Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.360 | 6.460 | 6.300 | 6.350 | 94,069 | +0.03(+0.47%) |
Jan 28, 2010 | 6.250 | 6.390 | 6.120 | 6.320 | 86,677 | +0.07(+1.12%) |
Jan 27, 2010 | 6.130 | 6.339 | 6.100 | 6.250 | 43,766 | +0.08(+1.30%) |
Jan 26, 2010 | 6.200 | 6.300 | 6.130 | 6.170 | 127,762 | -0.08(-1.28%) |
Jan 25, 2010 | 6.470 | 6.480 | 6.250 | 6.250 | 64,881 | -0.19(-2.95%) |
Jan 22, 2010 | 6.470 | 6.540 | 6.360 | 6.440 | 86,324 | -0.05(-0.77%) |
Jan 21, 2010 | 6.500 | 6.540 | 6.430 | 6.490 | 88,884 | -0.02(-0.31%) |
Jan 20, 2010 | 6.460 | 6.580 | 6.420 | 6.510 | 114,599 | -0.03(-0.46%) |
Jan 19, 2010 | 6.490 | 6.560 | 6.300 | 6.540 | 54,435 | +0.07(+1.08%) |
Jan 15, 2010 | 6.530 | 6.470 | 6.470 | 6.470 | 106,300 | -0.03(-0.46%) |
Jan 14, 2010 | 6.550 | 6.550 | 6.411 | 6.500 | 28,427 | -0.09(-1.37%) |
Jan 13, 2010 | 6.320 | 6.630 | 6.270 | 6.590 | 101,174 | +0.30(+4.77%) |
Jan 12, 2010 | 6.300 | 6.380 | 6.220 | 6.290 | 50,011 | -0.07(-1.10%) |
Jan 11, 2010 | 6.370 | 6.470 | 6.350 | 6.360 | 36,420 | -0.02(-0.31%) |
Jan 08, 2010 | 6.310 | 6.400 | 6.310 | 6.380 | 38,298 | +0.07(+1.11%) |
Jan 07, 2010 | 6.220 | 6.390 | 6.220 | 6.310 | 132,073 | +0.07(+1.12%) |
Jan 06, 2010 | 6.240 | 6.320 | 6.100 | 6.240 | 178,241 | -0.03(-0.48%) |
Jan 05, 2010 | 6.390 | 6.400 | 6.220 | 6.270 | 60,162 | -0.11(-1.72%) |
Jan 04, 2010 | 6.330 | 6.500 | 6.330 | 6.380 | 68,577 | +0.14(+2.24%) |
Dec 31, 2009 | 6.320 | 6.240 | 6.240 | 6.240 | 99,200 | -0.12(-1.89%) |
Dec 30, 2009 | 6.010 | 6.360 | 6.010 | 6.360 | 103,436 | +0.31(+5.12%) |
Dec 29, 2009 | 6.010 | 6.070 | 5.970 | 6.050 | 203,065 | +0.06(+1.00%) |
Dec 28, 2009 | 6.000 | 6.040 | 5.950 | 5.990 | 72,478 | -0.02(-0.33%) |
Dec 24, 2009 | 6.100 | 6.100 | 5.960 | 6.010 | 40,389 | -0.08(-1.31%) |
Dec 23, 2009 | 5.980 | 6.110 | 5.980 | 6.090 | 100,423 | +0.12(+2.01%) |
Dec 22, 2009 | 5.880 | 6.010 | 5.850 | 5.970 | 109,888 | +0.12(+2.05%) |
Dec 21, 2009 | 6.010 | 6.100 | 5.810 | 5.850 | 142,116 | -0.15(-2.50%) |
Dec 18, 2009 | 6.040 | 6.040 | 5.900 | 6.000 | 197,900 | +0.01(+0.17%) |
Dec 17, 2009 | 5.960 | 6.087 | 5.910 | 5.990 | 84,748 | -0.02(-0.33%) |
Dec 16, 2009 | 5.920 | 6.020 | 5.860 | 6.010 | 51,129 | +0.12(+2.04%) |
Dec 15, 2009 | 6.120 | 6.140 | 5.890 | 5.890 | 95,741 | -0.26(-4.23%) |
