Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.899 | 8.000 | 8.000 | 8.000 | 66,231 | +0.16(+2.05%) |
Dec 30, 2009 | 7.823 | 7.850 | 7.823 | 7.839 | 18,912 | +0.02(+0.21%) |
Dec 29, 2009 | 7.738 | 7.839 | 7.731 | 7.823 | 58,743 | +0.05(+0.67%) |
Dec 28, 2009 | 7.936 | 7.966 | 7.759 | 7.771 | 79,412 | -0.10(-1.28%) |
Dec 24, 2009 | 7.890 | 7.908 | 7.799 | 7.872 | 50,113 | -0.08(-0.96%) |
Dec 23, 2009 | 7.893 | 8.067 | 7.890 | 7.948 | 54,841 | +0.01(+0.12%) |
Dec 22, 2009 | 7.722 | 7.976 | 7.722 | 7.939 | 136,067 | +0.16(+2.08%) |
Dec 21, 2009 | 7.811 | 7.826 | 7.704 | 7.777 | 188,203 | -0.07(-0.86%) |
Dec 18, 2009 | 8.006 | 8.010 | 7.841 | 7.844 | 49,801 | -0.25(-3.04%) |
Dec 17, 2009 | 8.104 | 8.158 | 8.085 | 8.090 | 73,186 | -0.14(-1.65%) |
Dec 16, 2009 | 8.003 | 8.357 | 7.942 | 8.226 | 284,888 | +0.18(+2.28%) |
Dec 15, 2009 | 7.918 | 8.052 | 7.918 | 8.043 | 93,888 | +0.09(+1.15%) |
Dec 14, 2009 | 7.869 | 7.954 | 7.866 | 7.951 | 62,192 | +0.09(+1.16%) |
Dec 11, 2009 | 7.881 | 7.881 | 7.853 | 7.860 | 79,222 | +0.01(+0.08%) |
Dec 10, 2009 | 7.808 | 7.899 | 7.805 | 7.853 | 54,687 | +0.12(+1.54%) |
Dec 09, 2009 | 7.753 | 7.756 | 7.692 | 7.735 | 38,227 | -0.02(-0.28%) |
Dec 08, 2009 | 7.582 | 7.756 | 7.582 | 7.756 | 78,360 | +0.07(+0.91%) |
Dec 07, 2009 | 7.640 | 7.701 | 7.638 | 7.686 | 45,932 | +0.06(+0.80%) |
Dec 04, 2009 | 7.594 | 7.664 | 7.542 | 7.625 | 48,496 | +0.03(+0.44%) |
Dec 03, 2009 | 7.628 | 7.658 | 7.573 | 7.591 | 54,441 | -0.04(-0.48%) |
Dec 02, 2009 | 7.609 | 7.655 | 7.593 | 7.628 | 52,559 | +0.02(+0.24%) |
Dec 01, 2009 | 7.585 | 7.647 | 7.582 | 7.609 | 45,995 | +0.05(+0.73%) |
Nov 30, 2009 | 7.533 | 7.622 | 7.533 | 7.555 | 146,624 | +0.04(+0.57%) |
Nov 27, 2009 | 7.506 | 7.524 | 7.497 | 7.512 | 5,298 | -0.11(-1.48%) |
Nov 25, 2009 | 7.530 | 7.625 | 7.503 | 7.625 | 274,747 | +0.10(+1.30%) |
Nov 24, 2009 | 7.484 | 7.527 | 7.472 | 7.527 | 85,855 | +0.05(+0.70%) |
Nov 23, 2009 | 7.545 | 7.558 | 7.472 | 7.475 | 99,977 | +0.08(+1.05%) |
Nov 20, 2009 | 7.341 | 7.436 | 7.341 | 7.397 | 169,212 | -0.05(-0.68%) |
Nov 19, 2009 | 7.555 | 7.555 | 7.422 | 7.448 | 268,435 | -0.11(-1.49%) |
Nov 18, 2009 | 7.414 | 7.576 | 7.359 | 7.561 | 319,870 | +0.11(+1.52%) |
Nov 17, 2009 | 7.738 | 7.738 | 7.393 | 7.448 | 130,614 | -0.01(-0.17%) |
