Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.010 | 6.120 | 5.910 | 5.940 | 415,040 | -0.03(-0.50%) |
Jan 28, 2010 | 6.240 | 6.240 | 5.890 | 5.970 | 263,031 | -0.27(-4.33%) |
Jan 27, 2010 | 5.810 | 6.280 | 5.500 | 6.240 | 468,420 | +0.42(+7.22%) |
Jan 26, 2010 | 5.960 | 6.120 | 5.810 | 5.820 | 143,037 | -0.17(-2.84%) |
Jan 25, 2010 | 6.140 | 6.160 | 5.940 | 5.990 | 195,252 | -0.12(-1.96%) |
Jan 22, 2010 | 6.080 | 6.270 | 6.020 | 6.110 | 223,459 | +0.01(+0.16%) |
Jan 21, 2010 | 6.350 | 6.450 | 6.030 | 6.100 | 220,937 | -0.28(-4.39%) |
Jan 20, 2010 | 6.490 | 6.520 | 6.180 | 6.380 | 178,928 | -0.14(-2.15%) |
Jan 19, 2010 | 6.420 | 6.530 | 6.310 | 6.520 | 327,508 | +0.13(+2.03%) |
Jan 15, 2010 | 6.880 | 6.390 | 6.390 | 6.390 | 558,600 | -0.46(-6.72%) |
Jan 14, 2010 | 6.660 | 6.970 | 6.630 | 6.850 | 487,228 | +0.20(+3.01%) |
Jan 13, 2010 | 6.650 | 6.750 | 6.594 | 6.650 | 258,718 | +0.04(+0.61%) |
Jan 12, 2010 | 6.640 | 6.760 | 6.410 | 6.610 | 873,568 | -0.15(-2.22%) |
Jan 11, 2010 | 6.560 | 6.780 | 6.500 | 6.760 | 343,063 | +0.21(+3.21%) |
Jan 08, 2010 | 6.300 | 6.560 | 6.150 | 6.550 | 298,698 | +0.20(+3.15%) |
Jan 07, 2010 | 6.450 | 6.560 | 6.220 | 6.350 | 276,152 | -0.06(-0.94%) |
Jan 06, 2010 | 5.850 | 6.479 | 5.840 | 6.410 | 560,959 | +0.55(+9.39%) |
Jan 05, 2010 | 5.600 | 5.870 | 5.520 | 5.860 | 307,370 | +0.18(+3.17%) |
Jan 04, 2010 | 5.650 | 5.680 | 5.520 | 5.680 | 368,009 | +0.07(+1.25%) |
Dec 31, 2009 | 5.620 | 5.610 | 5.610 | 5.610 | 277,600 | -0.05(-0.88%) |
Dec 30, 2009 | 5.660 | 5.670 | 5.440 | 5.660 | 248,843 | -0.05(-0.88%) |
Dec 29, 2009 | 5.660 | 5.744 | 5.560 | 5.710 | 206,076 | +0.04(+0.71%) |
Dec 28, 2009 | 5.810 | 5.810 | 5.620 | 5.670 | 117,765 | -0.16(-2.74%) |
Dec 24, 2009 | 5.910 | 5.910 | 5.770 | 5.830 | 32,094 | -0.08(-1.35%) |
Dec 23, 2009 | 5.950 | 5.960 | 5.810 | 5.910 | 123,610 | -0.03(-0.51%) |
Dec 22, 2009 | 5.700 | 5.970 | 5.655 | 5.940 | 195,388 | +0.29(+5.13%) |
Dec 21, 2009 | 5.870 | 5.900 | 5.610 | 5.650 | 255,825 | -0.19(-3.25%) |
Dec 18, 2009 | 5.600 | 5.840 | 5.530 | 5.840 | 831,362 | +0.21(+3.73%) |
Dec 17, 2009 | 5.610 | 5.700 | 5.575 | 5.630 | 160,533 | -0.02(-0.35%) |
Dec 16, 2009 | 5.530 | 5.730 | 5.530 | 5.650 | 217,617 | +0.11(+1.99%) |
Dec 15, 2009 | 5.520 | 5.580 | 5.360 | 5.540 | 173,306 | +0.02(+0.36%) |
