Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.500 | 5.282 | 5.282 | 5.282 | 399,778 | -0.22(-3.96%) |
Dec 30, 2009 | 5.429 | 5.500 | 5.424 | 5.500 | 259,078 | +0.03(+0.60%) |
Dec 29, 2009 | 5.440 | 5.494 | 5.418 | 5.467 | 246,993 | +0.04(+0.70%) |
Dec 28, 2009 | 5.554 | 5.571 | 5.424 | 5.429 | 939,107 | -0.13(-2.25%) |
Dec 24, 2009 | 5.533 | 5.582 | 5.456 | 5.554 | 80,961 | +0.02(+0.39%) |
Dec 23, 2009 | 5.549 | 5.554 | 5.446 | 5.533 | 348,267 | -0.01(-0.20%) |
Dec 22, 2009 | 5.533 | 5.582 | 5.478 | 5.544 | 225,304 | -0.01(-0.20%) |
Dec 21, 2009 | 5.516 | 5.609 | 5.451 | 5.554 | 437,155 | +0.04(+0.79%) |
Dec 18, 2009 | 5.489 | 5.522 | 5.435 | 5.511 | 779,675 | +0.05(+1.00%) |
Dec 17, 2009 | 5.413 | 5.522 | 5.407 | 5.456 | 473,895 | +0.02(+0.30%) |
Dec 16, 2009 | 5.511 | 5.571 | 5.424 | 5.440 | 314,225 | +0.01(+0.20%) |
Dec 15, 2009 | 5.495 | 5.582 | 5.424 | 5.429 | 478,481 | -0.04(-0.80%) |
Dec 14, 2009 | 5.500 | 5.533 | 5.440 | 5.473 | 456,167 | +0.00(+0.00%) |
Dec 11, 2009 | 5.505 | 5.761 | 5.391 | 5.473 | 802,110 | +0.03(+0.60%) |
Dec 10, 2009 | 5.729 | 5.729 | 5.435 | 5.440 | 514,709 | -0.24(-4.22%) |
Dec 09, 2009 | 5.582 | 5.691 | 5.435 | 5.680 | 510,590 | +0.10(+1.76%) |
Dec 08, 2009 | 5.772 | 5.799 | 5.560 | 5.582 | 420,859 | -0.20(-3.39%) |
Dec 07, 2009 | 5.767 | 5.799 | 5.723 | 5.778 | 223,921 | -0.02(-0.28%) |
Dec 04, 2009 | 5.745 | 5.859 | 5.663 | 5.794 | 685,440 | -0.04(-0.75%) |
Dec 03, 2009 | 6.099 | 6.153 | 5.827 | 5.838 | 429,508 | -0.23(-3.77%) |
Dec 02, 2009 | 5.990 | 6.246 | 5.990 | 6.066 | 420,731 | +0.09(+1.55%) |
Dec 01, 2009 | 5.903 | 6.072 | 5.745 | 5.974 | 417,605 | +0.11(+1.95%) |
Nov 30, 2009 | 6.099 | 6.099 | 5.772 | 5.859 | 288,389 | -0.19(-3.06%) |
Nov 27, 2009 | 5.740 | 6.126 | 5.707 | 6.045 | 201,640 | +0.26(+4.52%) |
Nov 25, 2009 | 5.772 | 5.816 | 5.718 | 5.783 | 224,826 | -0.02(-0.38%) |
Nov 24, 2009 | 6.012 | 6.012 | 5.723 | 5.805 | 403,821 | -0.19(-3.18%) |
Nov 23, 2009 | 6.028 | 6.050 | 5.914 | 5.996 | 279,385 | +0.00(+0.00%) |
Nov 20, 2009 | 5.936 | 6.094 | 5.903 | 5.996 | 265,021 | +0.02(+0.36%) |
Nov 19, 2009 | 6.186 | 6.186 | 5.919 | 5.974 | 387,691 | -0.20(-3.26%) |
Nov 18, 2009 | 6.224 | 6.235 | 6.104 | 6.175 | 271,579 | -0.03(-0.53%) |
Nov 17, 2009 | 6.230 | 6.230 | 6.137 | 6.208 | 222,241 | +0.00(+0.00%) |
