Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.610 | 6.700 | 6.520 | 6.580 | 185,419 | -0.14(-2.08%) |
Nov 27, 2009 | 6.630 | 6.820 | 6.630 | 6.720 | 108,495 | +0.01(+0.15%) |
Nov 26, 2009 | 6.770 | 6.800 | 6.600 | 6.710 | 218,301 | -0.17(-2.47%) |
Nov 25, 2009 | 6.910 | 6.940 | 6.820 | 6.880 | 256,287 | -0.11(-1.57%) |
Nov 24, 2009 | 6.950 | 7.000 | 6.700 | 6.990 | 221,164 | -0.01(-0.14%) |
Nov 23, 2009 | 6.870 | 7.050 | 6.860 | 7.000 | 402,378 | +0.14(+2.04%) |
Nov 20, 2009 | 6.840 | 6.920 | 6.820 | 6.860 | 118,217 | -0.06(-0.87%) |
Nov 19, 2009 | 6.990 | 6.990 | 6.850 | 6.920 | 130,621 | -0.03(-0.43%) |
Nov 18, 2009 | 6.990 | 6.990 | 6.890 | 6.950 | 198,776 | -0.06(-0.86%) |
Nov 17, 2009 | 6.990 | 7.040 | 6.970 | 7.010 | 159,285 | -0.04(-0.57%) |
Nov 16, 2009 | 7.040 | 7.090 | 6.990 | 7.050 | 212,865 | +0.08(+1.15%) |
Nov 13, 2009 | 7.010 | 7.030 | 6.900 | 6.970 | 180,520 | -0.05(-0.71%) |
Nov 12, 2009 | 7.220 | 7.240 | 7.000 | 7.020 | 201,693 | -0.22(-3.04%) |
Nov 11, 2009 | 7.310 | 7.340 | 7.180 | 7.240 | 182,279 | -0.11(-1.50%) |
Nov 10, 2009 | 7.300 | 7.360 | 7.250 | 7.350 | 256,484 | +0.03(+0.41%) |
Nov 09, 2009 | 7.170 | 7.350 | 7.170 | 7.320 | 1,234,103 | +0.07(+0.97%) |
Nov 06, 2009 | 7.250 | 7.250 | 7.180 | 7.250 | 845,816 | +0.00(+0.00%) |
Nov 05, 2009 | 7.230 | 7.250 | 7.130 | 7.250 | 533,039 | -0.02(-0.28%) |
Nov 04, 2009 | 7.120 | 7.270 | 7.010 | 7.270 | 458,861 | +0.25(+3.56%) |
Nov 03, 2009 | 6.820 | 7.080 | 6.790 | 7.020 | 235,685 | +0.22(+3.24%) |
Nov 02, 2009 | 6.660 | 6.810 | 6.590 | 6.800 | 263,903 | +0.05(+0.74%) |
Oct 30, 2009 | 7.040 | 7.110 | 6.620 | 6.750 | 436,357 | -0.31(-4.39%) |
Oct 29, 2009 | 7.010 | 7.110 | 6.950 | 7.060 | 275,003 | +0.05(+0.71%) |
Oct 28, 2009 | 7.150 | 7.150 | 6.950 | 7.010 | 326,534 | -0.24(-3.31%) |
Oct 27, 2009 | 7.360 | 7.360 | 7.190 | 7.250 | 751,965 | -0.15(-2.03%) |
Oct 26, 2009 | 7.360 | 7.440 | 7.350 | 7.400 | 328,994 | +0.10(+1.37%) |
Oct 23, 2009 | 7.250 | 7.310 | 7.210 | 7.300 | 200,441 | +0.01(+0.14%) |
Oct 22, 2009 | 7.460 | 7.470 | 7.150 | 7.290 | 857,602 | -0.06(-0.82%) |
Oct 21, 2009 | 7.240 | 7.400 | 7.180 | 7.350 | 827,665 | +0.19(+2.65%) |
Oct 20, 2009 | 6.830 | 7.200 | 7.140 | 7.160 | 986,581 | +0.37(+5.45%) |
Oct 19, 2009 | 6.810 | 6.830 | 6.690 | 6.790 | 423,555 | +0.03(+0.44%) |
