Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.848 | 8.848 | 8.579 | 8.605 | 283,013 | -0.21(-2.40%) |
Feb 25, 2010 | 8.720 | 8.887 | 8.694 | 8.816 | 156,908 | -0.10(-1.08%) |
Feb 24, 2010 | 8.650 | 8.963 | 8.592 | 8.912 | 274,342 | +0.26(+3.03%) |
Feb 23, 2010 | 8.765 | 8.861 | 8.573 | 8.650 | 259,496 | -0.18(-2.03%) |
Feb 22, 2010 | 8.790 | 8.835 | 8.707 | 8.829 | 144,166 | +0.04(+0.51%) |
Feb 19, 2010 | 8.784 | 8.855 | 8.688 | 8.784 | 235,612 | +0.01(+0.07%) |
Feb 18, 2010 | 8.554 | 8.778 | 8.515 | 8.778 | 234,057 | +0.24(+2.85%) |
Feb 17, 2010 | 8.515 | 8.554 | 8.438 | 8.534 | 275,048 | +0.07(+0.83%) |
Feb 16, 2010 | 8.438 | 8.470 | 8.253 | 8.464 | 247,447 | +0.10(+1.23%) |
Feb 12, 2010 | 8.182 | 8.362 | 8.362 | 8.362 | 407,659 | +0.08(+1.01%) |
Feb 11, 2010 | 8.144 | 8.310 | 8.067 | 8.278 | 224,006 | +0.09(+1.09%) |
Feb 10, 2010 | 8.041 | 8.201 | 7.907 | 8.189 | 380,130 | +0.18(+2.24%) |
Feb 09, 2010 | 7.708 | 8.067 | 7.625 | 8.009 | 617,555 | +0.44(+5.84%) |
Feb 08, 2010 | 7.350 | 7.632 | 7.145 | 7.568 | 614,453 | +0.20(+2.78%) |
Feb 05, 2010 | 7.382 | 7.465 | 7.184 | 7.363 | 232,439 | -0.01(-0.17%) |
Feb 04, 2010 | 7.561 | 7.625 | 7.363 | 7.376 | 274,554 | -0.25(-3.27%) |
Feb 03, 2010 | 7.683 | 7.773 | 7.548 | 7.625 | 158,540 | -0.12(-1.49%) |
Feb 02, 2010 | 7.625 | 7.798 | 7.568 | 7.741 | 334,731 | +0.08(+1.00%) |
Feb 01, 2010 | 7.728 | 7.728 | 7.484 | 7.664 | 240,950 | -0.01(-0.17%) |
Jan 29, 2010 | 7.593 | 7.741 | 7.459 | 7.676 | 495,515 | +0.12(+1.52%) |
Jan 28, 2010 | 7.792 | 7.792 | 7.504 | 7.561 | 336,370 | -0.24(-3.04%) |
Jan 27, 2010 | 7.670 | 7.837 | 7.580 | 7.798 | 207,503 | +0.08(+1.00%) |
Jan 26, 2010 | 7.977 | 7.977 | 7.708 | 7.721 | 294,937 | -0.29(-3.67%) |
Jan 25, 2010 | 8.118 | 8.182 | 7.997 | 8.016 | 300,491 | -0.03(-0.40%) |
Jan 22, 2010 | 8.310 | 8.426 | 8.022 | 8.048 | 251,124 | -0.29(-3.46%) |
Jan 21, 2010 | 8.362 | 8.502 | 8.201 | 8.336 | 417,180 | -0.05(-0.61%) |
Jan 20, 2010 | 8.406 | 8.528 | 8.189 | 8.387 | 259,977 | -0.13(-1.58%) |
Jan 19, 2010 | 8.336 | 8.547 | 8.317 | 8.522 | 184,569 | +0.18(+2.15%) |
Jan 15, 2010 | 8.182 | 8.342 | 8.342 | 8.342 | 380,013 | +0.12(+1.48%) |
Jan 14, 2010 | 8.317 | 8.317 | 8.054 | 8.221 | 195,296 | -0.16(-1.91%) |
Jan 13, 2010 | 8.285 | 8.490 | 8.227 | 8.381 | 173,408 | +0.16(+1.95%) |
