Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.100 | 9.140 | 9.049 | 9.116 | 2,156,589 | +0.04(+0.46%) |
Nov 27, 2009 | 8.876 | 9.102 | 8.792 | 9.074 | 663,589 | +0.08(+0.86%) |
Nov 25, 2009 | 8.861 | 9.091 | 8.805 | 8.996 | 1,858,351 | +0.14(+1.53%) |
Nov 24, 2009 | 8.754 | 8.865 | 8.747 | 8.861 | 1,208,671 | +0.08(+0.93%) |
Nov 23, 2009 | 8.901 | 8.901 | 8.747 | 8.779 | 1,250,111 | +0.02(+0.20%) |
Nov 20, 2009 | 8.739 | 8.816 | 8.705 | 8.761 | 952,666 | -0.05(-0.60%) |
Nov 19, 2009 | 8.865 | 8.865 | 8.757 | 8.814 | 1,022,510 | -0.05(-0.53%) |
Nov 18, 2009 | 8.850 | 8.889 | 8.774 | 8.861 | 1,346,083 | +0.02(+0.28%) |
Nov 17, 2009 | 8.876 | 8.876 | 8.821 | 8.836 | 1,155,662 | -0.02(-0.28%) |
Nov 16, 2009 | 8.872 | 8.905 | 8.767 | 8.861 | 1,680,130 | +0.04(+0.45%) |
Nov 13, 2009 | 8.662 | 8.825 | 8.657 | 8.821 | 1,595,582 | +0.15(+1.71%) |
Nov 12, 2009 | 8.723 | 8.723 | 8.641 | 8.672 | 1,377,446 | +0.00(+0.00%) |
Nov 11, 2009 | 8.681 | 8.739 | 8.608 | 8.672 | 1,471,128 | +0.03(+0.36%) |
Nov 10, 2009 | 8.694 | 8.770 | 8.621 | 8.641 | 3,364,832 | +0.06(+0.75%) |
Nov 09, 2009 | 8.543 | 8.705 | 8.530 | 8.577 | 2,552,626 | +0.03(+0.39%) |
Nov 06, 2009 | 8.610 | 8.650 | 8.506 | 8.543 | 1,148,434 | -0.09(-1.00%) |
Nov 05, 2009 | 8.552 | 8.643 | 8.439 | 8.630 | 970,389 | +0.18(+2.15%) |
Nov 04, 2009 | 8.739 | 8.739 | 8.386 | 8.448 | 1,427,303 | -0.19(-2.23%) |
Nov 03, 2009 | 8.531 | 8.641 | 8.441 | 8.641 | 1,632,973 | +0.06(+0.65%) |
Nov 02, 2009 | 8.617 | 8.650 | 8.484 | 8.586 | 1,214,244 | -0.03(-0.33%) |
Oct 30, 2009 | 8.739 | 8.825 | 8.539 | 8.614 | 1,121,075 | -0.10(-1.20%) |
Oct 29, 2009 | 8.563 | 8.745 | 8.472 | 8.719 | 1,246,332 | +0.25(+2.91%) |
Oct 28, 2009 | 8.677 | 8.705 | 8.441 | 8.472 | 1,155,567 | -0.14(-1.65%) |
Oct 27, 2009 | 8.639 | 8.677 | 8.541 | 8.614 | 1,192,354 | +0.03(+0.31%) |
Oct 26, 2009 | 8.710 | 8.805 | 8.539 | 8.588 | 1,247,387 | -0.13(-1.48%) |
Oct 23, 2009 | 8.741 | 8.763 | 8.716 | 8.716 | 947,701 | -0.06(-0.68%) |
Oct 22, 2009 | 8.894 | 8.896 | 8.696 | 8.776 | 1,368,956 | +0.02(+0.25%) |
Oct 21, 2009 | 8.810 | 8.867 | 8.730 | 8.754 | 1,361,904 | -0.06(-0.63%) |
Oct 20, 2009 | 8.830 | 8.874 | 8.803 | 8.810 | 1,280,856 | -0.02(-0.18%) |
Oct 19, 2009 | 8.872 | 8.916 | 8.796 | 8.825 | 1,280,662 | -0.01(-0.10%) |
Oct 16, 2009 | 8.732 | 8.867 | 8.716 | 8.834 | 1,133,294 | +0.06(+0.73%) |
