Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.63 | 12.43 | 12.43 | 12.43 | 6,298 | -0.35(-2.77%) |
Mar 30, 2010 | 12.60 | 12.79 | 12.45 | 12.79 | 5,458 | +1.07(+9.16%) |
Mar 29, 2010 | 11.71 | 11.71 | 11.67 | 11.71 | 609 | -0.57(-4.65%) |
Mar 26, 2010 | 12.45 | 12.45 | 12.03 | 12.29 | 609 | -0.21(-1.66%) |
Mar 25, 2010 | 12.64 | 12.95 | 11.81 | 12.49 | 17,092 | +0.64(+5.40%) |
Mar 24, 2010 | 11.60 | 11.85 | 11.60 | 11.85 | 2,844 | +0.32(+2.82%) |
Mar 23, 2010 | 11.47 | 11.70 | 11.47 | 11.53 | 1,710 | +0.01(+0.09%) |
Mar 22, 2010 | 11.64 | 11.64 | 11.50 | 11.52 | 3,234 | -0.59(-4.88%) |
Mar 19, 2010 | 11.86 | 12.11 | 11.42 | 12.11 | 2,277 | +0.26(+2.16%) |
Mar 18, 2010 | 12.23 | 12.23 | 11.83 | 11.85 | 958 | -0.33(-2.75%) |
Mar 17, 2010 | 12.07 | 12.34 | 11.80 | 12.19 | 10,347 | +0.18(+1.48%) |
Mar 16, 2010 | 12.22 | 12.31 | 11.82 | 12.01 | 2,234 | +0.45(+3.92%) |
Mar 15, 2010 | 11.75 | 11.77 | 11.56 | 11.56 | 1,502 | -0.55(-4.55%) |
Mar 12, 2010 | 11.69 | 12.11 | 11.69 | 12.11 | 9,186 | +0.50(+4.33%) |
Mar 11, 2010 | 11.34 | 12.04 | 11.07 | 11.61 | 12,897 | +0.19(+1.64%) |
Mar 10, 2010 | 12.21 | 12.34 | 11.42 | 11.42 | 4,608 | -0.89(-7.20%) |
Mar 09, 2010 | 11.51 | 12.31 | 11.51 | 12.31 | 2,782 | +1.01(+8.98%) |
Mar 08, 2010 | 11.52 | 11.52 | 11.28 | 11.29 | 1,308 | -0.23(-1.97%) |
Mar 05, 2010 | 11.92 | 11.92 | 11.22 | 11.52 | 1,947 | -0.48(-4.02%) |
Mar 04, 2010 | 12.15 | 12.21 | 12.00 | 12.00 | 2,742 | +0.10(+0.87%) |
Mar 03, 2010 | 11.25 | 12.26 | 11.23 | 11.90 | 914 | +0.28(+2.42%) |
Mar 02, 2010 | 11.31 | 11.62 | 11.31 | 11.62 | 237 | +0.25(+2.16%) |
Mar 01, 2010 | 11.49 | 12.64 | 11.37 | 11.37 | 3,994 | -0.04(-0.35%) |
Feb 26, 2010 | 11.42 | 12.26 | 11.33 | 11.41 | 1,123 | +0.08(+0.69%) |
Feb 25, 2010 | 11.37 | 11.81 | 11.32 | 11.33 | 1,117 | -0.17(-1.46%) |
Feb 24, 2010 | 12.11 | 12.11 | 11.50 | 11.50 | 1,074 | -0.65(-5.35%) |
Feb 23, 2010 | 11.98 | 12.21 | 11.52 | 12.15 | 1,882 | +0.23(+1.90%) |
Feb 22, 2010 | 11.97 | 11.97 | 11.81 | 11.92 | 545 | -0.06(-0.49%) |
Feb 19, 2010 | 11.98 | 11.98 | 11.98 | 11.98 | 139 | -0.03(-0.25%) |
Feb 18, 2010 | 12.33 | 12.41 | 11.92 | 12.01 | 3,138 | -0.18(-1.45%) |