Jan 12, 2010 | 8.362 | 8.515 | 8.182 | 8.221 | 236,351 | -0.26(-3.02%) |
Jan 11, 2010 | 8.598 | 8.643 | 8.451 | 8.477 | 100,612 | -0.08(-0.90%) |
Jan 08, 2010 | 8.381 | 8.566 | 8.366 | 8.554 | 174,813 | +0.13(+1.52%) |
Jan 07, 2010 | 8.554 | 8.573 | 8.349 | 8.426 | 213,351 | -0.17(-2.01%) |
Jan 06, 2010 | 8.445 | 9.008 | 8.368 | 8.598 | 492,439 | +0.13(+1.51%) |
Jan 05, 2010 | 8.240 | 8.694 | 8.131 | 8.470 | 637,052 | +0.23(+2.80%) |
Jan 04, 2010 | 8.131 | 8.240 | 8.131 | 8.240 | 236,403 | +0.24(+2.96%) |
Dec 31, 2009 | 8.176 | 8.003 | 8.003 | 8.003 | 180,244 | -0.15(-1.88%) |
Dec 30, 2009 | 8.093 | 8.169 | 8.061 | 8.157 | 136,443 | -0.01(-0.08%) |
Dec 29, 2009 | 8.150 | 8.195 | 8.093 | 8.163 | 162,299 | +0.00(+0.00%) |
Dec 28, 2009 | 8.080 | 8.163 | 8.080 | 8.163 | 195,368 | +0.15(+1.84%) |
Dec 24, 2009 | 8.067 | 8.150 | 7.984 | 8.016 | 142,694 | -0.06(-0.79%) |
Dec 23, 2009 | 8.080 | 8.163 | 7.913 | 8.080 | 166,373 | +0.01(+0.08%) |
Dec 22, 2009 | 8.080 | 8.080 | 7.952 | 8.073 | 234,788 | +0.03(+0.40%) |
Dec 21, 2009 | 8.016 | 8.118 | 7.869 | 8.041 | 199,567 | +0.08(+1.05%) |
Dec 18, 2009 | 8.035 | 8.163 | 7.869 | 7.958 | 582,345 | -0.01(-0.16%) |
Dec 17, 2009 | 8.157 | 8.240 | 7.830 | 7.971 | 177,758 | -0.29(-3.49%) |
Dec 16, 2009 | 8.259 | 8.355 | 8.105 | 8.259 | 292,180 | +0.06(+0.78%) |
Dec 15, 2009 | 8.253 | 8.355 | 8.176 | 8.195 | 876,632 | -0.10(-1.16%) |
Dec 14, 2009 | 8.169 | 8.291 | 8.073 | 8.291 | 312,021 | +0.36(+4.60%) |
Dec 11, 2009 | 7.849 | 7.952 | 7.753 | 7.926 | 222,734 | +0.16(+2.06%) |
Dec 10, 2009 | 7.625 | 7.779 | 7.593 | 7.766 | 386,171 | +0.24(+3.23%) |
Dec 09, 2009 | 7.536 | 7.568 | 7.369 | 7.523 | 270,237 | -0.04(-0.59%) |
Dec 08, 2009 | 7.734 | 7.734 | 7.510 | 7.568 | 292,678 | -0.26(-3.35%) |
Dec 07, 2009 | 7.773 | 7.881 | 7.702 | 7.830 | 207,945 | +0.05(+0.66%) |
Dec 04, 2009 | 7.766 | 7.977 | 7.708 | 7.779 | 339,884 | +0.18(+2.36%) |
Dec 03, 2009 | 7.830 | 7.901 | 7.561 | 7.600 | 173,120 | -0.19(-2.38%) |
Dec 02, 2009 | 7.664 | 7.862 | 7.664 | 7.785 | 200,385 | +0.13(+1.76%) |
Dec 01, 2009 | 7.760 | 7.862 | 7.568 | 7.651 | 447,937 | -0.04(-0.58%) |
Nov 30, 2009 | 7.625 | 7.734 | 7.420 | 7.696 | 395,427 | +0.08(+1.01%) |
Nov 27, 2009 | 7.651 | 7.939 | 7.593 | 7.619 | 96,710 | -0.37(-4.65%) |