Dec 14, 2009 | 5.520 | 5.570 | 5.360 | 5.520 | 150,648 | -0.04(-0.72%) |
Dec 11, 2009 | 5.460 | 5.670 | 5.260 | 5.560 | 310,178 | +0.11(+2.02%) |
Dec 10, 2009 | 5.470 | 5.600 | 5.400 | 5.450 | 313,149 | -0.02(-0.37%) |
Dec 09, 2009 | 5.640 | 5.670 | 5.420 | 5.470 | 311,207 | +0.19(+3.60%) |
Dec 08, 2009 | 5.290 | 5.410 | 5.270 | 5.280 | 141,261 | -0.06(-1.12%) |
Dec 07, 2009 | 5.430 | 5.500 | 5.300 | 5.340 | 161,024 | -0.09(-1.66%) |
Dec 04, 2009 | 5.330 | 5.580 | 5.300 | 5.430 | 253,503 | +0.18(+3.43%) |
Dec 03, 2009 | 5.480 | 5.590 | 5.230 | 5.250 | 156,017 | -0.24(-4.37%) |
Dec 02, 2009 | 5.450 | 5.600 | 5.374 | 5.490 | 118,900 | +0.02(+0.37%) |
Dec 01, 2009 | 5.070 | 5.520 | 5.050 | 5.470 | 268,946 | +0.30(+5.80%) |
Nov 30, 2009 | 5.230 | 5.260 | 4.930 | 5.170 | 422,930 | -0.06(-1.15%) |
Nov 27, 2009 | 5.390 | 5.500 | 5.230 | 5.230 | 224,308 | -0.31(-5.60%) |
Nov 25, 2009 | 5.630 | 5.710 | 5.520 | 5.540 | 108,733 | -0.05(-0.89%) |
Nov 24, 2009 | 5.600 | 5.650 | 5.470 | 5.590 | 132,900 | -0.01(-0.18%) |
Nov 23, 2009 | 5.630 | 5.750 | 5.510 | 5.600 | 112,048 | +0.06(+1.08%) |
Nov 20, 2009 | 5.410 | 5.610 | 5.360 | 5.540 | 183,345 | +0.13(+2.40%) |
Nov 19, 2009 | 5.490 | 5.490 | 5.370 | 5.410 | 142,720 | -0.14(-2.52%) |
Nov 18, 2009 | 5.720 | 5.770 | 5.500 | 5.550 | 141,946 | -0.20(-3.48%) |
Nov 17, 2009 | 5.750 | 5.830 | 5.630 | 5.750 | 110,797 | -0.01(-0.17%) |
Nov 16, 2009 | 5.590 | 5.940 | 5.590 | 5.760 | 219,297 | +0.22(+3.97%) |
Nov 13, 2009 | 5.370 | 5.540 | 5.280 | 5.540 | 220,169 | +0.23(+4.33%) |
Nov 12, 2009 | 5.580 | 5.600 | 5.300 | 5.310 | 227,861 | -0.29(-5.18%) |
Nov 11, 2009 | 5.720 | 5.780 | 5.530 | 5.600 | 204,304 | -0.05(-0.88%) |
Nov 10, 2009 | 5.790 | 5.830 | 5.620 | 5.650 | 174,125 | -0.15(-2.59%) |
Nov 09, 2009 | 5.740 | 5.860 | 5.660 | 5.800 | 254,593 | +0.15(+2.65%) |
Nov 06, 2009 | 5.670 | 5.740 | 5.580 | 5.650 | 132,438 | -0.10(-1.74%) |
Nov 05, 2009 | 5.570 | 5.850 | 5.500 | 5.750 | 258,067 | +0.23(+4.17%) |
Nov 04, 2009 | 5.700 | 5.720 | 5.510 | 5.520 | 332,924 | -0.15(-2.65%) |
Nov 03, 2009 | 5.630 | 5.720 | 5.530 | 5.670 | 176,197 | +0.01(+0.18%) |
Nov 02, 2009 | 5.750 | 5.880 | 5.570 | 5.660 | 182,735 | -0.11(-1.91%) |
Oct 30, 2009 | 5.590 | 6.100 | 5.560 | 5.770 | 502,585 | -0.02(-0.35%) |
