Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.340 | 6.470 | 6.300 | 6.410 | 178,530 | +0.05(+0.79%) |
Feb 25, 2010 | 6.360 | 6.450 | 6.280 | 6.360 | 111,736 | -0.08(-1.24%) |
Feb 24, 2010 | 6.410 | 6.460 | 6.330 | 6.440 | 186,267 | +0.06(+0.94%) |
Feb 23, 2010 | 6.360 | 6.410 | 6.150 | 6.380 | 244,554 | +0.03(+0.47%) |
Feb 22, 2010 | 6.330 | 6.380 | 6.180 | 6.350 | 150,720 | +0.01(+0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.250 | 6.340 | 219,850 | -0.01(-0.16%) |
Feb 18, 2010 | 6.240 | 6.350 | 6.220 | 6.350 | 110,743 | +0.08(+1.28%) |
Feb 17, 2010 | 6.210 | 6.280 | 6.110 | 6.270 | 245,998 | +0.10(+1.62%) |
Feb 16, 2010 | 6.100 | 6.240 | 6.000 | 6.170 | 353,026 | +0.08(+1.31%) |
Feb 12, 2010 | 5.880 | 6.090 | 6.090 | 6.090 | 424,800 | +0.15(+2.53%) |
Feb 11, 2010 | 5.810 | 6.010 | 5.800 | 5.940 | 136,788 | +0.13(+2.24%) |
Feb 10, 2010 | 5.870 | 5.920 | 5.790 | 5.810 | 184,022 | -0.05(-0.85%) |
Feb 09, 2010 | 5.910 | 5.950 | 5.800 | 5.860 | 261,477 | +0.01(+0.17%) |
Feb 08, 2010 | 6.000 | 6.030 | 5.850 | 5.850 | 187,693 | -0.18(-2.99%) |
Feb 05, 2010 | 6.080 | 6.080 | 5.850 | 6.030 | 261,869 | -0.02(-0.33%) |
Feb 04, 2010 | 6.000 | 6.100 | 5.950 | 6.050 | 290,028 | +0.04(+0.67%) |
Feb 03, 2010 | 6.050 | 6.147 | 6.000 | 6.010 | 172,111 | -0.08(-1.31%) |
Feb 02, 2010 | 6.050 | 6.250 | 5.950 | 6.090 | 271,404 | +0.01(+0.16%) |
Feb 01, 2010 | 6.120 | 6.120 | 5.950 | 6.080 | 265,702 | -0.03(-0.49%) |
Jan 29, 2010 | 6.240 | 6.300 | 6.100 | 6.110 | 281,464 | -0.14(-2.24%) |
Jan 28, 2010 | 6.300 | 6.400 | 6.150 | 6.250 | 281,193 | -0.02(-0.32%) |
Jan 27, 2010 | 6.310 | 6.310 | 6.160 | 6.270 | 234,435 | -0.04(-0.63%) |
Jan 26, 2010 | 6.530 | 6.530 | 6.250 | 6.310 | 429,692 | -0.21(-3.22%) |
Jan 25, 2010 | 6.410 | 6.680 | 6.350 | 6.520 | 482,742 | +0.16(+2.52%) |
Jan 22, 2010 | 6.470 | 6.600 | 6.350 | 6.360 | 403,420 | -0.08(-1.24%) |
Jan 21, 2010 | 6.700 | 6.720 | 6.430 | 6.440 | 490,735 | -0.20(-3.01%) |
Jan 20, 2010 | 6.580 | 6.890 | 6.550 | 6.640 | 1,073,372 | +0.13(+2.00%) |
Jan 19, 2010 | 6.870 | 6.870 | 6.470 | 6.510 | 1,967,798 | -0.06(-0.91%) |
Jan 15, 2010 | 6.880 | 6.570 | 6.570 | 6.570 | 683,900 | -0.28(-4.09%) |
Jan 14, 2010 | 6.950 | 6.990 | 6.810 | 6.850 | 192,146 | -0.14(-2.00%) |
