Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.921 | 7.792 | 7.792 | 7.792 | 317,344 | -0.16(-1.99%) |
Dec 30, 2009 | 7.961 | 8.020 | 7.881 | 7.951 | 122,334 | -0.01(-0.12%) |
Dec 29, 2009 | 7.970 | 7.970 | 7.881 | 7.961 | 233,771 | +0.03(+0.38%) |
Dec 28, 2009 | 7.881 | 8.030 | 7.812 | 7.931 | 173,567 | +0.04(+0.50%) |
Dec 24, 2009 | 7.931 | 7.953 | 7.881 | 7.891 | 66,535 | -0.04(-0.50%) |
Dec 23, 2009 | 7.861 | 8.020 | 7.792 | 7.931 | 229,012 | +0.10(+1.27%) |
Dec 22, 2009 | 7.713 | 7.970 | 7.554 | 7.832 | 257,460 | +0.11(+1.41%) |
Dec 21, 2009 | 7.524 | 7.812 | 7.485 | 7.723 | 272,073 | +0.26(+3.45%) |
Dec 18, 2009 | 7.465 | 7.544 | 7.286 | 7.465 | 378,972 | +0.08(+1.07%) |
Dec 17, 2009 | 7.326 | 7.415 | 7.237 | 7.386 | 134,489 | +0.03(+0.40%) |
Dec 16, 2009 | 7.455 | 7.604 | 7.286 | 7.356 | 164,097 | -0.06(-0.80%) |
Dec 15, 2009 | 7.514 | 7.524 | 7.395 | 7.415 | 222,428 | -0.10(-1.32%) |
Dec 14, 2009 | 7.376 | 7.524 | 7.356 | 7.514 | 164,711 | +0.12(+1.61%) |
Dec 11, 2009 | 7.167 | 7.415 | 7.148 | 7.395 | 118,163 | +0.24(+3.32%) |
Dec 10, 2009 | 7.455 | 7.455 | 7.158 | 7.158 | 216,159 | -0.30(-3.99%) |
Dec 09, 2009 | 7.425 | 7.485 | 7.306 | 7.455 | 274,407 | +0.06(+0.80%) |
Dec 08, 2009 | 7.286 | 7.475 | 7.177 | 7.395 | 213,992 | +0.05(+0.67%) |
Dec 07, 2009 | 7.118 | 7.415 | 7.118 | 7.346 | 258,791 | +0.25(+3.49%) |
Dec 04, 2009 | 7.217 | 7.217 | 7.009 | 7.098 | 303,906 | +0.01(+0.14%) |
Dec 03, 2009 | 7.068 | 7.286 | 7.029 | 7.088 | 255,505 | +0.02(+0.28%) |
Dec 02, 2009 | 6.979 | 7.118 | 6.939 | 7.068 | 238,787 | +0.11(+1.57%) |
Dec 01, 2009 | 7.029 | 7.029 | 6.801 | 6.959 | 394,809 | +0.05(+0.72%) |
Nov 30, 2009 | 6.761 | 6.939 | 6.642 | 6.910 | 282,065 | +0.16(+2.35%) |
Nov 27, 2009 | 6.860 | 7.009 | 6.692 | 6.751 | 85,706 | -0.29(-4.08%) |
Nov 25, 2009 | 6.989 | 7.138 | 6.989 | 7.039 | 135,754 | +0.01(+0.14%) |
Nov 24, 2009 | 7.019 | 7.049 | 6.880 | 7.029 | 407,891 | +0.01(+0.14%) |
Nov 23, 2009 | 7.029 | 7.098 | 6.939 | 7.019 | 261,185 | +0.04(+0.57%) |
Nov 20, 2009 | 6.830 | 6.989 | 6.741 | 6.979 | 237,024 | +0.14(+2.03%) |
Nov 19, 2009 | 6.850 | 6.890 | 6.801 | 6.840 | 164,461 | -0.03(-0.43%) |
Nov 18, 2009 | 6.930 | 6.930 | 6.840 | 6.870 | 173,787 | -0.04(-0.57%) |
Nov 17, 2009 | 6.920 | 6.969 | 6.850 | 6.910 | 437,223 | +0.01(+0.14%) |