Oct 15, 2009 | 8.732 | 8.805 | 8.705 | 8.770 | 947,106 | -0.01(-0.13%) |
Oct 14, 2009 | 8.696 | 8.799 | 8.661 | 8.781 | 1,011,256 | +0.09(+1.05%) |
Oct 13, 2009 | 8.623 | 8.694 | 8.579 | 8.690 | 1,856,858 | +0.08(+0.90%) |
Oct 12, 2009 | 8.583 | 8.648 | 8.561 | 8.612 | 740,949 | +0.09(+1.07%) |
Oct 09, 2009 | 8.499 | 8.583 | 8.495 | 8.521 | 1,318,409 | -0.04(-0.41%) |
Oct 08, 2009 | 8.499 | 8.557 | 8.461 | 8.557 | 1,378,541 | +0.09(+1.10%) |
Oct 07, 2009 | 8.501 | 8.501 | 8.428 | 8.464 | 718,419 | -0.03(-0.34%) |
Oct 06, 2009 | 8.517 | 8.517 | 8.433 | 8.492 | 1,551,253 | +0.05(+0.58%) |
Oct 05, 2009 | 8.370 | 8.463 | 8.308 | 8.444 | 1,667,596 | +0.14(+1.74%) |
Oct 02, 2009 | 8.140 | 8.362 | 8.107 | 8.299 | 1,635,719 | +0.12(+1.41%) |
Oct 01, 2009 | 8.295 | 8.353 | 8.173 | 8.184 | 1,400,589 | -0.16(-1.86%) |
Sep 30, 2009 | 8.342 | 8.457 | 8.286 | 8.339 | 1,728,053 | -0.03(-0.34%) |
Sep 29, 2009 | 8.426 | 8.517 | 8.368 | 8.368 | 2,538,054 | +0.11(+1.34%) |
Sep 28, 2009 | 8.373 | 8.426 | 8.195 | 8.257 | 1,297,565 | +0.05(+0.59%) |
Sep 25, 2009 | 8.317 | 8.395 | 8.206 | 8.209 | 1,962,642 | -0.11(-1.31%) |
Sep 24, 2009 | 8.428 | 8.428 | 8.211 | 8.317 | 1,060,090 | -0.04(-0.53%) |
Sep 23, 2009 | 8.439 | 8.439 | 8.311 | 8.362 | 1,324,829 | -0.04(-0.50%) |
Sep 22, 2009 | 8.472 | 8.559 | 8.355 | 8.404 | 1,463,364 | +0.01(+0.11%) |
Sep 21, 2009 | 8.406 | 8.495 | 8.206 | 8.395 | 1,895,967 | +0.14(+1.72%) |
Sep 18, 2009 | 8.577 | 8.577 | 8.098 | 8.253 | 2,813,636 | -0.21(-2.46%) |
Sep 17, 2009 | 8.546 | 8.546 | 8.339 | 8.461 | 991,513 | +0.17(+2.09%) |
Sep 16, 2009 | 8.335 | 8.486 | 8.273 | 8.288 | 1,279,151 | -0.06(-0.72%) |
Sep 15, 2009 | 8.384 | 8.384 | 8.284 | 8.348 | 628,948 | +0.02(+0.24%) |
Sep 14, 2009 | 8.348 | 8.353 | 8.251 | 8.328 | 500,260 | +0.00(+0.00%) |
Sep 11, 2009 | 8.404 | 8.404 | 8.240 | 8.328 | 577,621 | +0.08(+1.00%) |
Sep 10, 2009 | 8.215 | 8.273 | 8.171 | 8.246 | 618,064 | +0.09(+1.06%) |
Sep 09, 2009 | 8.186 | 8.206 | 8.073 | 8.160 | 732,527 | +0.03(+0.33%) |
Sep 08, 2009 | 8.095 | 8.144 | 8.062 | 8.133 | 972,260 | +0.09(+1.16%) |
Sep 04, 2009 | 8.016 | 8.060 | 7.911 | 8.040 | 476,675 | +0.10(+1.20%) |
Sep 03, 2009 | 7.827 | 7.978 | 7.827 | 7.945 | 630,089 | +0.12(+1.47%) |
Sep 02, 2009 | 7.929 | 7.929 | 7.829 | 7.829 | 820,231 | -0.08(-1.07%) |