Nov 25, 2009 | 8.073 | 8.137 | 7.965 | 7.990 | 136,545 | -0.07(-0.87%) |
Nov 24, 2009 | 8.144 | 8.169 | 7.779 | 8.061 | 400,330 | -0.06(-0.71%) |
Nov 23, 2009 | 8.157 | 8.336 | 8.041 | 8.118 | 247,166 | +0.14(+1.77%) |
Nov 20, 2009 | 7.907 | 8.061 | 7.907 | 7.977 | 231,253 | -0.03(-0.40%) |
Nov 19, 2009 | 8.073 | 8.073 | 7.824 | 8.009 | 262,877 | -0.15(-1.88%) |
Nov 18, 2009 | 8.272 | 8.349 | 8.118 | 8.163 | 164,798 | -0.05(-0.62%) |
Nov 17, 2009 | 8.272 | 8.298 | 8.125 | 8.214 | 179,726 | -0.10(-1.16%) |
Nov 16, 2009 | 8.035 | 8.349 | 7.952 | 8.310 | 501,856 | +0.33(+4.17%) |
Nov 13, 2009 | 7.944 | 8.016 | 7.862 | 7.977 | 364,676 | -0.02(-0.24%) |
Nov 12, 2009 | 8.310 | 8.400 | 7.965 | 7.997 | 261,481 | -0.36(-4.29%) |
Nov 11, 2009 | 8.464 | 8.509 | 8.246 | 8.355 | 196,091 | +0.01(+0.15%) |
Nov 10, 2009 | 8.323 | 8.502 | 8.214 | 8.342 | 281,736 | -0.03(-0.38%) |
Nov 09, 2009 | 8.259 | 8.406 | 8.259 | 8.374 | 215,931 | +0.23(+2.83%) |
Nov 06, 2009 | 8.003 | 8.176 | 7.894 | 8.144 | 296,322 | +0.14(+1.76%) |
Nov 05, 2009 | 7.798 | 8.125 | 7.779 | 8.003 | 854,592 | +0.29(+3.73%) |
Nov 04, 2009 | 7.984 | 8.029 | 7.651 | 7.715 | 523,548 | -0.21(-2.67%) |
Nov 03, 2009 | 7.779 | 8.048 | 7.766 | 7.926 | 623,651 | +0.02(+0.24%) |
Nov 02, 2009 | 7.971 | 8.176 | 7.708 | 7.907 | 403,973 | -0.05(-0.64%) |
Oct 30, 2009 | 8.438 | 8.496 | 7.896 | 7.958 | 593,698 | -0.61(-7.17%) |
Oct 29, 2009 | 8.342 | 8.867 | 7.837 | 8.573 | 511,498 | +0.29(+3.56%) |
Oct 28, 2009 | 8.528 | 8.618 | 8.195 | 8.278 | 510,201 | -0.29(-3.44%) |
Oct 27, 2009 | 8.598 | 8.835 | 8.502 | 8.573 | 274,376 | +0.07(+0.83%) |
Oct 26, 2009 | 8.694 | 8.835 | 8.490 | 8.502 | 332,618 | -0.15(-1.70%) |
Oct 23, 2009 | 8.714 | 8.739 | 8.624 | 8.650 | 234,821 | -0.36(-3.98%) |
Oct 22, 2009 | 8.829 | 9.079 | 8.823 | 9.008 | 204,774 | +0.15(+1.66%) |
Oct 21, 2009 | 8.983 | 9.251 | 8.855 | 8.861 | 433,254 | -0.10(-1.14%) |
Oct 20, 2009 | 8.835 | 8.989 | 8.829 | 8.963 | 250,426 | -0.25(-2.71%) |
Oct 19, 2009 | 9.155 | 9.316 | 9.091 | 9.213 | 179,634 | +0.05(+0.56%) |
Oct 16, 2009 | 9.219 | 9.354 | 8.995 | 9.162 | 505,045 | -0.12(-1.31%) |
Oct 15, 2009 | 9.207 | 9.373 | 9.021 | 9.283 | 235,092 | +0.01(+0.14%) |
Oct 14, 2009 | 9.264 | 9.335 | 9.207 | 9.271 | 218,127 | +0.17(+1.90%) |
