Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.24 | 11.38 | 10.88 | 10.92 | 168,343 | -0.34(-3.02%) |
Feb 25, 2010 | 10.47 | 11.51 | 10.36 | 11.26 | 436,033 | +0.50(+4.65%) |
Feb 24, 2010 | 9.900 | 10.89 | 9.860 | 10.76 | 286,850 | +0.88(+8.91%) |
Feb 23, 2010 | 9.820 | 9.950 | 9.740 | 9.880 | 129,650 | +0.04(+0.41%) |
Feb 22, 2010 | 9.840 | 9.950 | 9.730 | 9.840 | 69,936 | +0.03(+0.31%) |
Feb 19, 2010 | 9.880 | 9.940 | 9.750 | 9.810 | 54,842 | -0.09(-0.91%) |
Feb 18, 2010 | 9.940 | 9.940 | 9.650 | 9.900 | 53,138 | -0.02(-0.20%) |
Feb 17, 2010 | 9.880 | 9.930 | 9.670 | 9.920 | 129,598 | +0.14(+1.43%) |
Feb 16, 2010 | 9.550 | 9.780 | 9.460 | 9.780 | 133,115 | +0.34(+3.60%) |
Feb 12, 2010 | 9.590 | 9.440 | 9.440 | 9.440 | 162,600 | -0.11(-1.15%) |
Feb 11, 2010 | 9.100 | 9.570 | 9.000 | 9.550 | 126,418 | +0.45(+4.95%) |
Feb 10, 2010 | 9.370 | 9.370 | 8.970 | 9.100 | 114,583 | -0.13(-1.41%) |
Feb 09, 2010 | 9.750 | 9.750 | 9.010 | 9.230 | 220,920 | +0.05(+0.54%) |
Feb 08, 2010 | 9.490 | 9.500 | 9.090 | 9.180 | 209,734 | +0.38(+4.32%) |
Feb 05, 2010 | 9.000 | 9.000 | 8.420 | 8.800 | 98,624 | -0.20(-2.22%) |
Feb 04, 2010 | 9.420 | 9.510 | 8.510 | 9.000 | 150,389 | -0.40(-4.26%) |
Feb 03, 2010 | 9.200 | 9.880 | 9.000 | 9.400 | 209,200 | +0.69(+7.92%) |
Feb 02, 2010 | 8.620 | 8.920 | 8.600 | 8.710 | 77,209 | +0.11(+1.28%) |
Feb 01, 2010 | 8.490 | 8.792 | 8.400 | 8.600 | 87,467 | +0.20(+2.38%) |
Jan 29, 2010 | 8.780 | 8.780 | 8.250 | 8.400 | 98,852 | -0.29(-3.34%) |
Jan 28, 2010 | 9.060 | 9.180 | 8.490 | 8.690 | 56,587 | -0.32(-3.55%) |
Jan 27, 2010 | 8.740 | 9.050 | 8.740 | 9.010 | 31,834 | +0.23(+2.62%) |
Jan 26, 2010 | 9.120 | 9.120 | 8.770 | 8.780 | 97,722 | -0.41(-4.46%) |
Jan 25, 2010 | 9.440 | 9.440 | 8.920 | 9.190 | 35,050 | -0.03(-0.33%) |
Jan 22, 2010 | 9.590 | 9.760 | 9.050 | 9.220 | 68,960 | -0.42(-4.36%) |
Jan 21, 2010 | 9.460 | 9.900 | 9.210 | 9.640 | 157,970 | +0.24(+2.55%) |
Jan 20, 2010 | 9.530 | 9.590 | 9.280 | 9.400 | 77,337 | -0.28(-2.89%) |
Jan 19, 2010 | 9.010 | 9.690 | 9.010 | 9.680 | 161,689 | +0.71(+7.92%) |
Jan 15, 2010 | 9.190 | 8.970 | 8.970 | 8.970 | 197,700 | -0.20(-2.18%) |
Jan 14, 2010 | 9.180 | 9.290 | 9.130 | 9.170 | 87,894 | -0.01(-0.11%) |
Jan 13, 2010 | 9.270 | 9.430 | 9.150 | 9.180 | 91,228 | +0.02(+0.22%) |
