Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.740 | 7.000 | 6.590 | 6.800 | 48,143 | +0.24(+3.66%) |
Jan 28, 2010 | 6.710 | 6.710 | 6.410 | 6.560 | 66,461 | -0.15(-2.24%) |
Jan 27, 2010 | 6.770 | 6.770 | 6.380 | 6.710 | 64,851 | -0.04(-0.59%) |
Jan 26, 2010 | 7.250 | 7.370 | 6.380 | 6.750 | 90,076 | -0.53(-7.28%) |
Jan 25, 2010 | 7.350 | 7.500 | 7.170 | 7.280 | 17,537 | -0.01(-0.14%) |
Jan 22, 2010 | 7.180 | 7.350 | 7.180 | 7.290 | 19,285 | +0.09(+1.25%) |
Jan 21, 2010 | 7.560 | 7.610 | 7.180 | 7.200 | 29,477 | -0.36(-4.76%) |
Jan 20, 2010 | 8.090 | 8.090 | 7.550 | 7.560 | 34,393 | -0.52(-6.44%) |
Jan 19, 2010 | 8.010 | 8.100 | 7.840 | 8.080 | 57,949 | +0.03(+0.37%) |
Jan 15, 2010 | 7.810 | 8.050 | 8.050 | 8.050 | 130,400 | +0.34(+4.41%) |
Jan 14, 2010 | 7.420 | 7.840 | 7.420 | 7.710 | 16,166 | +0.23(+3.07%) |
Jan 13, 2010 | 7.520 | 7.880 | 7.410 | 7.480 | 11,698 | -0.03(-0.40%) |
Jan 12, 2010 | 7.330 | 7.570 | 7.320 | 7.510 | 40,125 | +0.15(+2.04%) |
Jan 11, 2010 | 7.630 | 7.700 | 7.350 | 7.360 | 90,954 | -0.24(-3.16%) |
Jan 08, 2010 | 7.750 | 7.800 | 7.550 | 7.600 | 53,940 | -0.14(-1.81%) |
Jan 07, 2010 | 7.790 | 8.120 | 7.700 | 7.740 | 25,372 | -0.04(-0.51%) |
Jan 06, 2010 | 7.870 | 7.930 | 7.700 | 7.780 | 21,665 | -0.11(-1.39%) |
Jan 05, 2010 | 7.870 | 7.990 | 7.750 | 7.890 | 43,084 | +0.03(+0.38%) |
Jan 04, 2010 | 7.850 | 7.860 | 7.750 | 7.860 | 20,306 | +0.05(+0.64%) |
Dec 31, 2009 | 7.640 | 7.810 | 7.810 | 7.810 | 35,800 | +0.06(+0.77%) |
Dec 30, 2009 | 7.900 | 7.980 | 7.600 | 7.750 | 35,903 | -0.10(-1.27%) |
Dec 29, 2009 | 7.900 | 8.040 | 7.780 | 7.850 | 23,519 | -0.05(-0.63%) |
Dec 28, 2009 | 7.930 | 8.000 | 7.771 | 7.900 | 19,135 | +0.00(+0.00%) |
Dec 24, 2009 | 7.880 | 7.900 | 7.800 | 7.900 | 9,001 | +0.05(+0.64%) |
Dec 23, 2009 | 8.270 | 8.270 | 7.591 | 7.850 | 89,256 | +0.02(+0.26%) |
Dec 22, 2009 | 7.520 | 7.900 | 7.520 | 7.830 | 53,946 | +0.33(+4.40%) |
Dec 21, 2009 | 7.410 | 7.550 | 7.300 | 7.500 | 50,127 | +0.10(+1.35%) |
Dec 18, 2009 | 7.170 | 7.490 | 7.170 | 7.400 | 130,672 | +0.02(+0.27%) |
Dec 17, 2009 | 7.380 | 7.500 | 7.360 | 7.380 | 34,464 | +0.00(+0.00%) |
Dec 16, 2009 | 7.700 | 7.740 | 7.200 | 7.380 | 63,743 | -0.13(-1.73%) |
Dec 15, 2009 | 7.730 | 7.815 | 7.510 | 7.510 | 42,266 | -0.20(-2.59%) |