Sep 01, 2009 | 8.011 | 8.160 | 7.891 | 7.914 | 744,263 | -0.12(-1.55%) |
Aug 31, 2009 | 8.071 | 8.071 | 7.985 | 8.038 | 658,841 | -0.04(-0.49%) |
Aug 28, 2009 | 8.195 | 8.195 | 8.008 | 8.078 | 378,322 | -0.02(-0.27%) |
Aug 27, 2009 | 7.987 | 8.107 | 7.914 | 8.100 | 829,686 | +0.06(+0.74%) |
Aug 26, 2009 | 8.095 | 8.095 | 7.985 | 8.040 | 1,038,926 | -0.07(-0.85%) |
Aug 25, 2009 | 8.206 | 8.262 | 8.036 | 8.109 | 1,605,596 | -0.15(-1.80%) |
Aug 24, 2009 | 8.206 | 8.257 | 8.175 | 8.257 | 1,597,841 | +0.02(+0.22%) |
Aug 21, 2009 | 8.350 | 8.350 | 8.142 | 8.240 | 582,621 | +0.07(+0.81%) |
Aug 20, 2009 | 8.295 | 8.506 | 8.095 | 8.173 | 1,682,502 | -0.00(-0.05%) |
Aug 19, 2009 | 8.104 | 8.200 | 8.060 | 8.177 | 731,932 | +0.09(+1.10%) |
Aug 18, 2009 | 8.421 | 8.421 | 8.049 | 8.089 | 988,465 | -0.10(-1.17%) |
Aug 17, 2009 | 8.262 | 8.421 | 8.049 | 8.184 | 919,738 | -0.16(-1.89%) |
Aug 14, 2009 | 8.428 | 8.428 | 8.237 | 8.342 | 662,967 | +0.01(+0.11%) |
Aug 13, 2009 | 8.521 | 8.537 | 8.215 | 8.333 | 525,599 | +0.11(+1.32%) |
Aug 12, 2009 | 8.406 | 8.406 | 8.169 | 8.224 | 692,616 | +0.05(+0.65%) |
Aug 11, 2009 | 8.350 | 8.373 | 8.129 | 8.171 | 849,637 | -0.14(-1.63%) |
Aug 10, 2009 | 8.317 | 8.328 | 8.262 | 8.306 | 488,840 | -0.02(-0.21%) |
Aug 07, 2009 | 8.355 | 8.393 | 8.275 | 8.324 | 503,980 | -0.02(-0.19%) |
Aug 06, 2009 | 8.521 | 8.521 | 8.226 | 8.339 | 826,624 | -0.04(-0.50%) |
Aug 05, 2009 | 8.499 | 8.586 | 8.164 | 8.382 | 935,744 | -0.30(-3.45%) |
Aug 04, 2009 | 8.692 | 8.836 | 8.650 | 8.681 | 1,477,900 | -0.02(-0.21%) |
Aug 03, 2009 | 8.577 | 8.854 | 8.528 | 8.699 | 2,201,347 | +0.14(+1.61%) |
Jul 31, 2009 | 8.439 | 8.566 | 8.379 | 8.561 | 840,051 | +0.16(+1.90%) |
Jul 30, 2009 | 8.623 | 8.623 | 8.331 | 8.401 | 863,510 | -0.03(-0.32%) |
Jul 29, 2009 | 8.488 | 8.488 | 8.298 | 8.428 | 554,577 | -0.06(-0.73%) |
Jul 28, 2009 | 8.450 | 8.648 | 8.373 | 8.490 | 814,906 | -0.04(-0.52%) |
Jul 27, 2009 | 8.367 | 8.535 | 8.367 | 8.535 | 754,633 | +0.18(+2.18%) |
Jul 24, 2009 | 8.169 | 8.353 | 8.129 | 8.353 | 579,718 | +0.17(+2.03%) |
Jul 23, 2009 | 8.102 | 8.273 | 8.100 | 8.186 | 802,593 | +0.03(+0.33%) |
Jul 22, 2009 | 8.206 | 8.206 | 8.053 | 8.160 | 943,048 | -0.00(-0.03%) |
Jul 21, 2009 | 8.206 | 8.206 | 8.024 | 8.162 | 646,460 | +0.06(+0.68%) |
Jul 20, 2009 | 8.138 | 8.138 | 7.845 | 8.107 | 1,371,968 | +0.26(+3.34%) |
