Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.922 | 6.963 | 6.784 | 6.838 | 440,154 | -0.02(-0.25%) |
Feb 25, 2010 | 6.895 | 6.925 | 6.777 | 6.854 | 720,809 | -0.09(-1.27%) |
Feb 24, 2010 | 6.882 | 7.023 | 6.821 | 6.942 | 449,376 | +0.04(+0.61%) |
Feb 23, 2010 | 7.085 | 7.162 | 6.867 | 6.901 | 709,521 | -0.16(-2.33%) |
Feb 22, 2010 | 7.250 | 7.300 | 6.991 | 7.065 | 536,232 | -0.16(-2.27%) |
Feb 19, 2010 | 7.364 | 7.438 | 7.186 | 7.229 | 595,932 | -0.13(-1.73%) |
Feb 18, 2010 | 7.243 | 7.377 | 7.216 | 7.357 | 461,266 | +0.16(+2.19%) |
Feb 17, 2010 | 7.334 | 7.357 | 7.156 | 7.199 | 527,702 | -0.09(-1.29%) |
Feb 16, 2010 | 7.360 | 7.374 | 7.142 | 7.293 | 765,318 | +0.21(+2.99%) |
Feb 12, 2010 | 7.156 | 7.082 | 7.082 | 7.082 | 498,167 | -0.09(-1.31%) |
Feb 11, 2010 | 7.015 | 7.203 | 7.015 | 7.176 | 443,580 | +0.10(+1.38%) |
Feb 10, 2010 | 6.964 | 7.119 | 6.918 | 7.078 | 399,025 | +0.11(+1.59%) |
Feb 09, 2010 | 6.901 | 7.092 | 6.880 | 6.968 | 445,993 | +0.12(+1.76%) |
Feb 08, 2010 | 6.911 | 6.927 | 6.782 | 6.847 | 373,136 | +0.00(+0.00%) |
Feb 05, 2010 | 6.880 | 6.880 | 6.662 | 6.847 | 994,373 | -0.06(-0.92%) |
Feb 04, 2010 | 7.149 | 7.152 | 6.880 | 6.911 | 623,748 | -0.28(-3.87%) |
Feb 03, 2010 | 7.287 | 7.370 | 7.166 | 7.189 | 598,742 | -0.06(-0.88%) |
Feb 02, 2010 | 7.048 | 7.303 | 6.907 | 7.253 | 671,143 | +0.29(+4.09%) |
Feb 01, 2010 | 6.807 | 7.105 | 6.807 | 6.968 | 628,641 | +0.17(+2.47%) |
Jan 29, 2010 | 6.884 | 7.035 | 6.780 | 6.800 | 486,591 | -0.07(-1.07%) |
Jan 28, 2010 | 6.760 | 6.937 | 6.699 | 6.874 | 614,533 | +0.17(+2.50%) |
Jan 27, 2010 | 7.119 | 7.166 | 6.666 | 6.706 | 2,310,208 | -0.41(-5.81%) |
Jan 26, 2010 | 7.323 | 7.433 | 7.056 | 7.119 | 1,102,636 | -0.33(-4.47%) |
Jan 25, 2010 | 7.269 | 7.503 | 7.266 | 7.453 | 692,420 | +0.19(+2.62%) |
Jan 22, 2010 | 7.520 | 7.576 | 7.236 | 7.263 | 976,981 | -0.23(-3.11%) |
Jan 21, 2010 | 7.456 | 7.643 | 7.430 | 7.496 | 925,473 | +0.10(+1.40%) |
Jan 20, 2010 | 7.673 | 7.700 | 7.373 | 7.393 | 1,403,370 | -0.36(-4.60%) |
Jan 19, 2010 | 7.319 | 7.760 | 7.319 | 7.750 | 1,396,593 | +0.43(+5.83%) |
Jan 15, 2010 | 7.316 | 7.323 | 7.323 | 7.323 | 1,022,009 | +0.02(+0.23%) |
Jan 14, 2010 | 7.036 | 7.319 | 7.006 | 7.306 | 1,363,516 | +0.29(+4.18%) |