Nov 16, 2009 | 6.235 | 6.306 | 6.170 | 6.208 | 365,032 | +0.03(+0.44%) |
Nov 13, 2009 | 6.189 | 6.251 | 6.083 | 6.181 | 233,883 | -0.03(-0.44%) |
Nov 12, 2009 | 6.290 | 6.328 | 6.126 | 6.208 | 248,418 | -0.07(-1.13%) |
Nov 11, 2009 | 6.034 | 6.279 | 6.034 | 6.279 | 313,279 | +0.26(+4.34%) |
Nov 10, 2009 | 6.121 | 6.208 | 5.854 | 6.017 | 275,474 | -0.11(-1.87%) |
Nov 09, 2009 | 6.159 | 6.208 | 6.083 | 6.132 | 358,529 | +0.08(+1.26%) |
Nov 06, 2009 | 6.028 | 6.262 | 6.017 | 6.055 | 306,124 | +0.05(+0.91%) |
Nov 05, 2009 | 5.936 | 6.083 | 5.847 | 6.001 | 378,472 | +0.09(+1.57%) |
Nov 04, 2009 | 5.827 | 5.968 | 5.745 | 5.908 | 498,025 | +0.06(+1.02%) |
Nov 03, 2009 | 5.598 | 5.865 | 5.505 | 5.848 | 511,194 | +0.19(+3.27%) |
Nov 02, 2009 | 5.827 | 5.957 | 5.587 | 5.663 | 588,975 | -0.12(-2.07%) |
Oct 30, 2009 | 6.497 | 6.507 | 5.718 | 5.783 | 671,493 | -0.33(-5.43%) |
Oct 29, 2009 | 6.192 | 6.404 | 5.843 | 6.115 | 1,265,713 | -0.07(-1.06%) |
Oct 28, 2009 | 6.932 | 6.959 | 5.233 | 6.181 | 2,773,489 | -0.80(-11.40%) |
Oct 27, 2009 | 7.134 | 7.134 | 6.807 | 6.976 | 427,891 | -0.13(-1.76%) |
Oct 26, 2009 | 7.052 | 7.248 | 6.943 | 7.101 | 599,448 | +0.02(+0.31%) |
Oct 23, 2009 | 7.003 | 7.106 | 6.976 | 7.079 | 460,912 | -0.26(-3.49%) |
Oct 22, 2009 | 7.079 | 7.460 | 6.992 | 7.335 | 550,938 | +0.26(+3.62%) |
Oct 21, 2009 | 7.161 | 7.379 | 7.057 | 7.079 | 738,944 | -0.03(-0.46%) |
Oct 20, 2009 | 7.030 | 7.139 | 6.987 | 7.112 | 390,792 | +0.01(+0.15%) |
Oct 19, 2009 | 6.791 | 7.128 | 6.791 | 7.101 | 495,302 | +0.32(+4.65%) |
Oct 16, 2009 | 6.861 | 7.019 | 6.731 | 6.785 | 640,803 | -0.06(-0.88%) |
Oct 15, 2009 | 6.899 | 6.970 | 6.818 | 6.845 | 322,593 | -0.11(-1.64%) |
Oct 14, 2009 | 6.796 | 6.976 | 6.780 | 6.959 | 247,063 | +0.21(+3.06%) |
Oct 13, 2009 | 6.850 | 6.878 | 6.546 | 6.752 | 413,989 | -0.13(-1.90%) |
Oct 12, 2009 | 7.004 | 7.096 | 6.812 | 6.883 | 191,955 | -0.13(-1.86%) |
Oct 09, 2009 | 6.976 | 7.047 | 6.883 | 7.014 | 205,366 | +0.03(+0.47%) |
Oct 08, 2009 | 6.905 | 7.052 | 6.829 | 6.981 | 265,111 | +0.12(+1.75%) |
Oct 07, 2009 | 6.807 | 6.965 | 6.774 | 6.861 | 182,291 | +0.04(+0.56%) |
Oct 06, 2009 | 6.671 | 6.959 | 6.671 | 6.823 | 204,277 | +0.17(+2.54%) |
Oct 05, 2009 | 6.687 | 6.808 | 6.622 | 6.654 | 221,324 | -0.04(-0.57%) |
