Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.050 | 8.430 | 7.830 | 8.011 | 8,185 | -0.65(-7.50%) |
Jan 28, 2010 | 7.760 | 8.710 | 7.714 | 8.660 | 9,466 | +0.89(+11.45%) |
Jan 27, 2010 | 7.790 | 7.910 | 7.709 | 7.770 | 5,345 | -0.04(-0.51%) |
Jan 26, 2010 | 7.880 | 8.390 | 7.610 | 7.810 | 86,709 | -0.14(-1.76%) |
Jan 25, 2010 | 7.830 | 7.950 | 7.830 | 7.950 | 400 | -0.05(-0.62%) |
Jan 22, 2010 | 8.010 | 8.010 | 7.840 | 8.000 | 2,508 | -0.05(-0.62%) |
Jan 21, 2010 | 7.980 | 8.080 | 7.770 | 8.050 | 12,240 | +0.09(+1.13%) |
Jan 20, 2010 | 8.210 | 8.220 | 7.960 | 7.960 | 7,452 | -0.19(-2.33%) |
Jan 19, 2010 | 7.920 | 8.260 | 7.920 | 8.150 | 6,733 | +0.25(+3.16%) |
Jan 15, 2010 | 8.280 | 7.900 | 7.900 | 7.900 | 20,600 | -0.26(-3.19%) |
Jan 14, 2010 | 8.200 | 8.320 | 8.150 | 8.160 | 3,950 | +0.06(+0.74%) |
Jan 13, 2010 | 8.100 | 8.210 | 8.100 | 8.100 | 3,303 | -0.02(-0.25%) |
Jan 12, 2010 | 7.980 | 8.210 | 7.980 | 8.120 | 9,338 | -0.09(-1.10%) |
Jan 11, 2010 | 8.330 | 8.400 | 7.950 | 8.210 | 20,501 | -0.17(-2.03%) |
Jan 08, 2010 | 8.650 | 8.750 | 8.340 | 8.380 | 9,965 | -0.38(-4.34%) |
Jan 07, 2010 | 8.610 | 8.960 | 8.610 | 8.760 | 5,021 | +0.03(+0.34%) |
Jan 06, 2010 | 8.560 | 8.950 | 8.380 | 8.730 | 7,770 | -0.49(-5.31%) |
Jan 05, 2010 | 8.700 | 9.220 | 8.350 | 9.220 | 7,178 | +0.49(+5.61%) |
Jan 04, 2010 | 8.800 | 8.880 | 8.660 | 8.730 | 6,316 | -0.69(-7.32%) |
Dec 31, 2009 | 8.500 | 9.420 | 9.420 | 9.420 | 7,500 | +0.88(+10.30%) |
Dec 30, 2009 | 8.524 | 8.760 | 8.520 | 8.540 | 1,100 | -0.24(-2.73%) |
Dec 29, 2009 | 8.500 | 8.950 | 8.500 | 8.780 | 4,202 | -0.04(-0.45%) |
Dec 28, 2009 | 8.960 | 8.960 | 8.350 | 8.820 | 3,745 | -0.02(-0.23%) |
Dec 24, 2009 | 8.780 | 8.840 | 8.780 | 8.840 | 1,044 | +0.19(+2.20%) |
Dec 23, 2009 | 8.470 | 8.800 | 8.470 | 8.650 | 23,400 | +0.11(+1.29%) |
Dec 22, 2009 | 8.520 | 8.540 | 8.450 | 8.540 | 4,174 | -0.16(-1.84%) |
Dec 21, 2009 | 8.880 | 8.980 | 8.480 | 8.700 | 4,612 | +0.44(+5.33%) |
Dec 18, 2009 | 8.590 | 8.680 | 8.260 | 8.260 | 4,090 | -0.42(-4.84%) |
Dec 17, 2009 | 8.477 | 8.700 | 8.477 | 8.680 | 1,543 | -0.01(-0.12%) |
Dec 16, 2009 | 8.400 | 8.750 | 8.400 | 8.690 | 4,762 | +0.24(+2.84%) |
