Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.895 | 9.754 | 9.754 | 9.754 | 82,821 | -0.10(-1.01%) |
Dec 30, 2009 | 9.857 | 9.858 | 9.821 | 9.854 | 51,424 | -0.04(-0.37%) |
Dec 29, 2009 | 9.931 | 9.931 | 9.861 | 9.890 | 30,014 | -0.02(-0.18%) |
Dec 28, 2009 | 9.947 | 9.947 | 9.874 | 9.908 | 55,010 | +0.04(+0.43%) |
Dec 24, 2009 | 10.18 | 10.18 | 9.863 | 9.866 | 30,463 | +0.03(+0.28%) |
Dec 23, 2009 | 9.811 | 9.854 | 9.743 | 9.838 | 50,710 | +0.09(+0.91%) |
Dec 22, 2009 | 9.732 | 9.749 | 9.706 | 9.749 | 23,309 | +0.04(+0.40%) |
Dec 21, 2009 | 9.590 | 9.756 | 9.590 | 9.711 | 60,495 | +0.03(+0.30%) |
Dec 18, 2009 | 9.670 | 9.681 | 9.606 | 9.681 | 53,609 | +0.07(+0.77%) |
Dec 17, 2009 | 9.640 | 9.709 | 9.604 | 9.607 | 81,645 | -0.10(-1.04%) |
Dec 16, 2009 | 9.733 | 9.749 | 9.709 | 9.709 | 47,930 | +0.05(+0.54%) |
Dec 15, 2009 | 9.672 | 9.720 | 9.646 | 9.656 | 47,419 | -0.02(-0.23%) |
Dec 14, 2009 | 9.627 | 9.700 | 9.600 | 9.679 | 41,181 | +0.11(+1.18%) |
Dec 11, 2009 | 9.486 | 9.577 | 9.486 | 9.566 | 39,582 | +0.10(+1.01%) |
Dec 10, 2009 | 9.516 | 9.520 | 9.470 | 9.470 | 26,586 | +0.07(+0.77%) |
Dec 09, 2009 | 9.400 | 9.438 | 9.375 | 9.398 | 44,164 | -0.02(-0.24%) |
Dec 08, 2009 | 9.398 | 9.478 | 9.350 | 9.420 | 41,441 | -0.08(-0.81%) |
Dec 07, 2009 | 9.564 | 9.570 | 9.452 | 9.497 | 16,449 | -0.02(-0.24%) |
Dec 04, 2009 | 9.575 | 9.575 | 9.420 | 9.520 | 75,623 | +0.18(+1.94%) |
Dec 03, 2009 | 9.438 | 9.511 | 9.339 | 9.339 | 28,185 | -0.08(-0.89%) |
Dec 02, 2009 | 9.386 | 9.438 | 9.382 | 9.422 | 24,216 | +0.10(+1.05%) |
Dec 01, 2009 | 9.320 | 9.379 | 9.282 | 9.325 | 84,015 | +0.14(+1.53%) |
Nov 30, 2009 | 9.157 | 9.185 | 9.114 | 9.185 | 19,859 | -0.00(-0.05%) |
Nov 27, 2009 | 8.966 | 9.243 | 8.966 | 9.189 | 9,537 | -0.15(-1.65%) |
Nov 25, 2009 | 9.314 | 9.361 | 9.311 | 9.343 | 40,120 | +0.07(+0.81%) |
Nov 24, 2009 | 9.323 | 9.323 | 9.221 | 9.268 | 43,855 | -0.01(-0.07%) |
Nov 23, 2009 | 9.404 | 9.422 | 9.275 | 9.275 | 28,278 | +0.07(+0.79%) |
Nov 20, 2009 | 9.211 | 9.243 | 9.157 | 9.202 | 56,173 | -0.07(-0.73%) |
Nov 19, 2009 | 9.266 | 9.275 | 9.207 | 9.270 | 85,883 | -0.20(-2.06%) |
Nov 18, 2009 | 9.466 | 9.466 | 9.388 | 9.466 | 48,917 | +0.03(+0.36%) |
Nov 17, 2009 | 9.411 | 9.477 | 9.409 | 9.432 | 71,473 | -0.05(-0.55%) |