Jan 13, 2010 | 7.130 | 7.130 | 6.750 | 6.990 | 310,900 | -0.10(-1.41%) |
Jan 12, 2010 | 7.070 | 7.110 | 6.870 | 7.090 | 210,868 | -0.05(-0.70%) |
Jan 11, 2010 | 7.110 | 7.200 | 7.070 | 7.140 | 225,890 | +0.03(+0.42%) |
Jan 08, 2010 | 6.960 | 7.200 | 6.900 | 7.110 | 239,362 | +0.08(+1.14%) |
Jan 07, 2010 | 7.100 | 7.100 | 6.820 | 7.030 | 377,857 | -0.04(-0.57%) |
Jan 06, 2010 | 7.200 | 7.200 | 7.000 | 7.070 | 227,364 | -0.08(-1.12%) |
Jan 05, 2010 | 7.190 | 7.250 | 7.060 | 7.150 | 262,936 | -0.05(-0.69%) |
Jan 04, 2010 | 6.890 | 7.250 | 6.880 | 7.200 | 366,696 | +0.32(+4.65%) |
Dec 31, 2009 | 6.840 | 6.880 | 6.880 | 6.880 | 262,100 | +0.15(+2.23%) |
Dec 30, 2009 | 6.830 | 6.860 | 6.660 | 6.730 | 294,479 | -0.13(-1.90%) |
Dec 29, 2009 | 7.000 | 7.040 | 6.850 | 6.860 | 269,286 | -0.17(-2.42%) |
Dec 28, 2009 | 7.120 | 7.240 | 6.930 | 7.030 | 373,814 | -0.01(-0.14%) |
Dec 24, 2009 | 7.030 | 7.280 | 7.010 | 7.040 | 359,014 | +0.01(+0.14%) |
Dec 23, 2009 | 7.140 | 7.150 | 6.820 | 7.030 | 369,112 | -0.02(-0.28%) |
Dec 22, 2009 | 7.080 | 7.150 | 6.980 | 7.050 | 177,049 | -0.05(-0.70%) |
Dec 21, 2009 | 7.030 | 7.150 | 6.870 | 7.100 | 378,918 | +0.17(+2.45%) |
Dec 18, 2009 | 6.950 | 7.050 | 6.800 | 6.930 | 828,739 | +0.13(+1.91%) |
Dec 17, 2009 | 7.000 | 7.000 | 6.700 | 6.800 | 301,752 | -0.20(-2.86%) |
Dec 16, 2009 | 6.930 | 7.010 | 6.770 | 7.000 | 379,878 | +0.13(+1.89%) |
Dec 15, 2009 | 6.710 | 7.200 | 6.700 | 6.870 | 757,231 | +0.17(+2.54%) |
Dec 14, 2009 | 6.690 | 6.810 | 6.650 | 6.700 | 203,739 | -0.03(-0.45%) |
Dec 11, 2009 | 6.800 | 6.990 | 6.600 | 6.730 | 625,985 | +0.07(+1.05%) |
Dec 10, 2009 | 6.500 | 6.930 | 6.450 | 6.660 | 612,488 | +0.16(+2.46%) |
Dec 09, 2009 | 6.550 | 6.700 | 6.400 | 6.500 | 236,896 | -0.01(-0.15%) |
Dec 08, 2009 | 6.580 | 6.610 | 6.400 | 6.510 | 281,075 | +0.10(+1.56%) |
Dec 07, 2009 | 6.650 | 6.720 | 6.370 | 6.410 | 459,042 | -0.17(-2.58%) |
Dec 04, 2009 | 6.500 | 6.750 | 6.500 | 6.580 | 749,680 | +0.23(+3.62%) |
Dec 03, 2009 | 6.000 | 6.940 | 5.980 | 6.350 | 2,078,695 | +0.65(+11.40%) |
Dec 02, 2009 | 5.610 | 5.740 | 5.560 | 5.700 | 126,540 | +0.09(+1.60%) |
Dec 01, 2009 | 5.750 | 5.770 | 5.500 | 5.610 | 396,302 | +0.02(+0.36%) |
Nov 30, 2009 | 5.880 | 5.990 | 5.500 | 5.590 | 412,274 | -0.22(-3.79%) |