Oct 13, 2009 | 9.207 | 9.328 | 8.899 | 9.098 | 299,231 | -0.11(-1.18%) |
Oct 12, 2009 | 9.251 | 9.309 | 9.040 | 9.207 | 178,075 | +0.22(+2.42%) |
Oct 09, 2009 | 9.015 | 9.085 | 8.771 | 8.989 | 460,497 | -0.08(-0.92%) |
Oct 08, 2009 | 9.226 | 9.482 | 9.072 | 9.072 | 399,723 | -0.10(-1.05%) |
Oct 07, 2009 | 9.098 | 9.296 | 8.931 | 9.168 | 239,580 | +0.06(+0.63%) |
Oct 06, 2009 | 8.803 | 9.226 | 8.803 | 9.111 | 394,111 | +0.33(+3.72%) |
Oct 05, 2009 | 8.976 | 9.027 | 8.752 | 8.784 | 805,262 | -0.11(-1.22%) |
Oct 02, 2009 | 8.592 | 9.040 | 8.547 | 8.893 | 255,232 | +0.20(+2.28%) |
Oct 01, 2009 | 8.938 | 8.957 | 8.662 | 8.694 | 300,297 | -0.25(-2.79%) |
Sep 30, 2009 | 9.098 | 9.264 | 8.790 | 8.944 | 364,733 | -0.11(-1.20%) |
Sep 29, 2009 | 9.258 | 9.303 | 9.047 | 9.053 | 295,880 | -0.31(-3.35%) |
Sep 28, 2009 | 9.047 | 9.418 | 9.008 | 9.367 | 268,909 | +0.36(+3.98%) |
Sep 25, 2009 | 9.130 | 9.399 | 8.970 | 9.008 | 184,149 | -0.17(-1.88%) |
Sep 24, 2009 | 9.264 | 9.450 | 8.983 | 9.181 | 245,899 | -0.04(-0.42%) |
Sep 23, 2009 | 9.380 | 9.450 | 9.207 | 9.219 | 310,284 | -0.10(-1.03%) |
Sep 22, 2009 | 9.348 | 9.444 | 9.219 | 9.316 | 344,826 | +0.03(+0.28%) |
Sep 21, 2009 | 9.149 | 9.309 | 9.091 | 9.290 | 234,974 | +0.02(+0.21%) |
Sep 18, 2009 | 9.219 | 9.335 | 9.175 | 9.271 | 595,855 | +0.05(+0.56%) |
Sep 17, 2009 | 9.066 | 9.290 | 9.040 | 9.219 | 366,723 | +0.13(+1.41%) |
Sep 16, 2009 | 9.047 | 9.181 | 8.855 | 9.091 | 533,583 | +0.12(+1.28%) |
Sep 15, 2009 | 8.675 | 9.066 | 8.675 | 8.976 | 425,132 | +0.20(+2.26%) |
Sep 14, 2009 | 8.285 | 8.778 | 8.285 | 8.778 | 400,575 | +0.32(+3.79%) |
Sep 11, 2009 | 8.394 | 8.477 | 8.253 | 8.458 | 325,232 | +0.10(+1.15%) |
Sep 10, 2009 | 8.105 | 8.374 | 8.003 | 8.362 | 746,808 | +0.23(+2.83%) |
Sep 09, 2009 | 7.708 | 8.182 | 7.664 | 8.131 | 342,119 | +0.47(+6.19%) |
Sep 08, 2009 | 8.125 | 8.125 | 7.625 | 7.657 | 302,186 | -0.35(-4.40%) |
Sep 04, 2009 | 7.817 | 8.112 | 7.721 | 8.009 | 273,626 | +0.19(+2.46%) |
Sep 03, 2009 | 7.817 | 7.881 | 7.664 | 7.817 | 399,757 | +0.03(+0.33%) |
Sep 02, 2009 | 7.741 | 7.843 | 7.651 | 7.792 | 362,662 | +0.04(+0.58%) |
Sep 01, 2009 | 7.811 | 8.016 | 7.587 | 7.747 | 513,772 | -0.10(-1.22%) |
Aug 31, 2009 | 7.817 | 7.977 | 7.773 | 7.843 | 236,211 | -0.07(-0.89%) |