Nov 16, 2009 | 9.420 | 9.536 | 9.420 | 9.484 | 63,852 | +0.23(+2.45%) |
Nov 13, 2009 | 9.220 | 9.307 | 9.185 | 9.257 | 49,063 | +0.07(+0.76%) |
Nov 12, 2009 | 9.311 | 9.378 | 9.187 | 9.187 | 27,357 | -0.13(-1.36%) |
Nov 11, 2009 | 9.314 | 9.398 | 9.286 | 9.314 | 44,891 | +0.05(+0.51%) |
Nov 10, 2009 | 9.250 | 9.279 | 9.182 | 9.266 | 54,600 | -0.03(-0.29%) |
Nov 09, 2009 | 9.071 | 9.293 | 9.071 | 9.293 | 44,499 | +0.27(+3.00%) |
Nov 06, 2009 | 8.907 | 9.041 | 8.907 | 9.023 | 38,569 | +0.02(+0.20%) |
Nov 05, 2009 | 8.710 | 9.005 | 8.710 | 9.005 | 23,388 | +0.18(+2.08%) |
Nov 04, 2009 | 8.993 | 8.993 | 8.821 | 8.821 | 75,204 | -0.07(-0.76%) |
Nov 03, 2009 | 8.587 | 8.890 | 8.574 | 8.889 | 25,599 | +0.14(+1.58%) |
Nov 02, 2009 | 8.732 | 8.866 | 8.623 | 8.751 | 68,032 | +0.01(+0.13%) |
Oct 30, 2009 | 8.993 | 8.993 | 8.701 | 8.739 | 126,479 | -0.27(-3.05%) |
Oct 29, 2009 | 8.900 | 9.043 | 8.875 | 9.014 | 81,385 | +0.27(+3.04%) |
Oct 28, 2009 | 9.032 | 9.055 | 8.748 | 8.748 | 42,318 | -0.31(-3.41%) |
Oct 27, 2009 | 9.184 | 9.195 | 9.057 | 9.057 | 46,054 | -0.10(-1.06%) |
Oct 26, 2009 | 9.382 | 9.420 | 9.146 | 9.155 | 116,571 | -0.12(-1.32%) |
Oct 23, 2009 | 9.295 | 9.295 | 9.255 | 9.277 | 52,309 | -0.13(-1.40%) |
Oct 22, 2009 | 9.211 | 9.432 | 9.202 | 9.409 | 190,512 | +0.15(+1.57%) |
Oct 21, 2009 | 9.341 | 9.461 | 9.264 | 9.264 | 43,507 | -0.09(-0.96%) |
Oct 20, 2009 | 9.328 | 9.384 | 9.325 | 9.353 | 60,089 | -0.14(-1.49%) |
Oct 19, 2009 | 9.373 | 9.530 | 9.369 | 9.495 | 25,718 | +0.12(+1.31%) |
Oct 16, 2009 | 9.709 | 9.709 | 9.304 | 9.373 | 38,454 | -0.11(-1.15%) |
Oct 15, 2009 | 9.391 | 9.482 | 9.391 | 9.482 | 40,529 | +0.02(+0.17%) |
Oct 14, 2009 | 9.361 | 9.491 | 9.341 | 9.466 | 92,958 | +0.20(+2.16%) |
Oct 13, 2009 | 9.257 | 9.303 | 9.211 | 9.266 | 22,304 | -0.03(-0.34%) |
Oct 12, 2009 | 9.348 | 9.375 | 9.293 | 9.298 | 14,040 | +0.01(+0.14%) |
Oct 09, 2009 | 9.250 | 9.285 | 9.227 | 9.285 | 41,115 | +0.04(+0.43%) |
Oct 08, 2009 | 9.166 | 9.282 | 9.143 | 9.245 | 46,816 | +0.17(+1.90%) |
Oct 07, 2009 | 9.039 | 9.075 | 9.030 | 9.072 | 22,207 | -0.02(-0.26%) |
Oct 06, 2009 | 9.091 | 9.159 | 9.034 | 9.096 | 31,829 | +0.12(+1.31%) |
Oct 05, 2009 | 8.571 | 8.992 | 8.571 | 8.978 | 626,634 | +0.22(+2.46%) |