Oct 16, 2009 | 6.830 | 6.880 | 6.750 | 6.760 | 241,466 | -0.09(-1.31%) |
Oct 15, 2009 | 6.860 | 6.910 | 6.770 | 6.850 | 302,786 | +0.02(+0.29%) |
Oct 14, 2009 | 6.750 | 6.890 | 6.750 | 6.830 | 244,861 | +0.13(+1.94%) |
Oct 13, 2009 | 6.590 | 6.740 | 6.560 | 6.700 | 622,852 | +0.15(+2.29%) |
Oct 09, 2009 | 6.750 | 6.750 | 6.550 | 6.550 | 421,940 | -0.18(-2.67%) |
Oct 08, 2009 | 6.780 | 6.780 | 6.620 | 6.730 | 1,634,112 | +0.10(+1.51%) |
Oct 07, 2009 | 6.420 | 6.820 | 6.420 | 6.630 | 1,675,787 | +0.23(+3.59%) |
Oct 06, 2009 | 6.450 | 6.480 | 6.330 | 6.400 | 359,635 | +0.00(+0.00%) |
Oct 05, 2009 | 6.280 | 6.460 | 6.280 | 6.400 | 99,042 | +0.06(+0.95%) |
Oct 02, 2009 | 6.110 | 6.440 | 6.110 | 6.340 | 249,681 | +0.08(+1.28%) |
Oct 01, 2009 | 6.490 | 6.490 | 6.180 | 6.260 | 870,870 | -0.23(-3.54%) |
Sep 30, 2009 | 6.440 | 6.510 | 6.420 | 6.490 | 693,328 | +0.05(+0.78%) |
Sep 29, 2009 | 6.410 | 6.530 | 6.380 | 6.440 | 433,539 | -0.01(-0.16%) |
Sep 28, 2009 | 6.500 | 6.510 | 6.400 | 6.450 | 176,306 | -0.02(-0.31%) |
Sep 25, 2009 | 6.450 | 6.490 | 6.370 | 6.470 | 161,493 | +0.07(+1.09%) |
Sep 24, 2009 | 6.780 | 6.780 | 6.320 | 6.400 | 530,418 | -0.17(-2.59%) |
Sep 23, 2009 | 6.550 | 6.620 | 6.510 | 6.570 | 194,754 | +0.07(+1.08%) |
Sep 22, 2009 | 6.460 | 6.530 | 6.420 | 6.500 | 346,278 | +0.08(+1.25%) |
Sep 21, 2009 | 6.510 | 6.570 | 6.420 | 6.420 | 369,222 | -0.09(-1.38%) |
Sep 18, 2009 | 6.600 | 6.700 | 6.450 | 6.510 | 261,772 | -0.05(-0.76%) |
Sep 17, 2009 | 6.950 | 7.000 | 6.530 | 6.560 | 665,522 | -0.22(-3.24%) |
Sep 16, 2009 | 6.490 | 6.820 | 6.490 | 6.780 | 452,641 | +0.33(+5.12%) |
Sep 15, 2009 | 6.490 | 6.510 | 6.420 | 6.450 | 262,858 | -0.06(-0.92%) |
Sep 14, 2009 | 6.440 | 6.530 | 6.400 | 6.510 | 195,947 | +0.11(+1.72%) |
Sep 11, 2009 | 6.550 | 6.570 | 6.380 | 6.400 | 308,498 | -0.10(-1.54%) |
Sep 10, 2009 | 6.450 | 6.540 | 6.370 | 6.500 | 236,102 | +0.03(+0.46%) |
Sep 09, 2009 | 6.500 | 6.500 | 6.330 | 6.470 | 141,050 | -0.03(-0.46%) |
Sep 08, 2009 | 6.480 | 6.680 | 6.410 | 6.500 | 444,890 | +0.00(+0.00%) |
Sep 04, 2009 | 6.750 | 6.750 | 6.420 | 6.500 | 147,065 | -0.21(-3.13%) |
Sep 03, 2009 | 6.620 | 6.760 | 6.520 | 6.710 | 255,855 | +0.21(+3.23%) |
Sep 02, 2009 | 6.190 | 6.700 | 6.150 | 6.500 | 178,143 | +0.30(+4.84%) |
