, 2009 | 8.981 | 9.219 | 8.870 | 9.128 | 1,059,843 | +0.09(+1.01%) |
Jan 07, 2009 | 9.229 | 9.229 | 8.931 | 9.037 | 878,577 | -0.21(-2.30%) |
Jan 06, 2009 | 9.001 | 9.446 | 8.895 | 9.249 | 1,610,745 | +0.29(+3.27%) |
Jan 05, 2009 | 8.824 | 9.017 | 8.708 | 8.956 | 1,045,553 | +0.13(+1.43%) |
Jan 02, 2009 | 8.880 | 8.946 | 8.708 | 8.829 | 760,267 | -0.09(-0.96%) |
Dec 31, 2008 | 9.103 | 9.123 | 8.713 | 8.915 | 1,153,729 | -0.19(-2.06%) |
Dec 30, 2008 | 8.541 | 9.103 | 8.491 | 9.103 | 991,732 | +0.64(+7.59%) |
Dec 29, 2008 | 8.668 | 8.683 | 8.309 | 8.460 | 510,099 | -0.18(-2.11%) |
Dec 26, 2008 | 8.511 | 8.658 | 8.406 | 8.642 | 323,079 | +0.16(+1.91%) |
Dec 24, 2008 | 8.400 | 8.566 | 8.192 | 8.481 | 304,527 | +0.10(+1.15%) |
Dec 23, 2008 | 8.273 | 8.506 | 8.233 | 8.384 | 690,369 | +0.12(+1.47%) |
Dec 22, 2008 | 8.440 | 8.496 | 8.041 | 8.263 | 791,048 | -0.14(-1.68%) |
Dec 19, 2008 | 8.147 | 8.597 | 8.010 | 8.405 | 1,451,384 | +0.35(+4.40%) |
Dec 18, 2008 | 8.076 | 8.304 | 7.929 | 8.051 | 758,812 | -0.06(-0.75%) |
Dec 17, 2008 | 8.015 | 8.223 | 7.910 | 8.111 | 774,736 | +0.00(+0.00%) |
Dec 16, 2008 | 7.859 | 8.172 | 7.859 | 8.111 | 877,917 | +0.33(+4.29%) |
Dec 15, 2008 | 7.712 | 7.853 | 7.510 | 7.778 | 986,241 | -0.01(-0.07%) |
Dec 12, 2008 | 7.520 | 7.879 | 7.459 | 7.783 | 750,156 | +0.14(+1.85%) |
Dec 11, 2008 | 8.056 | 8.101 | 7.585 | 7.641 | 972,442 | -0.45(-5.50%) |
Dec 10, 2008 | 7.859 | 8.167 | 7.712 | 8.086 | 744,032 | +0.25(+3.16%) |
Dec 09, 2008 | 8.187 | 8.582 | 7.788 | 7.838 | 1,115,360 | -0.43(-5.20%) |
Dec 08, 2008 | 8.036 | 8.410 | 7.970 | 8.268 | 1,914,962 | +0.40(+5.14%) |
Dec 05, 2008 | 8.071 | 8.081 | 7.484 | 7.864 | 1,785,635 | -0.20(-2.51%) |
Dec 04, 2008 | 8.091 | 8.420 | 7.955 | 8.066 | 1,558,609 | -0.13(-1.60%) |
Dec 03, 2008 | 8.010 | 8.860 | 7.934 | 8.197 | 3,044,014 | -0.68(-7.69%) |
Dec 02, 2008 | 8.673 | 8.931 | 8.450 | 8.880 | 1,805,938 | +0.36(+4.21%) |