Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.600 | 7.700 | 7.700 | 7.700 | 387,200 | +0.06(+0.79%) |
Dec 30, 2009 | 7.540 | 7.640 | 7.500 | 7.640 | 91,178 | +0.09(+1.19%) |
Dec 29, 2009 | 7.520 | 7.580 | 7.500 | 7.550 | 56,616 | +0.04(+0.53%) |
Dec 28, 2009 | 7.550 | 7.550 | 7.430 | 7.510 | 118,141 | +0.01(+0.13%) |
Dec 24, 2009 | 7.430 | 7.570 | 7.420 | 7.500 | 86,983 | +0.07(+0.94%) |
Dec 23, 2009 | 7.340 | 7.460 | 7.260 | 7.430 | 166,243 | +0.14(+1.92%) |
Dec 22, 2009 | 7.140 | 7.320 | 7.090 | 7.290 | 279,370 | +0.14(+1.96%) |
Dec 21, 2009 | 7.000 | 7.150 | 7.000 | 7.150 | 211,537 | +0.14(+2.00%) |
Dec 18, 2009 | 6.960 | 7.010 | 6.800 | 7.010 | 303,307 | +0.15(+2.19%) |
Dec 17, 2009 | 6.830 | 6.900 | 6.810 | 6.860 | 113,580 | +0.01(+0.15%) |
Dec 16, 2009 | 6.980 | 6.980 | 6.850 | 6.850 | 115,261 | -0.06(-0.87%) |
Dec 15, 2009 | 6.890 | 6.980 | 6.700 | 6.910 | 129,750 | +0.02(+0.29%) |
Dec 14, 2009 | 6.901 | 6.920 | 6.870 | 6.890 | 97,968 | +0.00(+0.00%) |
Dec 11, 2009 | 6.980 | 6.990 | 6.880 | 6.890 | 97,880 | -0.09(-1.29%) |
Dec 10, 2009 | 7.150 | 7.160 | 6.920 | 6.980 | 86,446 | -0.16(-2.24%) |
Dec 09, 2009 | 7.190 | 7.220 | 7.060 | 7.140 | 122,042 | -0.05(-0.70%) |
Dec 08, 2009 | 7.210 | 7.350 | 7.180 | 7.190 | 187,439 | -0.10(-1.37%) |
Dec 07, 2009 | 7.190 | 7.340 | 7.000 | 7.290 | 247,807 | +0.08(+1.11%) |
Dec 04, 2009 | 6.860 | 7.250 | 6.800 | 7.210 | 489,074 | +0.50(+7.45%) |
Dec 03, 2009 | 6.970 | 7.000 | 6.690 | 6.710 | 197,243 | -0.22(-3.17%) |
Dec 02, 2009 | 6.950 | 7.120 | 6.900 | 6.930 | 116,256 | -0.03(-0.43%) |
Dec 01, 2009 | 6.960 | 7.120 | 6.960 | 6.960 | 223,753 | +0.08(+1.16%) |
Nov 30, 2009 | 6.840 | 6.910 | 6.700 | 6.880 | 192,665 | +0.01(+0.15%) |
Nov 27, 2009 | 6.850 | 7.040 | 6.850 | 6.870 | 64,016 | -0.18(-2.55%) |
Nov 25, 2009 | 7.110 | 7.140 | 7.020 | 7.050 | 137,341 | -0.01(-0.14%) |
Nov 24, 2009 | 7.130 | 7.130 | 7.010 | 7.060 | 74,424 | -0.08(-1.12%) |
Nov 23, 2009 | 7.100 | 7.150 | 6.958 | 7.140 | 86,476 | +0.10(+1.42%) |
Nov 20, 2009 | 7.040 | 7.070 | 6.960 | 7.040 | 88,273 | -0.02(-0.28%) |
Nov 19, 2009 | 7.140 | 7.140 | 7.030 | 7.060 | 82,162 | -0.16(-2.22%) |
Nov 18, 2009 | 7.240 | 7.250 | 7.160 | 7.220 | 58,021 | -0.03(-0.41%) |
Nov 17, 2009 | 7.120 | 7.250 | 7.101 | 7.250 | 68,911 | +0.09(+1.26%) |