Sep 01, 2009 | 6.550 | 6.550 | 6.160 | 6.200 | 187,909 | -0.30(-4.62%) |
Aug 31, 2009 | 6.750 | 6.770 | 6.260 | 6.500 | 372,610 | -0.25(-3.70%) |
Aug 28, 2009 | 6.950 | 6.950 | 6.710 | 6.750 | 315,928 | -0.15(-2.17%) |
Aug 27, 2009 | 6.940 | 6.940 | 6.800 | 6.900 | 546,192 | -0.08(-1.15%) |
Aug 26, 2009 | 7.010 | 7.040 | 6.930 | 6.980 | 82,773 | -0.05(-0.71%) |
Aug 25, 2009 | 7.140 | 7.140 | 7.020 | 7.030 | 356,803 | -0.02(-0.28%) |
Aug 24, 2009 | 7.190 | 7.190 | 7.050 | 7.050 | 32,804 | -0.14(-1.95%) |
Aug 21, 2009 | 7.110 | 7.270 | 7.110 | 7.190 | 67,282 | +0.07(+0.98%) |
Aug 20, 2009 | 7.150 | 7.150 | 7.070 | 7.120 | 106,016 | -0.05(-0.70%) |
Aug 19, 2009 | 7.230 | 7.240 | 7.110 | 7.170 | 95,067 | -0.06(-0.83%) |
Aug 18, 2009 | 7.050 | 7.250 | 7.050 | 7.230 | 152,841 | +0.14(+1.97%) |
Aug 17, 2009 | 7.030 | 7.150 | 7.000 | 7.090 | 159,040 | -0.17(-2.34%) |
Aug 14, 2009 | 7.110 | 7.260 | 7.060 | 7.260 | 70,339 | +0.16(+2.25%) |
Aug 13, 2009 | 7.270 | 7.270 | 6.950 | 7.100 | 246,810 | -0.20(-2.74%) |
Aug 12, 2009 | 7.120 | 7.330 | 7.080 | 7.300 | 90,315 | +0.15(+2.10%) |
Aug 11, 2009 | 7.260 | 7.320 | 6.860 | 7.150 | 209,573 | -0.08(-1.11%) |
Aug 10, 2009 | 7.590 | 7.590 | 7.200 | 7.230 | 139,990 | -0.25(-3.34%) |
Aug 07, 2009 | 7.660 | 7.700 | 7.480 | 7.480 | 223,210 | -0.11(-1.45%) |
Aug 06, 2009 | 7.460 | 7.630 | 7.420 | 7.590 | 145,326 | +0.17(+2.29%) |
Aug 05, 2009 | 7.470 | 7.580 | 7.420 | 7.420 | 141,120 | -0.12(-1.59%) |
Aug 04, 2009 | 7.550 | 7.600 | 7.510 | 7.540 | 1,550,463 | +0.15(+2.03%) |
Jul 31, 2009 | 7.350 | 7.480 | 7.350 | 7.390 | 73,705 | +0.01(+0.14%) |
Jul 30, 2009 | 7.260 | 7.380 | 7.230 | 7.380 | 479,013 | +0.13(+1.79%) |
Jul 29, 2009 | 7.250 | 7.330 | 7.160 | 7.250 | 90,378 | -0.09(-1.23%) |
Jul 28, 2009 | 7.420 | 7.420 | 7.250 | 7.340 | 244,780 | -0.12(-1.61%) |
Jul 27, 2009 | 7.350 | 7.500 | 7.360 | 7.460 | 213,538 | +0.07(+0.95%) |
Jul 24, 2009 | 7.280 | 7.570 | 7.270 | 7.390 | 243,278 | +0.00(+0.00%) |
Jul 23, 2009 | 7.200 | 7.420 | 7.200 | 7.390 | 194,596 | +0.09(+1.23%) |
Jul 22, 2009 | 7.260 | 7.330 | 7.200 | 7.300 | 136,337 | -0.10(-1.35%) |
Jul 21, 2009 | 7.440 | 7.470 | 7.300 | 7.400 | 158,973 | -0.03(-0.40%) |
Jul 20, 2009 | 7.350 | 7.470 | 7.320 | 7.430 | 83,036 | +0.16(+2.20%) |