Oct 02, 2009 | 6.742 | 6.899 | 6.442 | 6.693 | 466,432 | -0.11(-1.60%) |
Oct 01, 2009 | 7.008 | 7.090 | 6.731 | 6.801 | 374,381 | -0.25(-3.48%) |
Sep 30, 2009 | 7.052 | 7.188 | 6.943 | 7.047 | 425,329 | +0.02(+0.23%) |
Sep 29, 2009 | 6.954 | 7.079 | 6.954 | 7.030 | 239,012 | +0.08(+1.10%) |
Sep 28, 2009 | 7.139 | 7.161 | 6.943 | 6.954 | 314,675 | -0.12(-1.69%) |
Sep 25, 2009 | 7.063 | 7.128 | 6.948 | 7.074 | 260,898 | +0.04(+0.62%) |
Sep 24, 2009 | 7.057 | 7.145 | 6.943 | 7.030 | 338,573 | -0.01(-0.15%) |
Sep 23, 2009 | 7.243 | 7.243 | 6.959 | 7.041 | 294,893 | -0.02(-0.23%) |
Sep 22, 2009 | 7.096 | 7.188 | 7.019 | 7.057 | 518,710 | -0.03(-0.38%) |
Sep 21, 2009 | 6.987 | 7.161 | 6.959 | 7.085 | 213,121 | -0.07(-0.99%) |
Sep 18, 2009 | 7.106 | 7.215 | 6.970 | 7.155 | 786,330 | +0.05(+0.69%) |
Sep 17, 2009 | 6.856 | 7.123 | 6.807 | 7.106 | 400,374 | +0.31(+4.57%) |
Sep 16, 2009 | 6.916 | 6.970 | 6.731 | 6.796 | 331,062 | -0.09(-1.27%) |
Sep 15, 2009 | 6.867 | 7.036 | 6.665 | 6.883 | 737,820 | +0.22(+3.27%) |
Sep 14, 2009 | 6.654 | 6.693 | 6.540 | 6.665 | 214,993 | -0.03(-0.49%) |
Sep 11, 2009 | 6.970 | 7.019 | 6.644 | 6.698 | 254,939 | -0.23(-3.38%) |
Sep 10, 2009 | 7.090 | 7.106 | 6.616 | 6.932 | 495,199 | +0.09(+1.27%) |
Sep 09, 2009 | 6.834 | 6.965 | 6.807 | 6.845 | 260,390 | -0.01(-0.08%) |
Sep 08, 2009 | 7.221 | 7.302 | 6.769 | 6.850 | 506,561 | -0.26(-3.68%) |
Sep 04, 2009 | 7.117 | 7.155 | 6.850 | 7.112 | 328,475 | +0.12(+1.71%) |
Sep 03, 2009 | 6.796 | 7.047 | 6.714 | 6.992 | 266,705 | +0.22(+3.30%) |
Sep 02, 2009 | 7.041 | 7.074 | 6.747 | 6.769 | 426,611 | -0.31(-4.38%) |
Sep 01, 2009 | 7.618 | 7.618 | 6.976 | 7.079 | 692,721 | -0.44(-5.88%) |
Aug 31, 2009 | 7.433 | 7.607 | 7.079 | 7.522 | 566,871 | +0.10(+1.41%) |
Aug 28, 2009 | 7.477 | 7.477 | 7.308 | 7.417 | 301,449 | +0.01(+0.07%) |
Aug 27, 2009 | 7.384 | 7.596 | 7.183 | 7.411 | 505,104 | +0.00(+0.00%) |
Aug 26, 2009 | 7.286 | 7.455 | 7.183 | 7.411 | 666,406 | +0.07(+0.96%) |
Aug 25, 2009 | 7.014 | 7.430 | 6.948 | 7.341 | 1,247,996 | +0.36(+5.23%) |
Aug 24, 2009 | 6.910 | 7.068 | 6.834 | 6.976 | 551,761 | +0.08(+1.18%) |
Aug 21, 2009 | 6.703 | 6.987 | 6.627 | 6.894 | 724,051 | +0.20(+2.93%) |
Aug 20, 2009 | 6.660 | 6.752 | 6.540 | 6.698 | 713,114 | +0.04(+0.65%) |
Aug 19, 2009 | 6.458 | 6.654 | 6.317 | 6.654 | 532,419 | +0.20(+3.04%) |