Jan 13, 2010 | 6.926 | 7.023 | 6.753 | 7.013 | 1,447,076 | +0.16(+2.34%) |
Jan 12, 2010 | 6.716 | 6.916 | 6.703 | 6.853 | 1,341,486 | +0.15(+2.19%) |
Jan 11, 2010 | 6.859 | 6.953 | 6.608 | 6.706 | 3,414,120 | +0.41(+6.57%) |
Jan 08, 2010 | 6.136 | 6.319 | 6.042 | 6.292 | 920,309 | +0.18(+2.89%) |
Jan 07, 2010 | 6.112 | 6.302 | 5.932 | 6.116 | 2,433,417 | +0.06(+1.05%) |
Jan 06, 2010 | 6.086 | 6.162 | 5.956 | 6.052 | 1,478,992 | -0.09(-1.41%) |
Jan 05, 2010 | 6.069 | 6.166 | 5.919 | 6.139 | 1,398,911 | +0.07(+1.15%) |
Jan 04, 2010 | 5.839 | 6.082 | 5.839 | 6.069 | 821,677 | +0.32(+5.57%) |
Dec 31, 2009 | 5.849 | 5.749 | 5.749 | 5.749 | 616,564 | -0.12(-2.05%) |
Dec 30, 2009 | 5.776 | 5.972 | 5.759 | 5.869 | 780,008 | +0.05(+0.86%) |
Dec 29, 2009 | 5.936 | 5.936 | 5.782 | 5.819 | 520,076 | -0.11(-1.80%) |
Dec 28, 2009 | 6.069 | 6.166 | 5.882 | 5.926 | 840,932 | -0.15(-2.42%) |
Dec 24, 2009 | 6.019 | 6.122 | 5.992 | 6.072 | 223,831 | +0.05(+0.89%) |
Dec 23, 2009 | 6.042 | 6.066 | 5.986 | 6.019 | 261,802 | -0.03(-0.55%) |
Dec 22, 2009 | 6.079 | 6.089 | 5.926 | 6.052 | 486,336 | -0.01(-0.17%) |
Dec 21, 2009 | 6.076 | 6.166 | 6.026 | 6.062 | 561,337 | +0.08(+1.28%) |
Dec 18, 2009 | 5.922 | 6.019 | 5.852 | 5.986 | 619,602 | +0.14(+2.45%) |
Dec 17, 2009 | 5.792 | 5.876 | 5.726 | 5.842 | 678,454 | +0.09(+1.62%) |
Dec 16, 2009 | 5.936 | 5.936 | 5.716 | 5.749 | 715,202 | -0.09(-1.49%) |
Dec 15, 2009 | 5.846 | 5.912 | 5.809 | 5.836 | 1,071,802 | -0.03(-0.46%) |
Dec 14, 2009 | 5.823 | 5.875 | 5.816 | 5.862 | 636,620 | +0.17(+3.05%) |
Dec 11, 2009 | 5.792 | 5.792 | 5.670 | 5.689 | 306,707 | -0.02(-0.35%) |
Dec 10, 2009 | 5.689 | 5.732 | 5.595 | 5.709 | 523,821 | +0.04(+0.77%) |
Dec 09, 2009 | 5.836 | 5.836 | 5.589 | 5.665 | 555,405 | -0.15(-2.52%) |
Dec 08, 2009 | 5.779 | 5.866 | 5.679 | 5.812 | 391,743 | +0.03(+0.58%) |
Dec 07, 2009 | 5.686 | 5.889 | 5.655 | 5.779 | 340,016 | +0.07(+1.23%) |
Dec 04, 2009 | 5.806 | 5.939 | 5.622 | 5.709 | 443,074 | -0.09(-1.50%) |
Dec 03, 2009 | 5.836 | 5.892 | 5.792 | 5.796 | 326,659 | -0.06(-0.97%) |
Dec 02, 2009 | 5.912 | 5.962 | 5.836 | 5.852 | 254,083 | -0.00(-0.06%) |
Dec 01, 2009 | 5.902 | 5.936 | 5.796 | 5.856 | 426,790 | -0.00(-0.06%) |
Nov 30, 2009 | 5.866 | 5.955 | 5.809 | 5.859 | 285,038 | +0.00(+0.06%) |