Jul 17, 2009 | 7.240 | 7.300 | 7.180 | 7.270 | 49,814 | -0.01(-0.14%) |
Jul 16, 2009 | 7.110 | 7.290 | 7.100 | 7.280 | 107,362 | +0.13(+1.82%) |
Jul 15, 2009 | 7.300 | 7.300 | 7.060 | 7.150 | 308,911 | -0.15(-2.05%) |
Jul 14, 2009 | 6.980 | 7.300 | 6.940 | 7.300 | 503,577 | +0.32(+4.58%) |
Jul 13, 2009 | 6.950 | 6.980 | 6.900 | 6.980 | 62,070 | -0.02(-0.29%) |
Jul 10, 2009 | 7.010 | 7.020 | 6.950 | 7.000 | 90,295 | -0.03(-0.43%) |
Jul 09, 2009 | 7.130 | 7.190 | 6.990 | 7.030 | 86,656 | -0.08(-1.13%) |
Jul 08, 2009 | 6.860 | 7.140 | 6.700 | 7.110 | 248,037 | +0.18(+2.60%) |
Jul 07, 2009 | 7.270 | 7.270 | 6.920 | 6.930 | 353,428 | -0.29(-4.02%) |
Jul 06, 2009 | 7.270 | 7.320 | 7.160 | 7.220 | 230,932 | -0.25(-3.35%) |
Jul 03, 2009 | 7.380 | 7.530 | 7.380 | 7.470 | 13,218 | -0.08(-1.06%) |
Jul 02, 2009 | 7.310 | 7.550 | 7.270 | 7.550 | 168,464 | +0.09(+1.21%) |
Jun 30, 2009 | 7.510 | 7.580 | 7.150 | 7.460 | 247,276 | -0.06(-0.80%) |
Jun 29, 2009 | 7.730 | 7.740 | 7.510 | 7.520 | 307,389 | -0.18(-2.34%) |
Jun 26, 2009 | 7.700 | 7.720 | 7.510 | 7.700 | 128,389 | -0.05(-0.65%) |
Jun 25, 2009 | 7.650 | 7.770 | 7.670 | 7.750 | 173,461 | +0.04(+0.52%) |
Jun 24, 2009 | 7.700 | 7.820 | 7.610 | 7.710 | 186,389 | +0.16(+2.12%) |
Jun 23, 2009 | 7.650 | 7.690 | 7.420 | 7.550 | 109,384 | -0.10(-1.31%) |
Jun 22, 2009 | 7.770 | 7.770 | 7.560 | 7.650 | 122,925 | -0.12(-1.54%) |
Jun 19, 2009 | 7.500 | 7.790 | 7.470 | 7.770 | 220,663 | +0.27(+3.60%) |
Jun 18, 2009 | 7.600 | 7.600 | 7.410 | 7.500 | 329,971 | -0.15(-1.96%) |
Jun 17, 2009 | 7.640 | 7.700 | 7.500 | 7.650 | 297,524 | -0.03(-0.39%) |
Jun 16, 2009 | 7.980 | 7.980 | 7.610 | 7.680 | 352,425 | -0.17(-2.17%) |
Jun 15, 2009 | 7.650 | 7.850 | 7.450 | 7.850 | 530,227 | +0.20(+2.61%) |
Jun 12, 2009 | 7.570 | 7.720 | 7.570 | 7.650 | 94,961 | +0.00(+0.00%) |
Jun 11, 2009 | 7.680 | 7.720 | 7.630 | 7.650 | 297,745 | +0.05(+0.66%) |
Jun 10, 2009 | 7.850 | 7.880 | 7.580 | 7.600 | 249,194 | -0.13(-1.68%) |
Jun 09, 2009 | 7.880 | 7.880 | 7.550 | 7.730 | 158,810 | -0.02(-0.26%) |
Jun 08, 2009 | 7.900 | 7.790 | 7.610 | 7.750 | 172,103 | -0.04(-0.51%) |
Jun 05, 2009 | 8.000 | 8.000 | 7.720 | 7.790 | 199,721 | +0.08(+1.04%) |
Jun 04, 2009 | 7.710 | 7.800 | 7.680 | 7.710 | 177,586 | +0.05(+0.65%) |