Jan 12, 2010 | 9.480 | 9.650 | 9.120 | 9.160 | 93,213 | -0.41(-4.28%) |
Jan 11, 2010 | 9.850 | 9.850 | 9.520 | 9.570 | 83,341 | -0.23(-2.35%) |
Jan 08, 2010 | 9.640 | 9.800 | 9.380 | 9.800 | 110,522 | +0.15(+1.55%) |
Jan 07, 2010 | 9.250 | 9.790 | 9.050 | 9.650 | 143,432 | +0.41(+4.44%) |
Jan 06, 2010 | 9.800 | 9.800 | 9.120 | 9.240 | 127,311 | -0.54(-5.52%) |
Jan 05, 2010 | 9.760 | 9.850 | 9.570 | 9.780 | 121,752 | +0.05(+0.51%) |
Jan 04, 2010 | 9.230 | 9.950 | 9.230 | 9.730 | 116,465 | +0.62(+6.81%) |
Dec 31, 2009 | 9.250 | 9.110 | 9.110 | 9.110 | 89,600 | -0.15(-1.62%) |
Dec 30, 2009 | 9.230 | 9.300 | 9.040 | 9.260 | 61,636 | +0.00(+0.00%) |
Dec 29, 2009 | 9.500 | 9.500 | 9.000 | 9.260 | 85,310 | -0.25(-2.63%) |
Dec 28, 2009 | 9.710 | 9.860 | 9.200 | 9.510 | 55,110 | -0.16(-1.65%) |
Dec 24, 2009 | 9.780 | 9.800 | 9.570 | 9.670 | 11,701 | -0.02(-0.21%) |
Dec 23, 2009 | 9.760 | 9.790 | 9.500 | 9.690 | 36,361 | +0.02(+0.21%) |
Dec 22, 2009 | 9.710 | 9.710 | 9.420 | 9.670 | 77,539 | +0.03(+0.31%) |
Dec 21, 2009 | 9.490 | 9.780 | 9.400 | 9.640 | 93,421 | +0.29(+3.10%) |
Dec 18, 2009 | 9.540 | 9.595 | 9.240 | 9.350 | 389,508 | -0.18(-1.89%) |
Dec 17, 2009 | 9.650 | 9.780 | 9.470 | 9.530 | 129,325 | -0.33(-3.35%) |
Dec 16, 2009 | 9.500 | 9.950 | 9.290 | 9.860 | 114,153 | +0.43(+4.56%) |
Dec 15, 2009 | 9.460 | 9.600 | 9.200 | 9.430 | 81,098 | -0.06(-0.63%) |
Dec 14, 2009 | 9.345 | 9.490 | 9.220 | 9.490 | 58,999 | +0.25(+2.71%) |
Dec 11, 2009 | 9.400 | 9.400 | 9.140 | 9.240 | 76,676 | -0.12(-1.28%) |
Dec 10, 2009 | 9.470 | 9.470 | 9.110 | 9.360 | 190,087 | +0.05(+0.54%) |
Dec 09, 2009 | 9.000 | 9.380 | 8.670 | 9.310 | 207,524 | +0.36(+4.02%) |
Dec 08, 2009 | 8.880 | 9.005 | 8.570 | 8.950 | 72,240 | -0.01(-0.11%) |
Dec 07, 2009 | 8.840 | 9.040 | 8.700 | 8.960 | 55,850 | +0.09(+1.01%) |
Dec 04, 2009 | 8.820 | 9.090 | 8.630 | 8.870 | 117,701 | +0.20(+2.31%) |
Dec 03, 2009 | 8.910 | 9.060 | 8.640 | 8.670 | 79,372 | -0.16(-1.81%) |
Dec 02, 2009 | 8.670 | 9.380 | 8.570 | 8.830 | 86,422 | +0.13(+1.49%) |
Dec 01, 2009 | 8.320 | 8.800 | 8.170 | 8.700 | 135,355 | +0.45(+5.45%) |
Nov 30, 2009 | 7.870 | 8.360 | 7.430 | 8.250 | 198,416 | +0.38(+4.83%) |
Nov 27, 2009 | 7.970 | 8.243 | 7.870 | 7.870 | 39,980 | -0.51(-6.09%) |