Nov 16, 2009 | 7.344 | 7.461 | 7.344 | 7.460 | 66,245 | +0.08(+1.08%) |
Nov 13, 2009 | 7.317 | 7.396 | 7.289 | 7.381 | 93,914 | +0.05(+0.67%) |
Nov 12, 2009 | 7.326 | 7.420 | 7.304 | 7.332 | 292,259 | -0.05(-0.70%) |
Nov 11, 2009 | 7.271 | 7.390 | 7.219 | 7.384 | 140,014 | +0.12(+1.64%) |
Nov 10, 2009 | 7.399 | 7.451 | 7.265 | 7.265 | 317,293 | -0.18(-2.46%) |
Nov 09, 2009 | 7.402 | 7.448 | 7.338 | 7.448 | 762,827 | +0.13(+1.75%) |
Nov 06, 2009 | 7.189 | 7.387 | 7.189 | 7.320 | 40,693 | +0.00(+0.00%) |
Nov 05, 2009 | 7.308 | 7.347 | 7.255 | 7.320 | 54,867 | +0.06(+0.80%) |
Nov 04, 2009 | 7.106 | 7.301 | 7.054 | 7.262 | 77,435 | +0.22(+3.12%) |
Nov 03, 2009 | 6.798 | 7.057 | 6.792 | 7.042 | 63,736 | +0.10(+1.49%) |
Nov 02, 2009 | 6.990 | 7.008 | 6.871 | 6.939 | 75,628 | +0.04(+0.62%) |
Oct 30, 2009 | 7.015 | 7.027 | 6.896 | 6.896 | 56,011 | -0.13(-1.87%) |
Oct 29, 2009 | 7.015 | 7.042 | 7.015 | 7.027 | 90,554 | +0.12(+1.77%) |
Oct 28, 2009 | 7.155 | 7.155 | 6.905 | 6.905 | 68,595 | -0.22(-3.12%) |
Oct 27, 2009 | 7.106 | 7.192 | 7.106 | 7.128 | 31,328 | -0.01(-0.20%) |
Oct 26, 2009 | 7.128 | 7.195 | 7.106 | 7.142 | 43,316 | -0.05(-0.73%) |
Oct 23, 2009 | 7.240 | 7.260 | 7.189 | 7.195 | 59,139 | -0.11(-1.54%) |
Oct 22, 2009 | 7.298 | 7.308 | 7.238 | 7.308 | 56,529 | +0.02(+0.31%) |
Oct 21, 2009 | 7.298 | 7.301 | 7.222 | 7.285 | 55,805 | +0.10(+1.33%) |
Oct 20, 2009 | 7.173 | 7.201 | 7.173 | 7.190 | 30,791 | -0.07(-0.91%) |
Oct 19, 2009 | 7.277 | 7.317 | 7.217 | 7.256 | 56,385 | +0.00(+0.00%) |
Oct 16, 2009 | 7.167 | 7.267 | 7.167 | 7.256 | 38,309 | +0.02(+0.30%) |
Oct 15, 2009 | 7.289 | 7.295 | 7.140 | 7.234 | 81,855 | -0.00(-0.04%) |
Oct 14, 2009 | 7.155 | 7.247 | 7.155 | 7.237 | 75,389 | +0.06(+0.89%) |
Oct 13, 2009 | 7.289 | 7.289 | 7.164 | 7.173 | 138,322 | -0.12(-1.59%) |
Oct 12, 2009 | 7.274 | 7.301 | 7.213 | 7.289 | 37,050 | +0.09(+1.27%) |
Oct 09, 2009 | 7.173 | 7.228 | 7.173 | 7.198 | 58,208 | -0.00(-0.04%) |
Oct 08, 2009 | 7.048 | 7.228 | 7.048 | 7.201 | 52,585 | +0.04(+0.50%) |
Oct 07, 2009 | 7.076 | 7.207 | 7.062 | 7.165 | 109,161 | +0.10(+1.39%) |
Oct 06, 2009 | 7.073 | 7.170 | 7.014 | 7.067 | 105,361 | +0.10(+1.40%) |
Oct 05, 2009 | 6.929 | 7.012 | 6.929 | 6.969 | 50,693 | +0.02(+0.22%) |