Nov 16, 2009 | 6.930 | 6.979 | 6.801 | 6.900 | 417,002 | +0.01(+0.14%) |
Nov 13, 2009 | 6.821 | 6.939 | 6.741 | 6.890 | 157,472 | +0.10(+1.46%) |
Nov 12, 2009 | 6.920 | 7.029 | 6.741 | 6.791 | 234,287 | -0.14(-2.00%) |
Nov 11, 2009 | 6.979 | 7.055 | 6.900 | 6.930 | 187,798 | -0.02(-0.29%) |
Nov 10, 2009 | 7.296 | 7.296 | 6.850 | 6.949 | 813,323 | -0.44(-5.91%) |
Nov 09, 2009 | 7.415 | 7.434 | 7.306 | 7.386 | 146,121 | +0.04(+0.54%) |
Nov 06, 2009 | 7.376 | 7.643 | 7.217 | 7.346 | 274,883 | -0.05(-0.67%) |
Nov 05, 2009 | 7.019 | 7.415 | 6.959 | 7.395 | 247,308 | +0.62(+9.22%) |
Nov 04, 2009 | 6.880 | 6.930 | 6.751 | 6.771 | 165,513 | -0.09(-1.30%) |
Nov 03, 2009 | 6.771 | 6.860 | 6.692 | 6.860 | 140,282 | +0.10(+1.47%) |
Nov 02, 2009 | 6.731 | 6.840 | 6.682 | 6.761 | 183,852 | +0.06(+0.89%) |
Oct 30, 2009 | 6.880 | 7.058 | 6.632 | 6.702 | 321,908 | -0.21(-3.01%) |
Oct 29, 2009 | 6.662 | 6.949 | 6.652 | 6.910 | 238,880 | +0.27(+4.03%) |
Oct 28, 2009 | 6.939 | 6.979 | 6.593 | 6.642 | 423,935 | -0.33(-4.69%) |
Oct 27, 2009 | 7.227 | 7.227 | 6.890 | 6.969 | 277,363 | +0.09(+1.30%) |
Oct 26, 2009 | 6.880 | 7.049 | 6.775 | 6.880 | 229,038 | -0.02(-0.29%) |
Oct 23, 2009 | 6.920 | 6.959 | 6.890 | 6.900 | 173,553 | -0.09(-1.28%) |
Oct 22, 2009 | 6.910 | 7.029 | 6.830 | 6.989 | 195,400 | +0.05(+0.71%) |
Oct 21, 2009 | 6.999 | 7.138 | 6.930 | 6.939 | 161,963 | -0.06(-0.85%) |
Oct 20, 2009 | 7.009 | 7.029 | 6.979 | 6.999 | 149,054 | -0.06(-0.84%) |
Oct 19, 2009 | 7.088 | 7.098 | 6.939 | 7.058 | 230,794 | -0.03(-0.42%) |
Oct 16, 2009 | 7.158 | 7.177 | 6.989 | 7.088 | 197,972 | -0.13(-1.79%) |
Oct 15, 2009 | 7.068 | 7.217 | 6.999 | 7.217 | 188,563 | +0.13(+1.82%) |
Oct 14, 2009 | 7.128 | 7.128 | 6.984 | 7.088 | 145,167 | +0.05(+0.70%) |
Oct 13, 2009 | 7.029 | 7.039 | 6.989 | 7.039 | 160,776 | -0.03(-0.42%) |
Oct 12, 2009 | 7.068 | 7.138 | 7.019 | 7.068 | 82,001 | -0.08(-1.11%) |
Oct 09, 2009 | 7.108 | 7.166 | 7.058 | 7.148 | 98,678 | +0.05(+0.70%) |
Oct 08, 2009 | 7.098 | 7.158 | 7.029 | 7.098 | 202,936 | +0.02(+0.28%) |
Oct 07, 2009 | 7.108 | 7.148 | 7.019 | 7.078 | 340,559 | -0.05(-0.70%) |
Oct 06, 2009 | 7.068 | 7.167 | 7.039 | 7.128 | 129,835 | +0.07(+0.98%) |
Oct 05, 2009 | 7.128 | 7.148 | 6.999 | 7.058 | 156,314 | -0.02(-0.28%) |