Nov 25, 2009 | 8.710 | 8.710 | 8.350 | 8.380 | 48,715 | -0.25(-2.90%) |
Nov 24, 2009 | 8.910 | 8.910 | 8.300 | 8.630 | 110,155 | -0.13(-1.48%) |
Nov 23, 2009 | 8.650 | 8.920 | 8.300 | 8.760 | 170,633 | +0.31(+3.67%) |
Nov 20, 2009 | 8.080 | 8.870 | 7.950 | 8.450 | 170,497 | +0.32(+3.94%) |
Nov 19, 2009 | 8.260 | 8.360 | 7.860 | 8.130 | 115,065 | -0.21(-2.52%) |
Nov 18, 2009 | 8.610 | 8.830 | 8.259 | 8.340 | 197,632 | -0.30(-3.47%) |
Nov 17, 2009 | 8.060 | 8.710 | 8.020 | 8.640 | 198,930 | +0.58(+7.20%) |
Nov 16, 2009 | 8.050 | 8.240 | 7.950 | 8.060 | 163,041 | +0.08(+1.00%) |
Nov 13, 2009 | 7.520 | 8.160 | 7.430 | 7.980 | 164,101 | +0.59(+7.98%) |
Nov 12, 2009 | 7.440 | 8.180 | 7.350 | 7.390 | 268,559 | -0.04(-0.54%) |
Nov 11, 2009 | 7.290 | 7.450 | 7.090 | 7.430 | 102,394 | +0.27(+3.77%) |
Nov 10, 2009 | 7.490 | 7.490 | 6.950 | 7.160 | 117,928 | -0.22(-2.98%) |
Nov 09, 2009 | 7.160 | 7.410 | 7.110 | 7.380 | 144,181 | +0.38(+5.43%) |
Nov 06, 2009 | 7.050 | 7.130 | 6.850 | 7.000 | 107,054 | -0.21(-2.91%) |
Nov 05, 2009 | 6.280 | 7.210 | 6.280 | 7.210 | 194,297 | +0.86(+13.54%) |
Nov 04, 2009 | 5.200 | 6.630 | 5.200 | 6.350 | 287,063 | +1.59(+33.40%) |
Nov 03, 2009 | 4.680 | 4.850 | 4.500 | 4.760 | 107,003 | +0.03(+0.63%) |
Nov 02, 2009 | 4.770 | 4.950 | 4.540 | 4.730 | 85,190 | +0.02(+0.42%) |
Oct 30, 2009 | 4.930 | 5.050 | 4.600 | 4.710 | 147,189 | -0.30(-5.99%) |
Oct 29, 2009 | 4.900 | 5.110 | 4.820 | 5.010 | 115,462 | +0.21(+4.37%) |
Oct 28, 2009 | 5.050 | 5.140 | 4.700 | 4.800 | 147,754 | -0.25(-4.95%) |
Oct 27, 2009 | 5.460 | 5.670 | 5.000 | 5.050 | 232,158 | -0.35(-6.48%) |
Oct 26, 2009 | 5.810 | 5.970 | 5.360 | 5.400 | 162,605 | -0.30(-5.26%) |
Oct 23, 2009 | 6.140 | 6.540 | 5.640 | 5.700 | 249,382 | -0.77(-11.90%) |
Oct 22, 2009 | 6.270 | 6.590 | 6.200 | 6.470 | 112,979 | +0.24(+3.85%) |
Oct 21, 2009 | 6.410 | 6.580 | 6.180 | 6.230 | 85,977 | -0.18(-2.81%) |
Oct 20, 2009 | 6.410 | 6.670 | 6.380 | 6.410 | 55,716 | -0.24(-3.61%) |
Oct 19, 2009 | 6.800 | 6.920 | 6.620 | 6.650 | 36,114 | -0.10(-1.48%) |
Oct 16, 2009 | 7.270 | 7.290 | 6.750 | 6.750 | 82,147 | -0.59(-8.04%) |
Oct 15, 2009 | 7.580 | 7.580 | 7.290 | 7.340 | 67,955 | -0.24(-3.17%) |
Oct 14, 2009 | 7.290 | 7.680 | 7.080 | 7.580 | 159,642 | +0.56(+7.98%) |