Nov 27, 2009 | 5.500 | 5.950 | 5.480 | 5.810 | 407,678 | +0.19(+3.38%) |
Nov 25, 2009 | 5.800 | 5.800 | 5.620 | 5.620 | 155,726 | -0.17(-2.94%) |
Nov 24, 2009 | 5.770 | 5.790 | 5.600 | 5.790 | 212,453 | +0.03(+0.52%) |
Nov 23, 2009 | 5.620 | 5.790 | 5.570 | 5.760 | 201,761 | +0.25(+4.54%) |
Nov 20, 2009 | 5.440 | 5.580 | 5.430 | 5.510 | 250,880 | +0.06(+1.10%) |
Nov 19, 2009 | 5.520 | 5.560 | 5.450 | 5.450 | 282,916 | -0.06(-1.09%) |
Nov 18, 2009 | 5.520 | 5.570 | 5.500 | 5.510 | 173,995 | -0.04(-0.72%) |
Nov 17, 2009 | 5.520 | 5.570 | 5.450 | 5.550 | 161,486 | -0.02(-0.36%) |
Nov 16, 2009 | 5.750 | 5.760 | 5.500 | 5.570 | 347,882 | -0.13(-2.28%) |
Nov 13, 2009 | 5.730 | 5.780 | 5.510 | 5.700 | 296,087 | +0.01(+0.18%) |
Nov 12, 2009 | 5.650 | 5.740 | 5.650 | 5.690 | 192,048 | +0.01(+0.18%) |
Nov 11, 2009 | 5.590 | 5.730 | 5.440 | 5.680 | 284,629 | +0.16(+2.90%) |
Nov 10, 2009 | 5.710 | 5.750 | 5.400 | 5.520 | 269,127 | -0.18(-3.16%) |
Nov 09, 2009 | 5.730 | 5.800 | 5.630 | 5.700 | 314,975 | +0.06(+1.06%) |
Nov 06, 2009 | 5.500 | 5.660 | 5.420 | 5.640 | 498,425 | -0.33(-5.53%) |
Nov 05, 2009 | 5.730 | 6.000 | 5.641 | 5.970 | 294,587 | +0.26(+4.55%) |
Nov 04, 2009 | 5.820 | 6.019 | 5.680 | 5.710 | 269,734 | -0.07(-1.21%) |
Nov 03, 2009 | 5.760 | 5.800 | 5.650 | 5.780 | 115,425 | +0.02(+0.35%) |
Nov 02, 2009 | 5.560 | 5.780 | 5.540 | 5.760 | 293,567 | +0.18(+3.23%) |
Oct 30, 2009 | 5.540 | 5.620 | 5.500 | 5.580 | 288,493 | -0.02(-0.36%) |
Oct 29, 2009 | 5.540 | 5.620 | 5.510 | 5.600 | 171,098 | +0.08(+1.45%) |
Oct 28, 2009 | 5.550 | 5.670 | 5.500 | 5.520 | 208,278 | -0.03(-0.54%) |
Oct 27, 2009 | 5.470 | 5.780 | 5.420 | 5.550 | 168,087 | +0.10(+1.83%) |
Oct 26, 2009 | 5.590 | 5.690 | 5.420 | 5.450 | 272,718 | -0.12(-2.15%) |
Oct 23, 2009 | 5.680 | 5.780 | 5.550 | 5.570 | 144,811 | -0.15(-2.62%) |
Oct 22, 2009 | 5.780 | 5.868 | 5.620 | 5.720 | 158,355 | -0.05(-0.87%) |
Oct 21, 2009 | 5.970 | 6.000 | 5.750 | 5.770 | 344,635 | -0.22(-3.67%) |
Oct 20, 2009 | 5.950 | 6.130 | 5.940 | 5.990 | 183,768 | -0.10(-1.64%) |
Oct 19, 2009 | 6.080 | 6.150 | 6.000 | 6.090 | 292,697 | +0.01(+0.16%) |
Oct 16, 2009 | 6.020 | 6.150 | 5.980 | 6.080 | 324,283 | +0.05(+0.83%) |
Oct 15, 2009 | 6.040 | 6.220 | 5.980 | 6.030 | 209,421 | -0.03(-0.50%) |
Oct 14, 2009 | 6.270 | 6.330 | 5.920 | 6.060 | 537,358 | -0.12(-1.94%) |