Dec 14, 2009 | 7.950 | 7.950 | 7.710 | 7.710 | 34,353 | -0.18(-2.28%) |
Dec 11, 2009 | 7.880 | 7.950 | 7.850 | 7.890 | 37,572 | +0.09(+1.15%) |
Dec 10, 2009 | 8.000 | 8.000 | 7.780 | 7.800 | 29,736 | -0.18(-2.26%) |
Dec 09, 2009 | 7.900 | 8.000 | 7.750 | 7.980 | 68,286 | +0.07(+0.88%) |
Dec 08, 2009 | 8.090 | 8.100 | 7.510 | 7.910 | 75,693 | -0.16(-1.98%) |
Dec 07, 2009 | 7.900 | 8.090 | 7.870 | 8.070 | 31,060 | +0.00(+0.00%) |
Dec 04, 2009 | 8.000 | 8.080 | 7.830 | 8.070 | 32,754 | +0.19(+2.41%) |
Dec 03, 2009 | 7.950 | 8.050 | 7.880 | 7.880 | 43,572 | -0.02(-0.25%) |
Dec 02, 2009 | 7.990 | 8.080 | 7.800 | 7.900 | 33,679 | -0.08(-1.00%) |
Dec 01, 2009 | 8.490 | 8.500 | 7.900 | 7.980 | 85,870 | +0.08(+1.01%) |
Nov 30, 2009 | 7.950 | 8.100 | 7.800 | 7.900 | 79,369 | -0.19(-2.35%) |
Nov 27, 2009 | 8.160 | 8.190 | 8.050 | 8.090 | 16,192 | -0.13(-1.58%) |
Nov 25, 2009 | 8.240 | 8.250 | 8.220 | 8.220 | 10,806 | -0.02(-0.24%) |
Nov 24, 2009 | 8.320 | 8.320 | 8.050 | 8.240 | 17,368 | -0.12(-1.44%) |
Nov 23, 2009 | 8.210 | 8.450 | 8.150 | 8.360 | 33,843 | +0.21(+2.58%) |
Nov 20, 2009 | 8.250 | 8.250 | 8.010 | 8.150 | 38,200 | +0.12(+1.49%) |
Nov 19, 2009 | 8.240 | 8.310 | 8.030 | 8.030 | 36,084 | -0.26(-3.14%) |
Nov 18, 2009 | 8.340 | 8.340 | 8.210 | 8.290 | 11,871 | -0.03(-0.36%) |
Nov 17, 2009 | 8.360 | 8.420 | 8.300 | 8.320 | 14,899 | -0.08(-0.95%) |
Nov 16, 2009 | 8.120 | 8.430 | 8.060 | 8.400 | 40,090 | +0.31(+3.83%) |
Nov 13, 2009 | 8.100 | 8.150 | 8.010 | 8.090 | 24,674 | +0.09(+1.12%) |
Nov 12, 2009 | 8.240 | 8.240 | 8.000 | 8.000 | 33,329 | -0.23(-2.79%) |
Nov 11, 2009 | 8.210 | 8.260 | 8.050 | 8.230 | 19,850 | +0.09(+1.11%) |
Nov 10, 2009 | 8.220 | 8.310 | 8.100 | 8.140 | 19,358 | -0.12(-1.45%) |
Nov 09, 2009 | 8.000 | 8.380 | 7.999 | 8.260 | 63,619 | -0.04(-0.48%) |
Nov 06, 2009 | 8.280 | 8.520 | 8.190 | 8.300 | 15,837 | -0.04(-0.48%) |
Nov 05, 2009 | 8.050 | 8.430 | 8.037 | 8.340 | 30,123 | +0.34(+4.25%) |
Nov 04, 2009 | 8.090 | 8.320 | 8.000 | 8.000 | 40,427 | -0.05(-0.62%) |
Nov 03, 2009 | 7.970 | 8.200 | 7.890 | 8.050 | 36,915 | +0.03(+0.37%) |
Nov 02, 2009 | 8.040 | 8.180 | 7.970 | 8.020 | 20,864 | +0.01(+0.12%) |
Oct 30, 2009 | 8.130 | 8.240 | 7.900 | 8.010 | 65,539 | -0.17(-2.08%) |