Oct 13, 2009 | 7.010 | 7.120 | 6.900 | 7.020 | 48,344 | -0.16(-2.23%) |
Oct 12, 2009 | 7.250 | 7.330 | 7.116 | 7.180 | 34,440 | -0.15(-2.05%) |
Oct 09, 2009 | 7.100 | 7.370 | 7.070 | 7.330 | 102,202 | +0.25(+3.53%) |
Oct 08, 2009 | 7.280 | 7.370 | 7.080 | 7.080 | 91,173 | -0.11(-1.53%) |
Oct 07, 2009 | 6.860 | 7.250 | 6.790 | 7.190 | 95,109 | +0.31(+4.51%) |
Oct 06, 2009 | 6.560 | 6.970 | 6.560 | 6.880 | 74,556 | +0.39(+6.01%) |
Oct 05, 2009 | 6.350 | 6.540 | 6.180 | 6.490 | 48,458 | +0.20(+3.18%) |
Oct 02, 2009 | 6.240 | 6.490 | 6.090 | 6.290 | 88,490 | -0.03(-0.47%) |
Oct 01, 2009 | 6.560 | 6.740 | 6.320 | 6.320 | 97,829 | -0.27(-4.10%) |
Sep 30, 2009 | 7.340 | 7.340 | 6.430 | 6.590 | 168,811 | -0.77(-10.46%) |
Sep 29, 2009 | 7.240 | 7.480 | 7.070 | 7.360 | 76,345 | +0.09(+1.24%) |
Sep 28, 2009 | 7.180 | 7.400 | 7.020 | 7.270 | 90,687 | +0.14(+1.96%) |
Sep 25, 2009 | 7.070 | 7.190 | 6.970 | 7.130 | 43,044 | -0.01(-0.14%) |
Sep 24, 2009 | 7.320 | 7.320 | 6.920 | 7.140 | 70,472 | -0.09(-1.24%) |
Sep 23, 2009 | 7.250 | 7.420 | 7.120 | 7.230 | 80,676 | +0.02(+0.28%) |
Sep 22, 2009 | 7.260 | 7.320 | 7.121 | 7.210 | 141,234 | -0.05(-0.69%) |
Sep 21, 2009 | 6.830 | 7.450 | 6.720 | 7.260 | 195,194 | +0.32(+4.61%) |
Sep 18, 2009 | 6.920 | 7.160 | 6.000 | 6.940 | 783,757 | -0.11(-1.56%) |
Sep 17, 2009 | 6.810 | 7.050 | 6.790 | 7.050 | 92,546 | +0.24(+3.52%) |
Sep 16, 2009 | 6.860 | 6.960 | 6.570 | 6.810 | 97,841 | -0.03(-0.44%) |
Sep 15, 2009 | 6.880 | 7.070 | 6.820 | 6.840 | 203,845 | -0.09(-1.30%) |
Sep 14, 2009 | 6.880 | 7.050 | 6.560 | 6.930 | 45,905 | -0.02(-0.29%) |
Sep 11, 2009 | 7.140 | 7.200 | 6.890 | 6.950 | 44,884 | -0.16(-2.25%) |
Sep 10, 2009 | 6.970 | 7.260 | 6.900 | 7.110 | 134,205 | +0.11(+1.57%) |
Sep 09, 2009 | 6.750 | 7.000 | 6.750 | 7.000 | 102,867 | +0.22(+3.24%) |
Sep 08, 2009 | 6.950 | 6.950 | 6.700 | 6.780 | 130,734 | -0.11(-1.60%) |
Sep 04, 2009 | 6.900 | 7.005 | 6.720 | 6.890 | 59,421 | -0.01(-0.14%) |
Sep 03, 2009 | 6.330 | 6.950 | 6.330 | 6.900 | 54,902 | +0.54(+8.49%) |
Sep 02, 2009 | 6.540 | 6.600 | 6.230 | 6.360 | 131,359 | -0.22(-3.34%) |
Sep 01, 2009 | 6.280 | 6.920 | 6.280 | 6.580 | 100,311 | +0.24(+3.79%) |
Aug 31, 2009 | 6.610 | 6.700 | 6.300 | 6.340 | 122,322 | -0.36(-5.37%) |