Oct 13, 2009 | 6.100 | 6.320 | 6.070 | 6.180 | 542,579 | +0.11(+1.81%) |
Oct 12, 2009 | 6.180 | 6.240 | 6.070 | 6.070 | 480,076 | +0.00(+0.00%) |
Oct 09, 2009 | 5.850 | 6.170 | 5.830 | 6.070 | 671,001 | +0.26(+4.48%) |
Oct 08, 2009 | 5.960 | 6.000 | 5.790 | 5.810 | 223,667 | -0.09(-1.53%) |
Oct 07, 2009 | 5.950 | 6.080 | 5.760 | 5.900 | 444,810 | -0.09(-1.50%) |
Oct 06, 2009 | 5.930 | 6.040 | 5.850 | 5.990 | 414,325 | +0.08(+1.35%) |
Oct 05, 2009 | 5.550 | 5.920 | 5.501 | 5.910 | 310,727 | +0.41(+7.45%) |
Oct 02, 2009 | 5.580 | 5.620 | 5.500 | 5.500 | 162,447 | -0.15(-2.65%) |
Oct 01, 2009 | 5.750 | 5.870 | 5.620 | 5.650 | 350,138 | -0.19(-3.25%) |
Sep 30, 2009 | 6.000 | 6.000 | 5.760 | 5.840 | 228,680 | -0.13(-2.18%) |
Sep 29, 2009 | 5.990 | 5.990 | 5.801 | 5.970 | 213,410 | +0.02(+0.34%) |
Sep 28, 2009 | 5.740 | 6.000 | 5.670 | 5.950 | 376,193 | +0.23(+4.02%) |
Sep 25, 2009 | 5.660 | 5.780 | 5.630 | 5.720 | 166,716 | +0.01(+0.18%) |
Sep 24, 2009 | 5.730 | 5.770 | 5.511 | 5.710 | 279,154 | -0.03(-0.52%) |
Sep 23, 2009 | 5.550 | 5.830 | 5.550 | 5.740 | 378,380 | +0.25(+4.55%) |
Sep 22, 2009 | 5.480 | 5.670 | 5.475 | 5.490 | 266,942 | +0.01(+0.18%) |
Sep 21, 2009 | 5.710 | 5.750 | 5.450 | 5.480 | 244,768 | -0.23(-4.03%) |
Sep 18, 2009 | 5.850 | 5.860 | 5.600 | 5.710 | 323,052 | -0.14(-2.39%) |
Sep 17, 2009 | 5.930 | 5.960 | 5.800 | 5.850 | 335,860 | -0.05(-0.85%) |
Sep 16, 2009 | 5.980 | 6.040 | 5.900 | 5.900 | 379,225 | -0.02(-0.34%) |
Sep 15, 2009 | 5.670 | 5.969 | 5.660 | 5.920 | 343,409 | +0.27(+4.78%) |
Sep 14, 2009 | 5.670 | 5.670 | 5.500 | 5.650 | 172,148 | +0.00(+0.00%) |
Sep 11, 2009 | 5.890 | 5.890 | 5.400 | 5.650 | 425,231 | -0.09(-1.57%) |
Sep 10, 2009 | 5.210 | 5.750 | 5.210 | 5.740 | 782,450 | +0.54(+10.38%) |
Sep 09, 2009 | 5.300 | 5.350 | 5.180 | 5.200 | 289,343 | +0.02(+0.39%) |
Sep 08, 2009 | 5.310 | 5.310 | 5.120 | 5.180 | 301,402 | -0.07(-1.33%) |
Sep 04, 2009 | 5.220 | 5.280 | 5.170 | 5.250 | 408,559 | +0.07(+1.35%) |
Sep 03, 2009 | 5.070 | 5.210 | 5.040 | 5.180 | 622,903 | +0.15(+2.98%) |
Sep 02, 2009 | 5.050 | 5.120 | 5.000 | 5.030 | 240,922 | -0.04(-0.79%) |
Sep 01, 2009 | 5.250 | 5.250 | 5.000 | 5.070 | 475,534 | -0.18(-3.43%) |
Aug 31, 2009 | 5.200 | 5.270 | 5.150 | 5.250 | 558,616 | +0.04(+0.77%) |