Nov 16, 2009 | 7.250 | 7.250 | 7.090 | 7.160 | 396,507 | -0.08(-1.10%) |
Nov 13, 2009 | 7.140 | 7.240 | 7.070 | 7.240 | 292,918 | +0.14(+1.97%) |
Nov 12, 2009 | 7.190 | 7.210 | 7.050 | 7.100 | 151,695 | -0.08(-1.11%) |
Nov 11, 2009 | 7.200 | 7.220 | 7.060 | 7.180 | 264,961 | +0.06(+0.84%) |
Nov 10, 2009 | 7.090 | 7.180 | 7.040 | 7.120 | 126,977 | -0.02(-0.28%) |
Nov 09, 2009 | 7.240 | 7.240 | 7.100 | 7.140 | 75,288 | +0.00(+0.00%) |
Nov 06, 2009 | 7.070 | 7.180 | 7.070 | 7.140 | 52,960 | -0.04(-0.56%) |
Nov 05, 2009 | 7.060 | 7.200 | 7.020 | 7.180 | 109,796 | +0.16(+2.28%) |
Nov 04, 2009 | 7.110 | 7.130 | 6.950 | 7.020 | 133,678 | -0.03(-0.43%) |
Nov 03, 2009 | 7.010 | 7.090 | 6.970 | 7.050 | 202,674 | -0.03(-0.42%) |
Nov 02, 2009 | 7.050 | 7.100 | 6.910 | 7.080 | 222,598 | +0.04(+0.57%) |
Oct 30, 2009 | 7.120 | 7.160 | 6.970 | 7.040 | 256,987 | -0.17(-2.36%) |
Oct 29, 2009 | 7.190 | 7.320 | 6.760 | 7.210 | 397,187 | +0.07(+0.98%) |
Oct 28, 2009 | 7.310 | 7.390 | 7.140 | 7.140 | 141,249 | -0.17(-2.33%) |
Oct 27, 2009 | 7.320 | 7.490 | 7.270 | 7.310 | 129,415 | -0.07(-0.95%) |
Oct 26, 2009 | 7.470 | 7.620 | 7.320 | 7.380 | 104,937 | -0.11(-1.47%) |
Oct 23, 2009 | 7.550 | 7.570 | 7.460 | 7.490 | 238,241 | -0.21(-2.73%) |
Oct 22, 2009 | 7.470 | 7.720 | 7.234 | 7.700 | 130,507 | +0.20(+2.67%) |
Oct 21, 2009 | 7.480 | 7.700 | 7.420 | 7.500 | 188,289 | +0.04(+0.54%) |
Oct 20, 2009 | 7.400 | 7.490 | 7.400 | 7.460 | 42,029 | -0.11(-1.45%) |
Oct 19, 2009 | 7.560 | 7.580 | 7.350 | 7.570 | 56,498 | +0.06(+0.80%) |
Oct 16, 2009 | 7.540 | 7.620 | 7.480 | 7.510 | 109,395 | -0.06(-0.79%) |
Oct 15, 2009 | 7.590 | 7.660 | 7.260 | 7.570 | 118,470 | -0.09(-1.17%) |
Oct 14, 2009 | 7.630 | 7.670 | 7.540 | 7.660 | 83,831 | +0.08(+1.06%) |
Oct 13, 2009 | 7.550 | 7.650 | 7.520 | 7.580 | 63,584 | +0.00(+0.00%) |
Oct 12, 2009 | 7.650 | 7.690 | 7.560 | 7.580 | 71,539 | -0.08(-1.04%) |
Oct 09, 2009 | 7.650 | 7.700 | 7.610 | 7.660 | 65,698 | +0.03(+0.39%) |
Oct 08, 2009 | 7.660 | 7.760 | 7.530 | 7.630 | 196,622 | +0.04(+0.53%) |
Oct 07, 2009 | 7.570 | 7.620 | 7.478 | 7.590 | 132,421 | +0.01(+0.13%) |
Oct 06, 2009 | 7.280 | 7.590 | 7.270 | 7.580 | 231,525 | +0.34(+4.70%) |
Oct 05, 2009 | 7.280 | 7.440 | 7.220 | 7.240 | 227,684 | -0.03(-0.41%) |