Aug 28, 2009 | 7.040 | 7.060 | 6.560 | 6.700 | 65,565 | -0.29(-4.15%) |
Aug 27, 2009 | 6.830 | 7.040 | 6.580 | 6.990 | 61,809 | +0.13(+1.90%) |
Aug 26, 2009 | 6.930 | 6.980 | 6.660 | 6.860 | 59,219 | -0.10(-1.44%) |
Aug 25, 2009 | 6.800 | 7.050 | 6.650 | 6.960 | 56,833 | +0.18(+2.65%) |
Aug 24, 2009 | 6.810 | 7.440 | 6.660 | 6.780 | 150,315 | -0.04(-0.59%) |
Aug 21, 2009 | 6.650 | 6.850 | 6.440 | 6.820 | 79,779 | +0.29(+4.44%) |
Aug 20, 2009 | 6.230 | 6.550 | 6.020 | 6.530 | 44,080 | +0.26(+4.15%) |
Aug 19, 2009 | 5.830 | 6.400 | 5.830 | 6.270 | 68,878 | +0.31(+5.20%) |
Aug 18, 2009 | 5.970 | 6.030 | 5.680 | 5.960 | 65,356 | +0.03(+0.51%) |
Aug 17, 2009 | 5.920 | 6.060 | 5.650 | 5.930 | 53,022 | -0.16(-2.63%) |
Aug 14, 2009 | 6.410 | 6.440 | 5.730 | 6.090 | 54,784 | -0.35(-5.43%) |
Aug 13, 2009 | 6.450 | 6.450 | 6.200 | 6.440 | 59,239 | +0.05(+0.78%) |
Aug 12, 2009 | 6.120 | 6.490 | 6.060 | 6.390 | 79,332 | +0.30(+4.93%) |
Aug 11, 2009 | 6.080 | 6.140 | 5.880 | 6.090 | 115,817 | -0.02(-0.33%) |
Aug 10, 2009 | 5.500 | 6.160 | 5.320 | 6.110 | 122,705 | +0.58(+10.49%) |
Aug 07, 2009 | 5.010 | 5.689 | 4.950 | 5.530 | 135,945 | +0.64(+13.09%) |
Aug 06, 2009 | 4.730 | 5.150 | 4.730 | 4.890 | 97,639 | +0.16(+3.38%) |
Aug 05, 2009 | 4.910 | 4.999 | 4.400 | 4.730 | 69,676 | -0.46(-8.86%) |
Aug 04, 2009 | 4.970 | 5.190 | 4.840 | 5.190 | 54,209 | +0.15(+2.98%) |
Aug 03, 2009 | 4.780 | 5.080 | 4.760 | 5.040 | 80,811 | +0.33(+7.01%) |
Jul 31, 2009 | 5.090 | 5.160 | 4.700 | 4.710 | 129,759 | -0.43(-8.37%) |
Jul 30, 2009 | 4.730 | 5.170 | 4.720 | 5.140 | 94,109 | +0.51(+11.02%) |
Jul 29, 2009 | 4.770 | 4.860 | 4.600 | 4.630 | 51,977 | -0.21(-4.34%) |
Jul 28, 2009 | 5.130 | 5.130 | 4.570 | 4.840 | 85,877 | -0.36(-6.92%) |
Jul 27, 2009 | 5.080 | 5.210 | 4.810 | 5.200 | 98,100 | +0.07(+1.36%) |
Jul 24, 2009 | 4.910 | 5.130 | 4.600 | 5.130 | 88,773 | +0.15(+3.01%) |
Jul 23, 2009 | 4.710 | 4.980 | 4.600 | 4.980 | 69,850 | +0.24(+5.06%) |
Jul 22, 2009 | 4.600 | 4.840 | 4.600 | 4.740 | 39,616 | +0.14(+3.04%) |
Jul 21, 2009 | 4.870 | 4.870 | 4.490 | 4.600 | 45,853 | -0.25(-5.15%) |
Jul 20, 2009 | 4.650 | 4.860 | 4.560 | 4.850 | 65,852 | +0.24(+5.21%) |
Jul 17, 2009 | 4.810 | 4.810 | 4.280 | 4.610 | 136,765 | -0.21(-4.36%) |