Dec 14, 2009 | 5.970 | 6.190 | 5.890 | 6.150 | 137,632 | -0.01(-0.16%) |
Dec 11, 2009 | 6.250 | 6.330 | 6.140 | 6.160 | 73,100 | -0.08(-1.28%) |
Dec 10, 2009 | 6.310 | 6.490 | 6.143 | 6.240 | 151,841 | -0.06(-0.95%) |
Dec 09, 2009 | 6.150 | 6.370 | 6.100 | 6.300 | 81,641 | +0.17(+2.77%) |
Dec 08, 2009 | 6.150 | 6.319 | 6.130 | 6.130 | 121,275 | -0.07(-1.13%) |
Dec 07, 2009 | 6.200 | 6.320 | 6.150 | 6.200 | 65,329 | -0.02(-0.32%) |
Dec 04, 2009 | 6.230 | 6.340 | 6.150 | 6.220 | 92,305 | +0.10(+1.63%) |
Dec 03, 2009 | 6.340 | 6.400 | 6.090 | 6.120 | 117,571 | -0.18(-2.86%) |
Dec 02, 2009 | 6.260 | 6.400 | 6.260 | 6.300 | 62,484 | +0.03(+0.48%) |
Dec 01, 2009 | 6.310 | 6.500 | 6.141 | 6.270 | 87,272 | -0.01(-0.16%) |
Nov 30, 2009 | 6.190 | 6.340 | 6.050 | 6.280 | 108,485 | +0.10(+1.62%) |
Nov 27, 2009 | 6.190 | 6.310 | 6.140 | 6.180 | 37,491 | -0.17(-2.68%) |
Nov 25, 2009 | 6.480 | 6.500 | 6.350 | 6.350 | 38,059 | -0.13(-2.01%) |
Nov 24, 2009 | 6.490 | 6.500 | 6.270 | 6.480 | 33,058 | -0.02(-0.31%) |
Nov 23, 2009 | 6.340 | 6.520 | 6.340 | 6.500 | 59,256 | +0.20(+3.17%) |
Nov 20, 2009 | 6.200 | 6.420 | 6.200 | 6.300 | 81,308 | +0.05(+0.80%) |
Nov 19, 2009 | 6.320 | 6.390 | 6.210 | 6.250 | 117,125 | -0.14(-2.19%) |
Nov 18, 2009 | 6.300 | 6.400 | 6.285 | 6.390 | 135,677 | +0.09(+1.43%) |
Nov 17, 2009 | 6.400 | 6.420 | 6.290 | 6.300 | 94,969 | -0.15(-2.33%) |
Nov 16, 2009 | 6.170 | 6.500 | 6.090 | 6.450 | 87,980 | +0.31(+5.05%) |
Nov 13, 2009 | 6.050 | 6.240 | 6.000 | 6.140 | 56,730 | +0.10(+1.66%) |
Nov 12, 2009 | 6.260 | 6.270 | 6.020 | 6.040 | 65,107 | -0.25(-3.97%) |
Nov 11, 2009 | 6.400 | 6.440 | 6.150 | 6.290 | 80,827 | -0.15(-2.33%) |
Nov 10, 2009 | 6.520 | 6.560 | 6.420 | 6.440 | 44,222 | -0.11(-1.68%) |
Nov 09, 2009 | 6.370 | 6.550 | 6.319 | 6.550 | 56,197 | +0.21(+3.31%) |
Nov 06, 2009 | 6.500 | 6.500 | 6.250 | 6.340 | 37,450 | -0.25(-3.79%) |
Nov 05, 2009 | 6.300 | 6.600 | 6.280 | 6.590 | 54,774 | +0.33(+5.27%) |
Nov 04, 2009 | 6.360 | 6.360 | 6.180 | 6.260 | 57,149 | -0.09(-1.42%) |
Nov 03, 2009 | 6.250 | 6.440 | 6.110 | 6.350 | 53,031 | +0.04(+0.63%) |
Nov 02, 2009 | 6.560 | 6.565 | 6.220 | 6.310 | 83,796 | -0.23(-3.52%) |
Oct 30, 2009 | 6.560 | 6.670 | 6.500 | 6.540 | 143,783 | -0.04(-0.61%) |