Feb 17, 2010 | 12.32 | 12.45 | 12.01 | 12.19 | 7,189 | -0.04(-0.32%) |
Feb 16, 2010 | 12.40 | 12.40 | 12.23 | 12.23 | 711 | -0.11(-0.88%) |
Feb 12, 2010 | 12.16 | 12.33 | 12.33 | 12.33 | 304 | -0.09(-0.75%) |
Feb 11, 2010 | 11.93 | 12.45 | 11.93 | 12.43 | 4,558 | +0.12(+1.00%) |
Feb 10, 2010 | 12.16 | 12.31 | 12.16 | 12.30 | 1,828 | +0.09(+0.72%) |
Feb 09, 2010 | 11.91 | 12.31 | 11.82 | 12.22 | 3,354 | +0.15(+1.23%) |
Feb 08, 2010 | 12.49 | 12.49 | 11.92 | 12.07 | 3,149 | -0.33(-2.63%) |
Feb 05, 2010 | 12.45 | 12.50 | 11.81 | 12.39 | 3,499 | +0.53(+4.48%) |
Feb 04, 2010 | 11.30 | 12.41 | 11.30 | 11.86 | 1,207 | +0.07(+0.58%) |
Feb 03, 2010 | 11.05 | 12.20 | 10.68 | 11.79 | 9,427 | +0.70(+6.30%) |
Feb 02, 2010 | 10.37 | 11.09 | 10.37 | 11.09 | 2,570 | +0.05(+0.45%) |
Feb 01, 2010 | 10.12 | 11.12 | 10.12 | 11.05 | 7,348 | +1.35(+13.91%) |
Jan 29, 2010 | 9.618 | 10.39 | 9.618 | 9.697 | 1,015 | +0.08(+0.82%) |
Jan 28, 2010 | 8.466 | 10.32 | 8.466 | 9.618 | 3,044 | -0.44(-4.40%) |
Jan 27, 2010 | 9.923 | 10.73 | 9.923 | 10.06 | 2,277 | -0.47(-4.49%) |
Jan 26, 2010 | 9.898 | 11.18 | 9.844 | 10.53 | 1,117 | +0.69(+7.00%) |
Jan 25, 2010 | 9.450 | 10.14 | 9.352 | 9.844 | 4,540 | -0.40(-3.94%) |
Jan 22, 2010 | 10.40 | 10.40 | 10.25 | 10.25 | 203 | +0.00(+0.00%) |
Jan 21, 2010 | 9.893 | 10.34 | 9.854 | 10.25 | 1,422 | -0.09(-0.86%) |
Jan 20, 2010 | 10.43 | 10.99 | 10.15 | 10.34 | 8,127 | -0.03(-0.28%) |
Jan 19, 2010 | 10.97 | 10.97 | 10.34 | 10.37 | 3,474 | -0.87(-7.71%) |
Jan 14, 2010 | 11.04 | 11.23 | 11.23 | 11.23 | 203 | +0.28(+2.51%) |
Jan 13, 2010 | 10.97 | 10.97 | 10.96 | 10.96 | 406 | -0.27(-2.37%) |
Jan 12, 2010 | 10.96 | 11.22 | 10.96 | 11.22 | 635 | +0.29(+2.61%) |
Jan 11, 2010 | 11.04 | 11.04 | 10.94 | 10.94 | 203 | -0.13(-1.16%) |
Jan 08, 2010 | 10.96 | 11.06 | 10.96 | 11.06 | 304 | +0.14(+1.26%) |
Jan 07, 2010 | 10.98 | 10.98 | 10.70 | 10.93 | 5,030 | +0.10(+0.91%) |
Jan 06, 2010 | 10.39 | 10.94 | 10.39 | 10.83 | 2,036 | +0.10(+0.92%) |
Jan 05, 2010 | 10.83 | 10.98 | 10.73 | 10.73 | 3,138 | -0.10(-0.91%) |
Jan 04, 2010 | 10.98 | 10.98 | 10.72 | 10.83 | 3,784 | -0.20(-1.79%) |
Dec 31, 2009 | 9.923 | 11.03 | 11.03 | 11.03 | 8,025 | +1.12(+11.33%) |