Nov 27, 2009 | 5.886 | 5.962 | 5.849 | 5.856 | 214,960 | -0.21(-3.52%) |
Nov 25, 2009 | 5.899 | 6.149 | 5.899 | 6.069 | 456,686 | +0.07(+1.11%) |
Nov 24, 2009 | 5.866 | 6.016 | 5.736 | 6.002 | 876,205 | +0.09(+1.47%) |
Nov 23, 2009 | 6.066 | 6.126 | 5.889 | 5.916 | 452,797 | -0.03(-0.50%) |
Nov 20, 2009 | 5.976 | 6.086 | 5.852 | 5.946 | 485,547 | -0.06(-1.05%) |
Nov 19, 2009 | 6.302 | 6.322 | 5.999 | 6.009 | 891,832 | -0.33(-5.26%) |
Nov 18, 2009 | 6.452 | 6.466 | 6.256 | 6.342 | 277,466 | -0.10(-1.50%) |
Nov 17, 2009 | 6.489 | 6.619 | 6.339 | 6.439 | 355,763 | -0.04(-0.57%) |
Nov 16, 2009 | 6.549 | 6.626 | 6.446 | 6.476 | 335,697 | -0.03(-0.46%) |
Nov 13, 2009 | 6.442 | 6.513 | 6.366 | 6.506 | 287,215 | +0.11(+1.77%) |
Nov 12, 2009 | 6.476 | 6.499 | 6.289 | 6.392 | 501,543 | -0.03(-0.42%) |
Nov 11, 2009 | 6.506 | 6.506 | 6.299 | 6.419 | 325,468 | +0.01(+0.21%) |
Nov 10, 2009 | 6.456 | 6.489 | 6.296 | 6.406 | 410,417 | -0.03(-0.52%) |
Nov 09, 2009 | 6.262 | 6.462 | 6.262 | 6.439 | 414,786 | +0.21(+3.32%) |
Nov 06, 2009 | 6.289 | 6.311 | 6.186 | 6.232 | 305,850 | -0.06(-0.90%) |
Nov 05, 2009 | 6.209 | 6.318 | 6.193 | 6.289 | 344,640 | +0.11(+1.73%) |
Nov 04, 2009 | 6.272 | 6.272 | 6.092 | 6.182 | 286,396 | +0.02(+0.32%) |
Nov 03, 2009 | 5.969 | 6.306 | 5.969 | 6.162 | 389,062 | +0.11(+1.87%) |
Nov 02, 2009 | 6.019 | 6.216 | 5.946 | 6.049 | 551,630 | +0.11(+1.85%) |
Oct 30, 2009 | 5.966 | 6.216 | 5.856 | 5.939 | 620,909 | -0.06(-0.95%) |
Oct 29, 2009 | 5.779 | 6.152 | 5.776 | 5.996 | 409,181 | +0.24(+4.23%) |
Oct 28, 2009 | 6.096 | 6.129 | 5.736 | 5.752 | 715,823 | -0.45(-7.21%) |
Oct 27, 2009 | 6.149 | 6.336 | 6.106 | 6.199 | 374,445 | +0.01(+0.22%) |
Oct 26, 2009 | 6.252 | 6.466 | 6.099 | 6.186 | 537,001 | -0.11(-1.75%) |
Oct 23, 2009 | 6.312 | 6.349 | 6.216 | 6.296 | 464,237 | -0.21(-3.28%) |
Oct 22, 2009 | 6.449 | 6.536 | 6.356 | 6.509 | 480,812 | +0.07(+1.09%) |
Oct 21, 2009 | 6.412 | 6.546 | 6.336 | 6.439 | 705,798 | +0.01(+0.16%) |
Oct 20, 2009 | 6.336 | 6.429 | 6.302 | 6.429 | 515,533 | +0.09(+1.47%) |
Oct 19, 2009 | 6.312 | 6.379 | 6.202 | 6.336 | 555,417 | +0.08(+1.33%) |
Oct 16, 2009 | 6.259 | 6.296 | 6.102 | 6.252 | 280,287 | -0.02(-0.37%) |
Oct 15, 2009 | 6.219 | 6.296 | 6.166 | 6.276 | 501,891 | +0.06(+0.91%) |
Oct 14, 2009 | 6.169 | 6.259 | 6.069 | 6.219 | 597,218 | +0.08(+1.36%) |