Aug 18, 2009 | 6.578 | 6.633 | 6.426 | 6.458 | 427,389 | +0.26(+4.22%) |
Aug 17, 2009 | 6.464 | 6.513 | 6.174 | 6.197 | 408,915 | -0.35(-5.40%) |
Aug 14, 2009 | 6.671 | 6.671 | 6.447 | 6.551 | 822,328 | -0.15(-2.20%) |
Aug 13, 2009 | 6.535 | 6.714 | 6.480 | 6.698 | 471,640 | +0.23(+3.54%) |
Aug 12, 2009 | 6.442 | 6.535 | 6.426 | 6.469 | 555,342 | +0.05(+0.85%) |
Aug 11, 2009 | 6.251 | 6.490 | 6.235 | 6.415 | 679,356 | +0.11(+1.73%) |
Aug 10, 2009 | 6.257 | 6.311 | 6.153 | 6.306 | 560,120 | +0.07(+1.14%) |
Aug 07, 2009 | 6.153 | 6.333 | 6.126 | 6.235 | 520,870 | +0.10(+1.69%) |
Aug 06, 2009 | 6.153 | 6.257 | 6.126 | 6.132 | 475,353 | -0.04(-0.62%) |
Aug 05, 2009 | 6.224 | 6.311 | 6.126 | 6.170 | 845,819 | +0.07(+1.07%) |
Aug 04, 2009 | 6.241 | 6.360 | 6.077 | 6.104 | 1,571,564 | -0.38(-5.80%) |
Aug 03, 2009 | 6.954 | 6.987 | 6.382 | 6.480 | 1,276,245 | -0.32(-4.65%) |
Jul 31, 2009 | 6.823 | 7.036 | 6.785 | 6.796 | 865,430 | +0.01(+0.08%) |
Jul 30, 2009 | 8.070 | 8.277 | 6.584 | 6.791 | 3,388,707 | -0.85(-11.12%) |
Jul 29, 2009 | 7.596 | 7.716 | 7.433 | 7.640 | 903,382 | +0.03(+0.43%) |
Jul 28, 2009 | 7.738 | 7.738 | 7.460 | 7.607 | 555,186 | -0.13(-1.62%) |
Jul 27, 2009 | 7.869 | 7.885 | 7.684 | 7.733 | 264,488 | -0.03(-0.42%) |
Jul 24, 2009 | 7.640 | 7.852 | 7.580 | 7.765 | 3,204 | +0.01(+0.14%) |
Jul 23, 2009 | 7.596 | 7.901 | 7.553 | 7.754 | 405,020 | +0.21(+2.82%) |
Jul 22, 2009 | 7.482 | 7.749 | 7.407 | 7.542 | 333,305 | -0.06(-0.79%) |
Jul 21, 2009 | 7.842 | 7.950 | 7.249 | 7.602 | 616,769 | -0.23(-2.99%) |
Jul 20, 2009 | 7.733 | 7.950 | 7.640 | 7.836 | 534,870 | +0.22(+2.86%) |
Jul 17, 2009 | 7.395 | 7.662 | 7.215 | 7.618 | 528,770 | +0.23(+3.10%) |
Jul 16, 2009 | 7.134 | 7.428 | 7.047 | 7.390 | 550,821 | +0.27(+3.75%) |
Jul 15, 2009 | 7.030 | 7.161 | 6.899 | 7.123 | 566,931 | +0.22(+3.24%) |
Jul 14, 2009 | 6.622 | 6.997 | 6.584 | 6.899 | 463,924 | +0.29(+4.37%) |
Jul 13, 2009 | 6.584 | 6.616 | 6.469 | 6.611 | 330,708 | +0.22(+3.41%) |
Jul 10, 2009 | 6.447 | 6.464 | 6.208 | 6.393 | 344,782 | -0.06(-0.93%) |
Jul 09, 2009 | 6.507 | 6.586 | 6.344 | 6.453 | 426,818 | -0.03(-0.42%) |
Jul 08, 2009 | 6.791 | 6.791 | 6.393 | 6.480 | 617,002 | -0.23(-3.41%) |
Jul 07, 2009 | 6.758 | 6.807 | 6.616 | 6.709 | 518,984 | -0.03(-0.40%) |