Oct 02, 2009 | 6.969 | 7.015 | 6.881 | 6.954 | 111,787 | -0.14(-2.03%) |
Oct 01, 2009 | 7.048 | 7.109 | 7.033 | 7.098 | 74,176 | -0.03(-0.46%) |
Sep 30, 2009 | 7.121 | 7.167 | 7.088 | 7.131 | 98,295 | -0.02(-0.26%) |
Sep 29, 2009 | 7.085 | 7.158 | 7.064 | 7.149 | 107,580 | +0.05(+0.69%) |
Sep 28, 2009 | 7.070 | 7.112 | 7.057 | 7.100 | 49,405 | +0.11(+1.57%) |
Sep 25, 2009 | 6.963 | 7.018 | 6.935 | 6.990 | 47,359 | -0.01(-0.09%) |
Sep 24, 2009 | 7.064 | 7.079 | 6.911 | 6.997 | 72,025 | -0.07(-0.95%) |
Sep 23, 2009 | 7.112 | 7.125 | 7.064 | 7.064 | 50,765 | -0.06(-0.90%) |
Sep 22, 2009 | 7.021 | 7.152 | 7.021 | 7.128 | 51,080 | +0.08(+1.09%) |
Sep 21, 2009 | 7.103 | 7.103 | 6.872 | 7.051 | 84,484 | -0.06(-0.87%) |
Sep 18, 2009 | 7.061 | 7.152 | 7.061 | 7.112 | 54,185 | +0.01(+0.13%) |
Sep 17, 2009 | 7.012 | 7.125 | 7.012 | 7.103 | 52,939 | +0.09(+1.31%) |
Sep 16, 2009 | 6.923 | 7.082 | 6.923 | 7.012 | 82,396 | +0.06(+0.83%) |
Sep 15, 2009 | 7.000 | 7.000 | 6.905 | 6.954 | 174,022 | +0.00(+0.00%) |
Sep 14, 2009 | 6.786 | 6.969 | 6.786 | 6.954 | 65,933 | +0.05(+0.80%) |
Sep 11, 2009 | 6.783 | 6.923 | 6.780 | 6.899 | 174,357 | -0.09(-1.22%) |
Sep 10, 2009 | 6.881 | 7.000 | 6.881 | 6.984 | 93,364 | +0.11(+1.64%) |
Sep 09, 2009 | 6.817 | 6.912 | 6.817 | 6.871 | 87,993 | +0.02(+0.22%) |
Sep 08, 2009 | 6.862 | 6.920 | 6.856 | 6.856 | 75,986 | +0.04(+0.63%) |
Sep 04, 2009 | 6.762 | 6.844 | 6.725 | 6.813 | 88,452 | +0.05(+0.77%) |
Sep 03, 2009 | 6.777 | 6.847 | 6.756 | 6.762 | 86,530 | -0.02(-0.23%) |
Sep 02, 2009 | 6.780 | 6.820 | 6.707 | 6.777 | 90,999 | -0.07(-1.02%) |
Sep 01, 2009 | 6.984 | 7.045 | 6.817 | 6.847 | 114,027 | -0.14(-1.97%) |
Aug 31, 2009 | 6.987 | 7.015 | 6.984 | 6.984 | 51,628 | -0.03(-0.43%) |
Aug 28, 2009 | 7.076 | 7.085 | 7.012 | 7.015 | 36,788 | -0.04(-0.61%) |
Aug 27, 2009 | 7.097 | 7.106 | 7.015 | 7.057 | 54,588 | -0.10(-1.36%) |
Aug 26, 2009 | 7.161 | 7.213 | 7.155 | 7.155 | 39,893 | -0.05(-0.72%) |
Aug 25, 2009 | 7.167 | 7.286 | 7.167 | 7.207 | 53,015 | +0.04(+0.55%) |
Aug 24, 2009 | 7.167 | 7.228 | 7.167 | 7.167 | 37,502 | -0.03(-0.47%) |
Aug 21, 2009 | 7.097 | 7.274 | 7.097 | 7.201 | 81,268 | +0.21(+2.97%) |
Aug 20, 2009 | 6.899 | 7.029 | 6.893 | 6.993 | 56,215 | +0.01(+0.17%) |