Oct 29, 2009 | 6.670 | 6.890 | 6.580 | 6.580 | 79,662 | -0.06(-0.90%) |
Oct 28, 2009 | 6.510 | 6.700 | 6.510 | 6.640 | 67,792 | +0.10(+1.53%) |
Oct 27, 2009 | 6.630 | 6.800 | 6.520 | 6.540 | 97,448 | -0.14(-2.10%) |
Oct 26, 2009 | 6.810 | 6.883 | 6.640 | 6.680 | 59,620 | -0.13(-1.91%) |
Oct 23, 2009 | 6.820 | 6.900 | 6.770 | 6.810 | 124,900 | +0.08(+1.19%) |
Oct 22, 2009 | 6.520 | 6.790 | 6.420 | 6.730 | 55,793 | +0.21(+3.22%) |
Oct 21, 2009 | 6.710 | 6.900 | 6.500 | 6.520 | 84,038 | -0.23(-3.41%) |
Oct 20, 2009 | 6.870 | 7.010 | 6.698 | 6.750 | 77,234 | -0.21(-3.02%) |
Oct 19, 2009 | 7.010 | 7.020 | 6.890 | 6.960 | 54,946 | -0.03(-0.43%) |
Oct 16, 2009 | 6.950 | 7.030 | 6.870 | 6.990 | 95,045 | +0.00(+0.00%) |
Oct 15, 2009 | 6.850 | 7.030 | 6.850 | 6.990 | 69,494 | +0.10(+1.45%) |
Oct 14, 2009 | 6.580 | 6.940 | 6.560 | 6.890 | 108,426 | +0.36(+5.51%) |
Oct 13, 2009 | 6.500 | 6.590 | 6.440 | 6.530 | 79,153 | +0.04(+0.62%) |
Oct 12, 2009 | 6.470 | 6.520 | 6.420 | 6.490 | 42,301 | +0.04(+0.62%) |
Oct 09, 2009 | 6.380 | 6.470 | 6.380 | 6.450 | 55,515 | +0.04(+0.62%) |
Oct 08, 2009 | 6.500 | 6.590 | 6.410 | 6.410 | 60,723 | -0.03(-0.47%) |
Oct 07, 2009 | 6.550 | 6.580 | 6.410 | 6.440 | 46,879 | -0.14(-2.13%) |
Oct 06, 2009 | 6.950 | 6.970 | 6.440 | 6.580 | 193,873 | -0.30(-4.36%) |
Oct 05, 2009 | 6.650 | 6.890 | 6.640 | 6.880 | 135,562 | +0.24(+3.61%) |
Oct 02, 2009 | 6.400 | 6.700 | 6.400 | 6.640 | 99,816 | +0.14(+2.15%) |
Oct 01, 2009 | 6.350 | 6.570 | 6.340 | 6.500 | 97,573 | +0.10(+1.56%) |
Sep 30, 2009 | 6.360 | 6.650 | 6.330 | 6.400 | 180,729 | +0.07(+1.11%) |
Sep 29, 2009 | 6.600 | 6.750 | 6.320 | 6.330 | 235,536 | -0.27(-4.09%) |
Sep 28, 2009 | 6.730 | 6.870 | 6.510 | 6.600 | 102,765 | -0.13(-1.93%) |
Sep 25, 2009 | 6.660 | 6.850 | 6.540 | 6.730 | 43,842 | +0.08(+1.20%) |
Sep 24, 2009 | 6.660 | 6.800 | 6.550 | 6.650 | 39,251 | +0.00(+0.00%) |
Sep 23, 2009 | 6.880 | 6.880 | 6.640 | 6.650 | 70,694 | -0.20(-2.92%) |
Sep 22, 2009 | 6.810 | 6.870 | 6.670 | 6.850 | 74,651 | +0.07(+1.03%) |
Sep 21, 2009 | 6.650 | 6.810 | 6.650 | 6.780 | 47,369 | +0.05(+0.74%) |
Sep 18, 2009 | 6.580 | 6.730 | 6.530 | 6.730 | 181,785 | +0.16(+2.44%) |
Sep 17, 2009 | 6.570 | 6.720 | 6.540 | 6.570 | 45,541 | +0.01(+0.15%) |