Jul 06, 2009 | 6.889 | 6.889 | 6.398 | 6.736 | 411,921 | -0.08(-1.12%) |
Jul 02, 2009 | 6.878 | 7.079 | 6.769 | 6.812 | 379,083 | -0.17(-2.42%) |
Jul 01, 2009 | 6.818 | 7.047 | 6.703 | 6.981 | 739,862 | +0.21(+3.05%) |
Jun 30, 2009 | 6.644 | 6.927 | 6.644 | 6.774 | 887,119 | +0.09(+1.39%) |
Jun 29, 2009 | 6.654 | 6.698 | 6.426 | 6.682 | 1,029,124 | +0.02(+0.25%) |
Jun 26, 2009 | 6.328 | 6.763 | 6.279 | 6.665 | 5,143,778 | +0.35(+5.52%) |
Jun 25, 2009 | 6.317 | 6.426 | 6.279 | 6.317 | 512,217 | +0.04(+0.69%) |
Jun 24, 2009 | 6.366 | 6.486 | 6.213 | 6.273 | 442,916 | -0.02(-0.35%) |
Jun 23, 2009 | 6.143 | 6.322 | 5.936 | 6.295 | 935,717 | +0.07(+1.05%) |
Jun 22, 2009 | 6.725 | 6.829 | 6.153 | 6.230 | 1,467,712 | -0.71(-10.20%) |
Jun 19, 2009 | 6.398 | 6.943 | 6.398 | 6.938 | 1,268,034 | +0.60(+9.54%) |
Jun 18, 2009 | 6.241 | 6.382 | 6.099 | 6.333 | 343,860 | +0.07(+1.13%) |
Jun 17, 2009 | 6.262 | 6.355 | 6.045 | 6.262 | 296,548 | +0.03(+0.44%) |
Jun 16, 2009 | 6.262 | 6.355 | 6.132 | 6.235 | 418,834 | -0.03(-0.43%) |
Jun 15, 2009 | 6.415 | 6.458 | 6.072 | 6.262 | 417,776 | -0.23(-3.52%) |
Jun 12, 2009 | 6.398 | 6.540 | 6.355 | 6.491 | 251,408 | +0.09(+1.45%) |
Jun 11, 2009 | 6.616 | 6.638 | 6.388 | 6.398 | 542,361 | -0.24(-3.61%) |
Jun 10, 2009 | 6.671 | 6.747 | 6.333 | 6.638 | 525,159 | +0.12(+1.84%) |
Jun 09, 2009 | 6.458 | 6.807 | 6.388 | 6.518 | 761,879 | +0.07(+1.01%) |
Jun 08, 2009 | 6.349 | 6.486 | 6.339 | 6.453 | 526,911 | +0.15(+2.42%) |
Jun 05, 2009 | 6.398 | 6.431 | 6.170 | 6.300 | 354,434 | +0.02(+0.35%) |
Jun 04, 2009 | 6.104 | 6.311 | 6.104 | 6.279 | 447,670 | +0.15(+2.40%) |
Jun 03, 2009 | 6.801 | 6.801 | 5.985 | 6.132 | 1,056,506 | -0.56(-8.36%) |
Jun 02, 2009 | 6.644 | 6.698 | 6.404 | 6.691 | 742,953 | +0.16(+2.48%) |
Jun 01, 2009 | 6.616 | 6.671 | 6.453 | 6.529 | 750,019 | +0.07(+1.01%) |
May 29, 2009 | 6.328 | 6.491 | 6.257 | 6.464 | 991,407 | +0.23(+3.76%) |
May 28, 2009 | 6.257 | 6.260 | 6.028 | 6.230 | 363,147 | +0.02(+0.26%) |
May 27, 2009 | 6.371 | 6.442 | 6.213 | 6.213 | 405,237 | -0.15(-2.31%) |
May 26, 2009 | 6.126 | 6.513 | 6.110 | 6.360 | 396,226 | +0.14(+2.19%) |
May 22, 2009 | 6.469 | 6.556 | 6.143 | 6.224 | 546,078 | -0.17(-2.64%) |
May 21, 2009 | 6.480 | 6.518 | 6.143 | 6.393 | 425,452 | -0.13(-1.92%) |
