Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.561 | 9.602 | 9.449 | 9.449 | 20,826 | -0.07(-0.76%) |
Jan 28, 2010 | 9.617 | 9.617 | 9.474 | 9.522 | 32,773 | -0.03(-0.33%) |
Jan 27, 2010 | 9.636 | 9.636 | 9.254 | 9.554 | 49,235 | -0.10(-1.04%) |
Jan 26, 2010 | 9.599 | 9.711 | 9.599 | 9.654 | 23,620 | -0.00(-0.03%) |
Jan 25, 2010 | 9.663 | 9.684 | 9.596 | 9.657 | 84,626 | +0.03(+0.28%) |
Jan 22, 2010 | 9.763 | 9.790 | 9.629 | 9.629 | 25,482 | -0.16(-1.60%) |
Jan 21, 2010 | 9.999 | 9.999 | 9.786 | 9.786 | 30,665 | -0.17(-1.67%) |
Jan 20, 2010 | 9.892 | 9.952 | 9.577 | 9.952 | 32,131 | -0.05(-0.50%) |
Jan 19, 2010 | 9.874 | 10.01 | 9.874 | 10.00 | 34,436 | +0.11(+1.10%) |
Jan 15, 2010 | 10.04 | 9.892 | 9.892 | 9.892 | 72,605 | -0.09(-0.89%) |
Jan 14, 2010 | 10.06 | 10.06 | 9.930 | 9.981 | 23,827 | -0.00(-0.04%) |
Jan 13, 2010 | 9.911 | 9.986 | 9.854 | 9.986 | 47,805 | +0.15(+1.50%) |
Jan 12, 2010 | 9.904 | 9.904 | 9.812 | 9.838 | 22,855 | -0.10(-1.01%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.911 | 9.938 | 21,469 | +0.03(+0.28%) |
Jan 08, 2010 | 9.929 | 9.929 | 9.879 | 9.911 | 32,945 | -0.02(-0.18%) |
Jan 07, 2010 | 9.972 | 9.972 | 9.858 | 9.929 | 49,371 | +0.05(+0.53%) |
Jan 06, 2010 | 9.840 | 9.886 | 9.838 | 9.877 | 79,782 | +0.06(+0.56%) |
Jan 05, 2010 | 9.833 | 9.838 | 9.784 | 9.821 | 29,266 | -0.01(-0.12%) |
Jan 04, 2010 | 9.799 | 9.867 | 9.374 | 9.833 | 10,749 | +0.07(+0.70%) |
Dec 31, 2009 | 9.906 | 9.765 | 9.765 | 9.765 | 82,725 | -0.10(-1.01%) |
Dec 30, 2009 | 9.868 | 9.870 | 9.833 | 9.865 | 51,364 | -0.04(-0.37%) |
Dec 29, 2009 | 9.942 | 9.942 | 9.872 | 9.902 | 29,979 | -0.02(-0.18%) |
Dec 28, 2009 | 9.958 | 9.958 | 9.886 | 9.920 | 54,946 | +0.04(+0.43%) |
Dec 24, 2009 | 10.19 | 10.19 | 9.874 | 9.877 | 30,428 | +0.03(+0.28%) |
Dec 23, 2009 | 9.822 | 9.865 | 9.754 | 9.849 | 50,652 | +0.09(+0.91%) |
Dec 22, 2009 | 9.744 | 9.761 | 9.717 | 9.761 | 23,282 | +0.04(+0.40%) |
Dec 21, 2009 | 9.602 | 9.767 | 9.602 | 9.722 | 60,425 | +0.03(+0.30%) |
Dec 18, 2009 | 9.681 | 9.692 | 9.617 | 9.692 | 53,547 | +0.07(+0.77%) |
Dec 17, 2009 | 9.652 | 9.720 | 9.615 | 9.619 | 81,551 | -0.10(-1.04%) |
Dec 16, 2009 | 9.745 | 9.761 | 9.720 | 9.720 | 47,875 | +0.05(+0.54%) |