Jul 17, 2009 | 7.951 | 8.082 | 7.818 | 7.845 | 1,278,619 | -0.01(-0.08%) |
Jul 16, 2009 | 7.787 | 7.894 | 7.780 | 7.851 | 1,264,809 | +0.06(+0.74%) |
Jul 15, 2009 | 8.002 | 8.002 | 7.732 | 7.794 | 1,660,328 | -0.05(-0.68%) |
Jul 14, 2009 | 8.020 | 8.020 | 7.796 | 7.847 | 1,201,899 | -0.07(-0.87%) |
Jul 13, 2009 | 7.765 | 7.938 | 7.729 | 7.916 | 793,864 | +0.03(+0.37%) |
Jul 10, 2009 | 7.761 | 7.982 | 7.707 | 7.887 | 835,777 | +0.08(+0.97%) |
Jul 09, 2009 | 7.756 | 7.858 | 7.685 | 7.812 | 1,148,263 | +0.05(+0.66%) |
Jul 08, 2009 | 7.623 | 7.780 | 7.581 | 7.761 | 1,278,258 | +0.09(+1.13%) |
Jul 07, 2009 | 7.727 | 7.796 | 7.581 | 7.674 | 1,318,887 | -0.05(-0.63%) |
Jul 06, 2009 | 7.741 | 7.780 | 7.485 | 7.723 | 921,389 | +0.05(+0.64%) |
Jul 02, 2009 | 7.785 | 7.785 | 7.590 | 7.674 | 460,439 | -0.02(-0.29%) |
Jul 01, 2009 | 7.763 | 7.847 | 7.619 | 7.696 | 899,657 | -0.01(-0.17%) |
Jun 30, 2009 | 7.696 | 7.721 | 7.581 | 7.710 | 556,056 | +0.02(+0.20%) |
Jun 29, 2009 | 7.658 | 7.727 | 7.605 | 7.694 | 697,066 | +0.04(+0.55%) |
Jun 26, 2009 | 7.428 | 7.656 | 7.394 | 7.652 | 848,622 | +0.18(+2.37%) |
Jun 25, 2009 | 7.319 | 7.532 | 7.309 | 7.474 | 702,819 | +0.31(+4.33%) |
Jun 24, 2009 | 7.157 | 7.273 | 7.135 | 7.164 | 996,400 | +0.03(+0.44%) |
Jun 23, 2009 | 7.226 | 7.397 | 7.055 | 7.133 | 1,109,614 | -0.09(-1.29%) |
Jun 22, 2009 | 7.630 | 7.681 | 7.199 | 7.226 | 1,223,847 | -0.20(-2.75%) |
Jun 19, 2009 | 7.419 | 7.470 | 7.326 | 7.430 | 717,558 | +0.02(+0.33%) |
Jun 18, 2009 | 7.377 | 7.428 | 7.319 | 7.406 | 733,501 | +0.03(+0.42%) |
Jun 17, 2009 | 7.419 | 7.419 | 7.199 | 7.375 | 990,011 | -0.10(-1.28%) |
Jun 16, 2009 | 7.763 | 7.807 | 7.452 | 7.470 | 790,460 | -0.17(-2.24%) |
Jun 15, 2009 | 7.763 | 7.796 | 7.632 | 7.641 | 724,209 | -0.18(-2.30%) |
Jun 12, 2009 | 7.674 | 7.820 | 7.620 | 7.820 | 557,864 | +0.12(+1.58%) |
Jun 11, 2009 | 7.687 | 7.763 | 7.625 | 7.698 | 700,434 | -0.01(-0.14%) |
Jun 10, 2009 | 7.796 | 7.985 | 7.616 | 7.710 | 532,029 | -0.10(-1.25%) |
Jun 09, 2009 | 7.929 | 7.929 | 7.745 | 7.807 | 871,373 | -0.09(-1.12%) |
Jun 08, 2009 | 7.956 | 7.978 | 7.840 | 7.896 | 786,249 | -0.15(-1.85%) |
Jun 05, 2009 | 7.851 | 8.071 | 7.718 | 8.044 | 1,021,207 | +0.18(+2.26%) |
Jun 04, 2009 | 7.896 | 7.896 | 7.705 | 7.867 | 758,953 | +0.06(+0.80%) |