Sep 16, 2009 | 6.440 | 6.660 | 6.358 | 6.560 | 39,127 | +0.12(+1.86%) |
Sep 15, 2009 | 6.430 | 6.520 | 6.270 | 6.440 | 25,276 | -0.02(-0.31%) |
Sep 14, 2009 | 6.360 | 6.490 | 6.220 | 6.460 | 34,744 | +0.04(+0.62%) |
Sep 11, 2009 | 6.510 | 6.680 | 6.410 | 6.420 | 134,909 | -0.11(-1.68%) |
Sep 10, 2009 | 6.240 | 6.540 | 6.170 | 6.530 | 79,930 | +0.25(+3.98%) |
Sep 09, 2009 | 6.270 | 6.360 | 6.000 | 6.280 | 54,224 | -0.02(-0.32%) |
Sep 08, 2009 | 6.240 | 6.320 | 6.140 | 6.300 | 56,437 | +0.06(+0.96%) |
Sep 04, 2009 | 6.100 | 6.250 | 6.080 | 6.240 | 73,853 | +0.07(+1.13%) |
Sep 03, 2009 | 6.030 | 6.190 | 6.010 | 6.170 | 48,738 | +0.15(+2.49%) |
Sep 02, 2009 | 6.100 | 6.200 | 6.020 | 6.020 | 94,212 | -0.12(-1.95%) |
Sep 01, 2009 | 6.060 | 6.330 | 6.060 | 6.140 | 88,995 | +0.03(+0.49%) |
Aug 31, 2009 | 6.050 | 6.180 | 6.020 | 6.110 | 105,552 | +0.02(+0.33%) |
Aug 28, 2009 | 6.210 | 6.240 | 6.010 | 6.090 | 59,629 | -0.10(-1.62%) |
Aug 27, 2009 | 6.350 | 6.360 | 6.000 | 6.190 | 91,412 | -0.21(-3.28%) |
Aug 26, 2009 | 6.290 | 6.400 | 6.080 | 6.400 | 115,415 | +0.07(+1.11%) |
Aug 25, 2009 | 6.250 | 6.400 | 6.200 | 6.330 | 126,099 | +0.09(+1.44%) |
Aug 24, 2009 | 6.250 | 6.290 | 6.140 | 6.240 | 121,522 | +0.00(+0.00%) |
Aug 21, 2009 | 6.140 | 6.240 | 6.020 | 6.240 | 384,710 | +0.19(+3.14%) |
Aug 20, 2009 | 6.080 | 6.140 | 5.930 | 6.050 | 32,411 | -0.03(-0.49%) |
Aug 19, 2009 | 5.900 | 6.150 | 5.900 | 6.080 | 70,370 | +0.10(+1.67%) |
Aug 18, 2009 | 5.950 | 6.130 | 5.860 | 5.980 | 61,693 | +0.04(+0.67%) |
Aug 17, 2009 | 5.870 | 5.990 | 5.630 | 5.940 | 109,176 | -0.04(-0.67%) |
Aug 14, 2009 | 6.150 | 6.230 | 5.850 | 5.980 | 123,748 | -0.17(-2.76%) |
Aug 13, 2009 | 6.140 | 6.170 | 6.000 | 6.150 | 98,700 | +0.04(+0.65%) |
Aug 12, 2009 | 6.060 | 6.230 | 6.010 | 6.110 | 86,759 | +0.07(+1.16%) |
Aug 11, 2009 | 6.140 | 6.240 | 6.040 | 6.040 | 64,240 | -0.11(-1.79%) |
Aug 10, 2009 | 6.160 | 6.220 | 6.100 | 6.150 | 56,848 | -0.06(-0.97%) |
Aug 07, 2009 | 6.240 | 6.290 | 6.130 | 6.210 | 78,931 | +0.04(+0.65%) |
Aug 06, 2009 | 6.190 | 6.260 | 6.020 | 6.170 | 80,599 | +0.02(+0.33%) |
Aug 05, 2009 | 6.310 | 6.420 | 6.100 | 6.150 | 100,217 | -0.14(-2.23%) |
Aug 04, 2009 | 6.140 | 6.360 | 6.040 | 6.290 | 115,572 | +0.10(+1.62%) |