Oct 29, 2009 | 5.650 | 5.820 | 5.600 | 5.790 | 263,566 | +0.14(+2.48%) |
Oct 28, 2009 | 5.740 | 5.830 | 5.600 | 5.650 | 391,937 | -0.09(-1.57%) |
Oct 27, 2009 | 5.840 | 5.910 | 5.700 | 5.740 | 208,617 | -0.11(-1.88%) |
Oct 26, 2009 | 5.960 | 6.150 | 5.730 | 5.850 | 253,191 | -0.15(-2.50%) |
Oct 23, 2009 | 6.000 | 6.080 | 5.960 | 6.000 | 229,530 | -0.07(-1.15%) |
Oct 22, 2009 | 6.100 | 6.120 | 5.900 | 6.070 | 460,513 | +0.12(+2.02%) |
Oct 21, 2009 | 6.460 | 6.590 | 5.920 | 5.950 | 616,371 | -0.53(-8.18%) |
Oct 20, 2009 | 6.480 | 6.690 | 6.370 | 6.480 | 282,474 | -0.17(-2.56%) |
Oct 19, 2009 | 6.700 | 6.740 | 6.650 | 6.650 | 154,466 | -0.01(-0.15%) |
Oct 16, 2009 | 6.600 | 6.730 | 6.550 | 6.660 | 211,488 | -0.01(-0.15%) |
Oct 15, 2009 | 6.730 | 6.742 | 6.600 | 6.670 | 191,636 | -0.08(-1.19%) |
Oct 14, 2009 | 6.780 | 6.800 | 6.670 | 6.750 | 256,333 | -0.01(-0.15%) |
Oct 13, 2009 | 6.650 | 6.770 | 6.550 | 6.760 | 157,960 | +0.04(+0.60%) |
Oct 12, 2009 | 6.840 | 6.860 | 6.710 | 6.720 | 126,875 | -0.06(-0.88%) |
Oct 09, 2009 | 6.610 | 6.790 | 6.610 | 6.780 | 143,344 | +0.16(+2.42%) |
Oct 08, 2009 | 6.670 | 6.800 | 6.600 | 6.620 | 173,476 | -0.01(-0.15%) |
Oct 07, 2009 | 6.690 | 6.760 | 6.510 | 6.630 | 174,137 | -0.06(-0.90%) |
Oct 06, 2009 | 6.580 | 6.690 | 6.470 | 6.690 | 216,436 | +0.17(+2.61%) |
Oct 05, 2009 | 6.450 | 6.580 | 6.360 | 6.520 | 142,346 | +0.08(+1.24%) |
Oct 02, 2009 | 6.520 | 6.570 | 6.380 | 6.440 | 264,092 | -0.21(-3.16%) |
Oct 01, 2009 | 6.400 | 6.690 | 6.400 | 6.650 | 431,379 | +0.15(+2.31%) |
Sep 30, 2009 | 6.520 | 6.590 | 6.450 | 6.500 | 203,046 | -0.01(-0.15%) |
Sep 29, 2009 | 6.760 | 6.760 | 6.450 | 6.510 | 277,692 | -0.26(-3.84%) |
Sep 28, 2009 | 6.650 | 6.850 | 6.580 | 6.770 | 231,776 | +0.18(+2.73%) |
Sep 25, 2009 | 6.520 | 6.710 | 6.500 | 6.590 | 115,751 | +0.07(+1.07%) |
Sep 24, 2009 | 6.720 | 6.760 | 6.500 | 6.520 | 143,062 | -0.19(-2.83%) |
Sep 23, 2009 | 6.700 | 6.850 | 6.620 | 6.710 | 228,920 | +0.04(+0.60%) |
Sep 22, 2009 | 6.750 | 6.780 | 6.560 | 6.670 | 224,691 | -0.05(-0.74%) |
Sep 21, 2009 | 6.550 | 6.760 | 6.550 | 6.720 | 162,798 | +0.10(+1.51%) |
Sep 18, 2009 | 6.670 | 6.670 | 6.550 | 6.620 | 343,145 | -0.01(-0.15%) |
Sep 17, 2009 | 6.610 | 6.740 | 6.580 | 6.630 | 160,271 | +0.03(+0.45%) |