May 20, 2009 | 6.573 | 6.573 | 6.453 | 6.518 | 536,139 | +0.04(+0.59%) |
May 19, 2009 | 6.464 | 6.567 | 6.295 | 6.480 | 513,970 | +0.06(+0.93%) |
May 18, 2009 | 6.257 | 6.437 | 6.159 | 6.420 | 485,281 | +0.31(+5.08%) |
May 15, 2009 | 5.990 | 6.175 | 5.876 | 6.110 | 643,708 | +0.20(+3.31%) |
May 14, 2009 | 5.718 | 6.061 | 5.718 | 5.914 | 666,031 | +0.13(+2.16%) |
May 13, 2009 | 6.311 | 6.311 | 5.614 | 5.789 | 837,697 | -0.58(-9.15%) |
May 12, 2009 | 6.137 | 6.480 | 6.137 | 6.371 | 578,275 | +0.35(+5.79%) |
May 11, 2009 | 6.409 | 6.409 | 5.968 | 6.023 | 1,078,052 | -0.36(-5.63%) |
May 08, 2009 | 6.241 | 6.486 | 6.126 | 6.382 | 466,855 | +0.15(+2.36%) |
May 07, 2009 | 6.791 | 6.889 | 6.126 | 6.235 | 879,271 | -0.57(-8.40%) |
May 06, 2009 | 7.030 | 7.047 | 6.796 | 6.807 | 470,017 | -0.09(-1.26%) |
May 05, 2009 | 6.965 | 7.117 | 6.807 | 6.894 | 844,051 | +0.23(+3.52%) |
May 04, 2009 | 6.584 | 6.687 | 6.562 | 6.660 | 859,761 | +0.33(+5.16%) |
May 01, 2009 | 6.714 | 6.801 | 6.262 | 6.333 | 919,133 | -0.37(-5.52%) |
Apr 30, 2009 | 6.997 | 7.292 | 6.616 | 6.703 | 1,028,547 | -0.18(-2.61%) |
Apr 29, 2009 | 6.551 | 7.079 | 6.371 | 6.883 | 1,463,523 | +0.98(+16.61%) |
Apr 28, 2009 | 5.832 | 6.072 | 5.701 | 5.903 | 517,337 | +0.13(+2.17%) |
Apr 27, 2009 | 5.952 | 5.952 | 5.712 | 5.778 | 472,369 | -0.11(-1.94%) |
Apr 24, 2009 | 5.930 | 6.137 | 5.881 | 5.892 | 429,666 | +0.00(+0.00%) |
Apr 23, 2009 | 5.908 | 6.028 | 5.489 | 5.892 | 845,344 | +0.03(+0.56%) |
Apr 22, 2009 | 6.693 | 6.927 | 5.674 | 5.859 | 1,444,357 | -0.83(-12.38%) |
Apr 21, 2009 | 6.693 | 6.752 | 6.546 | 6.687 | 472,197 | +0.02(+0.33%) |
Apr 20, 2009 | 6.948 | 7.468 | 6.404 | 6.665 | 1,398,868 | -0.35(-4.97%) |
Apr 17, 2009 | 6.273 | 7.074 | 6.273 | 7.014 | 1,528,856 | +0.76(+12.20%) |
Apr 16, 2009 | 6.290 | 6.447 | 6.126 | 6.251 | 775,165 | -0.01(-0.09%) |
Apr 15, 2009 | 6.055 | 6.437 | 6.050 | 6.257 | 635,288 | +0.12(+1.95%) |
Apr 14, 2009 | 6.175 | 6.295 | 6.034 | 6.137 | 486,386 | -0.13(-2.00%) |
Apr 13, 2009 | 6.290 | 6.366 | 6.181 | 6.262 | 409,677 | -0.02(-0.26%) |
Apr 09, 2009 | 6.153 | 6.469 | 6.137 | 6.279 | 480,956 | +0.16(+2.58%) |
Apr 08, 2009 | 6.300 | 6.300 | 6.001 | 6.121 | 282,195 | -0.09(-1.40%) |
Apr 07, 2009 | 6.300 | 6.306 | 6.099 | 6.208 | 426,754 | -0.12(-1.89%) |
Apr 06, 2009 | 6.453 | 6.535 | 6.290 | 6.328 | 456,993 | -0.15(-2.35%) |