Aug 03, 2009 | 6.390 | 6.450 | 6.000 | 6.190 | 266,119 | -0.13(-2.06%) |
Jul 31, 2009 | 6.310 | 6.460 | 6.170 | 6.320 | 167,123 | -0.03(-0.47%) |
Jul 30, 2009 | 6.500 | 6.530 | 6.300 | 6.350 | 116,489 | -0.08(-1.24%) |
Jul 29, 2009 | 6.570 | 6.660 | 6.410 | 6.430 | 50,984 | -0.17(-2.58%) |
Jul 28, 2009 | 6.770 | 6.840 | 6.550 | 6.600 | 114,550 | -0.19(-2.80%) |
Jul 27, 2009 | 6.805 | 6.920 | 6.650 | 6.790 | 75,746 | +0.04(+0.59%) |
Jul 24, 2009 | 6.730 | 6.830 | 6.700 | 6.750 | 117,920 | +0.00(+0.00%) |
Jul 23, 2009 | 6.790 | 7.110 | 6.610 | 6.750 | 176,259 | -0.06(-0.88%) |
Jul 22, 2009 | 6.730 | 6.950 | 6.651 | 6.810 | 120,396 | +0.03(+0.44%) |
Jul 21, 2009 | 6.860 | 6.880 | 6.650 | 6.780 | 46,058 | -0.07(-1.02%) |
Jul 20, 2009 | 6.860 | 6.960 | 6.760 | 6.850 | 47,148 | +0.00(+0.00%) |
Jul 17, 2009 | 6.920 | 6.990 | 6.710 | 6.850 | 60,305 | -0.05(-0.72%) |
Jul 16, 2009 | 6.920 | 7.000 | 6.830 | 6.900 | 82,156 | -0.08(-1.15%) |
Jul 15, 2009 | 6.870 | 7.070 | 6.800 | 6.980 | 126,683 | +0.11(+1.60%) |
Jul 14, 2009 | 6.610 | 6.960 | 6.580 | 6.870 | 84,622 | +0.26(+3.93%) |
Jul 13, 2009 | 6.450 | 6.760 | 6.390 | 6.610 | 89,940 | -0.03(-0.45%) |
Jul 10, 2009 | 6.780 | 7.030 | 6.620 | 6.640 | 79,026 | -0.20(-2.92%) |
Jul 09, 2009 | 7.000 | 7.090 | 6.800 | 6.840 | 60,700 | -0.15(-2.15%) |
Jul 08, 2009 | 6.800 | 7.090 | 6.680 | 6.990 | 72,567 | +0.24(+3.56%) |
Jul 07, 2009 | 7.050 | 7.050 | 6.750 | 6.750 | 60,743 | -0.29(-4.12%) |
Jul 06, 2009 | 7.020 | 7.098 | 6.860 | 7.040 | 92,220 | +0.02(+0.28%) |
Jul 02, 2009 | 6.810 | 7.070 | 6.630 | 7.020 | 138,488 | +0.14(+2.03%) |
Jul 01, 2009 | 6.870 | 7.120 | 6.660 | 6.880 | 76,998 | +0.09(+1.33%) |
Jun 30, 2009 | 6.670 | 6.950 | 6.610 | 6.790 | 87,425 | +0.14(+2.11%) |
Jun 29, 2009 | 6.640 | 6.740 | 6.460 | 6.650 | 121,787 | -0.02(-0.30%) |
Jun 26, 2009 | 6.280 | 6.670 | 6.280 | 6.670 | 763,797 | +0.07(+1.06%) |
Jun 25, 2009 | 6.490 | 6.640 | 6.370 | 6.600 | 139,691 | +0.20(+3.12%) |
Jun 24, 2009 | 6.320 | 6.740 | 6.320 | 6.400 | 142,996 | +0.11(+1.75%) |
Jun 23, 2009 | 6.470 | 6.550 | 6.260 | 6.290 | 76,851 | -0.18(-2.78%) |
Jun 22, 2009 | 6.630 | 6.630 | 6.375 | 6.470 | 150,484 | -0.20(-3.00%) |
Jun 19, 2009 | 6.870 | 6.920 | 6.630 | 6.670 | 123,488 | -0.09(-1.33%) |