Jun 03, 2009 | 8.016 | 8.037 | 7.650 | 7.805 | 1,476,286 | -0.29(-3.64%) |
Jun 02, 2009 | 7.985 | 8.107 | 7.785 | 8.100 | 1,412,316 | +0.17(+2.13%) |
Jun 01, 2009 | 7.761 | 7.962 | 7.698 | 7.931 | 1,744,781 | +0.18(+2.32%) |
May 29, 2009 | 7.619 | 7.752 | 7.585 | 7.752 | 1,086,944 | +0.20(+2.61%) |
May 28, 2009 | 7.525 | 7.613 | 7.492 | 7.554 | 786,952 | +0.08(+1.04%) |
May 27, 2009 | 7.607 | 7.607 | 7.408 | 7.477 | 941,561 | -0.04(-0.56%) |
May 26, 2009 | 7.426 | 7.616 | 7.426 | 7.519 | 1,041,068 | +0.11(+1.53%) |
May 22, 2009 | 7.375 | 7.481 | 7.319 | 7.406 | 943,121 | +0.04(+0.54%) |
May 21, 2009 | 7.521 | 7.534 | 7.326 | 7.366 | 719,456 | -0.10(-1.37%) |
May 20, 2009 | 7.430 | 7.581 | 7.366 | 7.468 | 1,166,875 | +0.13(+1.78%) |
May 19, 2009 | 7.408 | 7.408 | 7.290 | 7.337 | 889,075 | +0.01(+0.09%) |
May 18, 2009 | 7.308 | 7.408 | 7.297 | 7.330 | 700,164 | +0.14(+1.91%) |
May 15, 2009 | 7.317 | 7.317 | 7.091 | 7.193 | 662,538 | +0.08(+1.12%) |
May 14, 2009 | 7.102 | 7.128 | 6.944 | 7.113 | 956,557 | +0.10(+1.49%) |
May 13, 2009 | 7.106 | 7.219 | 6.989 | 7.009 | 1,114,033 | -0.13(-1.86%) |
May 12, 2009 | 7.286 | 7.397 | 6.991 | 7.142 | 1,177,078 | -0.10(-1.35%) |
May 11, 2009 | 7.286 | 7.319 | 7.051 | 7.239 | 1,321,799 | -0.06(-0.79%) |
May 08, 2009 | 7.166 | 7.395 | 7.075 | 7.297 | 1,359,817 | +0.22(+3.13%) |
May 07, 2009 | 7.228 | 7.290 | 6.964 | 7.075 | 1,703,206 | -0.09(-1.24%) |
May 06, 2009 | 7.153 | 7.202 | 6.940 | 7.164 | 2,819,178 | -0.15(-2.09%) |
May 05, 2009 | 7.523 | 7.523 | 7.288 | 7.317 | 1,263,858 | -0.05(-0.72%) |
May 04, 2009 | 7.354 | 7.392 | 7.332 | 7.370 | 1,998,396 | +0.07(+0.94%) |
May 01, 2009 | 7.344 | 7.432 | 7.179 | 7.301 | 1,575,807 | -0.11(-1.44%) |
Apr 30, 2009 | 7.840 | 7.840 | 7.392 | 7.408 | 1,980,600 | -0.32(-4.16%) |
Apr 29, 2009 | 7.541 | 7.909 | 7.406 | 7.729 | 2,737,056 | +0.33(+4.50%) |
Apr 28, 2009 | 7.321 | 7.652 | 7.137 | 7.397 | 1,405,594 | +0.24(+3.31%) |
Apr 27, 2009 | 6.986 | 7.228 | 6.931 | 7.159 | 2,235,285 | +0.18(+2.64%) |
Apr 24, 2009 | 6.964 | 7.068 | 6.876 | 6.975 | 1,176,875 | +0.04(+0.64%) |
Apr 23, 2009 | 6.958 | 7.022 | 6.873 | 6.931 | 1,147,433 | +0.02(+0.32%) |
Apr 22, 2009 | 7.011 | 7.057 | 6.900 | 6.909 | 912,768 | -0.08(-1.21%) |
Apr 21, 2009 | 6.909 | 7.071 | 6.876 | 6.993 | 1,413,358 | +0.02(+0.29%) |