Dec 15, 2009 | 8.360 | 8.640 | 8.250 | 8.450 | 16,574 | +0.17(+2.05%) |
Dec 14, 2009 | 8.650 | 8.740 | 8.280 | 8.280 | 9,324 | -0.28(-3.27%) |
Dec 11, 2009 | 8.640 | 8.740 | 8.320 | 8.560 | 6,060 | +0.10(+1.12%) |
Dec 10, 2009 | 8.720 | 8.720 | 8.300 | 8.465 | 5,300 | -0.09(-1.00%) |
Dec 09, 2009 | 8.690 | 8.690 | 8.420 | 8.550 | 525 | -0.27(-3.06%) |
Dec 08, 2009 | 8.950 | 8.950 | 8.520 | 8.820 | 6,992 | -0.13(-1.45%) |
Dec 07, 2009 | 8.400 | 8.950 | 8.300 | 8.950 | 8,218 | +0.31(+3.59%) |
Dec 04, 2009 | 8.690 | 8.780 | 8.350 | 8.640 | 7,549 | +0.35(+4.22%) |
Dec 03, 2009 | 8.450 | 8.918 | 8.260 | 8.290 | 10,994 | -0.46(-5.26%) |
Dec 02, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.15(+1.74%) |
Dec 01, 2009 | 9.000 | 9.020 | 8.220 | 8.600 | 5,890 | -0.43(-4.76%) |
Nov 30, 2009 | 8.860 | 9.030 | 8.590 | 9.030 | 5,964 | +0.40(+4.63%) |
Nov 27, 2009 | 8.690 | 8.800 | 8.400 | 8.630 | 750 | -0.21(-2.38%) |
Nov 25, 2009 | 8.768 | 8.840 | 8.510 | 8.840 | 3,991 | +0.05(+0.57%) |
Nov 24, 2009 | 8.550 | 9.000 | 8.550 | 8.790 | 12,570 | +0.22(+2.57%) |
Nov 23, 2009 | 8.710 | 9.140 | 8.170 | 8.570 | 11,653 | -0.13(-1.49%) |
Nov 20, 2009 | 9.100 | 9.178 | 8.660 | 8.700 | 6,005 | -0.14(-1.58%) |
Nov 19, 2009 | 8.560 | 9.000 | 8.560 | 8.840 | 6,478 | +0.28(+3.27%) |
Nov 18, 2009 | 8.980 | 8.980 | 8.210 | 8.560 | 15,772 | -0.61(-6.65%) |
Nov 17, 2009 | 8.000 | 9.440 | 8.000 | 9.170 | 15,210 | +1.21(+15.20%) |
Nov 16, 2009 | 9.380 | 9.380 | 7.750 | 7.960 | 28,869 | -1.57(-16.47%) |
Nov 13, 2009 | 8.948 | 9.530 | 8.280 | 9.530 | 22,088 | +0.93(+10.81%) |
Nov 12, 2009 | 8.180 | 8.600 | 8.180 | 8.600 | 600 | +0.09(+1.06%) |
Nov 11, 2009 | 8.510 | 8.510 | 8.510 | 8.510 | 500 | -0.59(-6.48%) |
Nov 10, 2009 | 8.250 | 9.130 | 8.250 | 9.100 | 5,428 | +0.10(+1.11%) |
Nov 09, 2009 | 9.000 | 9.070 | 9.000 | 9.000 | 6,634 | +0.11(+1.24%) |
Nov 06, 2009 | 8.860 | 8.990 | 8.000 | 8.890 | 24,175 | +0.05(+0.57%) |
Nov 05, 2009 | 8.750 | 8.840 | 8.700 | 8.840 | 900 | -0.04(-0.43%) |
Nov 04, 2009 | 8.990 | 8.990 | 8.870 | 8.878 | 11,930 | +0.02(+0.20%) |
Nov 03, 2009 | 8.690 | 8.900 | 8.570 | 8.860 | 7,769 | +0.09(+1.03%) |
Nov 02, 2009 | 9.350 | 9.500 | 8.160 | 8.770 | 22,907 | -0.27(-2.99%) |