Aug 28, 2009 | 8.137 | 8.195 | 7.888 | 7.913 | 323,409 | -0.12(-1.51%) |
Aug 27, 2009 | 8.009 | 8.112 | 7.824 | 8.035 | 168,132 | +0.02(+0.24%) |
Aug 26, 2009 | 7.856 | 8.029 | 7.792 | 8.016 | 247,663 | +0.14(+1.79%) |
Aug 25, 2009 | 7.862 | 7.977 | 7.817 | 7.875 | 182,506 | +0.06(+0.82%) |
Aug 24, 2009 | 7.875 | 7.965 | 7.696 | 7.811 | 317,360 | -0.06(-0.73%) |
Aug 21, 2009 | 7.619 | 7.977 | 7.580 | 7.869 | 486,492 | +0.38(+5.13%) |
Aug 20, 2009 | 7.344 | 7.548 | 7.312 | 7.484 | 255,997 | +0.10(+1.30%) |
Aug 19, 2009 | 7.119 | 7.408 | 7.100 | 7.388 | 193,772 | +0.17(+2.40%) |
Aug 18, 2009 | 7.446 | 7.484 | 7.184 | 7.216 | 288,222 | -0.14(-1.91%) |
Aug 17, 2009 | 7.139 | 7.382 | 7.023 | 7.356 | 430,422 | +0.07(+0.97%) |
Aug 14, 2009 | 7.612 | 7.612 | 7.023 | 7.286 | 281,959 | -0.34(-4.45%) |
Aug 13, 2009 | 7.625 | 7.664 | 7.408 | 7.625 | 172,646 | +0.10(+1.28%) |
Aug 12, 2009 | 7.356 | 7.657 | 7.283 | 7.529 | 214,777 | +0.19(+2.53%) |
Aug 11, 2009 | 7.376 | 7.446 | 7.203 | 7.344 | 223,926 | -0.06(-0.86%) |
Aug 10, 2009 | 7.312 | 7.427 | 7.203 | 7.408 | 216,899 | -0.01(-0.09%) |
Aug 07, 2009 | 7.497 | 7.561 | 7.241 | 7.414 | 219,526 | +0.12(+1.58%) |
Aug 06, 2009 | 7.491 | 7.504 | 7.107 | 7.299 | 216,570 | -0.11(-1.47%) |
Aug 05, 2009 | 7.561 | 7.561 | 7.331 | 7.408 | 516,683 | -0.10(-1.36%) |
Aug 04, 2009 | 7.177 | 7.574 | 7.151 | 7.510 | 299,765 | +0.35(+4.83%) |
Aug 03, 2009 | 7.280 | 7.318 | 6.998 | 7.164 | 473,254 | -0.10(-1.41%) |
Jul 31, 2009 | 6.799 | 7.561 | 6.562 | 7.267 | 557,438 | +0.02(+0.27%) |
Jul 30, 2009 | 7.299 | 7.536 | 7.087 | 7.248 | 475,282 | +0.07(+0.98%) |
Jul 29, 2009 | 7.388 | 7.625 | 7.100 | 7.177 | 352,756 | -0.26(-3.53%) |
Jul 28, 2009 | 7.286 | 7.676 | 7.286 | 7.440 | 503,740 | +0.13(+1.84%) |
Jul 27, 2009 | 7.433 | 7.568 | 7.273 | 7.305 | 388,858 | -0.13(-1.72%) |
Jul 24, 2009 | 7.331 | 7.625 | 7.331 | 7.433 | 3,856 | +0.05(+0.69%) |
Jul 23, 2009 | 7.177 | 7.683 | 7.177 | 7.382 | 422,483 | +0.18(+2.49%) |
Jul 22, 2009 | 7.011 | 7.260 | 7.011 | 7.203 | 301,753 | +0.17(+2.37%) |
Jul 21, 2009 | 7.151 | 7.273 | 6.966 | 7.036 | 359,132 | -0.05(-0.72%) |
Jul 20, 2009 | 7.087 | 7.196 | 6.979 | 7.087 | 394,048 | +0.03(+0.45%) |
Jul 17, 2009 | 7.055 | 7.151 | 6.972 | 7.055 | 178,695 | +0.02(+0.27%) |