Oct 02, 2009 | 8.739 | 8.825 | 8.653 | 8.762 | 82,623 | -0.10(-1.10%) |
Oct 01, 2009 | 9.057 | 9.148 | 8.860 | 8.860 | 108,241 | -0.30(-3.25%) |
Sep 30, 2009 | 9.457 | 9.457 | 9.085 | 9.157 | 19,670 | -0.08(-0.84%) |
Sep 29, 2009 | 9.270 | 9.270 | 9.182 | 9.234 | 76,063 | +0.06(+0.69%) |
Sep 28, 2009 | 9.030 | 9.194 | 9.003 | 9.171 | 33,943 | +0.19(+2.07%) |
Sep 25, 2009 | 8.973 | 9.090 | 8.771 | 8.985 | 32,921 | -0.01(-0.15%) |
Sep 24, 2009 | 9.209 | 10.12 | 8.975 | 8.998 | 52,195 | -0.22(-2.44%) |
Sep 23, 2009 | 9.318 | 9.361 | 9.223 | 9.223 | 85,117 | -0.14(-1.53%) |
Sep 22, 2009 | 9.284 | 9.381 | 9.284 | 9.366 | 32,159 | +0.12(+1.35%) |
Sep 21, 2009 | 9.225 | 9.245 | 9.166 | 9.241 | 18,383 | -0.19(-2.04%) |
Sep 18, 2009 | 9.447 | 9.447 | 9.332 | 9.433 | 35,617 | +0.06(+0.60%) |
Sep 17, 2009 | 9.482 | 9.504 | 9.320 | 9.377 | 23,956 | +0.05(+0.49%) |
Sep 16, 2009 | 9.344 | 9.452 | 9.240 | 9.332 | 55,649 | +0.14(+1.53%) |
Sep 15, 2009 | 9.062 | 9.218 | 8.771 | 9.191 | 32,785 | +0.13(+1.45%) |
Sep 14, 2009 | 9.386 | 9.386 | 8.844 | 9.059 | 30,793 | +0.13(+1.45%) |
Sep 11, 2009 | 8.912 | 9.375 | 8.885 | 8.930 | 51,019 | +0.02(+0.20%) |
Sep 10, 2009 | 8.821 | 8.925 | 8.771 | 8.912 | 74,521 | +0.12(+1.32%) |
Sep 09, 2009 | 8.676 | 8.812 | 8.664 | 8.796 | 82,108 | +0.12(+1.36%) |
Sep 08, 2009 | 8.630 | 8.679 | 8.621 | 8.678 | 34,908 | +0.14(+1.68%) |
Sep 04, 2009 | 8.435 | 8.535 | 8.435 | 8.535 | 53,939 | +0.07(+0.89%) |
Sep 03, 2009 | 8.415 | 8.462 | 8.312 | 8.460 | 24,692 | +0.11(+1.28%) |
Sep 02, 2009 | 8.374 | 8.410 | 8.104 | 8.353 | 42,203 | -0.05(-0.65%) |
Sep 01, 2009 | 8.576 | 8.734 | 8.408 | 8.408 | 25,533 | -0.28(-3.26%) |
Aug 31, 2009 | 8.671 | 8.692 | 8.635 | 8.692 | 14,934 | -0.12(-1.37%) |
Aug 28, 2009 | 8.887 | 8.887 | 8.760 | 8.812 | 38,124 | +0.06(+0.64%) |
Aug 27, 2009 | 8.742 | 8.764 | 8.574 | 8.756 | 32,318 | +0.04(+0.42%) |
Aug 26, 2009 | 8.676 | 8.732 | 8.644 | 8.719 | 41,935 | +0.01(+0.16%) |
Aug 25, 2009 | 8.712 | 8.769 | 8.698 | 8.705 | 44,080 | +0.06(+0.66%) |
Aug 24, 2009 | 8.737 | 8.762 | 8.619 | 8.648 | 51,600 | -0.03(-0.34%) |
Aug 21, 2009 | 8.574 | 8.678 | 8.574 | 8.678 | 35,164 | +0.22(+2.60%) |
Aug 20, 2009 | 8.351 | 8.458 | 8.351 | 8.458 | 18,335 | +0.12(+1.44%) |
Aug 19, 2009 | 8.204 | 8.356 | 8.204 | 8.338 | 28,318 | +0.02(+0.20%) |