Oct 02, 2009 | 7.200 | 7.360 | 7.180 | 7.270 | 459,852 | -0.01(-0.14%) |
Oct 01, 2009 | 7.440 | 7.440 | 7.280 | 7.280 | 145,115 | -0.18(-2.41%) |
Sep 30, 2009 | 7.330 | 7.510 | 7.160 | 7.460 | 358,606 | +0.17(+2.33%) |
Sep 29, 2009 | 7.340 | 7.350 | 7.250 | 7.290 | 124,035 | -0.03(-0.41%) |
Sep 28, 2009 | 7.210 | 7.380 | 7.080 | 7.320 | 230,830 | +0.12(+1.67%) |
Sep 25, 2009 | 7.190 | 7.260 | 7.150 | 7.200 | 293,856 | +0.01(+0.14%) |
Sep 24, 2009 | 7.270 | 7.330 | 7.130 | 7.190 | 197,096 | -0.03(-0.42%) |
Sep 23, 2009 | 7.350 | 7.350 | 7.210 | 7.220 | 284,581 | -0.08(-1.10%) |
Sep 22, 2009 | 7.240 | 7.320 | 7.190 | 7.300 | 278,498 | +0.09(+1.25%) |
Sep 21, 2009 | 7.080 | 7.300 | 7.080 | 7.210 | 253,812 | +0.12(+1.69%) |
Sep 18, 2009 | 7.150 | 7.150 | 7.020 | 7.090 | 223,517 | -0.05(-0.70%) |
Sep 17, 2009 | 7.100 | 7.180 | 7.070 | 7.140 | 116,444 | +0.00(+0.00%) |
Sep 16, 2009 | 7.130 | 7.200 | 7.100 | 7.140 | 99,525 | +0.01(+0.14%) |
Sep 15, 2009 | 7.150 | 7.230 | 7.090 | 7.130 | 130,176 | -0.10(-1.38%) |
Sep 14, 2009 | 7.040 | 7.240 | 7.040 | 7.230 | 79,688 | +0.08(+1.12%) |
Sep 11, 2009 | 7.130 | 7.190 | 7.070 | 7.150 | 75,592 | +0.01(+0.14%) |
Sep 10, 2009 | 6.990 | 7.140 | 6.980 | 7.140 | 175,973 | +0.13(+1.85%) |
Sep 09, 2009 | 6.930 | 7.130 | 6.930 | 7.010 | 136,169 | -0.02(-0.28%) |
Sep 08, 2009 | 7.150 | 7.190 | 6.980 | 7.030 | 118,739 | -0.10(-1.40%) |
Sep 04, 2009 | 7.060 | 7.150 | 6.980 | 7.130 | 114,292 | +0.08(+1.13%) |
Sep 03, 2009 | 7.060 | 7.060 | 6.970 | 7.050 | 103,044 | +0.02(+0.28%) |
Sep 02, 2009 | 7.100 | 7.170 | 7.020 | 7.030 | 74,338 | -0.07(-0.99%) |
Sep 01, 2009 | 7.150 | 7.300 | 7.090 | 7.100 | 132,464 | -0.06(-0.88%) |
Aug 31, 2009 | 7.170 | 7.300 | 7.090 | 7.163 | 315,886 | -0.05(-0.66%) |
Aug 28, 2009 | 7.260 | 7.300 | 7.160 | 7.210 | 125,804 | -0.06(-0.83%) |
Aug 27, 2009 | 7.280 | 7.280 | 7.160 | 7.270 | 146,535 | -0.01(-0.14%) |
Aug 26, 2009 | 7.260 | 7.280 | 7.220 | 7.280 | 65,993 | +0.02(+0.28%) |
Aug 25, 2009 | 7.300 | 7.320 | 7.230 | 7.260 | 245,693 | -0.03(-0.41%) |
Aug 24, 2009 | 7.310 | 7.370 | 7.260 | 7.290 | 138,853 | +0.01(+0.14%) |
Aug 21, 2009 | 7.090 | 7.280 | 7.060 | 7.280 | 358,365 | +0.24(+3.41%) |
Aug 20, 2009 | 7.020 | 7.040 | 6.880 | 7.040 | 148,475 | -0.02(-0.28%) |