Oct 02, 2009 | 6.949 | 7.128 | 6.860 | 7.078 | 187,791 | +0.09(+1.28%) |
Oct 01, 2009 | 6.979 | 7.078 | 6.939 | 6.989 | 412,337 | +0.01(+0.14%) |
Sep 30, 2009 | 7.227 | 7.227 | 6.939 | 6.979 | 267,235 | -0.22(-3.03%) |
Sep 29, 2009 | 7.217 | 7.267 | 7.108 | 7.197 | 137,891 | +0.01(+0.14%) |
Sep 28, 2009 | 6.959 | 7.197 | 6.959 | 7.187 | 218,356 | +0.22(+3.13%) |
Sep 25, 2009 | 6.969 | 7.138 | 6.930 | 6.969 | 311,131 | -0.04(-0.57%) |
Sep 24, 2009 | 7.376 | 7.435 | 6.880 | 7.009 | 470,453 | -0.37(-4.97%) |
Sep 23, 2009 | 7.445 | 7.544 | 7.197 | 7.376 | 214,285 | -0.08(-1.06%) |
Sep 22, 2009 | 7.514 | 7.514 | 7.336 | 7.455 | 105,637 | +0.00(+0.00%) |
Sep 21, 2009 | 7.415 | 7.505 | 7.386 | 7.455 | 166,639 | +0.02(+0.27%) |
Sep 18, 2009 | 7.346 | 7.485 | 7.346 | 7.435 | 446,733 | +0.10(+1.35%) |
Sep 17, 2009 | 7.346 | 7.415 | 7.286 | 7.336 | 242,496 | +0.02(+0.27%) |
Sep 16, 2009 | 7.326 | 7.425 | 7.277 | 7.316 | 177,891 | -0.01(-0.14%) |
Sep 15, 2009 | 7.336 | 7.425 | 7.257 | 7.326 | 359,151 | +0.00(+0.00%) |
Sep 14, 2009 | 7.128 | 7.435 | 7.098 | 7.326 | 340,164 | +0.18(+2.50%) |
Sep 11, 2009 | 7.842 | 7.931 | 7.019 | 7.148 | 881,111 | -0.66(-8.50%) |
Sep 10, 2009 | 7.624 | 8.114 | 7.624 | 7.812 | 374,435 | +0.19(+2.47%) |
Sep 09, 2009 | 7.306 | 7.633 | 7.227 | 7.624 | 212,781 | +0.33(+4.48%) |
Sep 08, 2009 | 7.395 | 7.395 | 7.237 | 7.296 | 167,372 | -0.08(-1.08%) |
Sep 04, 2009 | 7.306 | 7.405 | 7.187 | 7.376 | 113,232 | +0.07(+0.95%) |
Sep 03, 2009 | 7.108 | 7.316 | 6.949 | 7.306 | 149,881 | +0.21(+2.93%) |
Sep 02, 2009 | 6.999 | 7.227 | 6.999 | 7.098 | 263,432 | -0.01(-0.14%) |
Sep 01, 2009 | 7.277 | 7.455 | 7.009 | 7.108 | 232,359 | -0.24(-3.24%) |
Aug 31, 2009 | 7.485 | 7.604 | 7.336 | 7.346 | 270,338 | -0.18(-2.37%) |
Aug 28, 2009 | 7.762 | 7.832 | 7.485 | 7.524 | 167,815 | -0.22(-2.82%) |
Aug 27, 2009 | 7.663 | 7.832 | 7.564 | 7.742 | 74,082 | +0.07(+0.90%) |
Aug 26, 2009 | 7.901 | 7.901 | 7.534 | 7.673 | 195,586 | -0.21(-2.64%) |
Aug 25, 2009 | 7.861 | 8.040 | 7.614 | 7.881 | 230,595 | +0.03(+0.38%) |
Aug 24, 2009 | 8.129 | 8.198 | 7.624 | 7.852 | 279,409 | -0.27(-3.30%) |
Aug 21, 2009 | 8.159 | 8.248 | 8.030 | 8.119 | 252,641 | +0.04(+0.49%) |
Aug 20, 2009 | 7.723 | 8.109 | 7.643 | 8.080 | 318,859 | +0.35(+4.49%) |