Apr 03, 2009 | 6.317 | 6.535 | 6.197 | 6.480 | 386,519 | +0.13(+1.97%) |
Apr 02, 2009 | 6.328 | 6.627 | 6.284 | 6.355 | 975,794 | +0.05(+0.86%) |
Apr 01, 2009 | 6.251 | 6.382 | 6.045 | 6.300 | 1,308,816 | -0.41(-6.16%) |
Mar 31, 2009 | 6.671 | 6.872 | 6.535 | 6.714 | 746,984 | +0.15(+2.32%) |
Mar 30, 2009 | 6.535 | 6.578 | 5.990 | 6.562 | 681,007 | -0.14(-2.03%) |
Mar 26, 2009 | 6.665 | 6.807 | 6.600 | 6.698 | 636,510 | +0.10(+1.49%) |
Mar 25, 2009 | 6.633 | 7.112 | 6.360 | 6.600 | 1,036,844 | +0.08(+1.17%) |
Mar 24, 2009 | 6.306 | 6.769 | 6.181 | 6.524 | 1,061,226 | +0.23(+3.63%) |
Mar 23, 2009 | 6.126 | 6.295 | 6.089 | 6.295 | 899,043 | +0.61(+10.73%) |
Mar 20, 2009 | 5.582 | 5.848 | 5.582 | 5.685 | 399,023 | +0.09(+1.66%) |
Mar 19, 2009 | 5.799 | 5.848 | 5.402 | 5.593 | 590,163 | -0.14(-2.38%) |
Mar 18, 2009 | 5.712 | 5.805 | 5.505 | 5.729 | 368,249 | +0.01(+0.19%) |
Mar 17, 2009 | 5.489 | 5.745 | 5.418 | 5.718 | 552,534 | +0.26(+4.69%) |
Mar 16, 2009 | 5.685 | 5.696 | 5.391 | 5.462 | 689,197 | -0.23(-4.11%) |
Mar 13, 2009 | 5.897 | 5.908 | 5.598 | 5.696 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.478 | 5.903 | 5.414 | 5.827 | 841,456 | +0.28(+5.11%) |
Mar 11, 2009 | 5.478 | 5.685 | 5.146 | 5.544 | 1,088,430 | +0.04(+0.79%) |
Mar 10, 2009 | 5.723 | 5.827 | 5.315 | 5.500 | 1,164,663 | -0.14(-2.51%) |
Mar 09, 2009 | 5.658 | 5.832 | 5.500 | 5.642 | 958,534 | +0.02(+0.39%) |
Mar 06, 2009 | 5.538 | 5.952 | 5.440 | 5.620 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.102 | 5.571 | 5.032 | 5.320 | 1,145,980 | +0.17(+3.39%) |
Mar 04, 2009 | 5.004 | 5.162 | 4.803 | 5.146 | 935,858 | +0.51(+11.05%) |
Mar 02, 2009 | 5.064 | 5.064 | 4.395 | 4.634 | 945,336 | -0.50(-9.66%) |
Feb 27, 2009 | 4.912 | 5.168 | 4.803 | 5.130 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 4.988 | 5.010 | 4.683 | 4.955 | 977,537 | +0.05(+1.11%) |
Feb 25, 2009 | 4.650 | 5.032 | 4.449 | 4.901 | 1,312,340 | +0.65(+15.38%) |
Feb 24, 2009 | 3.910 | 4.340 | 3.910 | 4.248 | 586,939 | +0.34(+8.79%) |
Feb 23, 2009 | 3.540 | 3.970 | 3.540 | 3.904 | 479,957 | +0.38(+10.65%) |
Feb 20, 2009 | 3.349 | 3.540 | 3.256 | 3.529 | 168,354 | +0.16(+4.68%) |
Feb 19, 2009 | 3.485 | 3.540 | 3.371 | 3.371 | 103,782 | -0.09(-2.67%) |
Feb 18, 2009 | 3.409 | 3.491 | 3.409 | 3.463 | 64,098 | +0.04(+1.27%) |