Jul 16, 2009 | 4.620 | 4.900 | 4.430 | 4.820 | 60,603 | +0.14(+2.99%) |
Jul 15, 2009 | 4.110 | 4.690 | 4.110 | 4.680 | 114,140 | +0.66(+16.42%) |
Jul 14, 2009 | 4.210 | 4.240 | 3.947 | 4.020 | 77,015 | -0.18(-4.29%) |
Jul 13, 2009 | 4.280 | 4.460 | 4.130 | 4.200 | 125,130 | +0.10(+2.44%) |
Jul 10, 2009 | 4.120 | 4.235 | 4.060 | 4.100 | 44,874 | -0.04(-0.97%) |
Jul 09, 2009 | 4.140 | 4.580 | 4.020 | 4.140 | 81,985 | +0.05(+1.22%) |
Jul 08, 2009 | 4.410 | 4.740 | 3.990 | 4.090 | 149,021 | -0.22(-5.10%) |
Jul 07, 2009 | 4.420 | 4.600 | 4.290 | 4.310 | 84,223 | -0.07(-1.60%) |
Jul 06, 2009 | 4.590 | 4.740 | 4.330 | 4.380 | 110,990 | -0.24(-5.19%) |
Jul 02, 2009 | 4.910 | 4.910 | 4.600 | 4.620 | 86,619 | -0.43(-8.51%) |
Jul 01, 2009 | 4.740 | 5.070 | 4.690 | 5.050 | 119,049 | +0.37(+7.91%) |
Jun 30, 2009 | 4.930 | 5.050 | 4.670 | 4.680 | 87,002 | -0.23(-4.68%) |
Jun 29, 2009 | 5.010 | 5.390 | 4.750 | 4.910 | 109,398 | +0.03(+0.61%) |
Jun 26, 2009 | 5.310 | 5.440 | 4.810 | 4.880 | 1,044,116 | -0.49(-9.12%) |
Jun 25, 2009 | 5.090 | 5.380 | 4.820 | 5.370 | 96,651 | +0.51(+10.49%) |
Jun 24, 2009 | 5.250 | 5.300 | 4.770 | 4.860 | 120,880 | -0.32(-6.18%) |
Jun 23, 2009 | 4.750 | 5.580 | 4.750 | 5.180 | 222,672 | +0.56(+12.12%) |
Jun 22, 2009 | 5.040 | 5.180 | 4.530 | 4.620 | 142,146 | -0.46(-9.06%) |
Jun 19, 2009 | 5.480 | 5.630 | 4.950 | 5.080 | 214,815 | -0.28(-5.22%) |
Jun 18, 2009 | 5.570 | 5.850 | 5.170 | 5.360 | 116,572 | -0.21(-3.77%) |
Jun 17, 2009 | 5.600 | 6.040 | 5.540 | 5.570 | 168,533 | -0.01(-0.18%) |
Jun 16, 2009 | 6.060 | 6.260 | 5.580 | 5.580 | 130,147 | -0.38(-6.38%) |
Jun 15, 2009 | 6.300 | 6.640 | 5.680 | 5.960 | 231,238 | -0.05(-0.83%) |
Jun 12, 2009 | 6.190 | 6.260 | 5.610 | 6.010 | 156,516 | -0.24(-3.84%) |
Jun 11, 2009 | 5.980 | 6.570 | 5.980 | 6.250 | 121,034 | +0.30(+5.04%) |
Jun 10, 2009 | 6.900 | 7.000 | 5.810 | 5.950 | 224,354 | -0.90(-13.14%) |
Jun 09, 2009 | 6.910 | 7.250 | 6.740 | 6.850 | 117,461 | +0.02(+0.29%) |
Jun 08, 2009 | 6.800 | 7.180 | 6.560 | 6.830 | 91,925 | -0.28(-3.94%) |
Jun 05, 2009 | 7.340 | 7.550 | 6.860 | 7.110 | 113,490 | -0.30(-4.05%) |
Jun 04, 2009 | 7.740 | 7.930 | 7.330 | 7.410 | 132,381 | -0.27(-3.52%) |
Jun 03, 2009 | 7.750 | 7.920 | 7.540 | 7.680 | 58,382 | -0.19(-2.41%) |