Aug 19, 2009 | 7.653 | 7.752 | 7.653 | 7.733 | 184,925 | -0.01(-0.13%) |
Aug 18, 2009 | 7.733 | 7.782 | 7.687 | 7.742 | 163,967 | +0.12(+1.56%) |
Aug 17, 2009 | 7.733 | 7.772 | 7.544 | 7.624 | 228,525 | -0.15(-1.91%) |
Aug 14, 2009 | 7.752 | 7.792 | 7.505 | 7.772 | 342,043 | +0.03(+0.38%) |
Aug 13, 2009 | 7.584 | 7.782 | 7.524 | 7.742 | 180,077 | +0.21(+2.76%) |
Aug 12, 2009 | 7.346 | 7.604 | 7.346 | 7.534 | 152,176 | +0.19(+2.56%) |
Aug 11, 2009 | 7.346 | 7.425 | 6.959 | 7.346 | 273,380 | +0.02(+0.27%) |
Aug 10, 2009 | 7.187 | 7.425 | 7.068 | 7.326 | 133,288 | +0.13(+1.79%) |
Aug 07, 2009 | 7.049 | 7.286 | 6.999 | 7.197 | 219,646 | +0.27(+3.86%) |
Aug 06, 2009 | 6.880 | 7.118 | 6.811 | 6.930 | 219,196 | +0.12(+1.75%) |
Aug 05, 2009 | 6.672 | 6.920 | 6.533 | 6.811 | 342,787 | +0.12(+1.78%) |
Aug 04, 2009 | 6.761 | 6.811 | 6.612 | 6.692 | 321,692 | -0.09(-1.32%) |
Aug 03, 2009 | 6.523 | 6.850 | 6.454 | 6.781 | 354,240 | +0.31(+4.75%) |
Jul 31, 2009 | 6.305 | 6.583 | 6.305 | 6.474 | 397,863 | +0.13(+2.03%) |
Jul 30, 2009 | 6.275 | 6.394 | 6.196 | 6.345 | 388,041 | +0.14(+2.24%) |
Jul 29, 2009 | 6.166 | 6.295 | 6.127 | 6.206 | 220,928 | -0.02(-0.32%) |
Jul 28, 2009 | 6.196 | 6.285 | 6.097 | 6.226 | 364,272 | +0.03(+0.48%) |
Jul 27, 2009 | 6.166 | 6.246 | 6.127 | 6.196 | 347,517 | +0.07(+1.13%) |
Jul 24, 2009 | 6.166 | 6.206 | 5.998 | 6.127 | 369,977 | -0.04(-0.64%) |
Jul 23, 2009 | 6.117 | 6.404 | 6.087 | 6.166 | 559,305 | +0.06(+0.97%) |
Jul 22, 2009 | 6.077 | 6.196 | 5.968 | 6.107 | 148,479 | +0.06(+0.98%) |
Jul 21, 2009 | 6.166 | 6.226 | 5.998 | 6.047 | 293,688 | -0.09(-1.45%) |
Jul 20, 2009 | 6.117 | 6.226 | 6.018 | 6.136 | 413,425 | +0.04(+0.65%) |
Jul 17, 2009 | 6.196 | 6.374 | 6.067 | 6.097 | 313,926 | -0.09(-1.44%) |
Jul 16, 2009 | 6.156 | 6.226 | 6.107 | 6.186 | 192,287 | -0.01(-0.16%) |
Jul 15, 2009 | 6.067 | 6.226 | 6.008 | 6.196 | 277,451 | +0.20(+3.31%) |
Jul 14, 2009 | 5.938 | 5.998 | 5.839 | 5.998 | 198,635 | +0.09(+1.51%) |
Jul 13, 2009 | 5.809 | 5.918 | 5.770 | 5.908 | 140,505 | +0.15(+2.58%) |
Jul 10, 2009 | 5.829 | 5.889 | 5.730 | 5.760 | 143,720 | -0.11(-1.86%) |
Jul 09, 2009 | 5.899 | 5.958 | 5.809 | 5.869 | 130,251 | +0.02(+0.34%) |
Jul 08, 2009 | 5.958 | 5.988 | 5.799 | 5.849 | 332,532 | -0.06(-1.01%) |
Jul 07, 2009 | 5.928 | 6.008 | 5.760 | 5.908 | 228,414 | +0.00(+0.00%) |