Feb 17, 2009 | 3.469 | 3.529 | 3.352 | 3.420 | 107,985 | -0.11(-3.24%) |
Feb 13, 2009 | 3.469 | 3.561 | 3.409 | 3.534 | 79,595 | +0.07(+1.88%) |
Feb 12, 2009 | 3.583 | 3.589 | 3.403 | 3.469 | 69,835 | -0.12(-3.34%) |
Feb 11, 2009 | 3.616 | 3.681 | 3.545 | 3.589 | 53,063 | -0.01(-0.15%) |
Feb 10, 2009 | 3.785 | 3.785 | 3.507 | 3.594 | 113,790 | -0.20(-5.17%) |
Feb 09, 2009 | 3.741 | 3.828 | 3.627 | 3.790 | 143,213 | +0.05(+1.46%) |
Feb 06, 2009 | 3.605 | 3.736 | 3.605 | 3.736 | 115,621 | +0.14(+3.94%) |
Feb 05, 2009 | 3.610 | 3.648 | 3.474 | 3.594 | 100,633 | -0.03(-0.90%) |
Feb 04, 2009 | 3.534 | 3.676 | 3.431 | 3.627 | 106,491 | +0.11(+3.10%) |
Feb 03, 2009 | 3.474 | 3.578 | 3.409 | 3.518 | 90,422 | +0.05(+1.41%) |
Feb 02, 2009 | 3.594 | 3.594 | 3.420 | 3.469 | 241,765 | -0.13(-3.63%) |
Jan 30, 2009 | 3.485 | 3.599 | 3.414 | 3.599 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.616 | 3.648 | 3.431 | 3.469 | 73,212 | -0.20(-5.49%) |
Jan 28, 2009 | 3.670 | 3.725 | 3.610 | 3.670 | 63,132 | +0.06(+1.66%) |
Jan 27, 2009 | 3.627 | 3.757 | 3.523 | 3.610 | 56,268 | -0.05(-1.49%) |
Jan 26, 2009 | 3.654 | 3.801 | 3.572 | 3.665 | 106,885 | +0.06(+1.66%) |
Jan 23, 2009 | 3.567 | 3.659 | 3.382 | 3.605 | 69,021 | +0.01(+0.30%) |
Jan 22, 2009 | 3.360 | 3.692 | 3.305 | 3.594 | 153,342 | +0.18(+5.26%) |
Jan 21, 2009 | 3.322 | 3.431 | 3.262 | 3.414 | 68,665 | +0.14(+4.15%) |
Jan 20, 2009 | 3.403 | 3.403 | 3.278 | 3.278 | 55,026 | -0.11(-3.37%) |
Jan 16, 2009 | 3.425 | 3.431 | 3.365 | 3.393 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.284 | 3.491 | 3.262 | 3.387 | 113,192 | +0.09(+2.64%) |
Jan 14, 2009 | 3.273 | 3.431 | 3.273 | 3.300 | 133,935 | -0.06(-1.78%) |
Jan 13, 2009 | 3.398 | 3.442 | 3.316 | 3.360 | 94,068 | -0.09(-2.53%) |
Jan 12, 2009 | 3.463 | 3.594 | 3.382 | 3.447 | 69,324 | -0.09(-2.47%) |
Jan 09, 2009 | 3.648 | 3.648 | 3.518 | 3.534 | 51,440 | -0.09(-2.55%) |
Jan 08, 2009 | 3.621 | 3.659 | 3.491 | 3.627 | 237,586 | +0.01(+0.15%) |
Jan 07, 2009 | 3.480 | 3.648 | 3.289 | 3.621 | 319,842 | +0.11(+3.10%) |
Jan 06, 2009 | 3.436 | 3.627 | 3.393 | 3.512 | 350,208 | +0.08(+2.22%) |
Jan 05, 2009 | 3.393 | 3.463 | 3.262 | 3.436 | 349,511 | +0.02(+0.64%) |
Jan 02, 2009 | 3.295 | 3.414 | 3.262 | 3.414 | 0 | +0.16(+5.02%) |