Oct 29, 2009 | 8.340 | 8.470 | 8.070 | 8.180 | 43,213 | -0.10(-1.21%) |
Oct 28, 2009 | 8.470 | 8.550 | 8.160 | 8.280 | 31,935 | -0.17(-2.01%) |
Oct 27, 2009 | 8.360 | 8.580 | 8.300 | 8.450 | 28,269 | +0.13(+1.56%) |
Oct 26, 2009 | 8.260 | 8.500 | 8.260 | 8.320 | 31,490 | +0.06(+0.73%) |
Oct 23, 2009 | 8.430 | 8.430 | 8.250 | 8.260 | 31,949 | -0.18(-2.13%) |
Oct 22, 2009 | 8.130 | 8.880 | 8.030 | 8.440 | 42,714 | +0.28(+3.43%) |
Oct 21, 2009 | 8.520 | 8.750 | 8.120 | 8.160 | 42,781 | -0.34(-4.00%) |
Oct 20, 2009 | 8.600 | 8.600 | 8.450 | 8.500 | 54,716 | -0.40(-4.49%) |
Oct 19, 2009 | 8.920 | 9.110 | 8.650 | 8.900 | 79,705 | -0.04(-0.45%) |
Oct 16, 2009 | 8.680 | 9.040 | 8.220 | 8.940 | 73,077 | -0.06(-0.67%) |
Oct 15, 2009 | 8.450 | 9.000 | 8.310 | 9.000 | 206,193 | +0.51(+6.01%) |
Oct 14, 2009 | 8.180 | 8.530 | 7.950 | 8.490 | 61,306 | +0.29(+3.54%) |
Oct 13, 2009 | 8.000 | 9.000 | 7.930 | 8.200 | 203,374 | +0.18(+2.24%) |
Oct 12, 2009 | 8.110 | 8.230 | 7.990 | 8.020 | 31,318 | +0.02(+0.25%) |
Oct 09, 2009 | 7.770 | 8.100 | 7.750 | 8.000 | 37,127 | +0.25(+3.23%) |
Oct 08, 2009 | 7.800 | 7.940 | 7.750 | 7.750 | 21,902 | +0.00(+0.00%) |
Oct 07, 2009 | 7.990 | 7.990 | 7.700 | 7.750 | 13,720 | +0.05(+0.65%) |
Oct 06, 2009 | 7.800 | 7.899 | 7.600 | 7.700 | 18,496 | -0.05(-0.65%) |
Oct 05, 2009 | 7.380 | 7.760 | 7.370 | 7.750 | 19,379 | +0.36(+4.87%) |
Oct 02, 2009 | 7.520 | 7.650 | 7.370 | 7.390 | 23,614 | -0.17(-2.25%) |
Oct 01, 2009 | 8.000 | 8.000 | 7.550 | 7.560 | 24,444 | -0.29(-3.69%) |
Sep 30, 2009 | 8.010 | 8.150 | 7.690 | 7.850 | 30,439 | -0.29(-3.56%) |
Sep 29, 2009 | 7.800 | 8.200 | 7.800 | 8.140 | 44,177 | +0.42(+5.44%) |
Sep 28, 2009 | 7.550 | 7.790 | 7.550 | 7.720 | 19,938 | +0.21(+2.80%) |
Sep 25, 2009 | 7.470 | 7.510 | 7.360 | 7.510 | 16,990 | +0.02(+0.27%) |
Sep 24, 2009 | 7.550 | 7.550 | 7.360 | 7.490 | 31,044 | -0.01(-0.13%) |
Sep 23, 2009 | 7.670 | 7.670 | 7.500 | 7.500 | 18,641 | -0.14(-1.83%) |
Sep 22, 2009 | 8.000 | 8.110 | 7.630 | 7.640 | 26,490 | -0.35(-4.38%) |
Sep 21, 2009 | 8.010 | 8.180 | 7.910 | 7.990 | 24,487 | -0.21(-2.56%) |
Sep 18, 2009 | 7.880 | 8.200 | 7.550 | 8.200 | 82,780 | +0.60(+7.90%) |
Sep 17, 2009 | 7.530 | 7.730 | 7.100 | 7.600 | 63,939 | +0.50(+7.04%) |