Aug 28, 2009 | 5.300 | 5.300 | 5.140 | 5.210 | 385,946 | -0.03(-0.57%) |
Aug 27, 2009 | 5.270 | 5.300 | 5.110 | 5.240 | 219,122 | -0.03(-0.57%) |
Aug 26, 2009 | 5.290 | 5.300 | 5.110 | 5.270 | 522,176 | -0.04(-0.75%) |
Aug 25, 2009 | 5.440 | 5.550 | 5.270 | 5.310 | 478,234 | -0.07(-1.30%) |
Aug 24, 2009 | 5.520 | 5.610 | 5.340 | 5.380 | 380,847 | -0.08(-1.47%) |
Aug 21, 2009 | 5.330 | 5.570 | 5.330 | 5.460 | 818,687 | +0.21(+4.00%) |
Aug 20, 2009 | 5.000 | 5.290 | 4.990 | 5.250 | 628,204 | +0.24(+4.79%) |
Aug 19, 2009 | 4.980 | 5.140 | 4.890 | 5.010 | 570,444 | +0.00(+0.00%) |
Aug 18, 2009 | 5.020 | 5.100 | 4.930 | 5.010 | 476,685 | +0.03(+0.60%) |
Aug 17, 2009 | 5.210 | 5.240 | 4.950 | 4.980 | 791,471 | -0.29(-5.50%) |
Aug 14, 2009 | 5.400 | 5.490 | 5.140 | 5.270 | 438,905 | -0.10(-1.86%) |
Aug 13, 2009 | 5.560 | 5.620 | 5.310 | 5.370 | 330,778 | -0.15(-2.72%) |
Aug 12, 2009 | 5.500 | 5.560 | 5.400 | 5.520 | 386,939 | +0.02(+0.36%) |
Aug 11, 2009 | 5.600 | 5.610 | 5.440 | 5.500 | 488,432 | -0.11(-1.96%) |
Aug 10, 2009 | 5.800 | 5.900 | 5.600 | 5.610 | 716,615 | -0.12(-2.09%) |
Aug 07, 2009 | 5.950 | 5.978 | 5.470 | 5.730 | 1,873,031 | -1.20(-17.32%) |
Aug 06, 2009 | 7.220 | 7.220 | 6.900 | 6.930 | 174,935 | -0.29(-4.02%) |
Aug 05, 2009 | 7.330 | 7.400 | 7.074 | 7.220 | 173,944 | -0.01(-0.14%) |
Aug 04, 2009 | 7.060 | 7.400 | 7.010 | 7.230 | 269,495 | +0.18(+2.55%) |
Aug 03, 2009 | 7.120 | 7.150 | 6.940 | 7.050 | 312,173 | +0.06(+0.86%) |
Jul 31, 2009 | 7.010 | 7.060 | 6.930 | 6.990 | 169,726 | +0.01(+0.14%) |
Jul 30, 2009 | 6.870 | 7.070 | 6.850 | 6.980 | 238,790 | +0.23(+3.41%) |
Jul 29, 2009 | 6.930 | 6.970 | 6.700 | 6.750 | 179,497 | -0.17(-2.46%) |
Jul 28, 2009 | 7.000 | 7.070 | 6.840 | 6.920 | 153,254 | -0.13(-1.84%) |
Jul 27, 2009 | 7.040 | 7.150 | 6.810 | 7.050 | 275,565 | +0.24(+3.52%) |
Jul 24, 2009 | 6.700 | 6.920 | 6.610 | 6.810 | 306,532 | +0.11(+1.64%) |
Jul 23, 2009 | 6.750 | 6.750 | 6.610 | 6.700 | 232,249 | -0.02(-0.30%) |
Jul 22, 2009 | 6.580 | 6.720 | 6.500 | 6.720 | 459,947 | +0.12(+1.82%) |
Jul 21, 2009 | 6.730 | 6.750 | 6.500 | 6.600 | 342,685 | -0.12(-1.79%) |
Jul 20, 2009 | 6.980 | 7.050 | 6.700 | 6.720 | 190,195 | -0.18(-2.61%) |
Jul 17, 2009 | 7.090 | 7.190 | 6.870 | 6.900 | 409,102 | -0.15(-2.13%) |