Sep 16, 2009 | 6.650 | 6.710 | 6.560 | 6.600 | 163,781 | -0.05(-0.75%) |
Sep 15, 2009 | 6.680 | 6.820 | 6.640 | 6.650 | 216,622 | -0.01(-0.15%) |
Sep 14, 2009 | 6.500 | 6.700 | 6.412 | 6.660 | 199,352 | +0.14(+2.15%) |
Sep 11, 2009 | 6.700 | 6.730 | 6.490 | 6.520 | 164,936 | -0.12(-1.81%) |
Sep 10, 2009 | 6.460 | 6.640 | 6.380 | 6.640 | 141,836 | +0.14(+2.15%) |
Sep 09, 2009 | 6.470 | 6.540 | 6.290 | 6.500 | 243,456 | +0.04(+0.62%) |
Sep 08, 2009 | 6.450 | 6.530 | 6.420 | 6.460 | 185,747 | +0.05(+0.78%) |
Sep 04, 2009 | 6.270 | 6.450 | 6.210 | 6.410 | 224,054 | +0.14(+2.23%) |
Sep 03, 2009 | 6.220 | 6.350 | 6.141 | 6.270 | 238,178 | +0.05(+0.80%) |
Sep 02, 2009 | 6.190 | 6.280 | 6.140 | 6.220 | 201,005 | -0.02(-0.32%) |
Sep 01, 2009 | 6.400 | 6.540 | 6.230 | 6.240 | 268,917 | -0.17(-2.65%) |
Aug 31, 2009 | 6.430 | 6.490 | 6.300 | 6.410 | 312,013 | -0.05(-0.77%) |
Aug 28, 2009 | 6.530 | 6.530 | 6.380 | 6.460 | 232,360 | +0.02(+0.31%) |
Aug 27, 2009 | 6.450 | 6.490 | 6.360 | 6.440 | 258,383 | -0.02(-0.31%) |
Aug 26, 2009 | 6.600 | 6.680 | 6.390 | 6.460 | 490,424 | -0.12(-1.82%) |
Aug 25, 2009 | 6.900 | 6.950 | 6.480 | 6.580 | 1,601,063 | -0.94(-12.50%) |
Aug 24, 2009 | 7.500 | 7.580 | 7.400 | 7.520 | 558,709 | +0.12(+1.62%) |
Aug 21, 2009 | 7.320 | 7.500 | 7.238 | 7.400 | 391,732 | +0.13(+1.79%) |
Aug 20, 2009 | 6.870 | 7.300 | 6.790 | 7.270 | 251,597 | +0.40(+5.82%) |
Aug 19, 2009 | 6.680 | 7.000 | 6.570 | 6.870 | 167,252 | +0.11(+1.63%) |
Aug 18, 2009 | 6.500 | 6.920 | 6.500 | 6.760 | 146,627 | +0.00(+0.00%) |
Aug 17, 2009 | 6.820 | 6.840 | 6.570 | 6.760 | 159,188 | -0.21(-3.01%) |
Aug 14, 2009 | 7.020 | 7.139 | 6.870 | 6.970 | 142,693 | -0.16(-2.24%) |
Aug 13, 2009 | 7.130 | 7.200 | 6.920 | 7.130 | 128,858 | +0.06(+0.85%) |
Aug 12, 2009 | 6.880 | 7.200 | 6.880 | 7.070 | 234,319 | +0.19(+2.76%) |
Aug 11, 2009 | 6.890 | 6.990 | 6.730 | 6.880 | 355,157 | -0.05(-0.72%) |
Aug 10, 2009 | 6.780 | 6.990 | 6.770 | 6.930 | 174,039 | +0.12(+1.76%) |
Aug 07, 2009 | 6.630 | 6.990 | 6.570 | 6.810 | 227,025 | +0.29(+4.45%) |
Aug 06, 2009 | 6.770 | 6.770 | 6.300 | 6.520 | 208,295 | -0.20(-2.98%) |
Aug 05, 2009 | 7.020 | 7.020 | 6.690 | 6.720 | 283,816 | -0.35(-4.95%) |
Aug 04, 2009 | 7.090 | 7.200 | 7.050 | 7.070 | 266,749 | -0.10(-1.39%) |