Jun 03, 2009 | 7.720 | 7.830 | 7.650 | 7.660 | 327,431 | -0.04(-0.52%) |
Jun 02, 2009 | 7.700 | 7.800 | 7.500 | 7.700 | 1,861,839 | -0.02(-0.26%) |
Jun 01, 2009 | 7.860 | 8.020 | 7.710 | 7.720 | 362,280 | -0.10(-1.28%) |
May 29, 2009 | 7.900 | 8.020 | 7.810 | 7.820 | 583,737 | +0.04(+0.51%) |
May 28, 2009 | 7.900 | 7.950 | 7.760 | 7.780 | 551,402 | -0.12(-1.52%) |
May 27, 2009 | 7.930 | 8.020 | 7.780 | 7.900 | 420,006 | -0.04(-0.50%) |
May 26, 2009 | 8.040 | 8.040 | 7.900 | 7.940 | 166,900 | -0.11(-1.37%) |
May 25, 2009 | 8.100 | 8.100 | 7.900 | 8.050 | 216,190 | +0.00(+0.00%) |
May 22, 2009 | 8.190 | 8.200 | 7.970 | 8.050 | 73,675 | -0.07(-0.86%) |
May 21, 2009 | 8.250 | 8.250 | 8.030 | 8.120 | 390,266 | -0.13(-1.58%) |
May 20, 2009 | 8.220 | 8.400 | 8.050 | 8.250 | 869,591 | +0.19(+2.36%) |
May 19, 2009 | 7.840 | 8.070 | 7.800 | 8.060 | 777,181 | +0.21(+2.68%) |
May 17, 2009 | 7.810 | 7.920 | 7.720 | 7.850 | 60,515 | +0.13(+1.68%) |
May 15, 2009 | 7.810 | 7.920 | 7.720 | 7.720 | 190,078 | -0.07(-0.90%) |
May 14, 2009 | 7.830 | 7.830 | 7.700 | 7.790 | 429,465 | -0.07(-0.89%) |
May 13, 2009 | 8.010 | 8.190 | 7.800 | 7.860 | 515,563 | -0.27(-3.32%) |
May 12, 2009 | 7.920 | 8.290 | 7.920 | 8.130 | 750,373 | +0.22(+2.78%) |
May 11, 2009 | 7.890 | 7.940 | 7.850 | 7.910 | 370,849 | -0.02(-0.25%) |
May 08, 2009 | 7.820 | 7.960 | 7.820 | 7.930 | 594,630 | +0.08(+1.02%) |
May 07, 2009 | 8.150 | 8.150 | 7.750 | 7.850 | 1,653,830 | -0.50(-5.99%) |
May 06, 2009 | 8.250 | 8.480 | 8.050 | 8.350 | 380,180 | +0.23(+2.83%) |
May 05, 2009 | 8.050 | 8.380 | 7.990 | 8.120 | 753,066 | +0.13(+1.63%) |
May 04, 2009 | 7.750 | 8.040 | 7.920 | 7.990 | 702,104 | +0.44(+5.83%) |
May 01, 2009 | 7.440 | 7.650 | 7.190 | 7.550 | 629,266 | +0.21(+2.86%) |
Apr 30, 2009 | 7.750 | 7.830 | 7.150 | 7.340 | 373,726 | -0.31(-4.05%) |
Apr 29, 2009 | 7.500 | 7.870 | 7.500 | 7.650 | 302,648 | +0.15(+2.00%) |
Apr 28, 2009 | 7.480 | 7.570 | 7.350 | 7.500 | 193,294 | +0.03(+0.40%) |
Apr 27, 2009 | 7.490 | 7.570 | 7.350 | 7.470 | 140,085 | -0.03(-0.40%) |
Apr 24, 2009 | 7.500 | 7.590 | 7.360 | 7.500 | 440,588 | +0.07(+0.94%) |
Apr 23, 2009 | 7.200 | 7.450 | 7.080 | 7.430 | 140,100 | +0.28(+3.92%) |
Apr 22, 2009 | 6.860 | 7.210 | 6.700 | 7.150 | 379,368 | +0.33(+4.84%) |