Dec 15, 2009 | 9.683 | 9.731 | 9.657 | 9.667 | 47,365 | -0.02(-0.23%) |
Dec 14, 2009 | 9.638 | 9.711 | 9.611 | 9.690 | 41,134 | +0.11(+1.18%) |
Dec 11, 2009 | 9.497 | 9.588 | 9.497 | 9.577 | 39,536 | +0.10(+1.01%) |
Dec 10, 2009 | 9.527 | 9.531 | 9.481 | 9.481 | 26,555 | +0.07(+0.77%) |
Dec 09, 2009 | 9.411 | 9.449 | 9.386 | 9.409 | 44,113 | -0.02(-0.24%) |
Dec 08, 2009 | 9.408 | 9.489 | 9.361 | 9.431 | 41,393 | -0.08(-0.81%) |
Dec 07, 2009 | 9.575 | 9.581 | 9.463 | 9.508 | 16,430 | -0.02(-0.24%) |
Dec 04, 2009 | 9.586 | 9.586 | 9.431 | 9.531 | 75,535 | +0.18(+1.94%) |
Dec 03, 2009 | 9.449 | 9.522 | 9.349 | 9.349 | 28,153 | -0.08(-0.89%) |
Dec 02, 2009 | 9.397 | 9.449 | 9.393 | 9.433 | 24,188 | +0.10(+1.05%) |
Dec 01, 2009 | 9.331 | 9.390 | 9.293 | 9.336 | 83,918 | +0.14(+1.53%) |
Nov 30, 2009 | 9.168 | 9.195 | 9.124 | 9.195 | 19,836 | -0.00(-0.05%) |
Nov 27, 2009 | 8.977 | 9.254 | 8.977 | 9.200 | 9,526 | -0.15(-1.65%) |
Nov 25, 2009 | 9.324 | 9.372 | 9.322 | 9.354 | 40,073 | +0.07(+0.81%) |
Nov 24, 2009 | 9.333 | 9.333 | 9.231 | 9.279 | 43,805 | -0.01(-0.07%) |
Nov 23, 2009 | 9.415 | 9.433 | 9.286 | 9.286 | 28,245 | +0.07(+0.79%) |
Nov 20, 2009 | 9.222 | 9.254 | 9.168 | 9.213 | 56,108 | -0.07(-0.73%) |
Nov 19, 2009 | 9.277 | 9.286 | 9.218 | 9.281 | 85,784 | -0.20(-2.06%) |
Nov 18, 2009 | 9.477 | 9.477 | 9.399 | 9.477 | 48,861 | +0.03(+0.36%) |
Nov 17, 2009 | 9.422 | 9.488 | 9.420 | 9.443 | 71,390 | -0.05(-0.55%) |
Nov 16, 2009 | 9.431 | 9.547 | 9.431 | 9.495 | 63,778 | +0.23(+2.45%) |
Nov 13, 2009 | 9.231 | 9.318 | 9.196 | 9.268 | 49,006 | +0.07(+0.76%) |
Nov 12, 2009 | 9.322 | 9.389 | 9.198 | 9.198 | 27,325 | -0.13(-1.36%) |
Nov 11, 2009 | 9.324 | 9.408 | 9.297 | 9.324 | 44,839 | +0.05(+0.51%) |
Nov 10, 2009 | 9.261 | 9.290 | 9.193 | 9.277 | 54,537 | -0.03(-0.29%) |
Nov 09, 2009 | 9.081 | 9.304 | 9.081 | 9.304 | 44,447 | +0.27(+3.00%) |
Nov 06, 2009 | 8.918 | 9.052 | 8.918 | 9.033 | 38,524 | +0.02(+0.20%) |
Nov 05, 2009 | 8.720 | 9.015 | 8.720 | 9.015 | 23,361 | +0.18(+2.08%) |
Nov 04, 2009 | 9.004 | 9.004 | 8.831 | 8.831 | 75,117 | -0.07(-0.76%) |
Nov 03, 2009 | 8.597 | 8.900 | 8.583 | 8.899 | 25,570 | +0.14(+1.58%) |
Nov 02, 2009 | 8.743 | 8.877 | 8.633 | 8.761 | 67,954 | +0.01(+0.13%) |
Oct 30, 2009 | 9.004 | 9.004 | 8.711 | 8.749 | 126,333 | -0.27(-3.05%) |