Oct 13, 2009 | 6.019 | 6.149 | 5.976 | 6.136 | 390,900 | +0.13(+2.17%) |
Oct 12, 2009 | 6.169 | 6.186 | 5.999 | 6.006 | 557,286 | -0.15(-2.38%) |
Oct 09, 2009 | 6.182 | 6.289 | 6.129 | 6.152 | 506,227 | -0.06(-0.91%) |
Oct 08, 2009 | 6.019 | 6.296 | 5.986 | 6.209 | 533,466 | +0.20(+3.33%) |
Oct 07, 2009 | 6.036 | 6.079 | 5.912 | 6.009 | 277,978 | +0.01(+0.22%) |
Oct 06, 2009 | 5.992 | 6.085 | 5.902 | 5.996 | 533,397 | +0.17(+2.92%) |
Oct 05, 2009 | 5.642 | 5.856 | 5.642 | 5.826 | 400,440 | +0.20(+3.50%) |
Oct 02, 2009 | 5.665 | 5.696 | 5.505 | 5.629 | 572,811 | -0.09(-1.63%) |
Oct 01, 2009 | 6.022 | 6.026 | 5.709 | 5.722 | 638,453 | -0.30(-4.98%) |
Sep 30, 2009 | 6.136 | 6.136 | 5.922 | 6.022 | 301,201 | -0.08(-1.31%) |
Sep 29, 2009 | 6.026 | 6.116 | 5.883 | 6.102 | 424,469 | +0.08(+1.33%) |
Sep 28, 2009 | 5.899 | 6.086 | 5.886 | 6.022 | 334,234 | +0.10(+1.75%) |
Sep 25, 2009 | 5.946 | 6.012 | 5.852 | 5.919 | 338,183 | -0.03(-0.56%) |
Sep 24, 2009 | 6.032 | 6.076 | 5.836 | 5.952 | 524,952 | -0.07(-1.16%) |
Sep 23, 2009 | 6.019 | 6.149 | 5.936 | 6.022 | 864,728 | +0.02(+0.33%) |
Sep 22, 2009 | 5.972 | 6.059 | 5.956 | 6.002 | 459,604 | +0.07(+1.12%) |
Sep 21, 2009 | 6.006 | 6.039 | 5.809 | 5.936 | 781,585 | -0.11(-1.82%) |
Sep 18, 2009 | 6.249 | 6.249 | 5.892 | 6.046 | 946,843 | -0.20(-3.20%) |
Sep 17, 2009 | 6.376 | 6.466 | 6.209 | 6.246 | 1,511,305 | -0.14(-2.19%) |
Sep 16, 2009 | 6.299 | 6.449 | 6.299 | 6.386 | 1,215,528 | +0.09(+1.38%) |
Sep 15, 2009 | 6.066 | 6.452 | 6.049 | 6.299 | 1,421,127 | +0.23(+3.85%) |
Sep 14, 2009 | 5.962 | 6.149 | 5.872 | 6.066 | 1,349,601 | +0.10(+1.73%) |
Sep 11, 2009 | 5.699 | 5.999 | 5.699 | 5.962 | 2,276,775 | +0.29(+5.11%) |
Sep 10, 2009 | 5.459 | 5.676 | 5.422 | 5.672 | 1,030,073 | +0.22(+4.04%) |
Sep 09, 2009 | 5.225 | 5.502 | 5.225 | 5.452 | 980,634 | +0.22(+4.14%) |
Sep 08, 2009 | 5.119 | 5.282 | 5.119 | 5.235 | 1,251,694 | +0.14(+2.68%) |
Sep 04, 2009 | 5.062 | 5.172 | 5.045 | 5.099 | 965,376 | +0.02(+0.39%) |
Sep 03, 2009 | 5.005 | 5.139 | 4.972 | 5.079 | 554,341 | +0.09(+1.74%) |
Sep 02, 2009 | 4.945 | 5.002 | 4.892 | 4.992 | 537,514 | +0.09(+1.77%) |
Sep 01, 2009 | 4.989 | 5.199 | 4.845 | 4.905 | 1,116,605 | -0.07(-1.41%) |
Aug 31, 2009 | 4.849 | 5.002 | 4.809 | 4.975 | 517,518 | +0.07(+1.50%) |