Oct 30, 2009 | 9.250 | 9.500 | 9.040 | 9.040 | 31,182 | -0.36(-3.83%) |
Oct 29, 2009 | 9.780 | 9.900 | 9.270 | 9.400 | 4,330 | -0.30(-3.09%) |
Oct 28, 2009 | 9.560 | 9.700 | 9.450 | 9.700 | 16,508 | -0.05(-0.51%) |
Oct 27, 2009 | 9.720 | 9.750 | 9.600 | 9.750 | 9,423 | +0.05(+0.52%) |
Oct 26, 2009 | 9.710 | 9.800 | 9.700 | 9.700 | 2,200 | -0.05(-0.51%) |
Oct 23, 2009 | 9.690 | 9.848 | 9.650 | 9.750 | 25,358 | +0.00(+0.00%) |
Oct 22, 2009 | 9.850 | 9.890 | 9.740 | 9.750 | 6,947 | -0.05(-0.51%) |
Oct 21, 2009 | 9.900 | 9.900 | 9.800 | 9.800 | 800 | -0.05(-0.51%) |
Oct 20, 2009 | 9.800 | 9.850 | 9.700 | 9.850 | 6,557 | +0.07(+0.76%) |
Oct 19, 2009 | 9.600 | 9.850 | 9.600 | 9.776 | 3,331 | -0.05(-0.56%) |
Oct 16, 2009 | 9.650 | 9.850 | 9.650 | 9.831 | 5,350 | +0.03(+0.26%) |
Oct 15, 2009 | 9.850 | 9.850 | 9.700 | 9.805 | 9,901 | -0.04(-0.36%) |
Oct 14, 2009 | 9.800 | 9.840 | 9.700 | 9.840 | 500 | +0.09(+0.92%) |
Oct 13, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 380 | +0.05(+0.52%) |
Oct 12, 2009 | 9.750 | 9.950 | 9.644 | 9.700 | 6,844 | +0.03(+0.31%) |
Oct 09, 2009 | 9.750 | 9.980 | 9.660 | 9.670 | 4,416 | -0.16(-1.63%) |
Oct 08, 2009 | 9.530 | 9.870 | 9.520 | 9.830 | 2,485 | +0.08(+0.82%) |
Oct 07, 2009 | 9.410 | 9.750 | 9.350 | 9.750 | 5,024 | +0.02(+0.25%) |
Oct 06, 2009 | 9.702 | 9.840 | 9.650 | 9.726 | 2,290 | -0.07(-0.76%) |
Oct 05, 2009 | 9.530 | 9.840 | 9.530 | 9.800 | 2,093 | +0.53(+5.72%) |
Oct 02, 2009 | 9.350 | 9.890 | 9.270 | 9.270 | 2,600 | -0.43(-4.43%) |
Oct 01, 2009 | 9.980 | 9.980 | 9.360 | 9.700 | 6,611 | +0.21(+2.21%) |
Sep 30, 2009 | 10.01 | 10.01 | 9.490 | 9.490 | 863 | -0.63(-6.23%) |
Sep 29, 2009 | 9.885 | 10.28 | 9.880 | 10.12 | 5,300 | +0.12(+1.20%) |
Sep 28, 2009 | 9.430 | 10.13 | 9.430 | 10.00 | 5,141 | +0.44(+4.60%) |
Sep 25, 2009 | 9.400 | 9.950 | 9.350 | 9.560 | 2,477 | -0.33(-3.34%) |
Sep 24, 2009 | 10.08 | 10.08 | 9.470 | 9.890 | 6,224 | +0.03(+0.30%) |
Sep 23, 2009 | 9.600 | 9.985 | 9.600 | 9.860 | 500 | +0.06(+0.61%) |
Sep 22, 2009 | 9.550 | 10.32 | 9.420 | 9.800 | 6,712 | +0.06(+0.62%) |
Sep 21, 2009 | 9.320 | 9.912 | 9.010 | 9.740 | 7,069 | +0.47(+5.07%) |
Sep 18, 2009 | 10.49 | 10.49 | 9.270 | 9.270 | 11,372 | -0.57(-5.79%) |