Oct 29, 2009 | 8.911 | 9.054 | 8.886 | 9.024 | 81,291 | +0.27(+3.04%) |
Oct 28, 2009 | 9.043 | 9.065 | 8.758 | 8.758 | 42,269 | -0.31(-3.41%) |
Oct 27, 2009 | 9.195 | 9.206 | 9.068 | 9.068 | 46,000 | -0.10(-1.06%) |
Oct 26, 2009 | 9.393 | 9.431 | 9.156 | 9.165 | 116,436 | -0.12(-1.32%) |
Oct 23, 2009 | 9.306 | 9.306 | 9.266 | 9.288 | 52,249 | -0.13(-1.40%) |
Oct 22, 2009 | 9.222 | 9.443 | 9.213 | 9.420 | 190,291 | +0.15(+1.57%) |
Oct 21, 2009 | 9.352 | 9.472 | 9.274 | 9.274 | 43,457 | -0.09(-0.96%) |
Oct 20, 2009 | 9.339 | 9.395 | 9.336 | 9.364 | 60,020 | -0.14(-1.49%) |
Oct 19, 2009 | 9.383 | 9.541 | 9.380 | 9.506 | 25,689 | +0.12(+1.31%) |
Oct 16, 2009 | 9.720 | 9.720 | 9.314 | 9.383 | 38,410 | -0.11(-1.15%) |
Oct 15, 2009 | 9.402 | 9.492 | 9.402 | 9.492 | 40,482 | +0.02(+0.17%) |
Oct 14, 2009 | 9.372 | 9.502 | 9.352 | 9.477 | 92,851 | +0.20(+2.16%) |
Oct 13, 2009 | 9.268 | 9.314 | 9.222 | 9.277 | 22,278 | -0.03(-0.34%) |
Oct 12, 2009 | 9.358 | 9.386 | 9.304 | 9.309 | 14,023 | +0.01(+0.14%) |
Oct 09, 2009 | 9.261 | 9.296 | 9.237 | 9.296 | 41,068 | +0.04(+0.43%) |
Oct 08, 2009 | 9.177 | 9.293 | 9.154 | 9.256 | 46,762 | +0.17(+1.90%) |
Oct 07, 2009 | 9.049 | 9.086 | 9.040 | 9.083 | 22,182 | -0.02(-0.26%) |
Oct 06, 2009 | 9.102 | 9.170 | 9.045 | 9.106 | 31,792 | +0.12(+1.31%) |
Oct 05, 2009 | 8.581 | 9.003 | 8.581 | 8.988 | 625,909 | +0.22(+2.46%) |
Oct 02, 2009 | 8.749 | 8.836 | 8.663 | 8.772 | 82,527 | -0.10(-1.10%) |
Oct 01, 2009 | 9.068 | 9.158 | 8.870 | 8.870 | 108,115 | -0.30(-3.25%) |
Sep 30, 2009 | 9.468 | 9.468 | 9.095 | 9.168 | 19,647 | -0.08(-0.84%) |
Sep 29, 2009 | 9.281 | 9.281 | 9.193 | 9.245 | 75,975 | +0.06(+0.69%) |
Sep 28, 2009 | 9.040 | 9.205 | 9.013 | 9.181 | 33,904 | +0.19(+2.07%) |
Sep 25, 2009 | 8.983 | 9.100 | 8.781 | 8.995 | 32,883 | -0.01(-0.15%) |
Sep 24, 2009 | 9.220 | 10.14 | 8.986 | 9.008 | 52,134 | -0.22(-2.44%) |
Sep 23, 2009 | 9.329 | 9.372 | 9.233 | 9.233 | 85,018 | -0.14(-1.53%) |
Sep 22, 2009 | 9.295 | 9.392 | 9.295 | 9.377 | 32,122 | +0.12(+1.35%) |
Sep 21, 2009 | 9.236 | 9.256 | 9.177 | 9.252 | 18,362 | -0.19(-2.04%) |
Sep 18, 2009 | 9.458 | 9.458 | 9.342 | 9.444 | 35,576 | +0.06(+0.60%) |
Sep 17, 2009 | 9.492 | 9.515 | 9.331 | 9.388 | 23,928 | +0.05(+0.49%) |