Aug 19, 2009 | 6.880 | 7.080 | 6.880 | 7.060 | 126,970 | +0.11(+1.58%) |
Aug 18, 2009 | 6.990 | 7.050 | 6.920 | 6.950 | 247,911 | +0.14(+2.06%) |
Aug 17, 2009 | 6.750 | 7.040 | 6.750 | 6.810 | 291,671 | -0.02(-0.29%) |
Aug 14, 2009 | 6.710 | 6.850 | 6.660 | 6.830 | 430,144 | -0.02(-0.29%) |
Aug 13, 2009 | 6.820 | 6.880 | 6.670 | 6.850 | 309,551 | +0.09(+1.33%) |
Aug 12, 2009 | 6.480 | 6.850 | 6.450 | 6.760 | 554,536 | +0.27(+4.16%) |
Aug 11, 2009 | 6.560 | 6.610 | 6.490 | 6.490 | 321,303 | -0.07(-1.07%) |
Aug 10, 2009 | 6.510 | 6.610 | 6.480 | 6.560 | 192,195 | -0.01(-0.15%) |
Aug 07, 2009 | 6.510 | 6.630 | 6.470 | 6.570 | 199,253 | +0.17(+2.66%) |
Aug 06, 2009 | 6.520 | 6.520 | 6.390 | 6.400 | 204,138 | -0.07(-1.08%) |
Aug 05, 2009 | 6.510 | 6.600 | 6.380 | 6.470 | 356,041 | +0.08(+1.25%) |
Aug 04, 2009 | 6.490 | 6.590 | 6.340 | 6.390 | 355,302 | -0.10(-1.46%) |
Aug 03, 2009 | 6.640 | 6.640 | 6.400 | 6.485 | 566,499 | -0.05(-0.84%) |
Jul 31, 2009 | 6.690 | 6.760 | 6.520 | 6.540 | 641,899 | -0.20(-2.97%) |
Jul 30, 2009 | 7.050 | 7.080 | 6.680 | 6.740 | 694,760 | -0.25(-3.58%) |
Jul 29, 2009 | 7.200 | 7.240 | 6.690 | 6.990 | 641,372 | -0.39(-5.28%) |
Jul 28, 2009 | 7.300 | 7.400 | 7.170 | 7.380 | 139,154 | +0.07(+0.96%) |
Jul 27, 2009 | 7.380 | 7.380 | 7.180 | 7.310 | 119,114 | -0.08(-1.08%) |
Jul 24, 2009 | 7.270 | 7.400 | 7.220 | 7.390 | 781 | +0.04(+0.54%) |
Jul 23, 2009 | 7.190 | 7.390 | 7.160 | 7.350 | 148,083 | +0.12(+1.66%) |
Jul 22, 2009 | 7.210 | 7.250 | 7.160 | 7.230 | 83,058 | -0.02(-0.28%) |
Jul 21, 2009 | 7.120 | 7.250 | 7.070 | 7.250 | 230,175 | +0.15(+2.11%) |
Jul 20, 2009 | 7.140 | 7.240 | 7.080 | 7.100 | 277,612 | -0.03(-0.42%) |
Jul 17, 2009 | 7.100 | 7.240 | 7.060 | 7.130 | 192,813 | +0.02(+0.28%) |
Jul 16, 2009 | 7.090 | 7.220 | 7.080 | 7.110 | 138,708 | -0.04(-0.56%) |
Jul 15, 2009 | 6.990 | 7.160 | 6.890 | 7.150 | 192,413 | +0.23(+3.32%) |
Jul 14, 2009 | 6.960 | 6.990 | 6.850 | 6.920 | 52,100 | -0.06(-0.86%) |
Jul 13, 2009 | 6.820 | 6.980 | 6.810 | 6.980 | 162,850 | +0.17(+2.50%) |
Jul 10, 2009 | 6.640 | 6.830 | 6.600 | 6.810 | 421,261 | +0.11(+1.64%) |
Jul 09, 2009 | 6.840 | 6.860 | 6.590 | 6.700 | 124,178 | -0.12(-1.76%) |
Jul 08, 2009 | 6.770 | 6.885 | 6.740 | 6.820 | 246,713 | +0.06(+0.89%) |
Jul 07, 2009 | 6.770 | 6.860 | 6.730 | 6.760 | 189,607 | -0.02(-0.29%) |