Aug 18, 2009 | 8.272 | 8.328 | 8.199 | 8.322 | 89,341 | +0.11(+1.30%) |
Aug 17, 2009 | 8.315 | 8.315 | 8.197 | 8.215 | 20,145 | -0.23(-2.75%) |
Aug 14, 2009 | 8.550 | 8.550 | 8.401 | 8.447 | 37,252 | -0.13(-1.47%) |
Aug 13, 2009 | 8.605 | 8.620 | 8.303 | 8.574 | 14,921 | +0.05(+0.59%) |
Aug 12, 2009 | 8.487 | 8.601 | 8.456 | 8.524 | 19,965 | +0.09(+1.11%) |
Aug 11, 2009 | 8.417 | 8.453 | 8.381 | 8.430 | 49,794 | -0.09(-1.04%) |
Aug 10, 2009 | 8.594 | 8.612 | 8.303 | 8.519 | 33,185 | -0.15(-1.72%) |
Aug 07, 2009 | 8.492 | 8.735 | 8.451 | 8.668 | 73,662 | +0.30(+3.60%) |
Aug 06, 2009 | 8.376 | 8.462 | 8.342 | 8.367 | 27,423 | -0.03(-0.35%) |
Aug 05, 2009 | 8.337 | 8.404 | 8.250 | 8.396 | 39,159 | +0.06(+0.76%) |
Aug 04, 2009 | 8.154 | 8.333 | 8.058 | 8.333 | 17,969 | +0.13(+1.61%) |
Aug 03, 2009 | 8.135 | 8.201 | 8.076 | 8.201 | 26,084 | +0.16(+2.03%) |
Jul 31, 2009 | 7.990 | 8.067 | 7.958 | 8.038 | 164,577 | +0.05(+0.57%) |
Jul 30, 2009 | 7.924 | 8.063 | 7.924 | 7.992 | 31,265 | +0.17(+2.21%) |
Jul 29, 2009 | 7.867 | 7.867 | 7.797 | 7.820 | 6,149 | -0.07(-0.89%) |
Jul 28, 2009 | 7.865 | 7.899 | 7.816 | 7.890 | 30,705 | +0.00(+0.00%) |
Jul 27, 2009 | 7.886 | 7.890 | 7.844 | 7.890 | 6,859 | +0.08(+1.05%) |
Jul 24, 2009 | 7.704 | 7.822 | 7.693 | 7.809 | 11,339 | +0.02(+0.27%) |
Jul 23, 2009 | 7.484 | 7.787 | 7.484 | 7.787 | 16,159 | +0.33(+4.40%) |
Jul 22, 2009 | 7.475 | 7.513 | 7.459 | 7.459 | 14,220 | +0.05(+0.61%) |
Jul 21, 2009 | 7.568 | 7.568 | 7.377 | 7.414 | 13,154 | -0.08(-1.06%) |
Jul 20, 2009 | 7.425 | 7.493 | 7.409 | 7.493 | 22,062 | +0.13(+1.82%) |
Jul 17, 2009 | 7.370 | 7.370 | 7.318 | 7.359 | 42,120 | -0.03(-0.46%) |
Jul 16, 2009 | 7.250 | 7.729 | 7.250 | 7.393 | 24,758 | +0.08(+1.12%) |
Jul 15, 2009 | 7.230 | 7.314 | 7.193 | 7.311 | 49,278 | +0.25(+3.54%) |
Jul 14, 2009 | 6.966 | 7.062 | 6.957 | 7.062 | 101,795 | +0.13(+1.89%) |
Jul 13, 2009 | 6.803 | 6.933 | 6.771 | 6.931 | 13,326 | +0.13(+1.98%) |
Jul 10, 2009 | 6.819 | 6.826 | 6.701 | 6.796 | 6,841 | -0.01(-0.10%) |
Jul 09, 2009 | 6.837 | 6.871 | 6.803 | 6.803 | 66,733 | +0.10(+1.49%) |
Jul 08, 2009 | 6.830 | 6.887 | 6.678 | 6.703 | 33,084 | -0.13(-1.96%) |
Jul 07, 2009 | 7.016 | 7.016 | 6.837 | 6.837 | 53,402 | -0.19(-2.71%) |