Aug 28, 2009 | 4.945 | 4.945 | 4.835 | 4.902 | 472,796 | -0.03(-0.68%) |
Aug 27, 2009 | 5.045 | 5.045 | 4.788 | 4.935 | 973,808 | -0.12(-2.37%) |
Aug 26, 2009 | 5.052 | 5.121 | 5.045 | 5.055 | 654,200 | -0.03(-0.52%) |
Aug 25, 2009 | 5.049 | 5.085 | 5.005 | 5.082 | 856,670 | +0.05(+0.99%) |
Aug 24, 2009 | 4.952 | 5.072 | 4.952 | 5.032 | 1,103,971 | +0.11(+2.30%) |
Aug 21, 2009 | 4.809 | 4.942 | 4.785 | 4.919 | 940,155 | +0.15(+3.07%) |
Aug 20, 2009 | 4.698 | 4.829 | 4.698 | 4.772 | 740,555 | +0.10(+2.14%) |
Aug 19, 2009 | 4.528 | 4.695 | 4.508 | 4.672 | 560,221 | +0.11(+2.34%) |
Aug 18, 2009 | 4.498 | 4.622 | 4.488 | 4.565 | 375,114 | +0.02(+0.35%) |
Aug 17, 2009 | 4.655 | 4.655 | 4.485 | 4.549 | 674,208 | -0.15(-3.11%) |
Aug 14, 2009 | 4.692 | 4.728 | 4.618 | 4.695 | 387,311 | -0.03(-0.71%) |
Aug 13, 2009 | 4.635 | 4.728 | 4.518 | 4.728 | 489,098 | +0.13(+2.75%) |
Aug 12, 2009 | 4.545 | 4.655 | 4.542 | 4.602 | 335,796 | +0.05(+1.17%) |
Aug 11, 2009 | 4.695 | 4.715 | 4.468 | 4.548 | 459,565 | -0.12(-2.57%) |
Aug 10, 2009 | 4.645 | 4.725 | 4.595 | 4.668 | 346,727 | +0.02(+0.43%) |
Aug 07, 2009 | 4.695 | 4.738 | 4.618 | 4.648 | 574,844 | -0.02(-0.50%) |
Aug 06, 2009 | 4.728 | 4.778 | 4.638 | 4.672 | 461,613 | -0.02(-0.50%) |
Aug 05, 2009 | 4.648 | 4.741 | 4.628 | 4.695 | 572,571 | +0.06(+1.30%) |
Aug 04, 2009 | 4.602 | 4.705 | 4.525 | 4.635 | 749,602 | +0.03(+0.72%) |
Aug 03, 2009 | 4.488 | 4.668 | 4.488 | 4.602 | 747,284 | +0.15(+3.45%) |
Jul 31, 2009 | 4.498 | 4.542 | 4.402 | 4.448 | 577,879 | -0.08(-1.84%) |
Jul 30, 2009 | 4.448 | 4.608 | 4.448 | 4.532 | 458,449 | +0.10(+2.26%) |
Jul 29, 2009 | 4.512 | 4.512 | 4.358 | 4.432 | 564,699 | -0.08(-1.70%) |
Jul 28, 2009 | 4.635 | 4.635 | 4.445 | 4.508 | 704,553 | -0.14(-3.08%) |
Jul 27, 2009 | 4.642 | 4.722 | 4.572 | 4.652 | 767,085 | +0.04(+0.94%) |
Jul 24, 2009 | 4.462 | 4.648 | 4.442 | 4.608 | 1,247 | +0.14(+3.06%) |
Jul 23, 2009 | 4.418 | 4.528 | 4.418 | 4.472 | 1,068,137 | +0.05(+1.13%) |
Jul 22, 2009 | 4.268 | 4.452 | 4.255 | 4.422 | 690,657 | +0.11(+2.55%) |
Jul 21, 2009 | 4.242 | 4.345 | 4.235 | 4.312 | 483,346 | +0.08(+1.81%) |
Jul 20, 2009 | 4.168 | 4.272 | 4.148 | 4.235 | 680,107 | +0.07(+1.68%) |
Jul 17, 2009 | 4.155 | 4.182 | 4.112 | 4.165 | 838,182 | +0.01(+0.24%) |