Apr 21, 2009 | 6.610 | 6.840 | 6.610 | 6.820 | 141,030 | +0.14(+2.10%) |
Apr 20, 2009 | 7.040 | 7.040 | 6.550 | 6.680 | 258,607 | -0.36(-5.11%) |
Apr 17, 2009 | 7.190 | 7.350 | 6.830 | 7.040 | 203,195 | -0.03(-0.42%) |
Apr 16, 2009 | 7.230 | 7.400 | 7.070 | 7.070 | 721,567 | -0.03(-0.42%) |
Apr 15, 2009 | 6.770 | 7.110 | 6.770 | 7.100 | 352,433 | +0.34(+5.03%) |
Apr 14, 2009 | 6.510 | 6.820 | 6.510 | 6.760 | 119,961 | +0.18(+2.74%) |
Apr 13, 2009 | 6.460 | 6.590 | 6.350 | 6.580 | 69,995 | +0.12(+1.86%) |
Apr 09, 2009 | 6.360 | 6.470 | 6.070 | 6.460 | 189,060 | +0.17(+2.70%) |
Apr 08, 2009 | 6.190 | 6.300 | 6.070 | 6.290 | 115,709 | +0.11(+1.78%) |
Apr 07, 2009 | 6.060 | 6.440 | 6.150 | 6.180 | 248,094 | -0.11(-1.75%) |
Apr 06, 2009 | 6.210 | 6.440 | 6.260 | 6.290 | 142,478 | -0.15(-2.33%) |
Apr 03, 2009 | 6.500 | 6.650 | 6.070 | 6.440 | 140,207 | -0.12(-1.83%) |
Apr 02, 2009 | 6.220 | 6.650 | 6.180 | 6.560 | 499,390 | +0.38(+6.15%) |
Apr 01, 2009 | 6.140 | 6.220 | 6.070 | 6.180 | 121,164 | +0.08(+1.31%) |
Mar 31, 2009 | 6.290 | 6.220 | 6.090 | 6.100 | 242,529 | -0.12(-1.93%) |
Mar 30, 2009 | 6.180 | 6.680 | 6.190 | 6.220 | 260,957 | -0.30(-4.60%) |
Mar 26, 2009 | 6.600 | 6.520 | 6.210 | 6.520 | 275,283 | +0.31(+4.99%) |
Mar 25, 2009 | 6.500 | 6.680 | 6.180 | 6.210 | 246,725 | -0.24(-3.72%) |
Mar 24, 2009 | 6.850 | 6.680 | 6.450 | 6.450 | 248,336 | -0.39(-5.70%) |
Mar 23, 2009 | 6.970 | 6.870 | 6.840 | 6.840 | 101,405 | -0.05(-0.73%) |
Mar 20, 2009 | 6.530 | 6.890 | 6.500 | 6.890 | 292,844 | +0.39(+6.00%) |
Mar 19, 2009 | 6.610 | 6.600 | 6.440 | 6.500 | 189,324 | -0.03(-0.46%) |
Mar 18, 2009 | 6.600 | 6.580 | 6.490 | 6.530 | 312,685 | -0.05(-0.76%) |
Mar 17, 2009 | 6.490 | 6.580 | 6.450 | 6.580 | 71,392 | +0.13(+2.02%) |
Mar 16, 2009 | 6.350 | 6.560 | 6.230 | 6.450 | 131,685 | +0.05(+0.78%) |
Mar 13, 2009 | 6.350 | 6.440 | 6.320 | 6.400 | 137,110 | +0.05(+0.79%) |
Mar 12, 2009 | 6.030 | 6.360 | 6.000 | 6.350 | 351,426 | +0.32(+5.31%) |
Mar 11, 2009 | 6.040 | 6.100 | 5.950 | 6.030 | 262,920 | -0.02(-0.33%) |
Mar 10, 2009 | 6.040 | 6.180 | 6.020 | 6.050 | 424,726 | +0.00(+0.00%) |
Mar 09, 2009 | 5.950 | 6.080 | 5.900 | 6.050 | 265,993 | +0.10(+1.68%) |
Mar 06, 2009 | 6.100 | 6.120 | 5.790 | 5.950 | 261,260 | -0.19(-3.09%) |
Mar 05, 2009 | 6.000 | 6.360 | 5.930 | 6.140 | 312,461 | +0.13(+2.16%) |