Jul 16, 2009 | 7.110 | 7.150 | 7.010 | 7.050 | 476,451 | -0.07(-0.98%) |
Jul 15, 2009 | 7.120 | 7.180 | 7.010 | 7.120 | 182,050 | +0.10(+1.42%) |
Jul 14, 2009 | 6.770 | 7.090 | 6.660 | 7.020 | 231,198 | +0.28(+4.15%) |
Jul 13, 2009 | 6.580 | 6.880 | 6.540 | 6.740 | 283,902 | +0.07(+1.05%) |
Jul 10, 2009 | 6.660 | 6.739 | 6.500 | 6.670 | 152,315 | +0.02(+0.30%) |
Jul 09, 2009 | 6.610 | 6.730 | 6.529 | 6.650 | 134,865 | +0.13(+1.99%) |
Jul 08, 2009 | 6.540 | 6.860 | 6.460 | 6.520 | 154,619 | +0.01(+0.15%) |
Jul 07, 2009 | 6.750 | 6.760 | 6.500 | 6.510 | 202,634 | -0.22(-3.27%) |
Jul 06, 2009 | 6.590 | 6.740 | 6.500 | 6.730 | 223,531 | +0.14(+2.12%) |
Jul 02, 2009 | 7.060 | 7.060 | 6.590 | 6.590 | 226,144 | -0.54(-7.57%) |
Jul 01, 2009 | 7.100 | 7.230 | 6.970 | 7.130 | 243,522 | +0.05(+0.71%) |
Jun 30, 2009 | 7.100 | 7.250 | 7.010 | 7.080 | 255,103 | -0.01(-0.14%) |
Jun 29, 2009 | 7.300 | 7.350 | 7.020 | 7.090 | 367,135 | -0.27(-3.67%) |
Jun 26, 2009 | 6.730 | 7.360 | 6.650 | 7.360 | 3,674,019 | +0.66(+9.85%) |
Jun 25, 2009 | 6.600 | 6.820 | 6.300 | 6.700 | 362,734 | +0.22(+3.40%) |
Jun 24, 2009 | 6.620 | 6.770 | 6.450 | 6.480 | 185,025 | -0.05(-0.77%) |
Jun 23, 2009 | 6.560 | 6.740 | 6.370 | 6.530 | 194,275 | -0.03(-0.46%) |
Jun 22, 2009 | 6.680 | 6.750 | 6.410 | 6.560 | 237,356 | -0.14(-2.09%) |
Jun 19, 2009 | 6.840 | 6.970 | 6.510 | 6.700 | 242,416 | -0.06(-0.89%) |
Jun 18, 2009 | 6.910 | 6.930 | 6.418 | 6.760 | 176,291 | -0.15(-2.17%) |
Jun 17, 2009 | 6.650 | 7.000 | 6.420 | 6.910 | 259,668 | +0.26(+3.91%) |
Jun 16, 2009 | 7.140 | 7.150 | 6.610 | 6.650 | 288,711 | -0.42(-5.94%) |
Jun 15, 2009 | 7.160 | 7.200 | 7.000 | 7.070 | 198,180 | -0.09(-1.26%) |
Jun 12, 2009 | 7.080 | 7.290 | 7.060 | 7.160 | 186,873 | +0.01(+0.14%) |
Jun 11, 2009 | 6.890 | 7.380 | 6.890 | 7.150 | 318,027 | +0.25(+3.62%) |
Jun 10, 2009 | 7.100 | 7.160 | 6.740 | 6.900 | 364,807 | -0.28(-3.90%) |
Jun 09, 2009 | 7.480 | 7.480 | 7.110 | 7.180 | 198,294 | -0.20(-2.71%) |
Jun 08, 2009 | 7.390 | 7.500 | 7.250 | 7.380 | 292,503 | +0.20(+2.79%) |
Jun 05, 2009 | 7.000 | 7.350 | 6.880 | 7.180 | 389,498 | +0.45(+6.69%) |
Jun 04, 2009 | 6.510 | 6.860 | 6.450 | 6.730 | 499,638 | +0.36(+5.65%) |
Jun 03, 2009 | 6.610 | 6.690 | 5.600 | 6.370 | 2,483,158 | -0.47(-6.87%) |