Jul 06, 2009 | 6.966 | 7.028 | 6.878 | 7.028 | 795,468 | -0.01(-0.13%) |
Jul 02, 2009 | 7.180 | 7.286 | 7.037 | 7.037 | 40,807 | -0.25(-3.37%) |
Jul 01, 2009 | 7.314 | 7.330 | 7.282 | 7.282 | 26,577 | +0.09(+1.29%) |
Jun 30, 2009 | 7.339 | 7.339 | 7.162 | 7.189 | 13,454 | -0.07(-0.94%) |
Jun 29, 2009 | 7.255 | 7.296 | 7.139 | 7.257 | 31,485 | +0.06(+0.85%) |
Jun 26, 2009 | 7.130 | 7.196 | 7.126 | 7.196 | 15,004 | +0.04(+0.51%) |
Jun 25, 2009 | 7.046 | 7.159 | 7.046 | 7.159 | 43,516 | +0.15(+2.19%) |
Jun 24, 2009 | 6.991 | 7.066 | 6.964 | 7.006 | 19,674 | +0.06(+0.86%) |
Jun 23, 2009 | 6.880 | 6.957 | 6.880 | 6.946 | 13,273 | -0.02(-0.26%) |
Jun 22, 2009 | 7.078 | 7.078 | 6.962 | 6.964 | 77,601 | -0.32(-4.39%) |
Jun 19, 2009 | 7.325 | 7.330 | 7.259 | 7.284 | 40,124 | +0.02(+0.28%) |
Jun 18, 2009 | 7.207 | 7.264 | 7.162 | 7.264 | 19,899 | +0.09(+1.27%) |
Jun 17, 2009 | 7.227 | 7.273 | 7.125 | 7.173 | 51,931 | -0.07(-0.97%) |
Jun 16, 2009 | 7.491 | 7.491 | 7.223 | 7.243 | 38,802 | -0.15(-2.09%) |
Jun 15, 2009 | 7.475 | 7.475 | 7.336 | 7.398 | 38,045 | -0.17(-2.28%) |
Jun 12, 2009 | 7.541 | 7.570 | 7.482 | 7.570 | 34,309 | -0.03(-0.45%) |
Jun 11, 2009 | 7.656 | 7.695 | 7.604 | 7.604 | 48,063 | +0.02(+0.33%) |
Jun 10, 2009 | 7.627 | 7.627 | 7.491 | 7.579 | 27,992 | -0.05(-0.63%) |
Jun 09, 2009 | 7.584 | 7.661 | 7.570 | 7.627 | 48,957 | +0.01(+0.18%) |
Jun 08, 2009 | 7.609 | 7.650 | 7.518 | 7.613 | 23,749 | -0.02(-0.24%) |
Jun 05, 2009 | 7.809 | 7.815 | 7.588 | 7.632 | 46,578 | -0.05(-0.59%) |
Jun 04, 2009 | 7.532 | 7.677 | 7.499 | 7.677 | 64,909 | +0.14(+1.90%) |
Jun 03, 2009 | 7.574 | 7.574 | 7.464 | 7.534 | 30,807 | -0.09(-1.16%) |
Jun 02, 2009 | 7.652 | 7.686 | 7.622 | 7.622 | 48,441 | -0.06(-0.74%) |
Jun 01, 2009 | 7.534 | 7.740 | 7.534 | 7.679 | 65,455 | +0.30(+4.06%) |
May 29, 2009 | 7.297 | 7.380 | 7.209 | 7.380 | 36,908 | +0.20(+2.79%) |
May 28, 2009 | 7.252 | 7.252 | 7.102 | 7.179 | 15,916 | +0.04(+0.57%) |
May 27, 2009 | 7.348 | 7.363 | 7.139 | 7.139 | 25,516 | -0.20(-2.76%) |
May 26, 2009 | 6.987 | 7.342 | 6.987 | 7.342 | 19,110 | +0.27(+3.77%) |
May 22, 2009 | 7.182 | 7.182 | 7.073 | 7.075 | 52,561 | -0.02(-0.35%) |
May 21, 2009 | 7.148 | 7.168 | 6.978 | 7.100 | 276,911 | -0.13(-1.85%) |