Jul 06, 2009 | 6.890 | 6.910 | 6.690 | 6.780 | 523,720 | -0.15(-2.16%) |
Jul 02, 2009 | 7.120 | 7.120 | 6.930 | 6.930 | 159,237 | -0.20(-2.81%) |
Jul 01, 2009 | 7.180 | 7.280 | 7.100 | 7.130 | 202,059 | +0.01(+0.14%) |
Jun 30, 2009 | 7.200 | 7.234 | 7.120 | 7.120 | 207,028 | -0.08(-1.11%) |
Jun 29, 2009 | 7.210 | 7.250 | 7.020 | 7.200 | 146,707 | +0.02(+0.28%) |
Jun 26, 2009 | 7.110 | 7.210 | 7.110 | 7.180 | 409,372 | +0.01(+0.14%) |
Jun 25, 2009 | 7.110 | 7.170 | 7.060 | 7.170 | 138,058 | +0.10(+1.41%) |
Jun 24, 2009 | 7.160 | 7.180 | 7.030 | 7.070 | 101,969 | -0.03(-0.42%) |
Jun 23, 2009 | 7.120 | 7.220 | 7.100 | 7.100 | 154,130 | +0.01(+0.14%) |
Jun 22, 2009 | 7.260 | 7.310 | 7.040 | 7.090 | 381,770 | -0.20(-2.74%) |
Jun 19, 2009 | 7.140 | 7.310 | 7.140 | 7.290 | 324,843 | +0.10(+1.39%) |
Jun 18, 2009 | 7.090 | 7.200 | 7.040 | 7.190 | 83,578 | +0.06(+0.84%) |
Jun 17, 2009 | 7.060 | 7.200 | 7.060 | 7.130 | 108,768 | +0.08(+1.13%) |
Jun 16, 2009 | 7.200 | 7.200 | 6.970 | 7.050 | 127,792 | -0.09(-1.26%) |
Jun 15, 2009 | 7.100 | 7.170 | 6.970 | 7.140 | 203,715 | -0.03(-0.42%) |
Jun 12, 2009 | 7.230 | 7.230 | 7.020 | 7.170 | 167,853 | -0.09(-1.24%) |
Jun 11, 2009 | 7.210 | 7.300 | 7.130 | 7.260 | 231,553 | +0.09(+1.26%) |
Jun 10, 2009 | 7.110 | 7.210 | 7.000 | 7.170 | 290,198 | +0.08(+1.13%) |
Jun 09, 2009 | 7.260 | 7.280 | 7.070 | 7.090 | 86,901 | -0.17(-2.34%) |
Jun 08, 2009 | 7.250 | 7.380 | 7.040 | 7.260 | 349,483 | +0.05(+0.69%) |
Jun 05, 2009 | 7.350 | 7.400 | 7.150 | 7.210 | 104,399 | -0.13(-1.77%) |
Jun 04, 2009 | 7.210 | 7.340 | 7.110 | 7.340 | 125,341 | +0.16(+2.23%) |
Jun 03, 2009 | 7.110 | 7.190 | 7.020 | 7.180 | 96,237 | +0.03(+0.42%) |
Jun 02, 2009 | 7.160 | 7.300 | 7.120 | 7.150 | 235,793 | -0.07(-0.97%) |
Jun 01, 2009 | 7.340 | 7.400 | 7.180 | 7.220 | 277,919 | -0.01(-0.14%) |
May 29, 2009 | 7.090 | 7.230 | 6.980 | 7.230 | 233,787 | +0.14(+1.97%) |
May 28, 2009 | 7.220 | 7.260 | 6.970 | 7.090 | 275,044 | -0.12(-1.66%) |
May 27, 2009 | 7.150 | 7.280 | 7.020 | 7.210 | 243,912 | -0.01(-0.14%) |
May 26, 2009 | 6.950 | 7.340 | 6.950 | 7.220 | 267,101 | +0.22(+3.14%) |
May 22, 2009 | 7.020 | 7.060 | 6.880 | 7.000 | 118,897 | +0.00(+0.00%) |
May 21, 2009 | 7.150 | 7.170 | 6.900 | 7.000 | 274,986 | -0.25(-3.45%) |