Jul 16, 2009 | 4.168 | 4.185 | 4.098 | 4.155 | 953,629 | -0.02(-0.40%) |
Jul 15, 2009 | 4.235 | 4.235 | 4.105 | 4.172 | 706,928 | -0.02(-0.48%) |
Jul 14, 2009 | 4.352 | 4.352 | 4.192 | 4.192 | 367,938 | -0.07(-1.72%) |
Jul 13, 2009 | 4.222 | 4.278 | 4.182 | 4.265 | 428,557 | -0.02(-0.39%) |
Jul 10, 2009 | 4.285 | 4.302 | 4.095 | 4.282 | 656,584 | -0.01(-0.31%) |
Jul 09, 2009 | 4.368 | 4.385 | 4.278 | 4.295 | 494,514 | -0.06(-1.30%) |
Jul 08, 2009 | 4.438 | 4.535 | 4.302 | 4.352 | 605,012 | -0.11(-2.54%) |
Jul 07, 2009 | 4.565 | 4.582 | 4.385 | 4.465 | 571,893 | -0.12(-2.55%) |
Jul 06, 2009 | 4.652 | 4.652 | 4.538 | 4.582 | 485,928 | -0.10(-2.21%) |
Jul 02, 2009 | 4.755 | 4.755 | 4.672 | 4.685 | 394,796 | -0.12(-2.43%) |
Jul 01, 2009 | 4.775 | 4.895 | 4.708 | 4.802 | 551,735 | +0.01(+0.21%) |
Jun 30, 2009 | 4.892 | 4.902 | 4.755 | 4.792 | 364,159 | +0.01(+0.28%) |
Jun 29, 2009 | 4.869 | 4.919 | 4.752 | 4.778 | 406,191 | +0.00(+0.07%) |
Jun 26, 2009 | 4.805 | 4.882 | 4.702 | 4.775 | 634,404 | -0.09(-1.92%) |
Jun 25, 2009 | 4.795 | 4.898 | 4.785 | 4.869 | 460,941 | +0.10(+2.03%) |
Jun 24, 2009 | 4.905 | 4.995 | 4.752 | 4.772 | 550,544 | -0.13(-2.65%) |
Jun 23, 2009 | 5.045 | 5.059 | 4.809 | 4.902 | 721,578 | -0.13(-2.58%) |
Jun 22, 2009 | 5.352 | 5.369 | 5.022 | 5.032 | 1,034,583 | -0.40(-7.42%) |
Jun 19, 2009 | 5.472 | 5.595 | 5.385 | 5.435 | 539,604 | -0.05(-0.97%) |
Jun 18, 2009 | 5.495 | 5.585 | 5.399 | 5.489 | 667,164 | -0.03(-0.54%) |
Jun 17, 2009 | 5.672 | 5.699 | 5.472 | 5.519 | 601,330 | -0.20(-3.50%) |
Jun 16, 2009 | 5.919 | 5.919 | 5.669 | 5.719 | 639,616 | -0.07(-1.15%) |
Jun 15, 2009 | 5.876 | 5.876 | 5.669 | 5.786 | 501,318 | -0.08(-1.42%) |
Jun 12, 2009 | 5.852 | 5.952 | 5.776 | 5.869 | 577,525 | +0.02(+0.29%) |
Jun 11, 2009 | 5.535 | 6.056 | 5.510 | 5.852 | 874,969 | +0.29(+5.30%) |
Jun 10, 2009 | 5.672 | 5.730 | 5.505 | 5.557 | 592,831 | -0.08(-1.44%) |
Jun 09, 2009 | 5.769 | 5.886 | 5.569 | 5.639 | 684,086 | -0.13(-2.20%) |
Jun 08, 2009 | 5.842 | 5.859 | 5.692 | 5.766 | 582,272 | -0.12(-2.04%) |
Jun 05, 2009 | 5.796 | 5.919 | 5.652 | 5.886 | 713,085 | +0.06(+1.03%) |
Jun 04, 2009 | 5.726 | 5.889 | 5.642 | 5.826 | 465,095 | +0.13(+2.22%) |
Jun 03, 2009 | 5.862 | 5.869 | 5.545 | 5.699 | 506,704 | -0.27(-4.53%) |