Sep 16, 2009 | 7.310 | 7.550 | 7.100 | 7.100 | 59,787 | -0.22(-3.01%) |
Sep 15, 2009 | 7.420 | 7.740 | 7.300 | 7.320 | 48,199 | -0.16(-2.14%) |
Sep 14, 2009 | 7.480 | 7.850 | 7.040 | 7.480 | 43,184 | -0.40(-5.08%) |
Sep 11, 2009 | 7.750 | 8.150 | 7.720 | 7.880 | 52,030 | +0.11(+1.42%) |
Sep 10, 2009 | 7.580 | 7.770 | 7.350 | 7.770 | 44,460 | +0.18(+2.37%) |
Sep 09, 2009 | 7.600 | 7.600 | 7.420 | 7.590 | 22,358 | +0.08(+1.07%) |
Sep 08, 2009 | 7.630 | 7.800 | 7.350 | 7.510 | 56,055 | -0.26(-3.35%) |
Sep 04, 2009 | 7.520 | 7.770 | 7.350 | 7.770 | 31,837 | +0.26(+3.46%) |
Sep 03, 2009 | 7.790 | 7.790 | 7.200 | 7.510 | 87,352 | -0.09(-1.18%) |
Sep 02, 2009 | 8.050 | 8.050 | 7.390 | 7.600 | 97,642 | -0.40(-5.00%) |
Sep 01, 2009 | 8.300 | 8.460 | 7.990 | 8.000 | 56,465 | -0.46(-5.44%) |
Aug 31, 2009 | 8.850 | 8.850 | 8.460 | 8.460 | 53,299 | -0.34(-3.86%) |
Aug 28, 2009 | 9.240 | 9.250 | 8.800 | 8.800 | 41,065 | -0.38(-4.14%) |
Aug 27, 2009 | 9.050 | 9.190 | 8.900 | 9.180 | 36,246 | +0.18(+2.00%) |
Aug 26, 2009 | 9.150 | 9.150 | 8.900 | 9.000 | 22,207 | -0.23(-2.49%) |
Aug 25, 2009 | 9.160 | 9.300 | 9.120 | 9.230 | 8,172 | -0.05(-0.54%) |
Aug 24, 2009 | 9.430 | 9.430 | 9.000 | 9.280 | 56,642 | -0.16(-1.69%) |
Aug 21, 2009 | 9.060 | 10.00 | 8.870 | 9.440 | 119,839 | +0.42(+4.66%) |
Aug 20, 2009 | 9.010 | 9.100 | 8.850 | 9.020 | 20,321 | +0.03(+0.33%) |
Aug 19, 2009 | 8.790 | 9.050 | 8.600 | 8.990 | 28,906 | +0.14(+1.58%) |
Aug 18, 2009 | 8.890 | 8.980 | 8.750 | 8.850 | 22,854 | +0.02(+0.23%) |
Aug 17, 2009 | 8.980 | 8.980 | 8.710 | 8.830 | 31,587 | -0.17(-1.89%) |
Aug 14, 2009 | 9.450 | 9.460 | 9.000 | 9.000 | 50,475 | -0.35(-3.74%) |
Aug 13, 2009 | 9.760 | 9.990 | 9.300 | 9.350 | 53,806 | -0.51(-5.17%) |
Aug 12, 2009 | 9.320 | 9.950 | 9.200 | 9.860 | 124,014 | +0.56(+6.02%) |
Aug 11, 2009 | 9.160 | 9.550 | 8.930 | 9.300 | 139,011 | +0.34(+3.79%) |
Aug 10, 2009 | 9.000 | 9.030 | 8.860 | 8.960 | 28,053 | -0.05(-0.55%) |
Aug 07, 2009 | 8.750 | 9.020 | 8.550 | 9.010 | 40,424 | +0.46(+5.38%) |
Aug 06, 2009 | 8.750 | 8.930 | 8.550 | 8.550 | 48,557 | -0.13(-1.50%) |
Aug 05, 2009 | 8.800 | 8.990 | 8.610 | 8.680 | 33,800 | -0.12(-1.36%) |
Aug 04, 2009 | 8.880 | 9.180 | 8.760 | 8.800 | 50,514 | -0.26(-2.87%) |