Jul 06, 2009 | 5.750 | 5.958 | 5.651 | 5.908 | 174,741 | +0.21(+3.65%) |
Jul 02, 2009 | 6.047 | 6.136 | 5.700 | 5.700 | 237,362 | -0.45(-7.26%) |
Jul 01, 2009 | 6.136 | 6.246 | 6.107 | 6.146 | 349,994 | +0.05(+0.81%) |
Jun 30, 2009 | 6.196 | 6.236 | 6.097 | 6.097 | 290,511 | -0.04(-0.65%) |
Jun 29, 2009 | 6.018 | 6.176 | 5.998 | 6.136 | 333,661 | +0.13(+2.15%) |
Jun 26, 2009 | 5.730 | 6.047 | 5.601 | 6.008 | 656,257 | +0.27(+4.66%) |
Jun 25, 2009 | 5.641 | 5.770 | 5.631 | 5.740 | 223,443 | +0.12(+2.12%) |
Jun 24, 2009 | 5.542 | 5.690 | 5.452 | 5.621 | 285,027 | +0.13(+2.35%) |
Jun 23, 2009 | 5.423 | 5.601 | 5.423 | 5.492 | 284,827 | +0.14(+2.59%) |
Jun 22, 2009 | 5.760 | 5.770 | 5.353 | 5.353 | 284,545 | -0.28(-4.93%) |
Jun 19, 2009 | 5.938 | 5.948 | 5.482 | 5.631 | 332,973 | -0.23(-3.89%) |
Jun 18, 2009 | 5.770 | 5.928 | 5.720 | 5.859 | 203,915 | +0.06(+1.03%) |
Jun 17, 2009 | 5.928 | 5.978 | 5.651 | 5.799 | 330,846 | -0.16(-2.66%) |
Jun 16, 2009 | 6.018 | 6.186 | 5.958 | 5.958 | 231,179 | -0.06(-0.99%) |
Jun 15, 2009 | 6.246 | 6.305 | 5.908 | 6.018 | 237,185 | -0.33(-5.16%) |
Jun 12, 2009 | 6.355 | 6.364 | 6.285 | 6.345 | 161,408 | -0.03(-0.47%) |
Jun 11, 2009 | 6.246 | 6.384 | 6.196 | 6.374 | 307,294 | +0.20(+3.21%) |
Jun 10, 2009 | 6.246 | 6.255 | 6.067 | 6.176 | 311,053 | +0.00(+0.00%) |
Jun 09, 2009 | 6.285 | 6.285 | 6.097 | 6.176 | 376,374 | -0.09(-1.42%) |
Jun 08, 2009 | 6.206 | 6.305 | 6.077 | 6.265 | 424,679 | +0.00(+0.00%) |
Jun 05, 2009 | 6.335 | 6.414 | 6.206 | 6.265 | 247,176 | -0.01(-0.16%) |
Jun 04, 2009 | 6.226 | 6.295 | 6.067 | 6.275 | 402,215 | +0.14(+2.26%) |
Jun 03, 2009 | 6.206 | 6.275 | 5.978 | 6.136 | 383,429 | -0.21(-3.24%) |
Jun 02, 2009 | 6.394 | 6.503 | 6.325 | 6.342 | 384,001 | -0.05(-0.81%) |
Jun 01, 2009 | 6.246 | 6.414 | 6.107 | 6.394 | 417,893 | +0.22(+3.53%) |
May 29, 2009 | 6.236 | 6.265 | 6.067 | 6.176 | 442,641 | +0.03(+0.48%) |
May 28, 2009 | 6.097 | 6.196 | 5.958 | 6.146 | 500,141 | +0.05(+0.81%) |
May 27, 2009 | 6.236 | 6.364 | 6.067 | 6.097 | 343,368 | -0.11(-1.76%) |
May 26, 2009 | 6.067 | 6.236 | 6.057 | 6.206 | 356,982 | +0.12(+1.95%) |
May 22, 2009 | 6.077 | 6.166 | 6.027 | 6.087 | 227,403 | +0.05(+0.82%) |
May 21, 2009 | 6.117 | 6.236 | 5.978 | 6.037 | 388,403 | -0.12(-1.93%) |