May 20, 2009 | 7.380 | 7.420 | 7.240 | 7.250 | 173,900 | -0.10(-1.36%) |
May 19, 2009 | 7.350 | 7.480 | 7.220 | 7.350 | 100,581 | -0.05(-0.68%) |
May 18, 2009 | 7.260 | 7.460 | 7.200 | 7.400 | 116,202 | +0.20(+2.78%) |
May 15, 2009 | 7.270 | 7.340 | 7.160 | 7.200 | 181,423 | -0.12(-1.64%) |
May 14, 2009 | 7.220 | 7.430 | 7.180 | 7.320 | 189,243 | +0.14(+1.95%) |
May 13, 2009 | 7.330 | 7.380 | 7.160 | 7.180 | 101,592 | -0.29(-3.88%) |
May 12, 2009 | 7.480 | 7.510 | 7.300 | 7.470 | 118,619 | +0.00(+0.00%) |
May 11, 2009 | 7.390 | 7.550 | 7.280 | 7.470 | 154,880 | -0.08(-1.06%) |
May 08, 2009 | 7.500 | 7.610 | 7.280 | 7.550 | 190,697 | +0.19(+2.58%) |
May 07, 2009 | 7.710 | 7.710 | 7.290 | 7.360 | 739,168 | -0.29(-3.79%) |
May 06, 2009 | 7.660 | 7.660 | 7.410 | 7.650 | 204,267 | +0.14(+1.86%) |
May 05, 2009 | 7.670 | 7.690 | 7.500 | 7.510 | 168,936 | -0.19(-2.47%) |
May 04, 2009 | 7.760 | 7.770 | 7.680 | 7.700 | 260,509 | -0.20(-2.53%) |
May 01, 2009 | 7.820 | 8.090 | 7.760 | 7.900 | 271,035 | +0.04(+0.51%) |
Apr 30, 2009 | 7.290 | 8.120 | 7.290 | 7.860 | 495,412 | +0.27(+3.56%) |
Apr 29, 2009 | 7.530 | 7.750 | 7.480 | 7.590 | 370,282 | +0.10(+1.34%) |
Apr 28, 2009 | 7.440 | 7.570 | 7.320 | 7.490 | 273,000 | -0.01(-0.13%) |
Apr 27, 2009 | 7.310 | 7.520 | 7.250 | 7.500 | 310,830 | +0.13(+1.76%) |
Apr 24, 2009 | 7.280 | 7.460 | 7.210 | 7.370 | 229,500 | +0.14(+1.94%) |
Apr 23, 2009 | 7.250 | 7.330 | 7.130 | 7.230 | 247,802 | -0.03(-0.41%) |
Apr 22, 2009 | 7.220 | 7.440 | 7.200 | 7.260 | 174,621 | -0.07(-0.95%) |
Apr 21, 2009 | 7.130 | 7.340 | 7.130 | 7.330 | 161,681 | +0.15(+2.09%) |
Apr 20, 2009 | 7.190 | 7.350 | 7.060 | 7.180 | 142,951 | -0.17(-2.31%) |
Apr 17, 2009 | 7.500 | 7.500 | 7.330 | 7.350 | 139,553 | -0.13(-1.74%) |
Apr 16, 2009 | 7.360 | 7.500 | 7.250 | 7.480 | 175,471 | +0.17(+2.33%) |
Apr 15, 2009 | 6.970 | 7.310 | 6.960 | 7.310 | 265,119 | +0.31(+4.43%) |
Apr 14, 2009 | 7.040 | 7.090 | 6.920 | 7.000 | 320,092 | -0.16(-2.23%) |
Apr 13, 2009 | 7.280 | 7.370 | 7.070 | 7.160 | 156,907 | -0.21(-2.85%) |
Apr 09, 2009 | 7.280 | 7.450 | 7.170 | 7.370 | 162,847 | +0.20(+2.79%) |
Apr 08, 2009 | 7.140 | 7.240 | 7.050 | 7.170 | 92,204 | +0.06(+0.84%) |
Apr 07, 2009 | 7.060 | 7.210 | 7.060 | 7.110 | 149,308 | -0.07(-0.97%) |