May 20, 2009 | 7.386 | 7.423 | 7.213 | 7.234 | 47,922 | -0.05(-0.75%) |
May 19, 2009 | 7.271 | 7.372 | 7.231 | 7.289 | 25,106 | -0.03(-0.43%) |
May 18, 2009 | 7.057 | 7.321 | 7.057 | 7.321 | 44,455 | +0.31(+4.40%) |
May 15, 2009 | 7.067 | 7.115 | 6.946 | 7.012 | 254,738 | -0.10(-1.40%) |
May 14, 2009 | 6.973 | 7.160 | 6.887 | 7.112 | 45,142 | +0.18(+2.59%) |
May 13, 2009 | 7.107 | 7.141 | 6.932 | 6.932 | 146,726 | -0.42(-5.68%) |
May 12, 2009 | 7.448 | 7.473 | 7.193 | 7.350 | 157,991 | -0.10(-1.31%) |
May 11, 2009 | 7.561 | 7.561 | 7.447 | 7.448 | 13,625 | -0.22(-2.81%) |
May 08, 2009 | 7.400 | 7.663 | 7.400 | 7.663 | 23,679 | +0.34(+4.58%) |
May 07, 2009 | 7.647 | 7.734 | 7.302 | 7.327 | 54,816 | -0.25(-3.30%) |
May 06, 2009 | 7.534 | 7.588 | 7.395 | 7.577 | 91,645 | +0.16(+2.14%) |
May 05, 2009 | 7.454 | 7.511 | 7.356 | 7.418 | 79,354 | -0.12(-1.60%) |
May 04, 2009 | 7.947 | 7.947 | 7.234 | 7.538 | 62,658 | +0.40(+5.63%) |
May 01, 2009 | 7.103 | 7.198 | 7.037 | 7.137 | 250,113 | -0.03(-0.44%) |
Apr 30, 2009 | 7.273 | 7.328 | 7.168 | 7.168 | 67,107 | +0.06(+0.80%) |
Apr 29, 2009 | 7.082 | 7.243 | 7.082 | 7.112 | 34,031 | +0.20(+2.92%) |
Apr 28, 2009 | 6.884 | 7.048 | 6.884 | 6.910 | 77,156 | -0.04(-0.56%) |
Apr 27, 2009 | 7.005 | 7.089 | 6.903 | 6.948 | 47,988 | -0.22(-3.10%) |
Apr 24, 2009 | 6.932 | 7.173 | 6.892 | 7.171 | 51,393 | +0.27(+3.95%) |
Apr 23, 2009 | 6.876 | 6.898 | 6.717 | 6.898 | 79,240 | +0.06(+0.90%) |
Apr 22, 2009 | 6.803 | 7.046 | 6.789 | 6.837 | 93,214 | -0.05(-0.79%) |
Apr 21, 2009 | 6.499 | 6.892 | 6.487 | 6.892 | 37,120 | +0.31(+4.73%) |
Apr 20, 2009 | 6.937 | 6.937 | 6.576 | 6.581 | 75,046 | -0.49(-6.90%) |
Apr 17, 2009 | 7.010 | 7.132 | 6.935 | 7.069 | 30,710 | +0.09(+1.33%) |
Apr 16, 2009 | 6.787 | 7.044 | 6.730 | 6.976 | 65,059 | +0.17(+2.47%) |
Apr 15, 2009 | 6.607 | 6.808 | 6.607 | 6.808 | 9,132 | +0.20(+2.95%) |
Apr 14, 2009 | 6.798 | 6.823 | 6.612 | 6.612 | 39,578 | -0.31(-4.43%) |
Apr 13, 2009 | 6.726 | 6.974 | 6.726 | 6.919 | 39,120 | +0.06(+0.83%) |
Apr 09, 2009 | 6.655 | 6.864 | 6.565 | 6.862 | 46,574 | +0.49(+7.70%) |
Apr 08, 2009 | 6.335 | 6.385 | 6.299 | 6.372 | 28,234 | +0.10(+1.52%) |
Apr 07, 2009 | 6.460 | 6.460 | 6.276 | 6.276 | 53,486 | -0.29(-4.42%) |
Apr 06, 2009 | 6.553 | 6.567 | 6.438 | 6.567 | 59,587 | -0.10(-1.46%) |