Mar 04, 2009 | 5.810 | 6.030 | 5.720 | 6.010 | 244,541 | +0.41(+7.32%) |
Mar 02, 2009 | 5.760 | 5.850 | 5.330 | 5.600 | 810,336 | -0.45(-7.44%) |
Feb 27, 2009 | 6.010 | 6.150 | 5.950 | 6.050 | 207,111 | -0.08(-1.31%) |
Feb 26, 2009 | 6.250 | 6.250 | 5.920 | 6.130 | 684,706 | -0.18(-2.85%) |
Feb 25, 2009 | 6.220 | 6.450 | 6.210 | 6.310 | 157,727 | -0.02(-0.32%) |
Feb 24, 2009 | 6.360 | 6.450 | 6.150 | 6.330 | 175,263 | -0.03(-0.47%) |
Feb 23, 2009 | 6.540 | 6.540 | 6.330 | 6.360 | 101,050 | +0.05(+0.79%) |
Feb 20, 2009 | 6.660 | 6.660 | 6.260 | 6.310 | 384,997 | -0.41(-6.10%) |
Feb 19, 2009 | 6.760 | 6.800 | 6.630 | 6.720 | 169,498 | +0.01(+0.15%) |
Feb 18, 2009 | 6.770 | 6.790 | 6.710 | 6.710 | 163,965 | -0.09(-1.32%) |
Feb 17, 2009 | 6.820 | 6.850 | 6.710 | 6.800 | 160,251 | -0.20(-2.86%) |
Feb 13, 2009 | 6.620 | 7.060 | 6.620 | 7.000 | 304,893 | +0.49(+7.53%) |
Feb 12, 2009 | 6.590 | 6.590 | 6.450 | 6.510 | 278,680 | -0.09(-1.36%) |
Feb 11, 2009 | 6.700 | 6.770 | 6.460 | 6.600 | 401,195 | -0.09(-1.35%) |
Feb 10, 2009 | 7.000 | 7.100 | 6.530 | 6.690 | 596,151 | -0.31(-4.43%) |
Feb 09, 2009 | 7.100 | 7.280 | 6.820 | 7.000 | 844,142 | -0.07(-0.99%) |
Feb 06, 2009 | 6.950 | 7.320 | 6.880 | 7.070 | 800,746 | +0.05(+0.71%) |
Feb 05, 2009 | 6.400 | 7.020 | 6.120 | 7.020 | 1,201,090 | +0.62(+9.69%) |
Feb 04, 2009 | 6.460 | 6.490 | 6.290 | 6.400 | 419,634 | -0.05(-0.78%) |
Feb 03, 2009 | 6.640 | 6.720 | 6.390 | 6.450 | 200,388 | -0.25(-3.73%) |
Feb 02, 2009 | 6.880 | 6.970 | 6.640 | 6.700 | 199,156 | -0.17(-2.47%) |
Jan 30, 2009 | 7.090 | 7.090 | 6.610 | 6.870 | 231,985 | -0.08(-1.15%) |
Jan 29, 2009 | 7.210 | 7.400 | 6.910 | 6.950 | 175,331 | -0.47(-6.33%) |
Jan 28, 2009 | 7.240 | 7.430 | 7.120 | 7.420 | 127,200 | +0.20(+2.77%) |
Jan 27, 2009 | 7.050 | 7.230 | 6.970 | 7.220 | 118,034 | +0.12(+1.69%) |
Jan 26, 2009 | 7.050 | 7.160 | 7.000 | 7.100 | 276,374 | -0.06(-0.84%) |
Jan 23, 2009 | 7.230 | 7.370 | 6.980 | 7.160 | 201,442 | -0.16(-2.19%) |
Jan 22, 2009 | 7.330 | 7.450 | 7.270 | 7.320 | 169,702 | -0.03(-0.41%) |
Jan 21, 2009 | 7.360 | 7.480 | 7.260 | 7.350 | 356,916 | -0.01(-0.14%) |
Jan 20, 2009 | 7.150 | 7.470 | 6.960 | 7.360 | 464,183 | +0.26(+3.66%) |
Jan 19, 2009 | 7.060 | 7.150 | 6.880 | 7.100 | 31,776 | +0.08(+1.14%) |