Jun 02, 2009 | 7.550 | 7.640 | 6.790 | 6.840 | 909,934 | -0.78(-10.24%) |
Jun 01, 2009 | 8.000 | 8.000 | 7.550 | 7.620 | 343,224 | -0.36(-4.51%) |
May 29, 2009 | 8.100 | 8.100 | 7.770 | 7.980 | 233,165 | +0.04(+0.50%) |
May 28, 2009 | 8.130 | 8.130 | 7.670 | 7.940 | 189,283 | +0.00(+0.00%) |
May 27, 2009 | 7.910 | 8.460 | 7.870 | 7.940 | 361,517 | +0.07(+0.89%) |
May 26, 2009 | 7.650 | 7.890 | 7.650 | 7.870 | 232,433 | +0.15(+1.94%) |
May 22, 2009 | 7.600 | 7.910 | 7.403 | 7.720 | 148,268 | +0.12(+1.58%) |
May 21, 2009 | 7.740 | 7.830 | 7.420 | 7.600 | 231,552 | -0.30(-3.80%) |
May 20, 2009 | 7.790 | 8.000 | 7.690 | 7.900 | 155,935 | +0.18(+2.33%) |
May 19, 2009 | 8.130 | 8.130 | 7.650 | 7.720 | 198,634 | -0.30(-3.74%) |
May 18, 2009 | 7.880 | 8.200 | 7.680 | 8.020 | 318,735 | +0.23(+2.95%) |
May 15, 2009 | 7.750 | 7.930 | 7.660 | 7.790 | 136,820 | +0.04(+0.52%) |
May 14, 2009 | 7.600 | 7.890 | 7.320 | 7.750 | 181,826 | +0.16(+2.11%) |
May 13, 2009 | 7.870 | 8.000 | 7.550 | 7.590 | 197,251 | -0.21(-2.69%) |
May 12, 2009 | 8.220 | 8.220 | 7.530 | 7.800 | 240,429 | -0.32(-3.94%) |
May 11, 2009 | 8.110 | 8.340 | 8.060 | 8.120 | 192,733 | -0.08(-0.98%) |
May 08, 2009 | 8.000 | 8.670 | 7.750 | 8.200 | 465,246 | -0.13(-1.56%) |
May 07, 2009 | 8.740 | 8.740 | 8.100 | 8.330 | 288,985 | +0.15(+1.83%) |
May 06, 2009 | 8.280 | 8.350 | 8.100 | 8.180 | 204,184 | +0.10(+1.24%) |
May 05, 2009 | 8.390 | 8.390 | 7.860 | 8.080 | 198,030 | -0.19(-2.30%) |
May 04, 2009 | 8.180 | 8.560 | 8.150 | 8.270 | 185,862 | +0.19(+2.35%) |
May 01, 2009 | 8.000 | 8.150 | 8.000 | 8.080 | 195,906 | +0.20(+2.54%) |
Apr 30, 2009 | 8.010 | 8.270 | 7.880 | 7.880 | 183,269 | -0.07(-0.88%) |
Apr 29, 2009 | 8.230 | 8.230 | 7.840 | 7.950 | 191,216 | -0.03(-0.38%) |
Apr 28, 2009 | 8.120 | 8.120 | 7.950 | 7.980 | 97,034 | -0.09(-1.12%) |
Apr 27, 2009 | 8.630 | 8.630 | 8.020 | 8.070 | 220,740 | -0.46(-5.39%) |
Apr 24, 2009 | 8.000 | 8.650 | 7.750 | 8.530 | 438,563 | +0.57(+7.16%) |
Apr 23, 2009 | 7.960 | 8.060 | 7.790 | 7.960 | 139,647 | +0.03(+0.38%) |
Apr 22, 2009 | 7.920 | 8.200 | 7.800 | 7.930 | 172,462 | +0.03(+0.38%) |
Apr 21, 2009 | 7.690 | 7.970 | 7.180 | 7.900 | 265,404 | +0.09(+1.15%) |
Apr 20, 2009 | 8.510 | 8.790 | 7.740 | 7.810 | 318,078 | -0.74(-8.65%) |