Apr 03, 2009 | 6.474 | 6.665 | 6.409 | 6.665 | 98,416 | +0.24(+3.68%) |
Apr 02, 2009 | 6.410 | 6.524 | 6.378 | 6.428 | 201,842 | +0.24(+3.92%) |
Apr 01, 2009 | 5.943 | 6.186 | 5.943 | 6.186 | 751,145 | +0.10(+1.57%) |
Mar 31, 2009 | 5.993 | 6.181 | 5.937 | 6.090 | 557,681 | +0.18(+2.99%) |
Mar 30, 2009 | 6.104 | 6.129 | 5.872 | 5.913 | 100,077 | -0.44(-6.94%) |
Mar 26, 2009 | 6.247 | 6.358 | 6.170 | 6.354 | 135,647 | +0.29(+4.87%) |
Mar 25, 2009 | 6.133 | 6.261 | 5.901 | 6.060 | 29,679 | -0.00(-0.06%) |
Mar 24, 2009 | 6.195 | 6.282 | 6.063 | 6.063 | 46,331 | -0.16(-2.59%) |
Mar 23, 2009 | 5.870 | 6.224 | 5.870 | 6.224 | 48,754 | +0.39(+6.72%) |
Mar 20, 2009 | 6.025 | 6.025 | 5.795 | 5.832 | 71,927 | -0.20(-3.30%) |
Mar 19, 2009 | 6.167 | 6.167 | 6.031 | 6.031 | 94,694 | -0.01(-0.11%) |
Mar 18, 2009 | 5.796 | 6.156 | 5.762 | 6.038 | 60,010 | +0.22(+3.87%) |
Mar 17, 2009 | 5.648 | 5.836 | 5.584 | 5.813 | 41,159 | +0.17(+2.93%) |
Mar 16, 2009 | 5.767 | 5.853 | 5.648 | 5.648 | 43,750 | -0.10(-1.78%) |
Mar 13, 2009 | 5.768 | 5.797 | 5.650 | 5.750 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.448 | 5.906 | 5.185 | 5.720 | 81,548 | +0.22(+4.05%) |
Mar 11, 2009 | 5.484 | 5.514 | 5.391 | 5.498 | 65,583 | +0.09(+1.72%) |
Mar 10, 2009 | 5.069 | 5.405 | 5.069 | 5.405 | 65,601 | +0.42(+8.52%) |
Mar 09, 2009 | 4.942 | 5.096 | 4.930 | 4.980 | 110,664 | -0.03(-0.54%) |
Mar 06, 2009 | 5.062 | 5.119 | 4.855 | 5.007 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.287 | 5.448 | 5.057 | 5.067 | 88,857 | -0.32(-5.88%) |
Mar 04, 2009 | 5.293 | 5.480 | 5.259 | 5.384 | 83,535 | +0.07(+1.24%) |
Mar 02, 2009 | 5.520 | 5.586 | 5.305 | 5.318 | 176,445 | -0.36(-6.35%) |
Feb 27, 2009 | 5.602 | 5.786 | 5.425 | 5.679 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.915 | 5.938 | 5.738 | 5.761 | 43,432 | -0.11(-1.93%) |
Feb 25, 2009 | 5.929 | 6.010 | 5.768 | 5.875 | 77,200 | -0.08(-1.33%) |
Feb 24, 2009 | 5.725 | 5.956 | 5.645 | 5.954 | 106,073 | +0.33(+5.81%) |
Feb 23, 2009 | 6.020 | 6.020 | 5.627 | 5.627 | 251,566 | -0.27(-4.58%) |
Feb 20, 2009 | 5.736 | 5.945 | 5.677 | 5.897 | 330,366 | +0.00(+0.04%) |
Feb 19, 2009 | 6.163 | 6.163 | 5.895 | 5.895 | 95,804 | -0.20(-3.31%) |
Feb 18, 2009 | 6.140 | 6.140 | 6.009 | 6.097 | 144,519 | -0.02(-0.26%) |