Apr 20, 2009 | 7.297 | 7.352 | 6.954 | 6.973 | 1,581,754 | -0.23(-3.17%) |
Apr 17, 2009 | 7.093 | 7.230 | 7.013 | 7.202 | 1,737,603 | +0.16(+2.33%) |
Apr 16, 2009 | 7.219 | 7.219 | 6.853 | 7.037 | 2,059,557 | +0.13(+1.83%) |
Apr 15, 2009 | 7.060 | 7.097 | 6.789 | 6.911 | 1,711,294 | -0.01(-0.13%) |
Apr 14, 2009 | 6.842 | 6.940 | 6.723 | 6.920 | 2,790,660 | +0.09(+1.30%) |
Apr 13, 2009 | 6.820 | 6.876 | 6.720 | 6.831 | 1,820,748 | -0.02(-0.29%) |
Apr 09, 2009 | 6.765 | 6.876 | 6.718 | 6.851 | 1,917,365 | +0.16(+2.45%) |
Apr 08, 2009 | 6.607 | 6.731 | 6.543 | 6.687 | 1,426,992 | +0.06(+0.90%) |
Apr 07, 2009 | 6.527 | 6.691 | 6.439 | 6.627 | 1,156,514 | +0.06(+0.91%) |
Apr 06, 2009 | 6.601 | 6.647 | 6.479 | 6.567 | 1,676,180 | -0.09(-1.30%) |
Apr 03, 2009 | 6.742 | 6.742 | 6.481 | 6.654 | 1,115,742 | +0.04(+0.60%) |
Apr 02, 2009 | 6.807 | 6.847 | 6.563 | 6.614 | 2,160,688 | -0.04(-0.67%) |
Apr 01, 2009 | 6.521 | 6.718 | 6.416 | 6.658 | 1,032,330 | +0.14(+2.21%) |
Mar 31, 2009 | 6.434 | 6.714 | 6.377 | 6.514 | 1,484,312 | +0.13(+1.98%) |
Mar 30, 2009 | 6.432 | 6.445 | 6.326 | 6.388 | 1,641,788 | -0.30(-4.45%) |
Mar 26, 2009 | 6.935 | 6.935 | 6.607 | 6.685 | 1,927,506 | -0.01(-0.13%) |
Mar 25, 2009 | 7.013 | 7.013 | 6.609 | 6.694 | 2,431,919 | -0.12(-1.79%) |
Mar 24, 2009 | 6.831 | 6.929 | 6.678 | 6.816 | 2,898,008 | +0.04(+0.59%) |
Mar 23, 2009 | 6.654 | 6.776 | 6.645 | 6.776 | 1,780,499 | +0.26(+3.95%) |
Mar 20, 2009 | 6.975 | 6.975 | 6.505 | 6.518 | 3,320,367 | -0.39(-5.59%) |
Mar 19, 2009 | 7.157 | 7.157 | 6.810 | 6.904 | 1,786,865 | +0.14(+2.03%) |
Mar 18, 2009 | 6.725 | 6.833 | 6.503 | 6.767 | 1,500,263 | +0.10(+1.46%) |
Mar 17, 2009 | 6.793 | 6.920 | 6.556 | 6.669 | 2,053,425 | -0.03(-0.50%) |
Mar 16, 2009 | 6.605 | 6.889 | 6.592 | 6.703 | 1,383,064 | +0.17(+2.65%) |
Mar 13, 2009 | 6.765 | 6.876 | 6.432 | 6.530 | 0 | -0.19(-2.84%) |
Mar 12, 2009 | 6.075 | 6.813 | 6.062 | 6.720 | 2,992,786 | +0.59(+9.70%) |
Mar 11, 2009 | 6.128 | 6.190 | 5.984 | 6.126 | 3,308,987 | +0.14(+2.41%) |
Mar 10, 2009 | 5.815 | 6.095 | 5.727 | 5.982 | 2,941,846 | +0.26(+4.53%) |
Mar 09, 2009 | 5.736 | 5.955 | 5.651 | 5.722 | 2,696,351 | -0.12(-2.09%) |
Mar 06, 2009 | 5.964 | 6.104 | 5.624 | 5.844 | 0 | -0.06(-1.09%) |
Mar 05, 2009 | 6.044 | 6.255 | 5.889 | 5.909 | 3,141,822 | -0.19(-3.13%) |