Apr 17, 2009 | 8.200 | 8.610 | 7.930 | 8.550 | 403,961 | +0.55(+6.88%) |
Apr 16, 2009 | 7.430 | 8.130 | 7.430 | 8.000 | 477,579 | +0.92(+12.99%) |
Apr 15, 2009 | 7.570 | 7.570 | 6.950 | 7.080 | 284,643 | +0.31(+4.58%) |
Apr 14, 2009 | 6.900 | 6.938 | 6.760 | 6.770 | 116,476 | -0.22(-3.15%) |
Apr 13, 2009 | 7.070 | 7.070 | 6.770 | 6.990 | 139,897 | -0.16(-2.24%) |
Apr 09, 2009 | 6.740 | 7.250 | 6.660 | 7.150 | 148,605 | +0.60(+9.16%) |
Apr 08, 2009 | 6.710 | 6.950 | 6.380 | 6.550 | 83,346 | -0.17(-2.53%) |
Apr 07, 2009 | 6.970 | 7.040 | 6.703 | 6.720 | 83,338 | -0.34(-4.82%) |
Apr 06, 2009 | 7.220 | 7.260 | 6.940 | 7.060 | 70,043 | -0.25(-3.42%) |
Apr 03, 2009 | 7.580 | 7.620 | 7.094 | 7.310 | 107,545 | -0.25(-3.31%) |
Apr 02, 2009 | 7.110 | 7.770 | 6.900 | 7.560 | 407,989 | +0.01(+0.13%) |
Apr 01, 2009 | 7.500 | 7.570 | 7.120 | 7.550 | 240,876 | -0.05(-0.66%) |
Mar 31, 2009 | 7.480 | 7.910 | 7.080 | 7.600 | 303,960 | +0.13(+1.74%) |
Mar 30, 2009 | 7.040 | 7.500 | 6.650 | 7.470 | 239,969 | +0.13(+1.77%) |
Mar 26, 2009 | 7.220 | 7.340 | 7.000 | 7.340 | 189,675 | +0.30(+4.26%) |
Mar 25, 2009 | 6.490 | 7.050 | 6.357 | 7.040 | 255,961 | +0.64(+10.00%) |
Mar 24, 2009 | 6.410 | 6.600 | 6.380 | 6.400 | 64,719 | -0.10(-1.54%) |
Mar 23, 2009 | 6.500 | 6.590 | 6.410 | 6.500 | 123,821 | +0.18(+2.85%) |
Mar 20, 2009 | 6.500 | 6.600 | 6.320 | 6.320 | 279,070 | -0.14(-2.17%) |
Mar 19, 2009 | 6.500 | 6.500 | 6.390 | 6.460 | 86,753 | +0.06(+0.94%) |
Mar 18, 2009 | 6.330 | 6.400 | 6.302 | 6.400 | 105,028 | +0.00(+0.00%) |
Mar 17, 2009 | 6.340 | 6.400 | 6.170 | 6.400 | 91,548 | +0.04(+0.63%) |
Mar 16, 2009 | 6.480 | 6.480 | 6.320 | 6.360 | 104,236 | -0.02(-0.31%) |
Mar 13, 2009 | 6.230 | 6.465 | 6.230 | 6.380 | 140,423 | +0.23(+3.74%) |
Mar 12, 2009 | 6.010 | 6.170 | 5.770 | 6.150 | 276,765 | +0.45(+7.89%) |
Mar 11, 2009 | 5.240 | 6.010 | 5.240 | 5.700 | 278,688 | +0.77(+15.62%) |
Mar 10, 2009 | 4.830 | 4.930 | 4.510 | 4.930 | 531,045 | +0.25(+5.34%) |
Mar 09, 2009 | 4.720 | 4.979 | 4.570 | 4.680 | 185,798 | -0.04(-0.85%) |
Mar 06, 2009 | 4.990 | 5.090 | 4.500 | 4.720 | 549,199 | -0.27(-5.41%) |
Mar 05, 2009 | 5.600 | 5.690 | 4.960 | 4.990 | 334,593 | -0.60(-10.73%) |
Mar 04, 2009 | 6.000 | 6.010 | 5.310 | 5.590 | 446,346 | -0.43(-7.14%) |