Aug 03, 2009 | 7.070 | 7.220 | 6.910 | 7.170 | 222,308 | +0.16(+2.28%) |
Jul 31, 2009 | 7.250 | 7.390 | 7.010 | 7.010 | 232,980 | -0.26(-3.58%) |
Jul 30, 2009 | 7.160 | 7.470 | 7.010 | 7.270 | 414,287 | +0.19(+2.68%) |
Jul 29, 2009 | 6.850 | 7.290 | 6.790 | 7.080 | 252,927 | +0.16(+2.31%) |
Jul 28, 2009 | 6.890 | 7.000 | 6.600 | 6.920 | 190,124 | +0.00(+0.00%) |
Jul 27, 2009 | 6.950 | 7.040 | 6.800 | 6.920 | 197,992 | +0.12(+1.76%) |
Jul 24, 2009 | 6.700 | 6.840 | 6.610 | 6.800 | 193,338 | +0.06(+0.89%) |
Jul 23, 2009 | 6.550 | 6.870 | 6.550 | 6.740 | 336,331 | +0.22(+3.37%) |
Jul 22, 2009 | 6.420 | 6.620 | 6.310 | 6.520 | 206,761 | +0.10(+1.56%) |
Jul 21, 2009 | 6.500 | 6.550 | 6.360 | 6.420 | 142,722 | -0.07(-1.08%) |
Jul 20, 2009 | 6.480 | 6.510 | 6.220 | 6.490 | 236,290 | +0.07(+1.09%) |
Jul 17, 2009 | 6.520 | 6.520 | 6.200 | 6.420 | 293,392 | -0.08(-1.23%) |
Jul 16, 2009 | 6.230 | 6.540 | 6.150 | 6.500 | 215,440 | +0.24(+3.83%) |
Jul 15, 2009 | 6.180 | 6.260 | 6.010 | 6.260 | 234,633 | +0.18(+2.96%) |
Jul 14, 2009 | 6.170 | 6.180 | 6.050 | 6.080 | 123,024 | -0.05(-0.82%) |
Jul 13, 2009 | 5.840 | 6.130 | 5.750 | 6.130 | 245,677 | +0.17(+2.85%) |
Jul 10, 2009 | 5.990 | 6.080 | 5.960 | 5.960 | 237,380 | -0.09(-1.49%) |
Jul 09, 2009 | 6.080 | 6.310 | 5.990 | 6.050 | 214,906 | -0.02(-0.33%) |
Jul 08, 2009 | 6.300 | 6.340 | 6.000 | 6.070 | 505,034 | -0.26(-4.11%) |
Jul 07, 2009 | 6.450 | 6.540 | 6.280 | 6.330 | 308,959 | -0.14(-2.16%) |
Jul 06, 2009 | 6.380 | 6.510 | 6.300 | 6.470 | 393,866 | +0.08(+1.25%) |
Jul 02, 2009 | 6.500 | 6.530 | 6.240 | 6.390 | 403,032 | -0.17(-2.59%) |
Jul 01, 2009 | 6.750 | 6.950 | 6.550 | 6.560 | 581,172 | -0.08(-1.20%) |
Jun 30, 2009 | 6.720 | 6.980 | 6.640 | 6.640 | 488,658 | -0.05(-0.75%) |
Jun 29, 2009 | 6.850 | 7.030 | 6.660 | 6.690 | 761,423 | -0.19(-2.76%) |
Jun 26, 2009 | 6.980 | 7.050 | 6.810 | 6.880 | 1,264,695 | -0.12(-1.71%) |
Jun 25, 2009 | 6.920 | 7.020 | 6.800 | 7.000 | 404,675 | +0.09(+1.30%) |
Jun 24, 2009 | 6.950 | 7.150 | 6.830 | 6.910 | 375,722 | +0.08(+1.17%) |
Jun 23, 2009 | 7.080 | 7.110 | 6.780 | 6.830 | 427,349 | -0.14(-2.01%) |
Jun 22, 2009 | 7.400 | 7.450 | 6.860 | 6.970 | 494,818 | -0.54(-7.19%) |
Jun 19, 2009 | 7.700 | 7.720 | 7.500 | 7.510 | 443,698 | -0.13(-1.70%) |