Aug 19, 2009 | 6.737 | 6.984 | 6.737 | 6.981 | 58,038 | +0.16(+2.33%) |
Aug 18, 2009 | 6.789 | 6.865 | 6.789 | 6.823 | 31,243 | +0.13(+1.87%) |
Aug 17, 2009 | 6.710 | 6.813 | 6.695 | 6.698 | 46,722 | -0.12(-1.75%) |
Aug 14, 2009 | 6.817 | 6.865 | 6.813 | 6.817 | 23,168 | +0.00(+0.00%) |
Aug 13, 2009 | 6.841 | 6.853 | 6.813 | 6.817 | 76,291 | -0.06(-0.89%) |
Aug 12, 2009 | 6.902 | 6.926 | 6.835 | 6.878 | 33,158 | +0.02(+0.27%) |
Aug 11, 2009 | 6.893 | 6.893 | 6.859 | 6.859 | 19,899 | -0.08(-1.14%) |
Aug 10, 2009 | 7.061 | 7.134 | 6.939 | 6.939 | 28,227 | -0.14(-1.94%) |
Aug 07, 2009 | 6.881 | 7.250 | 6.881 | 7.076 | 119,801 | +0.22(+3.25%) |
Aug 06, 2009 | 7.045 | 7.045 | 6.853 | 6.853 | 31,443 | -0.16(-2.35%) |
Aug 05, 2009 | 6.874 | 7.070 | 6.870 | 7.018 | 95,370 | +0.08(+1.19%) |
Aug 04, 2009 | 6.862 | 7.015 | 6.850 | 6.935 | 39,998 | +0.07(+1.07%) |
Aug 03, 2009 | 6.810 | 6.926 | 6.810 | 6.862 | 68,645 | +0.05(+0.76%) |
Jul 31, 2009 | 6.759 | 6.881 | 6.739 | 6.810 | 56,231 | -0.02(-0.31%) |
Jul 30, 2009 | 6.862 | 6.952 | 6.832 | 6.832 | 59,946 | +0.02(+0.22%) |
Jul 29, 2009 | 6.817 | 6.921 | 6.785 | 6.817 | 46,431 | -0.04(-0.58%) |
Jul 28, 2009 | 6.710 | 6.969 | 6.695 | 6.856 | 108,600 | +0.15(+2.18%) |
Jul 27, 2009 | 6.743 | 6.774 | 6.664 | 6.710 | 60,612 | -0.04(-0.56%) |
Jul 24, 2009 | 6.832 | 6.832 | 6.722 | 6.748 | 64,385 | -0.06(-0.83%) |
Jul 23, 2009 | 6.640 | 6.865 | 6.637 | 6.804 | 82,140 | +0.12(+1.78%) |
Jul 22, 2009 | 6.527 | 6.725 | 6.527 | 6.685 | 130,211 | +0.11(+1.62%) |
Jul 21, 2009 | 6.502 | 6.582 | 6.494 | 6.579 | 60,313 | +0.07(+1.08%) |
Jul 20, 2009 | 6.466 | 6.508 | 6.466 | 6.508 | 33,725 | +0.04(+0.66%) |
Jul 17, 2009 | 6.347 | 6.469 | 6.347 | 6.466 | 39,653 | +0.04(+0.62%) |
Jul 16, 2009 | 6.368 | 6.460 | 6.368 | 6.426 | 34,142 | -0.01(-0.09%) |
Jul 15, 2009 | 6.466 | 6.466 | 6.347 | 6.432 | 66,389 | +0.07(+1.15%) |
Jul 14, 2009 | 6.246 | 6.399 | 6.246 | 6.359 | 43,808 | +0.05(+0.87%) |
Jul 13, 2009 | 6.329 | 6.402 | 6.304 | 6.304 | 26,617 | -0.05(-0.77%) |
Jul 10, 2009 | 6.319 | 6.383 | 6.274 | 6.353 | 48,408 | -0.05(-0.79%) |
Jul 09, 2009 | 6.478 | 6.478 | 6.396 | 6.404 | 51,483 | -0.05(-0.72%) |
Jul 08, 2009 | 6.451 | 6.451 | 6.390 | 6.451 | 54,824 | +0.05(+0.86%) |
Jul 07, 2009 | 6.457 | 6.469 | 6.383 | 6.396 | 74,750 | +0.02(+0.34%) |