Sep 17, 2009 | 9.710 | 10.46 | 9.710 | 9.840 | 4,895 | -0.06(-0.61%) |
Sep 16, 2009 | 9.990 | 10.05 | 9.630 | 9.900 | 5,864 | -0.04(-0.40%) |
Sep 15, 2009 | 9.450 | 9.960 | 9.450 | 9.940 | 700 | +0.35(+3.65%) |
Sep 14, 2009 | 9.500 | 9.850 | 9.490 | 9.590 | 6,226 | -0.06(-0.62%) |
Sep 11, 2009 | 9.350 | 9.910 | 9.350 | 9.650 | 2,430 | +0.14(+1.47%) |
Sep 10, 2009 | 9.290 | 9.770 | 9.250 | 9.510 | 11,580 | -0.37(-3.74%) |
Sep 09, 2009 | 9.950 | 9.960 | 9.442 | 9.880 | 1,347 | +0.07(+0.69%) |
Sep 08, 2009 | 9.670 | 9.812 | 9.382 | 9.812 | 3,842 | +0.23(+2.42%) |
Sep 04, 2009 | 9.370 | 10.00 | 9.370 | 9.580 | 40,965 | +0.30(+3.23%) |
Sep 03, 2009 | 9.370 | 9.600 | 9.280 | 9.280 | 11,305 | -0.43(-4.43%) |
Sep 02, 2009 | 9.175 | 9.710 | 8.980 | 9.710 | 18,527 | -0.28(-2.80%) |
Sep 01, 2009 | 10.05 | 10.05 | 9.900 | 9.990 | 5,645 | -0.06(-0.60%) |
Aug 31, 2009 | 10.07 | 10.07 | 9.800 | 10.05 | 4,791 | +0.05(+0.49%) |
Aug 28, 2009 | 10.00 | 10.05 | 10.00 | 10.00 | 38,898 | -0.02(-0.19%) |
Aug 27, 2009 | 9.998 | 10.15 | 9.998 | 10.02 | 1,208 | -0.12(-1.18%) |
Aug 26, 2009 | 9.950 | 10.14 | 9.950 | 10.14 | 7,876 | +0.34(+3.47%) |
Aug 25, 2009 | 9.000 | 10.00 | 8.878 | 9.800 | 12,117 | +0.70(+7.69%) |
Aug 24, 2009 | 9.000 | 9.310 | 8.752 | 9.100 | 3,849 | +0.04(+0.50%) |
Aug 21, 2009 | 9.100 | 9.470 | 8.880 | 9.055 | 6,875 | -0.01(-0.06%) |
Aug 20, 2009 | 9.100 | 9.100 | 8.850 | 9.060 | 3,850 | -0.03(-0.33%) |
Aug 19, 2009 | 8.950 | 9.100 | 8.940 | 9.090 | 6,793 | -0.01(-0.11%) |
Aug 18, 2009 | 9.020 | 9.100 | 8.660 | 9.100 | 32,544 | +0.30(+3.41%) |
Aug 17, 2009 | 8.800 | 8.880 | 8.780 | 8.800 | 38,119 | -0.11(-1.23%) |
Aug 14, 2009 | 8.700 | 9.340 | 8.630 | 8.910 | 48,072 | +0.21(+2.41%) |
Aug 13, 2009 | 8.730 | 8.750 | 8.650 | 8.700 | 49,941 | +0.03(+0.35%) |
Aug 12, 2009 | 8.500 | 8.760 | 8.230 | 8.670 | 8,856 | +0.27(+3.21%) |
Aug 11, 2009 | 8.150 | 9.200 | 8.150 | 8.400 | 35,512 | -0.61(-6.77%) |
Aug 10, 2009 | 8.770 | 9.330 | 8.770 | 9.010 | 67,200 | +0.02(+0.22%) |
Aug 07, 2009 | 8.950 | 8.990 | 8.580 | 8.990 | 38,103 | +0.28(+3.21%) |
Aug 06, 2009 | 8.970 | 8.970 | 8.710 | 8.710 | 2,133 | -0.06(-0.68%) |
Aug 05, 2009 | 8.850 | 8.850 | 8.540 | 8.770 | 3,660 | -0.48(-5.19%) |