Aug 03, 2009 | 9.000 | 9.190 | 8.930 | 9.060 | 39,980 | +0.09(+1.00%) |
Jul 31, 2009 | 8.940 | 9.030 | 8.660 | 8.970 | 46,872 | +0.04(+0.45%) |
Jul 30, 2009 | 9.050 | 9.100 | 8.850 | 8.930 | 44,429 | -0.05(-0.56%) |
Jul 29, 2009 | 9.180 | 9.180 | 8.970 | 8.980 | 39,969 | -0.25(-2.71%) |
Jul 28, 2009 | 9.180 | 9.300 | 8.980 | 9.230 | 50,662 | -0.07(-0.75%) |
Jul 27, 2009 | 9.390 | 9.390 | 9.150 | 9.300 | 36,446 | -0.10(-1.06%) |
Jul 24, 2009 | 9.050 | 9.500 | 9.050 | 9.400 | 1,148 | -0.10(-1.05%) |
Jul 23, 2009 | 9.330 | 9.690 | 9.110 | 9.500 | 88,311 | +0.17(+1.82%) |
Jul 22, 2009 | 8.560 | 9.330 | 8.560 | 9.330 | 29,517 | +0.10(+1.08%) |
Jul 21, 2009 | 9.230 | 9.400 | 9.110 | 9.230 | 20,559 | +0.04(+0.44%) |
Jul 20, 2009 | 9.550 | 9.700 | 8.870 | 9.190 | 58,420 | -0.32(-3.36%) |
Jul 17, 2009 | 8.550 | 10.00 | 8.550 | 9.510 | 101,359 | +0.21(+2.26%) |
Jul 16, 2009 | 9.000 | 9.300 | 9.000 | 9.300 | 46,845 | +0.30(+3.33%) |
Jul 15, 2009 | 8.760 | 9.000 | 8.650 | 9.000 | 38,661 | +0.25(+2.86%) |
Jul 14, 2009 | 8.900 | 8.900 | 8.600 | 8.750 | 32,091 | -0.02(-0.23%) |
Jul 13, 2009 | 8.110 | 8.770 | 8.110 | 8.770 | 70,700 | +0.51(+6.17%) |
Jul 10, 2009 | 8.300 | 8.350 | 8.150 | 8.260 | 54,700 | -0.10(-1.20%) |
Jul 09, 2009 | 9.000 | 9.000 | 8.350 | 8.360 | 72,000 | -0.15(-1.76%) |
Jul 08, 2009 | 9.000 | 9.000 | 8.380 | 8.510 | 58,400 | +0.03(+0.35%) |
Jul 07, 2009 | 8.640 | 8.770 | 8.480 | 8.480 | 58,800 | -0.16(-1.85%) |
Jul 06, 2009 | 8.550 | 8.840 | 8.520 | 8.640 | 118,600 | -0.01(-0.12%) |
Jul 02, 2009 | 9.020 | 9.020 | 8.620 | 8.650 | 140,200 | -0.35(-3.89%) |
Jul 01, 2009 | 8.780 | 9.200 | 8.750 | 9.000 | 117,000 | +0.29(+3.33%) |
Jun 30, 2009 | 9.010 | 9.150 | 8.510 | 8.710 | 197,700 | -0.44(-4.81%) |
Jun 29, 2009 | 9.660 | 9.660 | 9.100 | 9.150 | 360,900 | -0.54(-5.57%) |
Jun 26, 2009 | 8.610 | 9.690 | 8.050 | 9.690 | 1,787,200 | +0.70(+7.79%) |
Jun 25, 2009 | 8.810 | 9.000 | 8.630 | 8.990 | 203,125 | +0.25(+2.86%) |
Jun 24, 2009 | 8.000 | 8.900 | 7.920 | 8.740 | 283,049 | +0.75(+9.39%) |
Jun 23, 2009 | 8.000 | 8.000 | 7.810 | 7.990 | 62,269 | +0.00(+0.00%) |
Jun 22, 2009 | 7.880 | 8.130 | 7.880 | 7.990 | 99,855 | -0.01(-0.12%) |
Jun 19, 2009 | 7.850 | 8.000 | 7.850 | 8.000 | 66,438 | +0.12(+1.52%) |