Jun 18, 2009 | 6.690 | 6.950 | 6.680 | 6.760 | 46,087 | +0.08(+1.20%) |
Jun 17, 2009 | 6.610 | 6.930 | 6.580 | 6.680 | 128,932 | +0.09(+1.37%) |
Jun 16, 2009 | 6.580 | 6.670 | 6.580 | 6.590 | 35,285 | +0.05(+0.76%) |
Jun 15, 2009 | 7.000 | 7.000 | 6.450 | 6.540 | 72,579 | -0.53(-7.50%) |
Jun 12, 2009 | 6.440 | 7.170 | 6.340 | 7.070 | 94,155 | +0.61(+9.44%) |
Jun 11, 2009 | 6.670 | 6.700 | 6.440 | 6.460 | 79,050 | -0.17(-2.56%) |
Jun 10, 2009 | 6.770 | 6.788 | 6.460 | 6.630 | 74,420 | -0.12(-1.78%) |
Jun 09, 2009 | 6.570 | 6.920 | 6.550 | 6.750 | 76,521 | +0.19(+2.90%) |
Jun 08, 2009 | 6.580 | 6.810 | 6.450 | 6.560 | 58,833 | -0.15(-2.24%) |
Jun 05, 2009 | 6.900 | 6.900 | 6.630 | 6.710 | 38,102 | -0.15(-2.19%) |
Jun 04, 2009 | 6.880 | 6.940 | 6.640 | 6.860 | 92,277 | -0.04(-0.58%) |
Jun 03, 2009 | 6.640 | 6.950 | 6.480 | 6.900 | 88,072 | +0.23(+3.45%) |
Jun 02, 2009 | 6.710 | 6.850 | 6.570 | 6.670 | 139,380 | -0.09(-1.33%) |
Jun 01, 2009 | 6.880 | 6.990 | 6.660 | 6.760 | 172,734 | -0.02(-0.29%) |
May 29, 2009 | 6.470 | 6.810 | 6.430 | 6.780 | 344,285 | +0.35(+5.44%) |
May 28, 2009 | 6.300 | 6.640 | 6.140 | 6.430 | 74,803 | +0.15(+2.39%) |
May 27, 2009 | 6.600 | 6.600 | 6.270 | 6.280 | 99,983 | -0.38(-5.71%) |
May 26, 2009 | 6.130 | 6.890 | 6.130 | 6.660 | 246,445 | +0.46(+7.42%) |
May 22, 2009 | 6.240 | 6.320 | 6.190 | 6.200 | 72,611 | -0.02(-0.32%) |
May 21, 2009 | 6.060 | 6.310 | 6.040 | 6.220 | 90,355 | +0.12(+1.97%) |
May 20, 2009 | 6.230 | 6.340 | 6.042 | 6.100 | 137,503 | -0.14(-2.24%) |
May 19, 2009 | 6.290 | 6.420 | 6.200 | 6.240 | 78,579 | -0.04(-0.64%) |
May 18, 2009 | 6.260 | 6.310 | 6.150 | 6.280 | 94,642 | +0.06(+0.96%) |
May 15, 2009 | 6.510 | 6.525 | 6.120 | 6.220 | 87,852 | -0.25(-3.86%) |
May 14, 2009 | 6.300 | 6.610 | 6.280 | 6.470 | 67,932 | +0.22(+3.52%) |
May 13, 2009 | 6.260 | 6.430 | 6.250 | 6.250 | 119,784 | -0.08(-1.26%) |
May 12, 2009 | 6.390 | 6.484 | 6.250 | 6.330 | 39,526 | -0.04(-0.63%) |
May 11, 2009 | 6.470 | 6.480 | 6.090 | 6.370 | 61,260 | -0.21(-3.19%) |
May 08, 2009 | 6.220 | 6.580 | 6.000 | 6.580 | 91,775 | +0.47(+7.69%) |
May 07, 2009 | 6.460 | 6.460 | 6.016 | 6.110 | 113,649 | -0.30(-4.68%) |
May 06, 2009 | 6.700 | 6.700 | 6.300 | 6.410 | 135,064 | -0.21(-3.17%) |