Aug 04, 2009 | 8.750 | 9.280 | 8.750 | 9.250 | 3,494 | +0.30(+3.35%) |
Aug 03, 2009 | 8.750 | 8.990 | 8.630 | 8.950 | 26,215 | +0.25(+2.87%) |
Jul 31, 2009 | 8.300 | 8.700 | 8.250 | 8.700 | 3,438 | +0.29(+3.45%) |
Jul 30, 2009 | 8.300 | 8.410 | 8.300 | 8.410 | 1,450 | +0.15(+1.82%) |
Jul 29, 2009 | 8.650 | 8.688 | 8.160 | 8.260 | 7,210 | -0.35(-4.07%) |
Jul 28, 2009 | 8.250 | 8.610 | 7.930 | 8.610 | 5,345 | +0.13(+1.53%) |
Jul 27, 2009 | 8.240 | 8.580 | 8.150 | 8.480 | 4,675 | +0.23(+2.79%) |
Jul 24, 2009 | 8.200 | 8.430 | 8.070 | 8.250 | 17,181 | -0.28(-3.28%) |
Jul 23, 2009 | 8.403 | 8.530 | 8.400 | 8.530 | 5,514 | +0.17(+2.00%) |
Jul 22, 2009 | 8.350 | 8.480 | 8.350 | 8.363 | 22,600 | -0.03(-0.32%) |
Jul 21, 2009 | 8.360 | 8.400 | 8.250 | 8.390 | 3,604 | +0.14(+1.67%) |
Jul 20, 2009 | 8.480 | 8.500 | 8.200 | 8.252 | 1,919 | -0.25(-2.92%) |
Jul 17, 2009 | 8.600 | 8.700 | 8.500 | 8.500 | 4,097 | +0.00(+0.00%) |
Jul 16, 2009 | 8.040 | 8.500 | 7.930 | 8.500 | 15,456 | +0.45(+5.59%) |
Jul 15, 2009 | 8.050 | 8.050 | 7.950 | 8.050 | 20,168 | +0.00(+0.00%) |
Jul 14, 2009 | 8.030 | 8.050 | 8.000 | 8.050 | 20,703 | +0.01(+0.12%) |
Jul 13, 2009 | 7.880 | 8.112 | 7.880 | 8.040 | 12,300 | -0.01(-0.12%) |
Jul 10, 2009 | 8.000 | 8.050 | 8.000 | 8.050 | 9,206 | +0.00(+0.00%) |
Jul 09, 2009 | 8.050 | 8.110 | 8.001 | 8.050 | 18,750 | +0.00(+0.00%) |
Jul 08, 2009 | 8.085 | 8.100 | 8.010 | 8.050 | 25,987 | +0.00(+0.00%) |
Jul 07, 2009 | 8.020 | 8.100 | 8.010 | 8.050 | 59,875 | +0.02(+0.25%) |
Jul 06, 2009 | 8.090 | 8.090 | 8.000 | 8.030 | 1,033 | -0.10(-1.23%) |
Jul 02, 2009 | 8.440 | 8.470 | 7.880 | 8.130 | 12,592 | -0.28(-3.33%) |
Jul 01, 2009 | 8.150 | 8.680 | 8.150 | 8.410 | 2,662 | +0.11(+1.33%) |
Jun 30, 2009 | 8.120 | 8.300 | 8.110 | 8.300 | 2,306 | +0.03(+0.36%) |
Jun 29, 2009 | 8.280 | 8.280 | 8.110 | 8.270 | 2,004 | +0.03(+0.39%) |
Jun 26, 2009 | 8.240 | 8.240 | 8.238 | 8.238 | 625 | -0.01(-0.15%) |
Jun 25, 2009 | 8.151 | 8.280 | 8.151 | 8.250 | 1,624 | +0.07(+0.85%) |
Jun 24, 2009 | 8.230 | 8.250 | 8.100 | 8.180 | 860 | +0.08(+0.99%) |
Jun 23, 2009 | 8.000 | 8.120 | 8.000 | 8.100 | 5,602 | +0.10(+1.25%) |
Jun 22, 2009 | 8.000 | 8.060 | 8.000 | 8.000 | 1,100 | -0.12(-1.48%) |