Sep 16, 2009 | 9.354 | 9.463 | 9.250 | 9.342 | 55,584 | +0.14(+1.53%) |
Sep 15, 2009 | 9.072 | 9.229 | 8.781 | 9.202 | 32,747 | +0.13(+1.45%) |
Sep 14, 2009 | 9.397 | 9.397 | 8.854 | 9.070 | 30,758 | +0.13(+1.45%) |
Sep 11, 2009 | 8.922 | 9.386 | 8.895 | 8.940 | 50,960 | +0.02(+0.20%) |
Sep 10, 2009 | 8.831 | 8.936 | 8.781 | 8.922 | 74,435 | +0.12(+1.32%) |
Sep 09, 2009 | 8.686 | 8.822 | 8.674 | 8.806 | 82,013 | +0.12(+1.36%) |
Sep 08, 2009 | 8.640 | 8.689 | 8.631 | 8.688 | 34,868 | +0.14(+1.68%) |
Sep 04, 2009 | 8.445 | 8.545 | 8.445 | 8.545 | 53,877 | +0.08(+0.89%) |
Sep 03, 2009 | 8.424 | 8.472 | 8.322 | 8.470 | 24,663 | +0.11(+1.28%) |
Sep 02, 2009 | 8.383 | 8.420 | 8.113 | 8.363 | 42,155 | -0.05(-0.65%) |
Sep 01, 2009 | 8.586 | 8.744 | 8.418 | 8.418 | 25,504 | -0.28(-3.26%) |
Aug 31, 2009 | 8.681 | 8.702 | 8.645 | 8.702 | 14,917 | -0.12(-1.37%) |
Aug 28, 2009 | 8.897 | 8.897 | 8.770 | 8.822 | 38,080 | +0.06(+0.64%) |
Aug 27, 2009 | 8.752 | 8.774 | 8.583 | 8.766 | 32,280 | +0.04(+0.42%) |
Aug 26, 2009 | 8.686 | 8.743 | 8.654 | 8.729 | 41,886 | +0.01(+0.16%) |
Aug 25, 2009 | 8.722 | 8.779 | 8.708 | 8.715 | 44,029 | +0.06(+0.66%) |
Aug 24, 2009 | 8.747 | 8.773 | 8.629 | 8.658 | 51,540 | -0.03(-0.34%) |
Aug 21, 2009 | 8.583 | 8.688 | 8.583 | 8.688 | 35,123 | +0.22(+2.60%) |
Aug 20, 2009 | 8.361 | 8.468 | 8.361 | 8.468 | 18,314 | +0.12(+1.44%) |
Aug 19, 2009 | 8.213 | 8.366 | 8.213 | 8.347 | 28,285 | +0.02(+0.20%) |
Aug 18, 2009 | 8.281 | 8.338 | 8.209 | 8.331 | 89,238 | +0.11(+1.30%) |
Aug 17, 2009 | 8.324 | 8.324 | 8.206 | 8.224 | 20,122 | -0.23(-2.75%) |
Aug 14, 2009 | 8.560 | 8.560 | 8.411 | 8.457 | 37,209 | -0.13(-1.47%) |
Aug 13, 2009 | 8.615 | 8.630 | 8.313 | 8.583 | 14,903 | +0.05(+0.59%) |
Aug 12, 2009 | 8.497 | 8.611 | 8.465 | 8.533 | 19,942 | +0.09(+1.11%) |
Aug 11, 2009 | 8.427 | 8.463 | 8.390 | 8.440 | 49,736 | -0.09(-1.04%) |
Aug 10, 2009 | 8.604 | 8.622 | 8.313 | 8.529 | 33,147 | -0.15(-1.72%) |
Aug 07, 2009 | 8.502 | 8.745 | 8.461 | 8.678 | 73,577 | +0.30(+3.60%) |
Aug 06, 2009 | 8.386 | 8.472 | 8.351 | 8.377 | 27,391 | -0.03(-0.35%) |
Aug 05, 2009 | 8.347 | 8.413 | 8.260 | 8.406 | 39,114 | +0.06(+0.76%) |
Aug 04, 2009 | 8.163 | 8.343 | 8.068 | 8.343 | 17,948 | +0.13(+1.61%) |