Jan 16, 2009 | 7.300 | 7.420 | 6.940 | 7.020 | 131,784 | -0.21(-2.90%) |
Jan 15, 2009 | 7.140 | 7.240 | 7.020 | 7.230 | 278,575 | +0.02(+0.28%) |
Jan 14, 2009 | 7.250 | 7.330 | 6.980 | 7.210 | 180,103 | -0.11(-1.50%) |
Jan 13, 2009 | 7.400 | 7.480 | 7.290 | 7.320 | 215,116 | -0.07(-0.95%) |
Jan 12, 2009 | 7.500 | 7.500 | 7.260 | 7.390 | 313,829 | -0.18(-2.38%) |
Jan 09, 2009 | 7.600 | 7.600 | 7.330 | 7.570 | 101,896 | +0.06(+0.80%) |
Jan 08, 2009 | 7.400 | 7.620 | 7.400 | 7.510 | 205,025 | -0.04(-0.53%) |
Jan 07, 2009 | 7.600 | 7.600 | 7.210 | 7.550 | 340,621 | -0.10(-1.31%) |
Jan 06, 2009 | 7.800 | 7.800 | 7.600 | 7.650 | 318,101 | -0.10(-1.29%) |
Jan 05, 2009 | 7.620 | 7.750 | 7.480 | 7.750 | 271,427 | +0.08(+1.04%) |
Jan 02, 2009 | 7.060 | 7.740 | 7.060 | 7.670 | 328,048 | +0.51(+7.12%) |
Dec 31, 2008 | 7.240 | 7.290 | 6.820 | 7.160 | 187,959 | -0.20(-2.72%) |
Dec 30, 2008 | 7.400 | 7.450 | 7.230 | 7.360 | 186,756 | -0.03(-0.41%) |
Dec 29, 2008 | 6.650 | 7.390 | 6.570 | 7.390 | 179,300 | +0.94(+14.57%) |
Dec 24, 2008 | 6.350 | 6.500 | 6.150 | 6.450 | 230,550 | +0.10(+1.57%) |
Dec 23, 2008 | 6.490 | 6.670 | 6.150 | 6.350 | 231,571 | -0.02(-0.31%) |
Dec 22, 2008 | 6.860 | 6.950 | 6.370 | 6.370 | 255,241 | -0.58(-8.35%) |
Dec 19, 2008 | 6.730 | 6.990 | 6.530 | 6.950 | 246,594 | +0.21(+3.12%) |
Dec 18, 2008 | 7.150 | 7.150 | 6.700 | 6.740 | 332,584 | -0.56(-7.67%) |
Dec 17, 2008 | 7.300 | 7.300 | 7.300 | 7.300 | 5,000 | +0.00(+0.00%) |
Dec 16, 2008 | 7.450 | 7.500 | 7.300 | 7.300 | 391,886 | -0.25(-3.31%) |
Dec 15, 2008 | 7.840 | 7.840 | 7.400 | 7.550 | 154,761 | -0.19(-2.45%) |
Dec 12, 2008 | 7.640 | 7.800 | 7.260 | 7.740 | 90,475 | +0.09(+1.18%) |
Dec 11, 2008 | 7.260 | 7.740 | 7.260 | 7.650 | 810,302 | +0.35(+4.79%) |
Dec 10, 2008 | 7.500 | 7.590 | 7.250 | 7.300 | 320,390 | -0.14(-1.88%) |
Dec 09, 2008 | 7.090 | 7.580 | 7.040 | 7.440 | 285,505 | +0.16(+2.20%) |
Dec 08, 2008 | 6.850 | 7.300 | 6.850 | 7.280 | 314,522 | +0.39(+5.66%) |
Dec 05, 2008 | 7.200 | 7.200 | 6.800 | 6.890 | 366,093 | -0.10(-1.43%) |
Dec 04, 2008 | 6.950 | 7.190 | 6.950 | 6.990 | 200,188 | +0.02(+0.29%) |
Dec 03, 2008 | 6.660 | 7.150 | 6.660 | 6.970 | 184,179 | +0.10(+1.46%) |
Dec 02, 2008 | 6.820 | 7.060 | 6.430 | 6.870 | 290,365 | +0.12(+1.78%) |