Jul 16, 2009 | 6.966 | 7.184 | 6.844 | 7.036 | 402,721 | -0.01(-0.09%) |
Jul 15, 2009 | 6.492 | 7.100 | 6.492 | 7.043 | 543,792 | +0.61(+9.45%) |
Jul 14, 2009 | 6.594 | 6.633 | 6.281 | 6.434 | 301,180 | -0.17(-2.52%) |
Jul 13, 2009 | 6.633 | 6.691 | 6.518 | 6.601 | 397,094 | +0.31(+4.99%) |
Jul 10, 2009 | 6.204 | 6.338 | 6.101 | 6.287 | 182,401 | +0.00(+0.00%) |
Jul 09, 2009 | 6.236 | 6.358 | 6.185 | 6.287 | 200,458 | +0.02(+0.31%) |
Jul 08, 2009 | 6.390 | 6.524 | 6.185 | 6.268 | 248,197 | -0.06(-1.01%) |
Jul 07, 2009 | 6.396 | 6.396 | 6.191 | 6.332 | 366,170 | -0.02(-0.30%) |
Jul 06, 2009 | 6.159 | 6.377 | 6.146 | 6.351 | 318,731 | +0.20(+3.23%) |
Jul 02, 2009 | 6.633 | 6.633 | 6.134 | 6.153 | 408,939 | -0.54(-8.04%) |
Jul 01, 2009 | 6.409 | 6.761 | 6.409 | 6.691 | 242,218 | +0.31(+4.81%) |
Jun 30, 2009 | 6.524 | 6.556 | 6.223 | 6.383 | 385,839 | -0.09(-1.38%) |
Jun 29, 2009 | 6.460 | 6.652 | 6.281 | 6.473 | 297,466 | +0.08(+1.20%) |
Jun 26, 2009 | 6.594 | 6.671 | 6.326 | 6.396 | 712,327 | -0.28(-4.13%) |
Jun 25, 2009 | 6.479 | 6.678 | 6.460 | 6.671 | 256,754 | +0.30(+4.72%) |
Jun 24, 2009 | 6.242 | 6.460 | 6.178 | 6.370 | 276,043 | +0.16(+2.58%) |
Jun 23, 2009 | 6.294 | 6.409 | 6.204 | 6.210 | 303,777 | -0.05(-0.82%) |
Jun 22, 2009 | 6.562 | 6.562 | 6.262 | 6.262 | 306,886 | -0.38(-5.78%) |
Jun 19, 2009 | 6.633 | 6.851 | 6.582 | 6.646 | 611,351 | +0.07(+1.07%) |
Jun 18, 2009 | 6.466 | 6.678 | 6.434 | 6.575 | 625,672 | +0.10(+1.48%) |
Jun 17, 2009 | 6.069 | 6.562 | 6.050 | 6.479 | 677,199 | +0.41(+6.75%) |
Jun 16, 2009 | 5.999 | 6.217 | 5.973 | 6.069 | 449,388 | +0.07(+1.17%) |
Jun 15, 2009 | 6.044 | 6.044 | 5.852 | 5.999 | 519,201 | -0.08(-1.37%) |
Jun 12, 2009 | 6.018 | 6.108 | 5.948 | 6.082 | 195,337 | +0.04(+0.64%) |
Jun 11, 2009 | 5.986 | 6.166 | 5.961 | 6.044 | 288,318 | +0.01(+0.21%) |
Jun 10, 2009 | 6.345 | 6.345 | 5.916 | 6.031 | 264,177 | -0.26(-4.17%) |
Jun 09, 2009 | 6.409 | 6.486 | 6.230 | 6.294 | 228,457 | -0.12(-1.80%) |
Jun 08, 2009 | 6.262 | 6.492 | 6.210 | 6.409 | 314,416 | +0.08(+1.32%) |
Jun 05, 2009 | 6.441 | 6.569 | 6.217 | 6.326 | 333,170 | -0.08(-1.30%) |
Jun 04, 2009 | 6.204 | 6.428 | 6.108 | 6.409 | 318,750 | +0.28(+4.49%) |
Jun 03, 2009 | 6.204 | 6.300 | 6.095 | 6.134 | 315,451 | -0.13(-2.04%) |