Jun 18, 2009 | 7.500 | 7.720 | 7.500 | 7.640 | 170,755 | +0.00(+0.00%) |
Jun 17, 2009 | 7.450 | 7.740 | 7.400 | 7.640 | 198,676 | +0.16(+2.14%) |
Jun 16, 2009 | 7.940 | 7.940 | 7.450 | 7.480 | 392,340 | -0.35(-4.47%) |
Jun 15, 2009 | 7.920 | 8.010 | 7.720 | 7.830 | 467,226 | -0.17(-2.12%) |
Jun 12, 2009 | 7.560 | 8.350 | 7.550 | 8.000 | 662,435 | +0.34(+4.44%) |
Jun 11, 2009 | 6.850 | 7.990 | 6.800 | 7.660 | 951,736 | +0.85(+12.48%) |
Jun 10, 2009 | 7.150 | 7.150 | 6.710 | 6.810 | 240,262 | -0.18(-2.58%) |
Jun 09, 2009 | 6.830 | 7.050 | 6.750 | 6.990 | 180,851 | +0.16(+2.34%) |
Jun 08, 2009 | 6.920 | 7.180 | 6.780 | 6.830 | 185,043 | -0.16(-2.29%) |
Jun 05, 2009 | 6.600 | 7.040 | 6.551 | 6.990 | 403,976 | +0.42(+6.39%) |
Jun 04, 2009 | 6.520 | 6.650 | 6.300 | 6.570 | 405,346 | +0.06(+0.92%) |
Jun 03, 2009 | 6.260 | 6.510 | 6.260 | 6.510 | 285,369 | +0.02(+0.31%) |
Jun 02, 2009 | 6.000 | 6.500 | 6.000 | 6.490 | 427,588 | +0.43(+7.10%) |
Jun 01, 2009 | 6.100 | 6.250 | 6.000 | 6.060 | 382,095 | -0.10(-1.62%) |
May 29, 2009 | 6.120 | 6.250 | 6.010 | 6.160 | 356,818 | +0.08(+1.32%) |
May 28, 2009 | 6.100 | 6.190 | 5.970 | 6.080 | 167,146 | -0.02(-0.33%) |
May 27, 2009 | 6.230 | 6.250 | 6.040 | 6.100 | 150,088 | -0.12(-1.93%) |
May 26, 2009 | 5.900 | 6.220 | 5.860 | 6.220 | 175,437 | +0.28(+4.71%) |
May 22, 2009 | 6.130 | 6.150 | 5.920 | 5.940 | 121,238 | -0.13(-2.14%) |
May 21, 2009 | 6.000 | 6.230 | 5.860 | 6.070 | 395,076 | +0.25(+4.30%) |
May 20, 2009 | 5.880 | 6.000 | 5.780 | 5.820 | 128,488 | +0.01(+0.17%) |
May 19, 2009 | 5.930 | 5.940 | 5.660 | 5.810 | 198,591 | -0.06(-1.02%) |
May 18, 2009 | 5.760 | 5.930 | 5.680 | 5.870 | 208,295 | +0.21(+3.71%) |
May 15, 2009 | 5.650 | 5.730 | 5.551 | 5.660 | 182,859 | +0.05(+0.89%) |
May 14, 2009 | 5.570 | 5.800 | 5.500 | 5.610 | 245,539 | +0.08(+1.45%) |
May 13, 2009 | 5.800 | 5.900 | 5.500 | 5.530 | 240,358 | -0.34(-5.79%) |
May 12, 2009 | 5.950 | 5.990 | 5.780 | 5.870 | 188,852 | -0.06(-1.01%) |
May 11, 2009 | 6.020 | 6.110 | 5.880 | 5.930 | 358,721 | -0.16(-2.63%) |
May 08, 2009 | 5.890 | 6.110 | 5.750 | 6.090 | 242,612 | +0.31(+5.36%) |
May 07, 2009 | 6.050 | 6.070 | 5.700 | 5.780 | 342,768 | -0.23(-3.83%) |
May 06, 2009 | 6.230 | 6.390 | 5.900 | 6.010 | 787,218 | -0.54(-8.24%) |