Apr 06, 2009 | 7.170 | 7.278 | 7.030 | 7.180 | 164,885 | -0.15(-2.05%) |
Apr 03, 2009 | 7.250 | 7.340 | 7.220 | 7.330 | 104,979 | +0.05(+0.69%) |
Apr 02, 2009 | 7.180 | 7.360 | 7.150 | 7.280 | 282,149 | +0.21(+2.97%) |
Apr 01, 2009 | 6.850 | 7.130 | 6.750 | 7.070 | 268,876 | +0.10(+1.43%) |
Mar 31, 2009 | 7.060 | 7.120 | 6.920 | 6.970 | 141,686 | +0.00(+0.00%) |
Mar 30, 2009 | 6.880 | 7.000 | 6.820 | 6.970 | 186,200 | -0.22(-3.06%) |
Mar 26, 2009 | 7.020 | 7.190 | 7.010 | 7.190 | 207,819 | +0.18(+2.57%) |
Mar 25, 2009 | 7.050 | 7.180 | 6.900 | 7.010 | 436,249 | +0.01(+0.14%) |
Mar 24, 2009 | 7.100 | 7.130 | 6.940 | 7.000 | 218,003 | -0.19(-2.64%) |
Mar 23, 2009 | 6.970 | 7.190 | 6.900 | 7.190 | 238,415 | +0.34(+4.96%) |
Mar 20, 2009 | 6.840 | 6.880 | 6.750 | 6.850 | 372,768 | +0.10(+1.48%) |
Mar 19, 2009 | 6.980 | 6.980 | 6.654 | 6.750 | 224,459 | -0.13(-1.89%) |
Mar 18, 2009 | 6.600 | 6.890 | 6.560 | 6.880 | 454,618 | +0.23(+3.46%) |
Mar 17, 2009 | 6.520 | 6.750 | 6.470 | 6.650 | 376,145 | +0.09(+1.37%) |
Mar 16, 2009 | 6.750 | 6.780 | 6.520 | 6.560 | 240,559 | -0.14(-2.09%) |
Mar 13, 2009 | 6.640 | 6.740 | 6.460 | 6.700 | 0 | +0.08(+1.21%) |
Mar 12, 2009 | 6.280 | 6.660 | 6.080 | 6.620 | 249,441 | +0.29(+4.58%) |
Mar 11, 2009 | 6.410 | 6.480 | 6.270 | 6.330 | 218,415 | -0.07(-1.09%) |
Mar 10, 2009 | 6.120 | 6.400 | 6.120 | 6.400 | 394,119 | +0.16(+2.56%) |
Mar 09, 2009 | 6.520 | 6.570 | 6.210 | 6.240 | 314,644 | -0.37(-5.60%) |
Mar 06, 2009 | 6.750 | 6.760 | 6.370 | 6.610 | 0 | -0.10(-1.49%) |
Mar 05, 2009 | 6.600 | 6.750 | 6.500 | 6.710 | 242,831 | -0.06(-0.89%) |
Mar 04, 2009 | 6.720 | 6.850 | 6.610 | 6.770 | 613,881 | -0.12(-1.74%) |
Mar 02, 2009 | 6.770 | 7.010 | 6.770 | 6.890 | 906,034 | +0.03(+0.44%) |
Feb 27, 2009 | 6.660 | 7.020 | 6.620 | 6.860 | 0 | +0.06(+0.88%) |
Feb 26, 2009 | 6.900 | 6.900 | 6.620 | 6.800 | 314,645 | -0.07(-1.02%) |
Feb 25, 2009 | 7.030 | 7.040 | 6.800 | 6.870 | 238,756 | -0.24(-3.38%) |
Feb 24, 2009 | 7.000 | 7.130 | 6.840 | 7.110 | 327,429 | +0.21(+3.04%) |
Feb 23, 2009 | 7.090 | 7.120 | 6.840 | 6.900 | 262,455 | -0.16(-2.27%) |
Feb 20, 2009 | 7.000 | 7.090 | 6.860 | 7.060 | 390,240 | +0.02(+0.28%) |
Feb 19, 2009 | 7.340 | 7.420 | 7.030 | 7.040 | 304,083 | -0.23(-3.16%) |
Feb 18, 2009 | 7.210 | 7.380 | 7.080 | 7.270 | 310,685 | -0.13(-1.76%) |