May 20, 2009 | 6.097 | 6.394 | 6.097 | 6.156 | 607,549 | +0.12(+1.97%) |
May 19, 2009 | 6.850 | 6.860 | 5.988 | 6.037 | 1,343,655 | -1.14(-15.88%) |
May 18, 2009 | 6.593 | 7.336 | 6.474 | 7.177 | 419,858 | +0.64(+9.86%) |
May 15, 2009 | 6.246 | 6.612 | 6.246 | 6.533 | 512,670 | +0.37(+5.95%) |
May 14, 2009 | 6.216 | 7.029 | 5.889 | 6.166 | 856,884 | -0.01(-0.16%) |
May 13, 2009 | 6.295 | 6.632 | 6.107 | 6.176 | 600,893 | -0.22(-3.41%) |
May 12, 2009 | 6.622 | 6.870 | 6.384 | 6.394 | 301,556 | -0.19(-2.86%) |
May 11, 2009 | 6.285 | 6.662 | 6.186 | 6.583 | 199,894 | +0.23(+3.59%) |
May 08, 2009 | 6.087 | 6.355 | 6.087 | 6.355 | 201,517 | +0.30(+4.91%) |
May 07, 2009 | 6.295 | 6.315 | 5.978 | 6.057 | 152,952 | -0.20(-3.17%) |
May 06, 2009 | 6.255 | 6.364 | 6.136 | 6.255 | 179,281 | +0.06(+0.96%) |
May 05, 2009 | 6.563 | 6.583 | 6.107 | 6.196 | 194,993 | -0.38(-5.73%) |
May 04, 2009 | 6.508 | 6.573 | 6.503 | 6.573 | 149,691 | +0.08(+1.22%) |
May 01, 2009 | 6.414 | 6.543 | 6.166 | 6.493 | 189,540 | +0.09(+1.39%) |
Apr 30, 2009 | 6.771 | 6.840 | 6.404 | 6.404 | 331,399 | -0.31(-4.58%) |
Apr 29, 2009 | 5.621 | 7.217 | 5.571 | 6.711 | 815,586 | +1.13(+20.25%) |
Apr 28, 2009 | 5.532 | 5.770 | 5.403 | 5.581 | 150,337 | +0.04(+0.72%) |
Apr 27, 2009 | 5.542 | 5.710 | 5.454 | 5.542 | 175,492 | -0.03(-0.53%) |
Apr 24, 2009 | 5.403 | 5.641 | 5.333 | 5.571 | 197,941 | +0.20(+3.69%) |
Apr 23, 2009 | 5.373 | 5.462 | 5.274 | 5.373 | 133,455 | +0.02(+0.37%) |
Apr 22, 2009 | 5.343 | 5.433 | 5.234 | 5.353 | 159,187 | -0.03(-0.55%) |
Apr 21, 2009 | 5.343 | 5.462 | 5.304 | 5.383 | 173,705 | +0.06(+1.12%) |
Apr 20, 2009 | 5.333 | 5.413 | 5.195 | 5.324 | 347,615 | -0.09(-1.65%) |
Apr 17, 2009 | 5.383 | 5.423 | 5.314 | 5.413 | 319,212 | +0.03(+0.55%) |
Apr 16, 2009 | 5.363 | 5.472 | 5.333 | 5.383 | 302,150 | +0.06(+1.12%) |
Apr 15, 2009 | 5.333 | 5.452 | 5.165 | 5.324 | 138,937 | -0.05(-0.92%) |
Apr 14, 2009 | 5.492 | 5.502 | 5.264 | 5.373 | 230,349 | -0.21(-3.73%) |
Apr 13, 2009 | 5.423 | 5.601 | 5.373 | 5.581 | 163,031 | +0.10(+1.81%) |
Apr 09, 2009 | 5.482 | 5.571 | 5.413 | 5.482 | 196,590 | +0.12(+2.22%) |
Apr 08, 2009 | 5.244 | 5.363 | 5.205 | 5.363 | 181,618 | +0.11(+2.08%) |
Apr 07, 2009 | 5.195 | 5.343 | 5.195 | 5.254 | 285,056 | -0.01(-0.19%) |