May 05, 2009 | 6.140 | 6.560 | 6.100 | 6.550 | 490,496 | +0.49(+8.09%) |
May 04, 2009 | 6.010 | 6.080 | 5.900 | 6.060 | 399,896 | +0.14(+2.36%) |
May 01, 2009 | 6.050 | 6.090 | 5.910 | 5.920 | 239,486 | -0.13(-2.15%) |
Apr 30, 2009 | 6.200 | 6.290 | 5.910 | 6.050 | 391,309 | -0.07(-1.14%) |
Apr 29, 2009 | 5.940 | 6.200 | 5.880 | 6.120 | 267,807 | +0.25(+4.26%) |
Apr 28, 2009 | 6.030 | 6.150 | 5.850 | 5.870 | 280,424 | -0.19(-3.14%) |
Apr 27, 2009 | 6.490 | 6.490 | 5.750 | 6.060 | 373,035 | +0.07(+1.17%) |
Apr 24, 2009 | 5.660 | 6.000 | 5.660 | 5.990 | 317,042 | +0.37(+6.58%) |
Apr 23, 2009 | 5.700 | 5.790 | 5.570 | 5.620 | 165,031 | -0.06(-1.06%) |
Apr 22, 2009 | 5.640 | 5.850 | 5.610 | 5.680 | 216,243 | -0.09(-1.56%) |
Apr 21, 2009 | 5.520 | 5.820 | 5.480 | 5.770 | 186,234 | +0.24(+4.34%) |
Apr 20, 2009 | 5.960 | 5.970 | 5.450 | 5.530 | 357,129 | -0.47(-7.83%) |
Apr 17, 2009 | 5.960 | 6.000 | 5.762 | 6.000 | 256,196 | +0.06(+1.01%) |
Apr 16, 2009 | 5.650 | 5.950 | 5.460 | 5.940 | 288,752 | +0.37(+6.64%) |
Apr 15, 2009 | 5.310 | 5.570 | 5.310 | 5.570 | 184,020 | +0.19(+3.53%) |
Apr 14, 2009 | 5.470 | 5.790 | 5.350 | 5.380 | 343,081 | -0.21(-3.76%) |
Apr 13, 2009 | 5.430 | 5.600 | 5.390 | 5.590 | 274,664 | +0.22(+4.10%) |
Apr 09, 2009 | 5.270 | 5.500 | 5.170 | 5.370 | 404,672 | +0.21(+4.07%) |
Apr 08, 2009 | 5.100 | 5.170 | 4.870 | 5.160 | 254,247 | +0.09(+1.78%) |
Apr 07, 2009 | 5.050 | 5.300 | 4.990 | 5.070 | 312,391 | -0.05(-0.98%) |
Apr 06, 2009 | 5.060 | 5.180 | 4.910 | 5.120 | 290,304 | +0.01(+0.20%) |
Apr 03, 2009 | 5.000 | 5.160 | 4.840 | 5.110 | 215,921 | +0.08(+1.59%) |
Apr 02, 2009 | 5.080 | 5.210 | 4.920 | 5.030 | 316,154 | +0.09(+1.82%) |
Apr 01, 2009 | 4.940 | 4.980 | 4.730 | 4.940 | 428,691 | -0.09(-1.79%) |
Mar 31, 2009 | 4.900 | 5.200 | 4.720 | 5.030 | 316,003 | +0.21(+4.36%) |
Mar 30, 2009 | 5.060 | 5.240 | 4.750 | 4.820 | 352,255 | -0.46(-8.71%) |
Mar 26, 2009 | 5.300 | 5.390 | 5.040 | 5.280 | 427,448 | +0.07(+1.34%) |
Mar 25, 2009 | 5.200 | 5.420 | 4.900 | 5.210 | 347,407 | +0.04(+0.77%) |
Mar 24, 2009 | 5.450 | 5.450 | 5.150 | 5.170 | 335,898 | -0.44(-7.84%) |
Mar 23, 2009 | 5.420 | 5.610 | 5.130 | 5.610 | 263,745 | +0.48(+9.36%) |
Mar 20, 2009 | 5.450 | 5.560 | 5.080 | 5.130 | 327,424 | -0.26(-4.82%) |