Feb 17, 2009 | 7.470 | 7.590 | 7.200 | 7.400 | 771,563 | -0.43(-5.49%) |
Feb 13, 2009 | 8.090 | 8.130 | 7.770 | 7.830 | 466,578 | -0.23(-2.85%) |
Feb 12, 2009 | 7.920 | 8.210 | 7.330 | 8.060 | 1,467,903 | +0.01(+0.12%) |
Feb 11, 2009 | 8.340 | 8.450 | 8.000 | 8.050 | 1,494,686 | -0.27(-3.25%) |
Feb 10, 2009 | 8.560 | 8.650 | 8.290 | 8.320 | 312,553 | -0.27(-3.14%) |
Feb 09, 2009 | 8.750 | 8.750 | 8.400 | 8.590 | 387,129 | -0.09(-1.04%) |
Feb 06, 2009 | 8.310 | 8.700 | 8.310 | 8.680 | 324,436 | +0.32(+3.83%) |
Feb 05, 2009 | 8.230 | 8.510 | 8.230 | 8.360 | 322,011 | +0.02(+0.24%) |
Feb 04, 2009 | 8.510 | 8.650 | 8.210 | 8.340 | 179,943 | -0.17(-2.00%) |
Feb 03, 2009 | 8.540 | 8.590 | 8.350 | 8.510 | 327,363 | +0.06(+0.71%) |
Feb 02, 2009 | 8.070 | 8.490 | 7.960 | 8.450 | 352,471 | +0.32(+3.94%) |
Jan 30, 2009 | 8.250 | 8.350 | 8.010 | 8.130 | 0 | -0.03(-0.37%) |
Jan 29, 2009 | 8.440 | 8.460 | 8.140 | 8.160 | 193,263 | -0.34(-4.00%) |
Jan 28, 2009 | 8.500 | 8.500 | 8.410 | 8.500 | 175,542 | +0.07(+0.83%) |
Jan 27, 2009 | 8.380 | 8.500 | 8.230 | 8.430 | 287,596 | +0.08(+0.96%) |
Jan 26, 2009 | 8.000 | 8.430 | 7.970 | 8.350 | 318,806 | +0.36(+4.51%) |
Jan 23, 2009 | 7.960 | 8.170 | 7.940 | 7.990 | 194,999 | -0.20(-2.44%) |
Jan 22, 2009 | 8.460 | 8.460 | 8.120 | 8.190 | 238,021 | -0.29(-3.42%) |
Jan 21, 2009 | 8.150 | 8.480 | 8.090 | 8.480 | 407,232 | +0.46(+5.74%) |
Jan 20, 2009 | 7.940 | 8.210 | 7.880 | 8.020 | 610,779 | +0.00(+0.00%) |
Jan 16, 2009 | 8.150 | 8.170 | 7.850 | 8.020 | 357,965 | -0.06(-0.74%) |
Jan 15, 2009 | 7.970 | 8.210 | 7.900 | 8.080 | 465,277 | +0.02(+0.25%) |
Jan 14, 2009 | 8.210 | 8.310 | 8.030 | 8.060 | 256,897 | -0.25(-3.01%) |
Jan 13, 2009 | 8.170 | 8.400 | 8.170 | 8.310 | 270,985 | +0.11(+1.34%) |
Jan 12, 2009 | 8.250 | 8.410 | 8.190 | 8.200 | 416,147 | -0.05(-0.61%) |
Jan 09, 2009 | 8.480 | 8.540 | 8.210 | 8.250 | 377,112 | -0.27(-3.17%) |
Jan 08, 2009 | 8.430 | 8.570 | 8.290 | 8.520 | 422,813 | +0.03(+0.35%) |
Jan 07, 2009 | 8.480 | 8.580 | 8.410 | 8.490 | 357,496 | -0.14(-1.62%) |
Jan 06, 2009 | 8.850 | 8.870 | 8.570 | 8.630 | 410,981 | -0.17(-1.93%) |
Jan 05, 2009 | 8.830 | 8.990 | 8.675 | 8.800 | 539,312 | -0.03(-0.34%) |
Jan 02, 2009 | 8.520 | 8.940 | 8.500 | 8.830 | 0 | +0.18(+2.08%) |