May 05, 2009 | 6.940 | 6.940 | 6.500 | 6.620 | 167,239 | -0.38(-5.43%) |
May 04, 2009 | 6.960 | 7.000 | 6.850 | 7.000 | 87,997 | +0.04(+0.57%) |
May 01, 2009 | 6.720 | 6.980 | 6.500 | 6.960 | 131,906 | +0.20(+2.96%) |
Apr 30, 2009 | 6.550 | 6.950 | 6.550 | 6.760 | 87,456 | +0.28(+4.32%) |
Apr 29, 2009 | 6.730 | 6.730 | 6.345 | 6.480 | 163,022 | -0.32(-4.71%) |
Apr 28, 2009 | 6.510 | 7.050 | 6.400 | 6.800 | 198,861 | +0.25(+3.82%) |
Apr 27, 2009 | 6.620 | 6.730 | 6.300 | 6.550 | 129,037 | -0.23(-3.39%) |
Apr 24, 2009 | 6.560 | 6.850 | 6.510 | 6.780 | 88,007 | +0.23(+3.51%) |
Apr 23, 2009 | 6.480 | 6.630 | 6.370 | 6.550 | 108,411 | +0.10(+1.55%) |
Apr 22, 2009 | 6.490 | 6.700 | 6.420 | 6.450 | 104,124 | -0.16(-2.42%) |
Apr 21, 2009 | 6.200 | 6.650 | 6.100 | 6.610 | 118,153 | +0.31(+4.92%) |
Apr 20, 2009 | 6.520 | 6.520 | 6.060 | 6.300 | 152,589 | -0.26(-3.96%) |
Apr 17, 2009 | 6.180 | 6.600 | 6.130 | 6.560 | 231,732 | +0.40(+6.49%) |
Apr 16, 2009 | 5.820 | 6.200 | 5.550 | 6.160 | 218,602 | +0.41(+7.13%) |
Apr 15, 2009 | 5.720 | 5.870 | 5.640 | 5.750 | 216,429 | +0.01(+0.17%) |
Apr 14, 2009 | 6.040 | 6.110 | 5.720 | 5.740 | 213,647 | -0.45(-7.27%) |
Apr 13, 2009 | 6.200 | 6.270 | 6.100 | 6.190 | 75,638 | -0.10(-1.59%) |
Apr 09, 2009 | 6.100 | 6.500 | 6.080 | 6.290 | 146,952 | +0.30(+5.01%) |
Apr 08, 2009 | 6.040 | 6.100 | 5.650 | 5.990 | 255,818 | -0.15(-2.44%) |
Apr 07, 2009 | 6.060 | 6.400 | 6.060 | 6.140 | 139,064 | -0.03(-0.49%) |
Apr 06, 2009 | 5.810 | 6.200 | 5.760 | 6.170 | 93,206 | +0.27(+4.58%) |
Apr 03, 2009 | 5.830 | 6.010 | 5.750 | 5.900 | 218,780 | +0.04(+0.68%) |
Apr 02, 2009 | 5.800 | 5.990 | 5.580 | 5.860 | 259,322 | +0.18(+3.17%) |
Apr 01, 2009 | 5.530 | 6.120 | 5.430 | 5.680 | 119,077 | +0.11(+1.97%) |
Mar 31, 2009 | 5.580 | 5.810 | 5.460 | 5.570 | 91,129 | +0.08(+1.46%) |
Mar 30, 2009 | 5.740 | 5.740 | 5.200 | 5.490 | 84,449 | -0.71(-11.45%) |
Mar 26, 2009 | 5.980 | 6.250 | 5.800 | 6.200 | 105,684 | +0.29(+4.91%) |
Mar 25, 2009 | 6.120 | 6.240 | 5.400 | 5.910 | 170,236 | -0.16(-2.64%) |
Mar 24, 2009 | 6.260 | 6.260 | 6.060 | 6.070 | 75,925 | -0.26(-4.11%) |
Mar 23, 2009 | 5.996 | 6.330 | 5.650 | 6.330 | 117,596 | +0.33(+5.50%) |
Mar 20, 2009 | 6.160 | 6.180 | 5.820 | 6.000 | 219,815 | -0.10(-1.64%) |