Dec 30, 2009 | 10.77 | 11.17 | 9.903 | 9.903 | 3,775 | -0.97(-8.96%) |
Dec 29, 2009 | 10.63 | 11.38 | 10.43 | 10.88 | 3,861 | +0.00(+0.00%) |
Dec 28, 2009 | 10.71 | 11.10 | 10.53 | 10.88 | 3,340 | -0.06(-0.54%) |
Dec 24, 2009 | 10.78 | 10.94 | 10.78 | 10.94 | 203 | -0.06(-0.54%) |
Dec 23, 2009 | 10.83 | 11.00 | 10.83 | 11.00 | 1,015 | +0.17(+1.55%) |
Dec 22, 2009 | 10.83 | 10.83 | 10.83 | 10.83 | 101 | +0.02(+0.18%) |
Dec 21, 2009 | 10.71 | 11.78 | 10.67 | 10.81 | 5,135 | +0.14(+1.29%) |
Dec 18, 2009 | 10.58 | 11.48 | 10.58 | 10.67 | 5,908 | -0.05(-0.46%) |
Dec 17, 2009 | 9.608 | 10.83 | 9.608 | 10.72 | 6,544 | +0.66(+6.56%) |
Dec 16, 2009 | 9.539 | 10.08 | 9.539 | 10.06 | 1,251 | +0.07(+0.69%) |
Dec 15, 2009 | 9.460 | 10.00 | 9.460 | 9.992 | 3,120 | +0.57(+6.06%) |
Dec 14, 2009 | 9.893 | 10.14 | 9.214 | 9.421 | 7,214 | -0.33(-3.43%) |
Dec 11, 2009 | 9.874 | 9.903 | 9.756 | 9.756 | 1,455 | -0.14(-1.39%) |
Dec 10, 2009 | 9.736 | 9.893 | 9.598 | 9.893 | 304 | +0.44(+4.69%) |
Dec 09, 2009 | 9.805 | 9.903 | 9.372 | 9.450 | 1,828 | -0.44(-4.48%) |
Dec 08, 2009 | 8.998 | 9.893 | 8.998 | 9.893 | 1,320 | +0.27(+2.76%) |
Dec 07, 2009 | 9.293 | 10.33 | 9.293 | 9.628 | 4,938 | +0.24(+2.52%) |
Dec 04, 2009 | 9.588 | 10.04 | 9.391 | 9.391 | 3,870 | -0.13(-1.34%) |
Dec 03, 2009 | 9.519 | 9.519 | 9.519 | 9.519 | 507 | +0.15(+1.58%) |
Dec 02, 2009 | 8.919 | 9.785 | 8.914 | 9.372 | 6,613 | -0.47(-4.80%) |
Dec 01, 2009 | 9.539 | 9.844 | 9.539 | 9.844 | 1,890 | +0.75(+8.23%) |
Nov 30, 2009 | 9.539 | 9.539 | 8.909 | 9.096 | 3,640 | -0.10(-1.07%) |
Nov 25, 2009 | 9.795 | 9.194 | 9.194 | 9.194 | 3,961 | -0.65(-6.60%) |
Nov 24, 2009 | 9.795 | 9.844 | 9.490 | 9.844 | 2,684 | +0.49(+5.26%) |
Nov 23, 2009 | 9.490 | 9.578 | 8.456 | 9.352 | 10,797 | +0.88(+10.39%) |
Nov 20, 2009 | 8.417 | 9.254 | 8.417 | 8.472 | 304 | -0.31(-3.52%) |
Nov 19, 2009 | 9.480 | 9.834 | 8.781 | 8.781 | 3,757 | -0.77(-8.04%) |
Nov 18, 2009 | 9.273 | 9.549 | 9.254 | 9.549 | 3,165 | +0.53(+5.90%) |
Nov 16, 2009 | 9.352 | 9.017 | 9.017 | 9.017 | 1,523 | -0.43(-4.58%) |
Nov 13, 2009 | 8.604 | 9.450 | 8.436 | 9.450 | 11,853 | +0.86(+9.97%) |
Nov 12, 2009 | 8.742 | 8.993 | 7.619 | 8.594 | 2,539 | -0.02(-0.23%) |