Jun 02, 2009 | 6.191 | 6.370 | 6.089 | 6.262 | 840,768 | +0.12(+1.87%) |
Jun 01, 2009 | 5.820 | 6.223 | 5.692 | 6.146 | 499,644 | +0.36(+6.31%) |
May 29, 2009 | 5.884 | 5.884 | 5.544 | 5.781 | 461,682 | -0.05(-0.88%) |
May 28, 2009 | 5.724 | 5.871 | 5.596 | 5.833 | 273,665 | +0.15(+2.71%) |
May 27, 2009 | 6.025 | 6.076 | 5.666 | 5.679 | 432,751 | -0.42(-6.83%) |
May 26, 2009 | 5.628 | 6.114 | 5.583 | 6.095 | 626,864 | +0.44(+7.69%) |
May 22, 2009 | 5.615 | 5.785 | 5.615 | 5.660 | 653,751 | +0.07(+1.26%) |
May 21, 2009 | 5.314 | 5.602 | 5.199 | 5.589 | 715,763 | +0.22(+4.18%) |
May 20, 2009 | 5.589 | 5.794 | 5.352 | 5.365 | 398,432 | -0.18(-3.23%) |
May 19, 2009 | 5.673 | 5.701 | 5.538 | 5.544 | 214,219 | -0.20(-3.56%) |
May 18, 2009 | 5.666 | 5.781 | 5.519 | 5.749 | 340,865 | +0.15(+2.75%) |
May 15, 2009 | 5.775 | 5.775 | 5.532 | 5.596 | 322,931 | -0.15(-2.56%) |
May 14, 2009 | 5.570 | 5.884 | 5.525 | 5.743 | 546,542 | +0.15(+2.75%) |
May 13, 2009 | 5.781 | 5.826 | 5.583 | 5.589 | 403,028 | -0.26(-4.49%) |
May 12, 2009 | 6.057 | 6.140 | 5.852 | 5.852 | 615,769 | -0.17(-2.77%) |
May 11, 2009 | 6.242 | 6.358 | 6.005 | 6.018 | 604,353 | -0.33(-5.24%) |
May 08, 2009 | 5.973 | 6.351 | 5.903 | 6.351 | 820,497 | +0.43(+7.24%) |
May 07, 2009 | 6.114 | 6.127 | 5.877 | 5.922 | 911,797 | -0.07(-1.18%) |
May 06, 2009 | 5.890 | 6.025 | 5.685 | 5.993 | 969,936 | +0.23(+4.00%) |
May 05, 2009 | 5.826 | 5.839 | 5.724 | 5.762 | 947,125 | -0.15(-2.60%) |
May 04, 2009 | 5.717 | 5.922 | 5.685 | 5.916 | 821,762 | +0.20(+3.59%) |
May 01, 2009 | 5.589 | 5.769 | 5.564 | 5.711 | 686,180 | +0.09(+1.59%) |
Apr 30, 2009 | 5.423 | 5.794 | 5.192 | 5.621 | 875,422 | +0.01(+0.23%) |
Apr 29, 2009 | 5.397 | 5.609 | 5.346 | 5.609 | 513,987 | +0.25(+4.66%) |
Apr 28, 2009 | 5.077 | 5.596 | 5.077 | 5.359 | 520,415 | +0.26(+5.02%) |
Apr 27, 2009 | 5.224 | 5.365 | 5.077 | 5.103 | 489,976 | -0.26(-4.89%) |
Apr 24, 2009 | 5.397 | 5.525 | 5.276 | 5.365 | 551,809 | +0.02(+0.36%) |
Apr 23, 2009 | 5.295 | 5.423 | 4.968 | 5.346 | 705,320 | +0.03(+0.60%) |
Apr 22, 2009 | 5.609 | 5.705 | 5.256 | 5.314 | 620,340 | -0.36(-6.32%) |
Apr 21, 2009 | 5.096 | 5.756 | 5.096 | 5.673 | 595,900 | +0.51(+9.79%) |
Apr 20, 2009 | 5.602 | 5.602 | 5.160 | 5.167 | 479,121 | -0.54(-9.43%) |