Jun 02, 2009 | 5.899 | 6.116 | 5.879 | 5.969 | 532,986 | +0.02(+0.30%) |
Jun 01, 2009 | 5.799 | 5.996 | 5.762 | 5.951 | 882,178 | +0.21(+3.64%) |
May 29, 2009 | 5.752 | 5.752 | 5.595 | 5.742 | 482,692 | +0.15(+2.74%) |
May 28, 2009 | 5.592 | 5.669 | 5.439 | 5.589 | 767,955 | +0.02(+0.30%) |
May 27, 2009 | 5.632 | 5.635 | 5.529 | 5.572 | 361,292 | +0.06(+1.09%) |
May 26, 2009 | 5.495 | 5.555 | 5.342 | 5.512 | 454,005 | -0.03(-0.48%) |
May 22, 2009 | 5.519 | 5.662 | 5.442 | 5.539 | 503,882 | +0.12(+2.15%) |
May 21, 2009 | 5.402 | 5.472 | 5.309 | 5.422 | 708,710 | -0.07(-1.28%) |
May 20, 2009 | 5.392 | 5.652 | 5.392 | 5.492 | 654,679 | +0.09(+1.73%) |
May 19, 2009 | 5.502 | 5.519 | 5.389 | 5.399 | 514,576 | -0.09(-1.64%) |
May 18, 2009 | 5.272 | 5.580 | 5.252 | 5.489 | 429,480 | +0.24(+4.64%) |
May 15, 2009 | 5.519 | 5.519 | 5.199 | 5.245 | 337,095 | -0.24(-4.32%) |
May 14, 2009 | 5.399 | 5.569 | 5.252 | 5.482 | 440,624 | +0.04(+0.67%) |
May 13, 2009 | 5.799 | 5.812 | 5.395 | 5.445 | 584,482 | -0.34(-5.88%) |
May 12, 2009 | 5.769 | 5.849 | 5.736 | 5.786 | 530,425 | +0.06(+0.99%) |
May 11, 2009 | 5.969 | 5.969 | 5.595 | 5.729 | 545,872 | -0.24(-3.99%) |
May 08, 2009 | 5.676 | 6.042 | 5.676 | 5.967 | 643,952 | +0.36(+6.45%) |
May 07, 2009 | 5.839 | 5.949 | 5.455 | 5.605 | 997,598 | -0.04(-0.77%) |
May 06, 2009 | 5.232 | 5.665 | 5.165 | 5.649 | 890,968 | +0.45(+8.73%) |
May 05, 2009 | 5.275 | 5.282 | 5.035 | 5.195 | 637,688 | -0.03(-0.51%) |
May 04, 2009 | 5.005 | 5.285 | 5.002 | 5.222 | 750,751 | +0.22(+4.40%) |
May 01, 2009 | 4.758 | 5.002 | 4.668 | 5.002 | 979,614 | +0.26(+5.56%) |
Apr 30, 2009 | 4.722 | 4.869 | 4.685 | 4.738 | 645,566 | +0.02(+0.50%) |
Apr 29, 2009 | 4.632 | 4.755 | 4.598 | 4.715 | 546,499 | +0.08(+1.80%) |
Apr 28, 2009 | 4.582 | 4.755 | 4.582 | 4.632 | 457,181 | -0.07(-1.56%) |
Apr 27, 2009 | 4.592 | 4.722 | 4.552 | 4.705 | 627,750 | +0.05(+1.00%) |
Apr 24, 2009 | 4.702 | 4.762 | 4.635 | 4.658 | 598,166 | -0.02(-0.36%) |
Apr 23, 2009 | 4.668 | 4.735 | 4.602 | 4.675 | 838,980 | +0.03(+0.57%) |
Apr 22, 2009 | 4.622 | 4.708 | 4.622 | 4.648 | 642,708 | -0.03(-0.57%) |
Apr 21, 2009 | 4.688 | 4.768 | 4.618 | 4.675 | 1,012,746 | -0.01(-0.28%) |
Apr 20, 2009 | 4.849 | 4.879 | 4.652 | 4.688 | 710,140 | -0.30(-6.02%) |