Apr 06, 2009 | 5.274 | 5.314 | 5.175 | 5.264 | 206,068 | -0.06(-1.12%) |
Apr 03, 2009 | 5.195 | 5.452 | 5.076 | 5.324 | 221,258 | +0.05(+0.94%) |
Apr 02, 2009 | 5.254 | 5.393 | 5.215 | 5.274 | 726,776 | +0.13(+2.50%) |
Apr 01, 2009 | 5.056 | 5.264 | 4.967 | 5.145 | 268,721 | +0.01(+0.19%) |
Mar 31, 2009 | 5.175 | 5.314 | 5.115 | 5.135 | 315,593 | -0.01(-0.19%) |
Mar 30, 2009 | 5.066 | 5.195 | 5.026 | 5.145 | 215,669 | -0.31(-5.64%) |
Mar 26, 2009 | 5.096 | 5.452 | 5.056 | 5.452 | 329,549 | +0.40(+7.84%) |
Mar 25, 2009 | 4.947 | 5.165 | 4.947 | 5.056 | 225,223 | +0.20(+4.08%) |
Mar 24, 2009 | 4.778 | 4.937 | 4.739 | 4.858 | 447,843 | +0.01(+0.20%) |
Mar 23, 2009 | 4.711 | 4.848 | 4.709 | 4.848 | 444,163 | +0.42(+9.40%) |
Mar 20, 2009 | 4.362 | 4.451 | 4.302 | 4.431 | 684,082 | +0.10(+2.29%) |
Mar 19, 2009 | 4.243 | 4.382 | 4.213 | 4.332 | 366,860 | +0.12(+2.82%) |
Mar 18, 2009 | 4.114 | 4.213 | 4.065 | 4.213 | 488,692 | +0.09(+2.16%) |
Mar 17, 2009 | 4.074 | 4.164 | 4.074 | 4.124 | 258,391 | +0.04(+0.97%) |
Mar 16, 2009 | 4.213 | 4.213 | 4.025 | 4.084 | 247,991 | -0.01(-0.24%) |
Mar 13, 2009 | 4.213 | 4.213 | 3.965 | 4.094 | 0 | -0.12(-2.82%) |
Mar 12, 2009 | 4.045 | 4.213 | 3.886 | 4.213 | 250,597 | +0.17(+4.17%) |
Mar 11, 2009 | 4.253 | 4.273 | 4.025 | 4.045 | 276,450 | -0.17(-4.00%) |
Mar 10, 2009 | 4.263 | 4.332 | 4.164 | 4.213 | 462,810 | +0.05(+1.19%) |
Mar 09, 2009 | 4.402 | 4.540 | 4.124 | 4.164 | 314,285 | -0.29(-6.46%) |
Mar 06, 2009 | 4.550 | 4.590 | 4.382 | 4.451 | 0 | -0.03(-0.66%) |
Mar 05, 2009 | 4.729 | 4.778 | 4.451 | 4.481 | 153,171 | -0.31(-6.42%) |
Mar 04, 2009 | 4.451 | 4.987 | 4.332 | 4.788 | 586,303 | -0.05(-1.02%) |
Mar 02, 2009 | 5.343 | 5.343 | 4.818 | 4.838 | 251,789 | -0.58(-10.79%) |
Feb 27, 2009 | 5.383 | 5.532 | 5.383 | 5.423 | 0 | -0.03(-0.55%) |
Feb 26, 2009 | 5.443 | 5.661 | 5.393 | 5.452 | 189,660 | -0.07(-1.26%) |
Feb 25, 2009 | 5.899 | 5.899 | 5.433 | 5.522 | 126,911 | -0.30(-5.11%) |
Feb 24, 2009 | 5.780 | 5.918 | 5.522 | 5.819 | 259,964 | +0.12(+2.09%) |
Feb 23, 2009 | 5.869 | 6.136 | 5.671 | 5.700 | 161,398 | -0.25(-4.17%) |
Feb 20, 2009 | 6.305 | 6.305 | 5.869 | 5.948 | 186,474 | -0.31(-4.91%) |
Feb 19, 2009 | 6.325 | 6.384 | 6.196 | 6.255 | 262,661 | +0.04(+0.64%) |
Feb 18, 2009 | 6.394 | 6.404 | 6.176 | 6.216 | 305,269 | -0.10(-1.57%) |