Jun 19, 2009 | 8.130 | 8.130 | 8.000 | 8.120 | 3,639 | +0.12(+1.50%) |
Jun 18, 2009 | 8.050 | 8.050 | 7.870 | 8.000 | 30,676 | +0.04(+0.50%) |
Jun 17, 2009 | 7.954 | 8.080 | 7.910 | 7.960 | 3,150 | -0.04(-0.50%) |
Jun 16, 2009 | 7.920 | 8.480 | 7.920 | 8.000 | 8,589 | +0.00(+0.00%) |
Jun 15, 2009 | 7.900 | 8.020 | 7.870 | 8.000 | 1,797 | +0.00(+0.00%) |
Jun 12, 2009 | 8.100 | 8.150 | 8.000 | 8.000 | 2,840 | -0.16(-1.96%) |
Jun 11, 2009 | 8.100 | 8.200 | 7.910 | 8.160 | 10,603 | -0.02(-0.24%) |
Jun 10, 2009 | 8.260 | 8.390 | 8.060 | 8.180 | 39,890 | +0.10(+1.24%) |
Jun 09, 2009 | 8.000 | 8.120 | 8.000 | 8.080 | 17,691 | +0.08(+1.00%) |
Jun 08, 2009 | 7.930 | 8.000 | 7.860 | 8.000 | 5,421 | -0.12(-1.48%) |
Jun 05, 2009 | 8.100 | 8.270 | 8.000 | 8.120 | 4,938 | -0.03(-0.37%) |
Jun 04, 2009 | 7.960 | 8.150 | 7.800 | 8.150 | 36,062 | +0.35(+4.49%) |
Jun 03, 2009 | 8.000 | 8.010 | 7.800 | 7.800 | 17,389 | -0.20(-2.50%) |
Jun 02, 2009 | 8.000 | 8.100 | 7.970 | 8.000 | 42,922 | +0.00(+0.00%) |
Jun 01, 2009 | 7.920 | 8.100 | 7.900 | 8.000 | 15,324 | -0.10(-1.23%) |
May 29, 2009 | 8.150 | 8.150 | 8.000 | 8.100 | 65,757 | -0.05(-0.61%) |
May 28, 2009 | 8.100 | 8.440 | 8.100 | 8.150 | 11,905 | +0.11(+1.37%) |
May 27, 2009 | 7.850 | 8.090 | 7.850 | 8.040 | 50,120 | +0.48(+6.35%) |
May 26, 2009 | 7.250 | 7.705 | 7.250 | 7.560 | 7,731 | +0.29(+3.99%) |
May 22, 2009 | 7.300 | 7.300 | 7.000 | 7.270 | 13,350 | +0.05(+0.69%) |
May 21, 2009 | 6.900 | 7.350 | 6.900 | 7.220 | 38,758 | +0.19(+2.70%) |
May 20, 2009 | 7.000 | 7.420 | 7.000 | 7.030 | 4,500 | +0.07(+1.01%) |
May 19, 2009 | 6.930 | 6.960 | 6.840 | 6.960 | 5,498 | +0.03(+0.43%) |
May 18, 2009 | 6.550 | 6.990 | 6.550 | 6.930 | 10,714 | +0.54(+8.45%) |
May 15, 2009 | 6.350 | 6.670 | 6.350 | 6.390 | 8,021 | -0.07(-1.08%) |
May 14, 2009 | 7.210 | 7.710 | 6.460 | 6.460 | 15,948 | -0.48(-6.92%) |
May 13, 2009 | 7.760 | 7.800 | 6.850 | 6.940 | 6,647 | -0.32(-4.41%) |
May 12, 2009 | 7.100 | 7.450 | 7.080 | 7.260 | 4,962 | -0.21(-2.81%) |
May 11, 2009 | 8.150 | 8.270 | 6.900 | 7.470 | 25,807 | +0.58(+8.42%) |
May 08, 2009 | 6.810 | 8.220 | 6.500 | 6.890 | 18,923 | +0.17(+2.53%) |