Apr 17, 2009 | 5.762 | 5.769 | 5.634 | 5.705 | 475,572 | -0.05(-0.89%) |
Apr 16, 2009 | 5.762 | 5.813 | 5.615 | 5.756 | 427,215 | +0.00(+0.00%) |
Apr 15, 2009 | 5.564 | 5.762 | 5.448 | 5.756 | 350,825 | +0.23(+4.17%) |
Apr 14, 2009 | 5.653 | 5.807 | 5.512 | 5.525 | 684,658 | -0.24(-4.22%) |
Apr 13, 2009 | 5.961 | 6.310 | 5.512 | 5.769 | 556,211 | -0.33(-5.36%) |
Apr 09, 2009 | 5.884 | 6.121 | 5.705 | 6.095 | 458,992 | +0.41(+7.21%) |
Apr 08, 2009 | 5.609 | 5.730 | 5.480 | 5.685 | 195,843 | +0.17(+3.14%) |
Apr 07, 2009 | 5.609 | 5.775 | 5.512 | 5.512 | 324,073 | -0.26(-4.55%) |
Apr 06, 2009 | 5.788 | 5.845 | 5.660 | 5.775 | 296,213 | -0.08(-1.42%) |
Apr 03, 2009 | 5.852 | 5.871 | 5.583 | 5.858 | 408,322 | -0.03(-0.44%) |
Apr 02, 2009 | 5.577 | 6.018 | 5.577 | 5.884 | 512,436 | +0.49(+9.14%) |
Apr 01, 2009 | 5.224 | 5.416 | 5.058 | 5.391 | 430,030 | +0.03(+0.60%) |
Mar 31, 2009 | 5.173 | 5.538 | 5.077 | 5.359 | 385,333 | +0.31(+6.08%) |
Mar 30, 2009 | 5.205 | 5.256 | 5.000 | 5.051 | 445,979 | -0.69(-11.94%) |
Mar 26, 2009 | 5.506 | 5.737 | 5.282 | 5.737 | 477,245 | +0.34(+6.29%) |
Mar 25, 2009 | 5.205 | 5.480 | 5.045 | 5.397 | 386,774 | +0.28(+5.51%) |
Mar 24, 2009 | 5.538 | 5.538 | 5.116 | 5.116 | 568,597 | -0.55(-9.72%) |
Mar 23, 2009 | 5.340 | 5.673 | 5.301 | 5.666 | 682,838 | +0.43(+8.19%) |
Mar 20, 2009 | 5.352 | 5.397 | 5.237 | 5.237 | 510,821 | -0.07(-1.33%) |
Mar 19, 2009 | 5.557 | 5.557 | 5.269 | 5.308 | 581,106 | -0.14(-2.63%) |
Mar 18, 2009 | 5.327 | 5.570 | 5.276 | 5.451 | 967,122 | -0.05(-0.89%) |
Mar 17, 2009 | 4.936 | 5.525 | 4.936 | 5.500 | 357,473 | +0.54(+10.98%) |
Mar 16, 2009 | 5.122 | 5.384 | 4.917 | 4.955 | 401,548 | -0.10(-2.03%) |
Mar 13, 2009 | 4.699 | 5.103 | 4.648 | 5.058 | 0 | +0.40(+8.67%) |
Mar 12, 2009 | 4.603 | 4.731 | 4.411 | 4.655 | 1,054,553 | +0.03(+0.55%) |
Mar 11, 2009 | 4.469 | 4.687 | 4.354 | 4.629 | 625,011 | +0.20(+4.63%) |
Mar 10, 2009 | 4.130 | 4.430 | 3.969 | 4.424 | 576,829 | +0.46(+11.63%) |
Mar 09, 2009 | 4.078 | 4.085 | 3.899 | 3.963 | 330,580 | -0.17(-4.18%) |
Mar 06, 2009 | 4.232 | 4.232 | 3.906 | 4.136 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.258 | 4.347 | 4.104 | 4.142 | 607,574 | -0.28(-6.37%) |
Mar 04, 2009 | 4.494 | 4.578 | 4.290 | 4.424 | 813,308 | -0.19(-4.03%) |