Jun 18, 2009 | 7.840 | 7.880 | 7.500 | 7.880 | 88,770 | +0.23(+3.01%) |
Jun 17, 2009 | 7.600 | 7.670 | 7.320 | 7.650 | 46,342 | +0.14(+1.86%) |
Jun 16, 2009 | 7.250 | 7.640 | 6.870 | 7.510 | 51,887 | -0.10(-1.31%) |
Jun 15, 2009 | 7.800 | 7.840 | 7.490 | 7.610 | 29,897 | -0.20(-2.56%) |
Jun 12, 2009 | 7.400 | 7.810 | 7.381 | 7.810 | 41,701 | +0.32(+4.27%) |
Jun 11, 2009 | 7.300 | 7.500 | 7.250 | 7.490 | 42,146 | +0.22(+3.03%) |
Jun 10, 2009 | 7.260 | 7.390 | 7.130 | 7.270 | 27,490 | -0.06(-0.82%) |
Jun 09, 2009 | 7.280 | 7.330 | 7.200 | 7.330 | 10,719 | +0.11(+1.52%) |
Jun 08, 2009 | 6.950 | 7.220 | 6.910 | 7.220 | 46,122 | +0.23(+3.29%) |
Jun 05, 2009 | 6.950 | 7.070 | 6.800 | 6.990 | 17,030 | +0.11(+1.60%) |
Jun 04, 2009 | 7.080 | 7.080 | 6.780 | 6.880 | 53,881 | -0.17(-2.41%) |
Jun 03, 2009 | 6.950 | 7.080 | 6.820 | 7.050 | 22,236 | +0.07(+1.00%) |
Jun 02, 2009 | 7.150 | 7.150 | 6.930 | 6.980 | 37,044 | -0.17(-2.38%) |
Jun 01, 2009 | 6.970 | 7.250 | 6.970 | 7.150 | 52,764 | +0.45(+6.72%) |
May 29, 2009 | 7.050 | 7.170 | 6.700 | 6.700 | 95,734 | -0.27(-3.94%) |
May 28, 2009 | 7.040 | 7.040 | 6.870 | 6.975 | 16,109 | +0.02(+0.36%) |
May 27, 2009 | 7.150 | 7.150 | 6.950 | 6.950 | 41,965 | -0.20(-2.80%) |
May 26, 2009 | 7.480 | 7.490 | 6.950 | 7.150 | 75,119 | -0.25(-3.38%) |
May 22, 2009 | 7.100 | 7.400 | 7.070 | 7.400 | 28,157 | +0.21(+2.92%) |
May 21, 2009 | 7.500 | 7.500 | 7.100 | 7.190 | 71,097 | -0.31(-4.13%) |
May 20, 2009 | 7.460 | 7.990 | 7.230 | 7.500 | 133,388 | -0.08(-1.06%) |
May 19, 2009 | 7.230 | 7.580 | 7.110 | 7.580 | 67,423 | +0.43(+6.01%) |
May 18, 2009 | 7.030 | 7.250 | 7.010 | 7.150 | 63,609 | +0.09(+1.27%) |
May 15, 2009 | 7.210 | 7.210 | 7.060 | 7.060 | 57,534 | -0.02(-0.28%) |
May 14, 2009 | 7.120 | 7.130 | 6.960 | 7.080 | 50,026 | -0.04(-0.56%) |
May 13, 2009 | 7.370 | 7.370 | 7.050 | 7.120 | 46,550 | -0.28(-3.78%) |
May 12, 2009 | 7.600 | 7.650 | 7.050 | 7.400 | 108,130 | -0.06(-0.81%) |
May 11, 2009 | 6.990 | 7.690 | 6.990 | 7.460 | 151,093 | +0.46(+6.51%) |
May 08, 2009 | 6.920 | 7.100 | 6.730 | 7.004 | 52,410 | +0.14(+2.10%) |
May 07, 2009 | 6.420 | 7.100 | 6.420 | 6.860 | 29,358 | -0.08(-1.15%) |
May 06, 2009 | 6.840 | 7.070 | 6.840 | 6.940 | 18,168 | -0.01(-0.15%) |