May 07, 2009 | 6.820 | 6.820 | 6.610 | 6.720 | 2,120 | -0.18(-2.61%) |
May 06, 2009 | 6.560 | 6.900 | 6.560 | 6.900 | 9,200 | +0.17(+2.53%) |
May 05, 2009 | 6.650 | 6.763 | 6.580 | 6.730 | 1,900 | +0.18(+2.75%) |
May 04, 2009 | 5.990 | 6.970 | 5.990 | 6.550 | 24,825 | +0.47(+7.73%) |
May 01, 2009 | 6.040 | 6.100 | 6.000 | 6.080 | 11,591 | +0.05(+0.83%) |
Apr 30, 2009 | 6.070 | 6.140 | 5.860 | 6.030 | 10,800 | +0.12(+2.03%) |
Apr 29, 2009 | 5.810 | 6.040 | 5.810 | 5.910 | 6,010 | -0.09(-1.50%) |
Apr 28, 2009 | 6.090 | 6.100 | 5.913 | 6.000 | 3,960 | +0.01(+0.17%) |
Apr 27, 2009 | 5.820 | 5.990 | 5.820 | 5.990 | 900 | +0.14(+2.39%) |
Apr 24, 2009 | 5.590 | 6.085 | 5.570 | 5.850 | 20,000 | +0.25(+4.46%) |
Apr 23, 2009 | 5.550 | 5.600 | 5.550 | 5.600 | 2,090 | -0.01(-0.18%) |
Apr 22, 2009 | 5.810 | 6.030 | 5.550 | 5.610 | 6,022 | -0.14(-2.43%) |
Apr 21, 2009 | 5.750 | 5.750 | 5.510 | 5.750 | 4,586 | +0.14(+2.57%) |
Apr 20, 2009 | 5.510 | 5.950 | 5.260 | 5.606 | 4,729 | -0.24(-4.17%) |
Apr 17, 2009 | 5.870 | 5.900 | 5.531 | 5.850 | 10,487 | +0.25(+4.46%) |
Apr 16, 2009 | 5.740 | 5.770 | 5.600 | 5.600 | 6,734 | -0.01(-0.18%) |
Apr 15, 2009 | 5.690 | 5.970 | 5.340 | 5.610 | 10,865 | -0.11(-1.92%) |
Apr 14, 2009 | 5.440 | 5.720 | 5.440 | 5.720 | 7,498 | +0.34(+6.32%) |
Apr 13, 2009 | 5.250 | 5.540 | 5.250 | 5.380 | 6,011 | +0.04(+0.75%) |
Apr 09, 2009 | 5.620 | 5.620 | 5.260 | 5.340 | 15,237 | -0.07(-1.24%) |
Apr 08, 2009 | 5.610 | 5.610 | 5.250 | 5.407 | 6,002 | -0.08(-1.51%) |
Apr 07, 2009 | 5.250 | 5.640 | 5.250 | 5.490 | 1,830 | +0.12(+2.23%) |
Apr 06, 2009 | 5.300 | 5.640 | 5.270 | 5.370 | 3,602 | -0.13(-2.36%) |
Apr 03, 2009 | 5.500 | 5.500 | 5.402 | 5.500 | 8,219 | -0.02(-0.36%) |
Apr 02, 2009 | 5.500 | 5.690 | 5.500 | 5.520 | 2,508 | +0.20(+3.76%) |
Apr 01, 2009 | 5.280 | 5.500 | 5.280 | 5.320 | 7,364 | +0.07(+1.33%) |
Mar 31, 2009 | 5.250 | 5.490 | 5.250 | 5.250 | 2,469 | +0.05(+0.96%) |
Mar 30, 2009 | 5.250 | 5.250 | 5.100 | 5.200 | 1,628 | +0.04(+0.70%) |
Mar 26, 2009 | 5.150 | 5.326 | 5.100 | 5.164 | 22,783 | +0.14(+2.87%) |
Mar 25, 2009 | 4.900 | 5.150 | 4.805 | 5.020 | 7,500 | -0.03(-0.59%) |
Mar 24, 2009 | 5.050 | 5.360 | 4.780 | 5.050 | 20,649 | +0.59(+13.23%) |