Jul 06, 2009 | 6.405 | 6.405 | 6.319 | 6.374 | 62,133 | -0.06(-1.00%) |
Jul 02, 2009 | 6.481 | 6.481 | 6.377 | 6.438 | 51,752 | -0.04(-0.61%) |
Jul 01, 2009 | 6.325 | 6.493 | 6.325 | 6.478 | 99,823 | +0.14(+2.28%) |
Jun 30, 2009 | 6.380 | 6.396 | 6.319 | 6.333 | 35,699 | -0.00(-0.07%) |
Jun 29, 2009 | 6.304 | 6.386 | 6.290 | 6.338 | 36,270 | +0.01(+0.14%) |
Jun 26, 2009 | 6.359 | 6.359 | 6.280 | 6.329 | 48,657 | +0.01(+0.20%) |
Jun 25, 2009 | 6.329 | 6.380 | 6.283 | 6.316 | 119,443 | +0.05(+0.73%) |
Jun 24, 2009 | 6.194 | 6.325 | 6.194 | 6.271 | 55,700 | +0.06(+0.98%) |
Jun 23, 2009 | 6.231 | 6.274 | 6.197 | 6.210 | 60,110 | -0.02(-0.34%) |
Jun 22, 2009 | 6.329 | 6.329 | 6.225 | 6.231 | 66,677 | -0.16(-2.51%) |
Jun 19, 2009 | 6.496 | 6.512 | 6.350 | 6.391 | 60,998 | +0.05(+0.80%) |
Jun 18, 2009 | 6.313 | 6.374 | 6.313 | 6.341 | 22,345 | +0.07(+1.17%) |
Jun 17, 2009 | 6.106 | 6.302 | 5.990 | 6.268 | 87,245 | +0.11(+1.73%) |
Jun 16, 2009 | 6.133 | 6.197 | 6.109 | 6.161 | 110,512 | -0.02(-0.25%) |
Jun 15, 2009 | 6.258 | 6.258 | 6.142 | 6.176 | 24,109 | -0.11(-1.79%) |
Jun 12, 2009 | 6.197 | 6.313 | 6.197 | 6.289 | 68,638 | +0.01(+0.15%) |
Jun 11, 2009 | 6.316 | 6.316 | 6.252 | 6.280 | 114,522 | -0.03(-0.53%) |
Jun 10, 2009 | 6.350 | 6.371 | 6.301 | 6.313 | 60,474 | -0.05(-0.72%) |
Jun 09, 2009 | 6.377 | 6.405 | 6.330 | 6.359 | 31,296 | -0.04(-0.57%) |
Jun 08, 2009 | 6.411 | 6.463 | 6.315 | 6.396 | 107,308 | -0.12(-1.83%) |
Jun 05, 2009 | 6.527 | 6.527 | 6.481 | 6.515 | 42,394 | -0.03(-0.42%) |
Jun 04, 2009 | 6.405 | 6.661 | 6.405 | 6.542 | 45,086 | +0.11(+1.66%) |
Jun 03, 2009 | 6.530 | 6.530 | 6.426 | 6.435 | 51,837 | -0.09(-1.45%) |
Jun 02, 2009 | 6.557 | 6.557 | 6.508 | 6.530 | 40,968 | +0.00(+0.00%) |
Jun 01, 2009 | 6.542 | 6.618 | 6.494 | 6.530 | 67,848 | +0.10(+1.57%) |
May 29, 2009 | 6.460 | 6.469 | 6.392 | 6.429 | 55,057 | +0.05(+0.86%) |
May 28, 2009 | 6.420 | 6.510 | 6.374 | 6.374 | 77,520 | +0.02(+0.24%) |
May 27, 2009 | 6.228 | 6.374 | 6.228 | 6.359 | 106,616 | +0.09(+1.41%) |
May 26, 2009 | 6.161 | 6.283 | 6.118 | 6.271 | 90,216 | +0.12(+1.93%) |
May 22, 2009 | 6.069 | 6.152 | 6.066 | 6.152 | 39,080 | +0.08(+1.36%) |
May 21, 2009 | 6.139 | 6.164 | 6.064 | 6.069 | 46,913 | -0.10(-1.68%) |