Aug 03, 2009 | 8.145 | 8.211 | 8.086 | 8.211 | 26,054 | +0.16(+2.03%) |
Jul 31, 2009 | 7.999 | 8.077 | 7.968 | 8.047 | 164,387 | +0.05(+0.57%) |
Jul 30, 2009 | 7.934 | 8.072 | 7.934 | 8.002 | 31,229 | +0.17(+2.21%) |
Jul 29, 2009 | 7.876 | 7.876 | 7.806 | 7.829 | 6,142 | -0.07(-0.89%) |
Jul 28, 2009 | 7.874 | 7.909 | 7.825 | 7.899 | 30,670 | +0.00(+0.00%) |
Jul 27, 2009 | 7.895 | 7.899 | 7.853 | 7.899 | 6,851 | +0.08(+1.05%) |
Jul 24, 2009 | 7.713 | 7.831 | 7.702 | 7.818 | 11,326 | +0.02(+0.27%) |
Jul 23, 2009 | 7.493 | 7.796 | 7.493 | 7.796 | 16,140 | +0.33(+4.40%) |
Jul 22, 2009 | 7.484 | 7.522 | 7.468 | 7.468 | 14,204 | +0.05(+0.61%) |
Jul 21, 2009 | 7.577 | 7.577 | 7.386 | 7.422 | 13,139 | -0.08(-1.06%) |
Jul 20, 2009 | 7.434 | 7.502 | 7.418 | 7.502 | 22,036 | +0.13(+1.82%) |
Jul 17, 2009 | 7.379 | 7.379 | 7.327 | 7.368 | 42,071 | -0.03(-0.46%) |
Jul 16, 2009 | 7.259 | 7.738 | 7.259 | 7.402 | 24,729 | +0.08(+1.12%) |
Jul 15, 2009 | 7.238 | 7.322 | 7.202 | 7.320 | 49,221 | +0.25(+3.54%) |
Jul 14, 2009 | 6.974 | 7.070 | 6.965 | 7.070 | 101,678 | +0.13(+1.89%) |
Jul 13, 2009 | 6.811 | 6.941 | 6.779 | 6.939 | 13,310 | +0.13(+1.98%) |
Jul 10, 2009 | 6.827 | 6.834 | 6.709 | 6.804 | 6,833 | -0.01(-0.10%) |
Jul 09, 2009 | 6.845 | 6.879 | 6.811 | 6.811 | 66,656 | +0.10(+1.49%) |
Jul 08, 2009 | 6.838 | 6.895 | 6.686 | 6.711 | 33,046 | -0.13(-1.96%) |
Jul 07, 2009 | 7.024 | 7.024 | 6.845 | 6.845 | 53,340 | -0.19(-2.71%) |
Jul 06, 2009 | 6.974 | 7.036 | 6.886 | 7.036 | 794,547 | -0.01(-0.13%) |
Jul 02, 2009 | 7.188 | 7.295 | 7.045 | 7.045 | 40,760 | -0.25(-3.37%) |
Jul 01, 2009 | 7.322 | 7.338 | 7.290 | 7.290 | 26,547 | +0.09(+1.29%) |
Jun 30, 2009 | 7.347 | 7.347 | 7.170 | 7.197 | 13,438 | -0.07(-0.94%) |
Jun 29, 2009 | 7.263 | 7.304 | 7.147 | 7.265 | 31,449 | +0.06(+0.85%) |
Jun 26, 2009 | 7.138 | 7.204 | 7.134 | 7.204 | 14,987 | +0.04(+0.51%) |
Jun 25, 2009 | 7.054 | 7.168 | 7.054 | 7.168 | 43,466 | +0.15(+2.19%) |
Jun 24, 2009 | 7.000 | 7.074 | 6.972 | 7.014 | 19,651 | +0.06(+0.86%) |
Jun 23, 2009 | 6.888 | 6.965 | 6.888 | 6.954 | 13,258 | -0.02(-0.26%) |
Jun 22, 2009 | 7.086 | 7.086 | 6.970 | 6.972 | 77,511 | -0.32(-4.39%) |
Jun 19, 2009 | 7.334 | 7.338 | 7.268 | 7.293 | 40,078 | +0.02(+0.28%) |