Mar 23, 2009 | 4.880 | 5.180 | 4.460 | 4.460 | 11,702 | -0.42(-8.61%) |
Mar 20, 2009 | 4.850 | 5.130 | 4.850 | 4.880 | 1,845 | -0.31(-5.97%) |
Mar 19, 2009 | 4.900 | 5.340 | 4.900 | 5.190 | 1,991 | +0.50(+10.66%) |
Mar 18, 2009 | 4.700 | 4.910 | 4.210 | 4.690 | 14,224 | -0.11(-2.29%) |
Mar 17, 2009 | 4.790 | 5.460 | 4.580 | 4.800 | 34,008 | +0.07(+1.48%) |
Mar 16, 2009 | 5.320 | 5.320 | 4.605 | 4.730 | 10,452 | -0.37(-7.25%) |
Mar 13, 2009 | 5.060 | 5.405 | 5.060 | 5.100 | 6,123 | +0.19(+3.87%) |
Mar 12, 2009 | 4.870 | 5.138 | 4.800 | 4.910 | 8,119 | -0.04(-0.81%) |
Mar 11, 2009 | 4.980 | 4.990 | 4.610 | 4.950 | 6,446 | +0.56(+12.63%) |
Mar 10, 2009 | 4.040 | 4.700 | 4.040 | 4.395 | 8,684 | +0.53(+13.86%) |
Mar 09, 2009 | 4.080 | 4.240 | 3.850 | 3.860 | 17,304 | -0.38(-8.96%) |
Mar 06, 2009 | 4.220 | 4.310 | 4.100 | 4.240 | 4,502 | +0.04(+0.95%) |
Mar 05, 2009 | 4.630 | 4.780 | 4.180 | 4.200 | 5,951 | -0.28(-6.25%) |
Mar 04, 2009 | 4.210 | 4.480 | 4.210 | 4.480 | 2,350 | +0.38(+9.27%) |
Mar 02, 2009 | 4.800 | 4.800 | 4.060 | 4.100 | 21,954 | -1.09(-21.00%) |
Feb 27, 2009 | 4.805 | 5.190 | 4.750 | 5.190 | 10,134 | +0.19(+3.80%) |
Feb 26, 2009 | 5.150 | 5.208 | 4.890 | 5.000 | 6,769 | -0.01(-0.27%) |
Feb 25, 2009 | 5.160 | 5.160 | 5.000 | 5.013 | 3,542 | -0.05(-0.92%) |
Feb 24, 2009 | 4.900 | 5.060 | 4.900 | 5.060 | 7,965 | +0.11(+2.22%) |
Feb 23, 2009 | 4.750 | 5.300 | 4.750 | 4.950 | 13,847 | +0.20(+4.21%) |
Feb 20, 2009 | 4.750 | 4.820 | 4.750 | 4.750 | 14,677 | -0.15(-3.06%) |
Feb 19, 2009 | 4.820 | 4.978 | 4.820 | 4.900 | 6,207 | +0.08(+1.66%) |
Feb 18, 2009 | 5.490 | 5.490 | 4.750 | 4.820 | 16,124 | -0.03(-0.62%) |
Feb 17, 2009 | 5.000 | 5.230 | 4.800 | 4.850 | 6,017 | -0.27(-5.20%) |
Feb 13, 2009 | 5.630 | 5.700 | 5.070 | 5.116 | 5,637 | -0.22(-4.20%) |
Feb 12, 2009 | 5.340 | 5.650 | 5.250 | 5.340 | 3,375 | +0.02(+0.38%) |
Feb 11, 2009 | 5.120 | 5.320 | 5.120 | 5.320 | 1,006 | -0.18(-3.27%) |
Feb 10, 2009 | 5.488 | 5.500 | 5.330 | 5.500 | 1,180 | +0.28(+5.36%) |
Feb 09, 2009 | 5.310 | 5.310 | 4.920 | 5.220 | 3,215 | -0.30(-5.43%) |
Feb 05, 2009 | 5.500 | 5.520 | 5.520 | 5.520 | 400 | +0.02(+0.36%) |
Feb 04, 2009 | 5.540 | 5.540 | 5.500 | 5.500 | 2,300 | -0.02(-0.36%) |