May 20, 2009 | 6.228 | 6.231 | 6.161 | 6.173 | 24,941 | +0.03(+0.50%) |
May 19, 2009 | 6.200 | 6.200 | 6.130 | 6.142 | 44,578 | -0.02(-0.30%) |
May 18, 2009 | 6.091 | 6.210 | 6.057 | 6.161 | 75,297 | +0.07(+1.21%) |
May 15, 2009 | 6.207 | 6.236 | 6.078 | 6.088 | 41,473 | -0.11(-1.75%) |
May 14, 2009 | 6.149 | 6.197 | 6.146 | 6.196 | 26,420 | +0.04(+0.62%) |
May 13, 2009 | 6.088 | 6.200 | 6.088 | 6.158 | 96,010 | -0.04(-0.69%) |
May 12, 2009 | 6.216 | 6.258 | 6.167 | 6.200 | 53,277 | +0.01(+0.15%) |
May 11, 2009 | 6.146 | 6.216 | 6.103 | 6.191 | 57,005 | -0.05(-0.73%) |
May 08, 2009 | 6.136 | 6.243 | 6.033 | 6.237 | 78,596 | +0.19(+3.18%) |
May 07, 2009 | 6.100 | 6.110 | 6.014 | 6.045 | 41,227 | +0.00(+0.01%) |
May 06, 2009 | 6.161 | 6.161 | 6.030 | 6.044 | 64,097 | +0.03(+0.55%) |
May 05, 2009 | 6.091 | 6.094 | 6.002 | 6.011 | 38,240 | -0.06(-1.05%) |
May 04, 2009 | 5.959 | 6.100 | 5.959 | 6.075 | 42,640 | +0.08(+1.27%) |
May 01, 2009 | 5.981 | 6.017 | 5.969 | 5.999 | 18,781 | -0.02(-0.25%) |
Apr 30, 2009 | 6.210 | 6.243 | 5.966 | 6.014 | 62,425 | -0.26(-4.09%) |
Apr 29, 2009 | 6.030 | 6.318 | 6.030 | 6.271 | 98,085 | +0.29(+4.79%) |
Apr 28, 2009 | 5.966 | 5.987 | 5.923 | 5.984 | 92,049 | +0.05(+0.82%) |
Apr 27, 2009 | 5.905 | 5.965 | 5.905 | 5.935 | 45,693 | +0.06(+1.09%) |
Apr 24, 2009 | 5.734 | 5.908 | 5.722 | 5.871 | 149,162 | +0.12(+2.01%) |
Apr 23, 2009 | 5.886 | 5.886 | 5.673 | 5.755 | 80,320 | -0.02(-0.32%) |
Apr 22, 2009 | 5.767 | 5.798 | 5.740 | 5.773 | 22,722 | -0.02(-0.26%) |
Apr 21, 2009 | 5.715 | 5.789 | 5.712 | 5.789 | 33,984 | +0.03(+0.48%) |
Apr 20, 2009 | 5.889 | 5.889 | 5.758 | 5.761 | 30,312 | -0.17(-2.94%) |
Apr 17, 2009 | 5.886 | 6.072 | 5.859 | 5.936 | 28,761 | +0.08(+1.36%) |
Apr 16, 2009 | 5.807 | 5.865 | 5.807 | 5.856 | 23,184 | +0.05(+0.84%) |
Apr 15, 2009 | 5.783 | 5.819 | 5.780 | 5.807 | 28,155 | -0.00(-0.05%) |
Apr 14, 2009 | 5.810 | 5.844 | 5.737 | 5.810 | 40,381 | -0.01(-0.16%) |
Apr 13, 2009 | 5.780 | 5.853 | 5.758 | 5.819 | 36,306 | +0.02(+0.42%) |
Apr 09, 2009 | 5.926 | 5.926 | 5.764 | 5.795 | 26,771 | +0.01(+0.21%) |
Apr 08, 2009 | 5.795 | 5.813 | 5.743 | 5.783 | 37,398 | +0.05(+0.96%) |
Apr 07, 2009 | 5.661 | 5.749 | 5.661 | 5.728 | 48,345 | +0.01(+0.21%) |