Mar 04, 2009 | 6.266 | 6.266 | 5.897 | 6.099 | 12,743,070 | -0.48(-7.25%) |
Mar 02, 2009 | 6.953 | 6.973 | 6.443 | 6.576 | 1,926,423 | -0.48(-6.76%) |
Feb 27, 2009 | 6.995 | 7.206 | 6.727 | 7.053 | 0 | +0.14(+1.99%) |
Feb 26, 2009 | 6.998 | 7.102 | 6.889 | 6.915 | 1,490,074 | +0.10(+1.40%) |
Feb 25, 2009 | 6.734 | 6.900 | 6.556 | 6.820 | 1,278,800 | +0.12(+1.72%) |
Feb 24, 2009 | 6.543 | 6.760 | 6.259 | 6.705 | 1,810,324 | +0.17(+2.61%) |
Feb 23, 2009 | 6.960 | 7.033 | 6.496 | 6.534 | 2,221,664 | -0.40(-5.76%) |
Feb 20, 2009 | 7.208 | 7.210 | 6.776 | 6.933 | 2,089,003 | -0.34(-4.64%) |
Feb 19, 2009 | 7.581 | 7.708 | 7.230 | 7.270 | 1,737,774 | -0.29(-3.81%) |
Feb 18, 2009 | 7.761 | 7.761 | 7.532 | 7.559 | 1,202,994 | -0.11(-1.45%) |
Feb 17, 2009 | 7.741 | 7.927 | 7.619 | 7.670 | 1,076,552 | -0.20(-2.56%) |
Feb 13, 2009 | 7.714 | 7.985 | 7.714 | 7.871 | 1,240,254 | +0.06(+0.82%) |
Feb 12, 2009 | 7.514 | 7.807 | 7.434 | 7.807 | 1,184,531 | +0.29(+3.90%) |
Feb 11, 2009 | 7.441 | 7.665 | 7.441 | 7.514 | 1,190,027 | +0.05(+0.68%) |
Feb 10, 2009 | 7.763 | 7.845 | 7.430 | 7.463 | 1,737,589 | -0.25(-3.25%) |
Feb 09, 2009 | 7.734 | 7.763 | 7.572 | 7.714 | 1,895,471 | +0.04(+0.58%) |
Feb 06, 2009 | 7.572 | 7.745 | 7.530 | 7.670 | 1,267,320 | +0.10(+1.26%) |
Feb 05, 2009 | 7.574 | 7.641 | 7.459 | 7.574 | 2,097,295 | +0.08(+1.13%) |
Feb 04, 2009 | 7.749 | 7.749 | 7.423 | 7.490 | 1,461,259 | -0.34(-4.39%) |
Feb 03, 2009 | 7.519 | 7.896 | 7.224 | 7.834 | 2,146,607 | +0.24(+3.15%) |
Feb 02, 2009 | 7.652 | 7.670 | 7.485 | 7.594 | 1,946,375 | -0.10(-1.27%) |
Jan 30, 2009 | 7.763 | 7.785 | 7.632 | 7.692 | 0 | -0.03(-0.34%) |
Jan 29, 2009 | 7.785 | 7.843 | 7.634 | 7.718 | 2,116,087 | -0.07(-0.88%) |
Jan 28, 2009 | 7.794 | 7.863 | 7.690 | 7.787 | 1,146,735 | +0.18(+2.30%) |
Jan 27, 2009 | 7.499 | 7.636 | 7.485 | 7.612 | 1,040,387 | +0.08(+1.03%) |
Jan 26, 2009 | 7.341 | 7.588 | 7.319 | 7.534 | 1,054,477 | +0.27(+3.69%) |
Jan 23, 2009 | 7.122 | 7.341 | 7.108 | 7.266 | 2,035,954 | +0.00(+0.03%) |
Jan 22, 2009 | 7.210 | 7.357 | 7.091 | 7.264 | 1,044,026 | -0.08(-1.03%) |
Jan 21, 2009 | 6.942 | 7.383 | 6.942 | 7.339 | 1,644,768 | +0.38(+5.42%) |
Jan 20, 2009 | 7.088 | 7.193 | 6.909 | 6.962 | 1,671,748 | -0.12(-1.66%) |
Jan 16, 2009 | 7.126 | 7.258 | 6.986 | 7.080 | 1,576,709 | -0.01(-0.09%) |
Jan 15, 2009 | 7.253 | 7.273 | 6.801 | 7.086 | 2,185,968 | -0.10(-1.45%) |