Mar 19, 2009 | 5.930 | 6.120 | 5.840 | 6.100 | 83,701 | +0.23(+3.92%) |
Mar 18, 2009 | 5.610 | 5.920 | 5.510 | 5.870 | 137,594 | +0.23(+4.08%) |
Mar 17, 2009 | 5.270 | 5.640 | 5.270 | 5.640 | 97,785 | +0.37(+7.02%) |
Mar 16, 2009 | 5.450 | 5.590 | 5.240 | 5.270 | 67,893 | -0.17(-3.13%) |
Mar 13, 2009 | 5.420 | 5.560 | 5.310 | 5.440 | 84,906 | +0.03(+0.55%) |
Mar 12, 2009 | 4.660 | 5.430 | 4.470 | 5.410 | 138,565 | +0.71(+15.11%) |
Mar 11, 2009 | 5.100 | 5.250 | 4.700 | 4.700 | 60,218 | -0.39(-7.66%) |
Mar 10, 2009 | 4.710 | 5.250 | 4.710 | 5.090 | 122,084 | +0.31(+6.49%) |
Mar 09, 2009 | 4.350 | 4.990 | 4.350 | 4.780 | 142,346 | +0.33(+7.42%) |
Mar 06, 2009 | 3.940 | 4.500 | 3.940 | 4.450 | 157,232 | +0.58(+14.99%) |
Mar 05, 2009 | 4.160 | 4.400 | 3.870 | 3.870 | 129,829 | -0.37(-8.73%) |
Mar 04, 2009 | 4.340 | 4.720 | 4.220 | 4.240 | 112,633 | -0.16(-3.64%) |
Mar 02, 2009 | 4.600 | 4.680 | 4.330 | 4.400 | 163,137 | -0.36(-7.56%) |
Feb 27, 2009 | 4.790 | 4.930 | 4.750 | 4.760 | 112,800 | -0.07(-1.45%) |
Feb 26, 2009 | 5.110 | 5.170 | 4.780 | 4.830 | 104,435 | -0.24(-4.73%) |
Feb 25, 2009 | 5.300 | 5.300 | 5.020 | 5.070 | 95,868 | -0.25(-4.70%) |
Feb 24, 2009 | 5.200 | 5.370 | 5.060 | 5.320 | 107,745 | +0.06(+1.14%) |
Feb 23, 2009 | 5.450 | 5.450 | 5.250 | 5.260 | 132,662 | -0.16(-2.95%) |
Feb 20, 2009 | 5.330 | 5.600 | 5.220 | 5.420 | 134,221 | -0.01(-0.18%) |
Feb 19, 2009 | 5.460 | 5.680 | 5.400 | 5.430 | 105,670 | +0.03(+0.56%) |
Feb 18, 2009 | 5.540 | 5.640 | 5.390 | 5.400 | 429,482 | -0.14(-2.53%) |
Feb 17, 2009 | 5.800 | 5.900 | 5.480 | 5.540 | 189,775 | -0.42(-7.05%) |
Feb 13, 2009 | 5.790 | 6.000 | 5.750 | 5.960 | 46,086 | +0.11(+1.88%) |
Feb 12, 2009 | 5.570 | 5.880 | 5.530 | 5.850 | 109,227 | +0.08(+1.39%) |
Feb 11, 2009 | 5.910 | 5.939 | 5.700 | 5.770 | 83,987 | -0.13(-2.20%) |
Feb 10, 2009 | 6.170 | 6.480 | 5.900 | 5.900 | 166,085 | -0.32(-5.22%) |
Feb 09, 2009 | 5.710 | 6.410 | 5.602 | 6.225 | 211,160 | +0.47(+8.26%) |
Feb 06, 2009 | 5.680 | 5.870 | 5.610 | 5.750 | 81,192 | +0.05(+0.88%) |
Feb 05, 2009 | 5.560 | 5.870 | 5.500 | 5.700 | 99,160 | +0.08(+1.42%) |
Feb 04, 2009 | 5.900 | 6.050 | 5.520 | 5.620 | 94,585 | -0.35(-5.86%) |
Feb 03, 2009 | 5.620 | 6.060 | 5.620 | 5.970 | 200,348 | +0.34(+6.04%) |