Apr 06, 2009 | 5.703 | 5.798 | 5.703 | 5.715 | 37,866 | -0.03(-0.53%) |
Apr 03, 2009 | 5.914 | 5.914 | 5.691 | 5.746 | 72,753 | -0.09(-1.62%) |
Apr 02, 2009 | 5.856 | 5.865 | 5.773 | 5.841 | 81,966 | +0.06(+1.06%) |
Apr 01, 2009 | 5.673 | 5.786 | 5.603 | 5.780 | 151,297 | +0.07(+1.17%) |
Mar 31, 2009 | 5.795 | 5.795 | 5.712 | 5.712 | 42,929 | +0.02(+0.43%) |
Mar 30, 2009 | 5.648 | 5.810 | 5.545 | 5.688 | 82,412 | +0.06(+1.14%) |
Mar 26, 2009 | 5.557 | 5.703 | 5.557 | 5.624 | 136,503 | +0.08(+1.37%) |
Mar 25, 2009 | 5.630 | 5.630 | 5.514 | 5.548 | 64,769 | -0.02(-0.38%) |
Mar 24, 2009 | 5.587 | 5.645 | 5.481 | 5.569 | 72,500 | -0.03(-0.49%) |
Mar 23, 2009 | 5.581 | 5.612 | 5.490 | 5.597 | 65,372 | +0.14(+2.51%) |
Mar 20, 2009 | 5.563 | 5.566 | 5.459 | 5.459 | 31,102 | -0.08(-1.43%) |
Mar 19, 2009 | 5.642 | 5.642 | 5.495 | 5.539 | 46,460 | -0.10(-1.84%) |
Mar 18, 2009 | 5.520 | 5.642 | 5.478 | 5.642 | 56,034 | +0.16(+2.84%) |
Mar 17, 2009 | 5.508 | 5.508 | 5.413 | 5.487 | 42,417 | +0.03(+0.62%) |
Mar 16, 2009 | 5.438 | 5.496 | 5.423 | 5.453 | 55,175 | +0.08(+1.42%) |
Mar 13, 2009 | 5.276 | 5.392 | 5.255 | 5.377 | 0 | +0.21(+4.01%) |
Mar 12, 2009 | 4.889 | 5.185 | 4.889 | 5.170 | 243,474 | +0.05(+1.07%) |
Mar 11, 2009 | 5.130 | 5.163 | 5.096 | 5.115 | 461,705 | +0.05(+0.90%) |
Mar 10, 2009 | 5.011 | 5.115 | 5.008 | 5.069 | 119,810 | +0.13(+2.53%) |
Mar 09, 2009 | 4.849 | 4.971 | 4.849 | 4.944 | 201,089 | +0.07(+1.38%) |
Mar 06, 2009 | 4.932 | 4.971 | 4.812 | 4.877 | 0 | -0.16(-3.15%) |
Mar 05, 2009 | 5.124 | 5.142 | 4.971 | 5.035 | 69,507 | -0.20(-3.79%) |
Mar 04, 2009 | 5.139 | 5.240 | 5.115 | 5.234 | 64,959 | +0.08(+1.48%) |
Mar 02, 2009 | 5.432 | 5.453 | 5.151 | 5.157 | 188,554 | -0.35(-6.37%) |
Feb 27, 2009 | 5.658 | 5.658 | 5.508 | 5.508 | 0 | -0.27(-4.64%) |
Feb 26, 2009 | 5.956 | 5.956 | 5.740 | 5.776 | 72,504 | -0.20(-3.27%) |
Feb 25, 2009 | 6.014 | 6.014 | 5.871 | 5.972 | 25,981 | -0.00(-0.02%) |
Feb 24, 2009 | 5.844 | 5.975 | 5.844 | 5.973 | 73,317 | +0.10(+1.69%) |
Feb 23, 2009 | 5.984 | 6.058 | 5.868 | 5.873 | 83,960 | -0.17(-2.74%) |
Feb 20, 2009 | 6.054 | 6.100 | 5.978 | 6.039 | 43,290 | -0.11(-1.74%) |
Feb 19, 2009 | 6.149 | 6.255 | 6.142 | 6.146 | 53,919 | -0.01(-0.10%) |
Feb 18, 2009 | 6.219 | 6.249 | 6.124 | 6.152 | 93,649 | -0.04(-0.59%) |