Feb 17, 2009 | 6.292 | 6.292 | 6.113 | 6.113 | 56,495 | -0.41(-6.23%) |
Feb 13, 2009 | 6.581 | 6.653 | 6.485 | 6.519 | 43,961 | -0.12(-1.78%) |
Feb 12, 2009 | 6.522 | 6.637 | 6.333 | 6.637 | 121,712 | +0.04(+0.55%) |
Feb 11, 2009 | 6.687 | 6.687 | 6.522 | 6.601 | 75,759 | -0.04(-0.55%) |
Feb 10, 2009 | 6.937 | 6.987 | 6.571 | 6.638 | 83,187 | -0.39(-5.52%) |
Feb 09, 2009 | 7.019 | 7.075 | 6.960 | 7.025 | 102,016 | -0.00(-0.06%) |
Feb 06, 2009 | 6.758 | 7.030 | 6.758 | 7.030 | 39,397 | +0.27(+3.96%) |
Feb 05, 2009 | 6.642 | 6.837 | 6.578 | 6.762 | 80,138 | +0.09(+1.29%) |
Feb 04, 2009 | 6.767 | 6.869 | 6.633 | 6.676 | 75,698 | -0.08(-1.14%) |
Feb 03, 2009 | 6.755 | 6.787 | 6.637 | 6.753 | 205,199 | +0.07(+1.12%) |
Feb 02, 2009 | 6.592 | 6.739 | 6.578 | 6.678 | 86,020 | +0.01(+0.16%) |
Jan 30, 2009 | 7.007 | 7.007 | 6.630 | 6.668 | 0 | -0.26(-3.82%) |
Jan 29, 2009 | 7.167 | 7.180 | 6.932 | 6.932 | 92,729 | -0.41(-5.56%) |
Jan 28, 2009 | 7.187 | 7.348 | 7.156 | 7.340 | 79,901 | +0.36(+5.19%) |
Jan 27, 2009 | 6.987 | 6.987 | 6.885 | 6.978 | 288,752 | +0.10(+1.39%) |
Jan 26, 2009 | 6.973 | 6.998 | 6.761 | 6.882 | 158,846 | +0.03(+0.40%) |
Jan 23, 2009 | 6.571 | 6.901 | 6.531 | 6.855 | 32,304 | +0.11(+1.62%) |
Jan 22, 2009 | 6.823 | 6.915 | 6.651 | 6.746 | 50,049 | -0.05(-0.77%) |
Jan 21, 2009 | 6.692 | 6.880 | 6.594 | 6.798 | 80,667 | +0.21(+3.24%) |
Jan 20, 2009 | 7.041 | 7.041 | 6.558 | 6.585 | 78,504 | -0.53(-7.49%) |
Jan 16, 2009 | 7.159 | 7.159 | 6.872 | 7.119 | 91,073 | +0.17(+2.52%) |
Jan 15, 2009 | 6.772 | 7.036 | 6.621 | 6.944 | 88,161 | +0.04(+0.63%) |
Jan 14, 2009 | 7.091 | 7.091 | 6.830 | 6.901 | 162,713 | -0.33(-4.55%) |
Jan 13, 2009 | 7.048 | 7.250 | 7.048 | 7.230 | 78,213 | +0.08(+1.11%) |
Jan 12, 2009 | 7.275 | 7.298 | 7.087 | 7.150 | 54,746 | -0.30(-4.02%) |
Jan 09, 2009 | 7.559 | 7.564 | 7.450 | 7.450 | 251,967 | -0.23(-2.99%) |
Jan 08, 2009 | 7.559 | 7.700 | 7.552 | 7.679 | 72,539 | +0.03(+0.33%) |
Jan 07, 2009 | 7.802 | 7.824 | 7.604 | 7.654 | 75,751 | -0.30(-3.73%) |
Jan 06, 2009 | 7.815 | 8.011 | 7.795 | 7.951 | 69,579 | +0.20(+2.60%) |
Jan 05, 2009 | 7.763 | 7.815 | 7.607 | 7.750 | 85,689 | -0.01(-0.12%) |
Jan 02, 2009 | 7.600 | 7.813 | 7.574 | 7.759 | 0 | +0.11(+1.45%) |