Jun 18, 2009 | 7.215 | 7.272 | 7.170 | 7.272 | 19,876 | +0.09(+1.27%) |
Jun 17, 2009 | 7.236 | 7.281 | 7.134 | 7.181 | 51,870 | -0.07(-0.97%) |
Jun 16, 2009 | 7.499 | 7.499 | 7.231 | 7.252 | 38,757 | -0.15(-2.09%) |
Jun 15, 2009 | 7.484 | 7.484 | 7.345 | 7.406 | 38,001 | -0.17(-2.28%) |
Jun 12, 2009 | 7.549 | 7.579 | 7.490 | 7.579 | 34,269 | -0.03(-0.45%) |
Jun 11, 2009 | 7.665 | 7.704 | 7.613 | 7.613 | 48,007 | +0.02(+0.33%) |
Jun 10, 2009 | 7.636 | 7.636 | 7.499 | 7.588 | 27,959 | -0.05(-0.62%) |
Jun 09, 2009 | 7.593 | 7.670 | 7.579 | 7.636 | 48,900 | +0.01(+0.18%) |
Jun 08, 2009 | 7.618 | 7.659 | 7.527 | 7.622 | 23,722 | -0.02(-0.24%) |
Jun 05, 2009 | 7.818 | 7.824 | 7.597 | 7.640 | 46,524 | -0.05(-0.59%) |
Jun 04, 2009 | 7.540 | 7.686 | 7.508 | 7.686 | 64,834 | +0.14(+1.90%) |
Jun 03, 2009 | 7.582 | 7.582 | 7.472 | 7.543 | 30,771 | -0.09(-1.16%) |
Jun 02, 2009 | 7.661 | 7.695 | 7.631 | 7.631 | 48,385 | -0.06(-0.74%) |
Jun 01, 2009 | 7.543 | 7.749 | 7.543 | 7.688 | 65,379 | +0.30(+4.06%) |
May 29, 2009 | 7.305 | 7.388 | 7.218 | 7.388 | 36,865 | +0.20(+2.79%) |
May 28, 2009 | 7.261 | 7.261 | 7.111 | 7.188 | 15,898 | +0.04(+0.57%) |
May 27, 2009 | 7.356 | 7.372 | 7.147 | 7.147 | 25,486 | -0.20(-2.76%) |
May 26, 2009 | 6.995 | 7.350 | 6.995 | 7.350 | 19,088 | +0.27(+3.77%) |
May 22, 2009 | 7.190 | 7.190 | 7.081 | 7.084 | 52,500 | -0.02(-0.35%) |
May 21, 2009 | 7.156 | 7.177 | 6.986 | 7.109 | 276,590 | -0.13(-1.85%) |
May 20, 2009 | 7.395 | 7.431 | 7.221 | 7.243 | 47,866 | -0.05(-0.75%) |
May 19, 2009 | 7.279 | 7.381 | 7.239 | 7.297 | 25,077 | -0.03(-0.43%) |
May 18, 2009 | 7.065 | 7.329 | 7.065 | 7.329 | 44,403 | +0.31(+4.40%) |
May 15, 2009 | 7.075 | 7.124 | 6.954 | 7.020 | 254,443 | -0.10(-1.40%) |
May 14, 2009 | 6.981 | 7.168 | 6.895 | 7.120 | 45,090 | +0.18(+2.59%) |
May 13, 2009 | 7.115 | 7.149 | 6.940 | 6.940 | 146,556 | -0.42(-5.68%) |
May 12, 2009 | 7.456 | 7.481 | 7.202 | 7.359 | 157,808 | -0.10(-1.31%) |
May 11, 2009 | 7.570 | 7.570 | 7.456 | 7.456 | 13,610 | -0.22(-2.81%) |
May 08, 2009 | 7.409 | 7.672 | 7.409 | 7.672 | 23,651 | +0.34(+4.58%) |
May 07, 2009 | 7.656 | 7.743 | 7.311 | 7.336 | 54,753 | -0.25(-3.30%) |
May 06, 2009 | 7.543 | 7.597 | 7.404 | 7.586 | 91,539 | +0.16(+2.14%) |