Feb 17, 2009 | 6.444 | 6.483 | 6.186 | 6.315 | 400,128 | -0.30(-4.50%) |
Feb 13, 2009 | 6.553 | 6.642 | 6.464 | 6.612 | 276,199 | +0.10(+1.52%) |
Feb 12, 2009 | 6.543 | 6.583 | 6.255 | 6.513 | 328,321 | -0.13(-1.94%) |
Feb 11, 2009 | 6.642 | 6.741 | 6.533 | 6.642 | 179,706 | +0.05(+0.75%) |
Feb 10, 2009 | 6.939 | 7.138 | 6.454 | 6.593 | 286,905 | -0.35(-5.00%) |
Feb 09, 2009 | 6.900 | 7.187 | 6.781 | 6.939 | 253,166 | +0.01(+0.14%) |
Feb 06, 2009 | 6.226 | 6.949 | 6.008 | 6.930 | 330,476 | +0.82(+13.47%) |
Feb 05, 2009 | 6.196 | 6.493 | 4.758 | 6.107 | 291,732 | -0.24(-3.75%) |
Feb 04, 2009 | 6.434 | 6.602 | 6.285 | 6.345 | 247,941 | -0.13(-1.99%) |
Feb 03, 2009 | 6.315 | 6.553 | 6.067 | 6.474 | 327,675 | +0.17(+2.67%) |
Feb 02, 2009 | 6.325 | 6.355 | 5.938 | 6.305 | 449,132 | +0.01(+0.16%) |
Jan 30, 2009 | 6.166 | 6.483 | 6.156 | 6.295 | 0 | +0.16(+2.58%) |
Jan 29, 2009 | 6.315 | 6.394 | 6.118 | 6.136 | 240,808 | -0.22(-3.43%) |
Jan 28, 2009 | 6.434 | 6.474 | 6.295 | 6.355 | 270,185 | +0.02(+0.31%) |
Jan 27, 2009 | 6.117 | 6.345 | 6.107 | 6.335 | 169,757 | +0.22(+3.57%) |
Jan 26, 2009 | 6.216 | 6.265 | 5.948 | 6.117 | 233,208 | -0.12(-1.91%) |
Jan 23, 2009 | 6.166 | 6.275 | 6.141 | 6.236 | 431,171 | -0.04(-0.63%) |
Jan 22, 2009 | 6.206 | 6.414 | 6.156 | 6.275 | 271,690 | -0.05(-0.78%) |
Jan 21, 2009 | 5.839 | 6.355 | 5.839 | 6.325 | 423,307 | +0.43(+7.23%) |
Jan 20, 2009 | 6.037 | 6.087 | 5.884 | 5.899 | 413,461 | -0.15(-2.46%) |
Jan 16, 2009 | 6.186 | 6.186 | 5.948 | 6.047 | 468,262 | -0.11(-1.77%) |
Jan 15, 2009 | 6.246 | 6.246 | 5.819 | 6.156 | 797,054 | -0.09(-1.43%) |
Jan 14, 2009 | 6.900 | 6.989 | 6.156 | 6.246 | 1,432,477 | -0.64(-9.35%) |
Jan 13, 2009 | 7.187 | 7.604 | 6.008 | 6.890 | 1,644,655 | -1.42(-17.06%) |
Jan 12, 2009 | 8.248 | 9.001 | 8.089 | 8.308 | 332,326 | -1.21(-12.71%) |
Jan 09, 2009 | 9.894 | 9.894 | 9.378 | 9.517 | 327,451 | -0.45(-4.48%) |
Jan 08, 2009 | 9.943 | 10.04 | 9.695 | 9.963 | 195,814 | +0.03(+0.30%) |
Jan 07, 2009 | 9.785 | 9.953 | 9.368 | 9.933 | 250,708 | -0.02(-0.20%) |
Jan 06, 2009 | 9.923 | 10.05 | 9.656 | 9.953 | 272,866 | +0.06(+0.60%) |
Jan 05, 2009 | 10.07 | 10.21 | 9.795 | 9.894 | 296,277 | -0.14(-1.38%) |
Jan 02, 2009 | 10.50 | 10.50 | 9.923 | 10.03 | 0 | -0.43(-4.08%) |