May 05, 2009 | 6.920 | 7.160 | 6.740 | 6.950 | 31,520 | +0.01(+0.14%) |
May 04, 2009 | 6.980 | 7.000 | 6.850 | 6.940 | 26,303 | -0.16(-2.25%) |
May 01, 2009 | 6.790 | 7.100 | 6.790 | 7.100 | 46,434 | +0.35(+5.19%) |
Apr 30, 2009 | 6.870 | 6.910 | 6.645 | 6.750 | 13,300 | -0.07(-1.03%) |
Apr 29, 2009 | 6.510 | 7.000 | 6.510 | 6.820 | 13,570 | +0.18(+2.71%) |
Apr 28, 2009 | 6.720 | 6.790 | 6.520 | 6.640 | 28,533 | -0.13(-1.92%) |
Apr 27, 2009 | 6.810 | 6.900 | 6.750 | 6.770 | 8,030 | -0.23(-3.29%) |
Apr 24, 2009 | 6.895 | 7.040 | 6.805 | 7.000 | 15,625 | +0.08(+1.16%) |
Apr 23, 2009 | 6.990 | 7.080 | 6.750 | 6.920 | 19,852 | -0.04(-0.57%) |
Apr 22, 2009 | 6.820 | 7.100 | 6.820 | 6.960 | 14,393 | +0.01(+0.14%) |
Apr 21, 2009 | 6.840 | 7.100 | 6.840 | 6.950 | 15,678 | -0.12(-1.70%) |
Apr 20, 2009 | 6.960 | 7.190 | 6.950 | 7.070 | 16,286 | -0.08(-1.12%) |
Apr 17, 2009 | 7.000 | 7.150 | 7.000 | 7.150 | 35,734 | +0.15(+2.14%) |
Apr 16, 2009 | 6.950 | 7.160 | 6.900 | 7.000 | 15,522 | +0.13(+1.89%) |
Apr 15, 2009 | 7.030 | 7.160 | 6.800 | 6.870 | 33,622 | -0.32(-4.45%) |
Apr 14, 2009 | 6.510 | 7.190 | 6.450 | 7.190 | 47,504 | +0.74(+11.47%) |
Apr 13, 2009 | 6.490 | 6.530 | 6.260 | 6.450 | 35,234 | +0.17(+2.71%) |
Apr 09, 2009 | 6.350 | 6.480 | 6.240 | 6.280 | 39,800 | +0.03(+0.48%) |
Apr 08, 2009 | 6.530 | 6.540 | 6.250 | 6.250 | 32,256 | -0.35(-5.30%) |
Apr 07, 2009 | 6.260 | 6.600 | 6.260 | 6.600 | 37,116 | +0.34(+5.43%) |
Apr 06, 2009 | 6.300 | 6.390 | 6.250 | 6.260 | 14,600 | +0.01(+0.16%) |
Apr 03, 2009 | 6.380 | 6.380 | 6.250 | 6.250 | 18,180 | -0.17(-2.65%) |
Apr 02, 2009 | 6.700 | 6.750 | 6.370 | 6.420 | 27,954 | -0.03(-0.47%) |
Apr 01, 2009 | 6.560 | 6.560 | 6.420 | 6.450 | 14,035 | -0.15(-2.26%) |
Mar 31, 2009 | 6.820 | 6.820 | 6.500 | 6.599 | 18,200 | -0.11(-1.65%) |
Mar 30, 2009 | 6.650 | 6.800 | 6.500 | 6.710 | 35,182 | -0.14(-2.04%) |
Mar 26, 2009 | 6.840 | 7.000 | 6.840 | 6.850 | 12,907 | -0.05(-0.72%) |
Mar 25, 2009 | 6.740 | 7.010 | 6.700 | 6.900 | 27,857 | +0.15(+2.22%) |
Mar 24, 2009 | 6.660 | 6.790 | 6.650 | 6.750 | 21,531 | +0.03(+0.45%) |
Mar 23, 2009 | 6.700 | 6.750 | 6.590 | 6.720 | 18,860 | +0.12(+1.82%) |
Mar 20, 2009 | 6.680 | 6.680 | 6.410 | 6.600 | 21,741 | -0.09(-1.34%) |