Mar 19, 2009 | 5.250 | 5.780 | 5.150 | 5.390 | 651,358 | +0.24(+4.66%) |
Mar 18, 2009 | 4.910 | 5.240 | 4.810 | 5.150 | 189,852 | +0.20(+4.04%) |
Mar 17, 2009 | 4.760 | 5.000 | 4.660 | 4.950 | 162,598 | +0.19(+3.99%) |
Mar 16, 2009 | 5.080 | 5.200 | 4.680 | 4.760 | 204,272 | -0.28(-5.56%) |
Mar 13, 2009 | 4.860 | 5.070 | 4.640 | 5.040 | 288,430 | +0.18(+3.70%) |
Mar 12, 2009 | 4.340 | 4.860 | 4.250 | 4.860 | 257,977 | +0.48(+10.96%) |
Mar 11, 2009 | 4.640 | 4.910 | 4.320 | 4.380 | 240,700 | -0.19(-4.16%) |
Mar 10, 2009 | 4.420 | 4.650 | 4.330 | 4.570 | 305,533 | +0.26(+6.03%) |
Mar 09, 2009 | 3.970 | 4.410 | 3.780 | 4.310 | 477,681 | +0.22(+5.38%) |
Mar 06, 2009 | 4.190 | 4.340 | 3.910 | 4.090 | 445,491 | -0.06(-1.45%) |
Mar 05, 2009 | 4.380 | 4.410 | 4.100 | 4.150 | 453,367 | -0.33(-7.37%) |
Mar 04, 2009 | 4.340 | 4.550 | 4.250 | 4.480 | 309,932 | -0.07(-1.54%) |
Mar 02, 2009 | 4.570 | 4.570 | 4.500 | 4.550 | 425,406 | -0.12(-2.57%) |
Feb 27, 2009 | 4.770 | 4.868 | 4.620 | 4.670 | 423,678 | -0.20(-4.11%) |
Feb 26, 2009 | 4.980 | 5.010 | 4.820 | 4.870 | 274,632 | -0.08(-1.62%) |
Feb 25, 2009 | 5.020 | 5.040 | 4.900 | 4.950 | 334,807 | -0.07(-1.39%) |
Feb 24, 2009 | 4.770 | 5.050 | 4.770 | 5.020 | 312,338 | +0.27(+5.68%) |
Feb 23, 2009 | 4.990 | 4.990 | 4.640 | 4.750 | 304,749 | -0.24(-4.81%) |
Feb 20, 2009 | 5.060 | 5.080 | 4.910 | 4.990 | 233,085 | -0.13(-2.54%) |
Feb 19, 2009 | 5.240 | 5.440 | 5.100 | 5.120 | 175,557 | -0.07(-1.35%) |
Feb 18, 2009 | 5.400 | 5.440 | 5.190 | 5.190 | 329,725 | -0.25(-4.60%) |
Feb 17, 2009 | 5.530 | 5.640 | 5.440 | 5.440 | 258,175 | -0.24(-4.23%) |
Feb 13, 2009 | 5.630 | 5.760 | 5.430 | 5.680 | 456,876 | +0.04(+0.71%) |
Feb 12, 2009 | 5.490 | 5.710 | 5.450 | 5.640 | 466,159 | -0.03(-0.53%) |
Feb 11, 2009 | 5.830 | 5.970 | 5.670 | 5.670 | 537,598 | -0.08(-1.39%) |
Feb 10, 2009 | 6.010 | 6.380 | 5.700 | 5.750 | 964,976 | -0.66(-10.30%) |
Feb 09, 2009 | 6.080 | 6.590 | 6.080 | 6.410 | 535,310 | +0.26(+4.23%) |
Feb 06, 2009 | 5.920 | 6.250 | 5.900 | 6.150 | 496,710 | +0.18(+3.02%) |
Feb 05, 2009 | 5.760 | 6.100 | 5.720 | 5.970 | 494,464 | +0.15(+2.58%) |
Feb 04, 2009 | 5.960 | 6.020 | 5.750 | 5.820 | 417,219 | -0.17(-2.84%) |
Feb 03, 2009 | 5.940 | 6.080 | 5.930 | 5.990 | 458,038 | +0.01(+0.17%) |