Jun 02, 2009 | 7.470 | 7.960 | 7.270 | 7.870 | 134,245 | +0.37(+4.93%) |
Jun 01, 2009 | 6.650 | 7.610 | 6.570 | 7.500 | 163,617 | +1.04(+16.10%) |
May 29, 2009 | 7.330 | 7.330 | 6.420 | 6.460 | 178,921 | -0.86(-11.75%) |
May 28, 2009 | 7.150 | 7.390 | 6.870 | 7.320 | 62,743 | +0.27(+3.83%) |
May 27, 2009 | 7.070 | 7.440 | 7.050 | 7.050 | 95,654 | -0.11(-1.54%) |
May 26, 2009 | 6.710 | 7.220 | 6.610 | 7.160 | 161,033 | +0.33(+4.83%) |
May 22, 2009 | 6.550 | 6.890 | 6.410 | 6.830 | 131,865 | +0.36(+5.56%) |
May 21, 2009 | 6.330 | 6.730 | 6.320 | 6.470 | 93,656 | +0.04(+0.62%) |
May 20, 2009 | 6.820 | 7.460 | 6.380 | 6.430 | 163,407 | -0.29(-4.32%) |
May 19, 2009 | 7.050 | 7.280 | 6.450 | 6.720 | 109,344 | -0.27(-3.86%) |
May 18, 2009 | 6.580 | 7.510 | 6.200 | 6.990 | 136,713 | +0.52(+8.04%) |
May 15, 2009 | 6.480 | 6.930 | 6.160 | 6.470 | 99,023 | +0.04(+0.62%) |
May 14, 2009 | 6.510 | 6.860 | 6.420 | 6.430 | 114,533 | -0.02(-0.31%) |
May 13, 2009 | 6.730 | 6.900 | 6.410 | 6.450 | 178,309 | -0.41(-5.98%) |
May 12, 2009 | 8.190 | 8.190 | 6.730 | 6.860 | 102,016 | -0.68(-9.02%) |
May 11, 2009 | 7.910 | 8.140 | 7.440 | 7.540 | 255,335 | -0.58(-7.14%) |
May 08, 2009 | 6.870 | 8.170 | 6.870 | 8.120 | 62,076 | +0.94(+13.09%) |
May 07, 2009 | 7.720 | 7.720 | 7.010 | 7.180 | 86,421 | -0.47(-6.14%) |
May 06, 2009 | 7.490 | 7.770 | 7.000 | 7.650 | 66,879 | +0.25(+3.38%) |
May 05, 2009 | 7.720 | 7.840 | 6.870 | 7.400 | 118,295 | -0.38(-4.95%) |
May 04, 2009 | 6.880 | 8.830 | 6.880 | 7.785 | 266,875 | +0.98(+14.32%) |
May 01, 2009 | 6.030 | 6.810 | 5.830 | 6.810 | 115,383 | +0.78(+12.94%) |
Apr 30, 2009 | 7.450 | 7.450 | 5.980 | 6.030 | 155,659 | -1.35(-18.29%) |
Apr 29, 2009 | 7.000 | 7.500 | 6.810 | 7.380 | 61,076 | +0.38(+5.43%) |
Apr 28, 2009 | 6.840 | 7.160 | 6.790 | 7.000 | 60,699 | +0.08(+1.16%) |
Apr 27, 2009 | 6.890 | 6.990 | 6.590 | 6.920 | 90,953 | -0.01(-0.14%) |
Apr 24, 2009 | 7.100 | 7.100 | 6.890 | 6.930 | 113,074 | -0.09(-1.28%) |
Apr 23, 2009 | 7.160 | 7.350 | 6.820 | 7.020 | 97,293 | -0.16(-2.23%) |
Apr 22, 2009 | 6.800 | 7.190 | 6.730 | 7.180 | 347,228 | +0.20(+2.87%) |
Apr 21, 2009 | 6.310 | 7.000 | 6.130 | 6.980 | 129,703 | +0.65(+10.27%) |
Apr 20, 2009 | 6.600 | 6.725 | 6.120 | 6.330 | 95,472 | -0.53(-7.73%) |