Mar 19, 2009 | 6.570 | 6.700 | 6.460 | 6.690 | 19,075 | +0.17(+2.61%) |
Mar 18, 2009 | 6.620 | 6.620 | 6.250 | 6.520 | 29,762 | -0.02(-0.31%) |
Mar 17, 2009 | 7.000 | 7.010 | 6.350 | 6.540 | 51,078 | -0.51(-7.23%) |
Mar 16, 2009 | 7.240 | 7.260 | 6.950 | 7.050 | 39,555 | -0.19(-2.62%) |
Mar 13, 2009 | 6.610 | 7.600 | 6.400 | 7.240 | 0 | +0.63(+9.53%) |
Mar 12, 2009 | 6.200 | 6.650 | 6.200 | 6.610 | 51,219 | +0.41(+6.61%) |
Mar 11, 2009 | 6.200 | 6.240 | 6.100 | 6.200 | 18,590 | +0.04(+0.65%) |
Mar 10, 2009 | 6.194 | 6.200 | 6.110 | 6.160 | 6,040 | +0.01(+0.15%) |
Mar 09, 2009 | 6.150 | 6.151 | 6.040 | 6.151 | 14,374 | +0.01(+0.17%) |
Mar 06, 2009 | 6.350 | 6.350 | 6.010 | 6.140 | 0 | -0.06(-0.97%) |
Mar 05, 2009 | 6.000 | 6.500 | 6.000 | 6.200 | 41,779 | +0.23(+3.85%) |
Mar 04, 2009 | 5.750 | 6.000 | 5.750 | 5.970 | 25,018 | -0.02(-0.36%) |
Mar 02, 2009 | 6.860 | 6.860 | 5.910 | 5.991 | 38,781 | -0.78(-11.50%) |
Feb 27, 2009 | 6.740 | 6.780 | 6.500 | 6.770 | 0 | +0.07(+1.05%) |
Feb 26, 2009 | 6.700 | 6.860 | 6.610 | 6.700 | 121,547 | +0.05(+0.75%) |
Feb 25, 2009 | 6.460 | 6.740 | 6.460 | 6.650 | 55,331 | +0.10(+1.53%) |
Feb 24, 2009 | 6.250 | 6.550 | 6.250 | 6.550 | 11,850 | +0.25(+3.97%) |
Feb 23, 2009 | 6.450 | 6.450 | 6.060 | 6.300 | 28,750 | -0.10(-1.56%) |
Feb 20, 2009 | 6.500 | 6.750 | 6.360 | 6.400 | 0 | -0.02(-0.31%) |
Feb 19, 2009 | 6.550 | 6.750 | 6.400 | 6.420 | 54,056 | +0.04(+0.63%) |
Feb 18, 2009 | 6.280 | 6.537 | 6.150 | 6.380 | 16,300 | +0.18(+2.90%) |
Feb 17, 2009 | 6.460 | 6.520 | 6.100 | 6.200 | 25,935 | -0.37(-5.63%) |
Feb 13, 2009 | 6.280 | 6.650 | 6.090 | 6.570 | 30,688 | +0.27(+4.29%) |
Feb 12, 2009 | 6.400 | 6.420 | 6.250 | 6.300 | 9,491 | -0.11(-1.72%) |
Feb 11, 2009 | 6.720 | 6.830 | 6.270 | 6.410 | 22,153 | -0.29(-4.33%) |
Feb 10, 2009 | 6.552 | 6.700 | 6.520 | 6.700 | 7,435 | +0.04(+0.60%) |
Feb 09, 2009 | 6.850 | 6.850 | 6.660 | 6.660 | 34,000 | -0.09(-1.33%) |
Feb 06, 2009 | 6.700 | 6.800 | 6.620 | 6.750 | 15,983 | +0.05(+0.75%) |
Feb 05, 2009 | 6.618 | 6.850 | 6.550 | 6.700 | 26,498 | +0.08(+1.21%) |
Feb 04, 2009 | 6.470 | 6.850 | 6.470 | 6.620 | 15,880 | +0.08(+1.22%) |
Feb 03, 2009 | 6.350 | 6.650 | 6.250 | 6.540 | 8,500 | -0.01(-0.15%) |