Jan 14, 2009 | 7.224 | 7.270 | 7.102 | 7.191 | 957,323 | -0.06(-0.83%) |
Jan 13, 2009 | 7.042 | 7.297 | 7.022 | 7.250 | 1,357,112 | +0.13(+1.87%) |
Jan 12, 2009 | 7.301 | 7.357 | 7.018 | 7.117 | 1,012,140 | -0.18(-2.52%) |
Jan 09, 2009 | 7.224 | 7.364 | 7.144 | 7.301 | 1,443,336 | -0.00(-0.03%) |
Jan 08, 2009 | 7.439 | 7.439 | 7.120 | 7.304 | 1,875,732 | -0.11(-1.44%) |
Jan 07, 2009 | 7.499 | 7.675 | 7.397 | 7.410 | 1,709,243 | -0.25(-3.22%) |
Jan 06, 2009 | 7.508 | 7.758 | 7.503 | 7.656 | 2,044,552 | +0.24(+3.26%) |
Jan 05, 2009 | 7.237 | 7.803 | 7.237 | 7.415 | 3,135,460 | +0.20(+2.83%) |
Jan 02, 2009 | 6.742 | 7.284 | 6.742 | 7.210 | 0 | +0.51(+7.61%) |
Jan 01, 2009 | 6.408 | 6.765 | 6.399 | 6.700 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.408 | 6.765 | 6.399 | 6.700 | 1,277,690 | +0.31(+4.79%) |
Dec 30, 2008 | 6.321 | 6.418 | 6.135 | 6.394 | 1,033,651 | +0.08(+1.26%) |
Dec 29, 2008 | 6.492 | 6.532 | 6.270 | 6.314 | 1,024,575 | +0.01(+0.18%) |
Dec 26, 2008 | 6.306 | 6.396 | 6.210 | 6.303 | 719,551 | +0.14(+2.27%) |
Dec 24, 2008 | 6.288 | 6.303 | 6.093 | 6.164 | 537,205 | -0.09(-1.45%) |
Dec 23, 2008 | 6.388 | 6.456 | 6.210 | 6.255 | 921,668 | -0.12(-1.84%) |
Dec 22, 2008 | 6.598 | 6.614 | 6.299 | 6.372 | 946,764 | -0.12(-1.78%) |
Dec 19, 2008 | 6.729 | 6.860 | 6.381 | 6.487 | 1,499,438 | -0.25(-3.69%) |
Dec 18, 2008 | 6.898 | 6.962 | 6.616 | 6.736 | 963,955 | -0.13(-1.91%) |
Dec 17, 2008 | 6.731 | 6.929 | 6.654 | 6.867 | 1,223,351 | +0.08(+1.21%) |
Dec 16, 2008 | 6.842 | 6.924 | 6.578 | 6.784 | 906,627 | +0.10(+1.42%) |
Dec 15, 2008 | 6.878 | 7.022 | 6.525 | 6.689 | 685,181 | -0.15(-2.17%) |
Dec 12, 2008 | 6.476 | 6.873 | 6.352 | 6.838 | 972,251 | +0.29(+4.51%) |
Dec 11, 2008 | 6.811 | 6.920 | 6.505 | 6.543 | 1,013,434 | -0.38(-5.45%) |
Dec 10, 2008 | 6.705 | 7.182 | 6.601 | 6.920 | 1,518,434 | +0.39(+5.94%) |
Dec 09, 2008 | 6.536 | 7.004 | 6.465 | 6.532 | 1,654,863 | +0.00(+0.07%) |
Dec 08, 2008 | 6.459 | 6.652 | 6.377 | 6.527 | 1,544,751 | +0.29(+4.62%) |
Dec 05, 2008 | 6.146 | 6.294 | 5.993 | 6.239 | 954,126 | -0.08(-1.23%) |
Dec 04, 2008 | 6.483 | 6.654 | 6.121 | 6.317 | 859,064 | -0.17(-2.57%) |
Dec 03, 2008 | 6.312 | 6.514 | 6.019 | 6.483 | 786,100 | +0.25(+3.98%) |
Dec 02, 2008 | 6.345 | 6.585 | 6.139 | 6.235 | 1,015,918 | -0.21(-3.24%) |