Apr 17, 2009 | 7.240 | 7.260 | 6.722 | 6.860 | 120,965 | -0.34(-4.72%) |
Apr 16, 2009 | 7.240 | 7.590 | 7.040 | 7.200 | 131,177 | +0.08(+1.12%) |
Apr 15, 2009 | 6.380 | 7.180 | 6.360 | 7.120 | 45,898 | +0.66(+10.22%) |
Apr 14, 2009 | 6.800 | 6.970 | 6.420 | 6.460 | 65,892 | -0.52(-7.45%) |
Apr 13, 2009 | 6.520 | 7.090 | 6.520 | 6.980 | 107,071 | +0.32(+4.80%) |
Apr 09, 2009 | 6.200 | 6.903 | 6.120 | 6.660 | 137,658 | +0.62(+10.26%) |
Apr 08, 2009 | 5.350 | 6.080 | 5.220 | 6.040 | 100,254 | +0.73(+13.75%) |
Apr 07, 2009 | 5.360 | 5.680 | 5.270 | 5.310 | 72,920 | -0.18(-3.28%) |
Apr 06, 2009 | 5.750 | 5.750 | 5.250 | 5.490 | 101,396 | -0.47(-7.89%) |
Apr 03, 2009 | 5.160 | 6.010 | 4.980 | 5.960 | 117,912 | +0.80(+15.50%) |
Apr 02, 2009 | 4.910 | 5.460 | 4.780 | 5.160 | 118,079 | +0.41(+8.63%) |
Apr 01, 2009 | 4.200 | 4.850 | 4.155 | 4.750 | 96,386 | +0.45(+10.47%) |
Mar 31, 2009 | 4.300 | 4.550 | 4.040 | 4.300 | 92,985 | +0.09(+2.14%) |
Mar 30, 2009 | 4.290 | 4.460 | 4.030 | 4.210 | 53,954 | -0.61(-12.66%) |
Mar 26, 2009 | 4.820 | 4.840 | 4.660 | 4.820 | 118,816 | +0.00(+0.00%) |
Mar 25, 2009 | 4.670 | 4.820 | 4.520 | 4.820 | 115,466 | +0.19(+4.10%) |
Mar 24, 2009 | 4.770 | 4.800 | 4.540 | 4.630 | 74,618 | -0.22(-4.54%) |
Mar 23, 2009 | 4.790 | 4.850 | 4.710 | 4.850 | 144,436 | +0.11(+2.32%) |
Mar 20, 2009 | 4.850 | 4.910 | 4.450 | 4.740 | 188,824 | -0.11(-2.27%) |
Mar 19, 2009 | 4.460 | 4.850 | 4.460 | 4.850 | 156,223 | +0.19(+4.08%) |
Mar 18, 2009 | 4.110 | 4.670 | 3.980 | 4.660 | 99,729 | +0.54(+13.11%) |
Mar 17, 2009 | 3.940 | 4.120 | 3.850 | 4.120 | 96,499 | +0.16(+4.04%) |
Mar 16, 2009 | 3.930 | 4.100 | 3.900 | 3.960 | 123,964 | +0.09(+2.33%) |
Mar 13, 2009 | 3.920 | 3.970 | 3.710 | 3.870 | 89,476 | -0.03(-0.77%) |
Mar 12, 2009 | 3.580 | 3.910 | 3.580 | 3.900 | 261,056 | +0.32(+8.94%) |
Mar 11, 2009 | 3.720 | 3.720 | 3.430 | 3.580 | 92,257 | -0.12(-3.24%) |
Mar 10, 2009 | 3.660 | 4.030 | 3.590 | 3.700 | 119,067 | +0.05(+1.37%) |
Mar 09, 2009 | 3.900 | 4.150 | 3.650 | 3.650 | 91,629 | -0.32(-8.06%) |
Mar 06, 2009 | 3.710 | 3.990 | 3.680 | 3.970 | 51,985 | +0.32(+8.77%) |
Mar 05, 2009 | 3.650 | 3.830 | 3.540 | 3.650 | 74,141 | -0.12(-3.18%) |
Mar 04, 2009 | 3.710 | 3.870 | 3.650 | 3.770 | 52,440 | +0.28(+8.02%) |