May 05, 2009 | 7.463 | 7.520 | 7.365 | 7.427 | 79,262 | -0.12(-1.60%) |
May 04, 2009 | 7.956 | 7.956 | 7.243 | 7.547 | 62,585 | +0.40(+5.63%) |
May 01, 2009 | 7.111 | 7.206 | 7.045 | 7.145 | 249,823 | -0.03(-0.44%) |
Apr 30, 2009 | 7.281 | 7.337 | 7.177 | 7.177 | 67,030 | +0.06(+0.80%) |
Apr 29, 2009 | 7.090 | 7.252 | 7.090 | 7.120 | 33,992 | +0.20(+2.92%) |
Apr 28, 2009 | 6.892 | 7.056 | 6.892 | 6.918 | 77,067 | -0.04(-0.56%) |
Apr 27, 2009 | 7.013 | 7.098 | 6.911 | 6.956 | 47,932 | -0.22(-3.10%) |
Apr 24, 2009 | 6.940 | 7.181 | 6.899 | 7.179 | 51,334 | +0.27(+3.95%) |
Apr 23, 2009 | 6.884 | 6.906 | 6.725 | 6.906 | 79,148 | +0.06(+0.90%) |
Apr 22, 2009 | 6.811 | 7.054 | 6.797 | 6.845 | 93,106 | -0.05(-0.79%) |
Apr 21, 2009 | 6.506 | 6.899 | 6.495 | 6.899 | 37,077 | +0.31(+4.73%) |
Apr 20, 2009 | 6.945 | 6.945 | 6.584 | 6.588 | 74,959 | -0.49(-6.90%) |
Apr 17, 2009 | 7.018 | 7.140 | 6.943 | 7.077 | 30,674 | +0.09(+1.33%) |
Apr 16, 2009 | 6.795 | 7.052 | 6.738 | 6.984 | 64,983 | +0.17(+2.47%) |
Apr 15, 2009 | 6.614 | 6.815 | 6.614 | 6.815 | 9,121 | +0.20(+2.95%) |
Apr 14, 2009 | 6.806 | 6.831 | 6.620 | 6.620 | 39,532 | -0.31(-4.43%) |
Apr 13, 2009 | 6.734 | 6.983 | 6.734 | 6.927 | 39,074 | +0.06(+0.83%) |
Apr 09, 2009 | 6.663 | 6.872 | 6.572 | 6.870 | 46,520 | +0.49(+7.69%) |
Apr 08, 2009 | 6.343 | 6.392 | 6.306 | 6.379 | 28,201 | +0.10(+1.52%) |
Apr 07, 2009 | 6.468 | 6.468 | 6.284 | 6.284 | 53,424 | -0.29(-4.42%) |
Apr 06, 2009 | 6.561 | 6.575 | 6.445 | 6.575 | 59,518 | -0.10(-1.46%) |
Apr 03, 2009 | 6.482 | 6.672 | 6.417 | 6.672 | 98,303 | +0.24(+3.68%) |
Apr 02, 2009 | 6.418 | 6.531 | 6.386 | 6.435 | 201,609 | +0.24(+3.92%) |
Apr 01, 2009 | 5.950 | 6.193 | 5.950 | 6.193 | 750,276 | +0.10(+1.57%) |
Mar 31, 2009 | 6.000 | 6.188 | 5.944 | 6.097 | 557,036 | +0.18(+2.99%) |
Mar 30, 2009 | 6.111 | 6.136 | 5.879 | 5.920 | 99,962 | -0.44(-6.94%) |
Mar 26, 2009 | 6.254 | 6.365 | 6.177 | 6.362 | 135,490 | +0.30(+4.87%) |
Mar 25, 2009 | 6.140 | 6.268 | 5.908 | 6.067 | 29,644 | -0.00(-0.06%) |
Mar 24, 2009 | 6.202 | 6.289 | 6.070 | 6.070 | 46,278 | -0.16(-2.59%) |
Mar 23, 2009 | 5.877 | 6.231 | 5.877 | 6.231 | 48,698 | +0.39(+6.72%) |
Mar 20, 2009 | 6.032 | 6.032 | 5.802 | 5.839 | 71,843 | -0.20(-3.30%) |