Feb 17, 2009 | 6.210 | 6.228 | 6.130 | 6.188 | 84,094 | -0.11(-1.79%) |
Feb 13, 2009 | 6.402 | 6.402 | 6.301 | 6.301 | 77,229 | -0.07(-1.10%) |
Feb 12, 2009 | 6.316 | 6.408 | 6.255 | 6.371 | 98,475 | +0.01(+0.14%) |
Feb 11, 2009 | 6.435 | 6.447 | 6.237 | 6.362 | 109,699 | -0.07(-1.14%) |
Feb 10, 2009 | 6.435 | 6.472 | 6.429 | 6.435 | 26,712 | -0.03(-0.47%) |
Feb 09, 2009 | 6.536 | 6.539 | 6.463 | 6.466 | 34,440 | -0.03(-0.42%) |
Feb 06, 2009 | 6.609 | 6.643 | 6.466 | 6.493 | 76,727 | -0.07(-1.03%) |
Feb 05, 2009 | 6.502 | 6.591 | 6.457 | 6.561 | 48,493 | +0.05(+0.76%) |
Feb 04, 2009 | 6.566 | 6.606 | 6.457 | 6.512 | 35,004 | -0.02(-0.28%) |
Feb 03, 2009 | 6.390 | 6.603 | 6.390 | 6.530 | 95,790 | +0.13(+1.95%) |
Feb 02, 2009 | 6.463 | 6.463 | 6.399 | 6.405 | 34,427 | -0.07(-1.13%) |
Jan 30, 2009 | 6.518 | 6.563 | 6.420 | 6.478 | 0 | -0.06(-0.99%) |
Jan 29, 2009 | 6.695 | 6.695 | 6.527 | 6.543 | 33,302 | -0.07(-1.00%) |
Jan 28, 2009 | 6.704 | 6.704 | 6.576 | 6.609 | 44,745 | +0.16(+2.46%) |
Jan 27, 2009 | 6.304 | 6.545 | 6.304 | 6.451 | 36,345 | +0.16(+2.62%) |
Jan 26, 2009 | 6.359 | 6.402 | 6.280 | 6.286 | 31,850 | +0.06(+1.03%) |
Jan 23, 2009 | 6.374 | 6.374 | 6.149 | 6.222 | 63,848 | -0.07(-1.16%) |
Jan 22, 2009 | 6.213 | 6.329 | 6.161 | 6.295 | 64,835 | +0.11(+1.72%) |
Jan 21, 2009 | 6.191 | 6.237 | 6.136 | 6.188 | 27,443 | +0.00(+0.00%) |
Jan 20, 2009 | 6.405 | 6.422 | 6.152 | 6.188 | 39,985 | -0.07(-1.17%) |
Jan 16, 2009 | 6.115 | 6.283 | 6.115 | 6.261 | 33,040 | +0.18(+2.96%) |
Jan 15, 2009 | 6.222 | 6.222 | 6.018 | 6.081 | 59,254 | -0.00(-0.05%) |
Jan 14, 2009 | 6.252 | 6.252 | 6.085 | 6.085 | 64,982 | -0.17(-2.68%) |
Jan 13, 2009 | 6.359 | 6.359 | 6.222 | 6.252 | 88,596 | -0.06(-0.97%) |
Jan 12, 2009 | 6.313 | 6.353 | 6.252 | 6.313 | 51,837 | -0.06(-1.00%) |
Jan 09, 2009 | 6.481 | 6.481 | 6.252 | 6.377 | 67,805 | -0.02(-0.24%) |
Jan 08, 2009 | 6.350 | 6.444 | 6.255 | 6.393 | 58,831 | +0.05(+0.77%) |
Jan 07, 2009 | 6.350 | 6.441 | 6.268 | 6.344 | 76,569 | -0.03(-0.48%) |
Jan 06, 2009 | 6.329 | 6.393 | 6.207 | 6.374 | 139,480 | +0.12(+1.95%) |
Jan 05, 2009 | 6.207 | 6.368 | 6.130 | 6.252 | 112,512 | +0.06(+1.04%) |
Jan 02, 2009 | 6.045 | 6.188 | 6.014 | 6.188 | 0 | +0.12(+2.01%) |