Apr 17, 2009 | 4.875 | 5.045 | 4.842 | 4.989 | 452,467 | +0.11(+2.19%) |
Apr 16, 2009 | 4.919 | 4.962 | 4.820 | 4.882 | 626,340 | -0.07(-1.41%) |
Apr 15, 2009 | 4.999 | 5.022 | 4.835 | 4.952 | 491,845 | -0.03(-0.54%) |
Apr 14, 2009 | 5.192 | 5.319 | 4.885 | 4.979 | 739,130 | -0.21(-3.99%) |
Apr 13, 2009 | 5.079 | 5.252 | 4.885 | 5.185 | 851,248 | +0.11(+2.10%) |
Apr 09, 2009 | 5.195 | 5.195 | 4.949 | 5.079 | 284,231 | +0.08(+1.67%) |
Apr 08, 2009 | 4.889 | 5.075 | 4.805 | 4.995 | 360,912 | +0.05(+1.08%) |
Apr 07, 2009 | 4.852 | 4.969 | 4.795 | 4.942 | 421,204 | -0.10(-1.92%) |
Apr 06, 2009 | 5.125 | 5.252 | 4.889 | 5.039 | 443,830 | -0.17(-3.27%) |
Apr 03, 2009 | 5.085 | 5.229 | 5.035 | 5.209 | 394,394 | +0.12(+2.36%) |
Apr 02, 2009 | 4.965 | 5.119 | 4.899 | 5.089 | 532,536 | +0.23(+4.66%) |
Apr 01, 2009 | 4.765 | 4.919 | 4.678 | 4.862 | 410,048 | +0.10(+2.03%) |
Mar 31, 2009 | 4.785 | 4.892 | 4.675 | 4.765 | 437,128 | +0.04(+0.92%) |
Mar 30, 2009 | 4.902 | 4.902 | 4.608 | 4.722 | 398,589 | -0.44(-8.47%) |
Mar 26, 2009 | 5.172 | 5.289 | 5.085 | 5.159 | 581,738 | +0.01(+0.26%) |
Mar 25, 2009 | 5.329 | 5.366 | 4.905 | 5.145 | 914,596 | -0.09(-1.72%) |
Mar 24, 2009 | 5.419 | 5.419 | 5.232 | 5.235 | 452,785 | -0.18(-3.27%) |
Mar 23, 2009 | 5.297 | 5.432 | 5.275 | 5.412 | 581,750 | +0.26(+5.05%) |
Mar 20, 2009 | 5.382 | 5.382 | 5.109 | 5.152 | 464,390 | -0.11(-2.03%) |
Mar 19, 2009 | 5.092 | 5.449 | 5.019 | 5.259 | 676,814 | +0.31(+6.34%) |
Mar 18, 2009 | 4.935 | 5.032 | 4.702 | 4.945 | 563,931 | -0.05(-1.07%) |
Mar 17, 2009 | 4.955 | 5.015 | 4.835 | 4.999 | 480,416 | +0.03(+0.67%) |
Mar 16, 2009 | 4.965 | 5.192 | 4.872 | 4.965 | 1,086,811 | +0.12(+2.48%) |
Mar 13, 2009 | 4.895 | 5.115 | 4.755 | 4.845 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.505 | 4.949 | 4.488 | 4.919 | 890,224 | +0.38(+8.38%) |
Mar 11, 2009 | 4.742 | 4.835 | 4.445 | 4.538 | 893,832 | -0.13(-2.79%) |
Mar 10, 2009 | 4.568 | 4.755 | 4.522 | 4.668 | 947,793 | +0.26(+5.98%) |
Mar 09, 2009 | 4.535 | 4.708 | 4.402 | 4.405 | 1,127,155 | -0.20(-4.28%) |
Mar 06, 2009 | 4.522 | 4.632 | 4.425 | 4.602 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.585 | 4.762 | 4.395 | 4.397 | 378,308 | -0.36(-7.48%) |
Mar 04, 2009 | 4.495 | 4.795 | 4.495 | 4.752 | 826,538 | +0.11(+2.37%) |