Mar 19, 2009 | 6.175 | 6.175 | 6.038 | 6.038 | 94,584 | -0.01(-0.11%) |
Mar 18, 2009 | 5.803 | 6.163 | 5.768 | 6.045 | 59,941 | +0.22(+3.87%) |
Mar 17, 2009 | 5.654 | 5.843 | 5.591 | 5.820 | 41,112 | +0.17(+2.93%) |
Mar 16, 2009 | 5.774 | 5.860 | 5.654 | 5.654 | 43,699 | -0.10(-1.78%) |
Mar 13, 2009 | 5.775 | 5.804 | 5.656 | 5.756 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.454 | 5.913 | 5.191 | 5.727 | 81,454 | +0.22(+4.05%) |
Mar 11, 2009 | 5.491 | 5.520 | 5.397 | 5.504 | 65,507 | +0.09(+1.72%) |
Mar 10, 2009 | 5.075 | 5.411 | 5.075 | 5.411 | 65,525 | +0.42(+8.52%) |
Mar 09, 2009 | 4.947 | 5.102 | 4.936 | 4.986 | 110,535 | -0.03(-0.54%) |
Mar 06, 2009 | 5.068 | 5.125 | 4.861 | 5.013 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.293 | 5.454 | 5.063 | 5.073 | 88,754 | -0.32(-5.88%) |
Mar 04, 2009 | 5.300 | 5.486 | 5.266 | 5.391 | 83,438 | +0.07(+1.24%) |
Mar 02, 2009 | 5.527 | 5.593 | 5.311 | 5.325 | 176,241 | -0.36(-6.35%) |
Feb 27, 2009 | 5.609 | 5.793 | 5.431 | 5.686 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.922 | 5.945 | 5.745 | 5.768 | 43,382 | -0.11(-1.93%) |
Feb 25, 2009 | 5.936 | 6.017 | 5.775 | 5.881 | 77,111 | -0.08(-1.33%) |
Feb 24, 2009 | 5.731 | 5.963 | 5.652 | 5.961 | 105,950 | +0.33(+5.81%) |
Feb 23, 2009 | 6.027 | 6.027 | 5.634 | 5.634 | 251,275 | -0.27(-4.58%) |
Feb 20, 2009 | 5.743 | 5.952 | 5.684 | 5.904 | 329,984 | +0.00(+0.04%) |
Feb 19, 2009 | 6.170 | 6.170 | 5.902 | 5.902 | 95,693 | -0.20(-3.31%) |
Feb 18, 2009 | 6.147 | 6.147 | 6.015 | 6.104 | 144,352 | -0.02(-0.26%) |
Feb 17, 2009 | 6.300 | 6.300 | 6.120 | 6.120 | 56,429 | -0.41(-6.23%) |
Feb 13, 2009 | 6.588 | 6.661 | 6.493 | 6.527 | 43,910 | -0.12(-1.78%) |
Feb 12, 2009 | 6.529 | 6.645 | 6.340 | 6.645 | 121,571 | +0.04(+0.55%) |
Feb 11, 2009 | 6.695 | 6.695 | 6.529 | 6.609 | 75,672 | -0.04(-0.55%) |
Feb 10, 2009 | 6.945 | 6.995 | 6.579 | 6.645 | 83,091 | -0.39(-5.52%) |
Feb 09, 2009 | 7.027 | 7.084 | 6.968 | 7.034 | 101,898 | -0.00(-0.06%) |
Feb 06, 2009 | 6.765 | 7.038 | 6.765 | 7.038 | 39,352 | +0.27(+3.96%) |
Feb 05, 2009 | 6.650 | 6.845 | 6.586 | 6.770 | 80,046 | +0.09(+1.29%) |
Feb 04, 2009 | 6.775 | 6.877 | 6.640 | 6.684 | 75,610 | -0.08(-1.14%) |
Feb 03, 2009 | 6.763 | 6.795 | 6.645 | 6.761 | 204,962 | +0.08(+1.12%) |