Nov 11, 2009 | 8.564 | 8.614 | 8.564 | 8.614 | 304 | +0.06(+0.69%) |
Nov 10, 2009 | 8.860 | 8.870 | 8.555 | 8.555 | 2,260 | -0.17(-1.92%) |
Nov 09, 2009 | 8.722 | 8.722 | 8.717 | 8.722 | 1,525 | +0.20(+2.31%) |
Nov 06, 2009 | 8.781 | 8.830 | 8.456 | 8.525 | 1,218 | -0.38(-4.31%) |
Nov 05, 2009 | 8.623 | 8.968 | 8.269 | 8.909 | 3,963 | +1.07(+13.69%) |
Nov 04, 2009 | 7.669 | 8.673 | 7.669 | 7.836 | 4,172 | +0.68(+9.49%) |
Nov 03, 2009 | 8.141 | 8.190 | 7.157 | 7.157 | 12,631 | -0.70(-8.90%) |
Nov 02, 2009 | 8.102 | 8.151 | 7.039 | 7.856 | 14,079 | -0.36(-4.43%) |
Oct 30, 2009 | 8.161 | 8.870 | 8.072 | 8.220 | 5,346 | +0.06(+0.72%) |
Oct 29, 2009 | 8.968 | 8.978 | 7.423 | 8.161 | 3,284 | -0.95(-10.48%) |
Oct 26, 2009 | 9.116 | 9.116 | 9.116 | 9.116 | 0 | +1.21(+15.32%) |
Oct 23, 2009 | 7.610 | 7.905 | 7.610 | 7.905 | 304 | -0.28(-3.37%) |
Oct 22, 2009 | 9.480 | 9.598 | 8.181 | 8.181 | 1,756 | -1.35(-14.15%) |
Oct 21, 2009 | 8.643 | 9.549 | 8.643 | 9.529 | 2,989 | +1.32(+16.07%) |
Oct 19, 2009 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.51(+6.62%) |
Oct 16, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 275 | -0.63(-7.54%) |
Oct 15, 2009 | 8.181 | 8.328 | 7.836 | 8.328 | 1,523 | +0.21(+2.55%) |
Oct 14, 2009 | 8.417 | 8.417 | 8.121 | 8.121 | 1,738 | -0.54(-6.25%) |
Oct 12, 2009 | 8.171 | 8.663 | 8.663 | 8.663 | 1,015 | -0.09(-1.01%) |
Oct 09, 2009 | 8.894 | 9.047 | 8.751 | 8.751 | 10,054 | -0.14(-1.55%) |
Oct 08, 2009 | 8.973 | 9.007 | 8.889 | 8.889 | 7,732 | +0.09(+1.01%) |
Oct 07, 2009 | 8.633 | 8.899 | 8.633 | 8.801 | 406 | +0.21(+2.41%) |
Oct 06, 2009 | 9.598 | 9.598 | 8.171 | 8.594 | 1,707 | -1.04(-10.83%) |
Oct 05, 2009 | 9.588 | 9.637 | 9.578 | 9.637 | 4,843 | +0.19(+1.98%) |
Oct 02, 2009 | 9.514 | 9.539 | 9.037 | 9.450 | 6,048 | +0.56(+6.31%) |
Oct 01, 2009 | 8.811 | 8.889 | 8.811 | 8.889 | 3,250 | +0.00(+0.00%) |
Sep 30, 2009 | 8.879 | 8.889 | 8.633 | 8.889 | 2,846 | +0.19(+2.15%) |
Sep 29, 2009 | 8.811 | 8.889 | 8.702 | 8.702 | 3,346 | -0.18(-2.00%) |
Sep 28, 2009 | 8.875 | 8.879 | 8.875 | 8.879 | 987 | +0.00(+0.00%) |
Sep 25, 2009 | 8.761 | 8.879 | 8.761 | 8.879 | 4,227 | +0.08(+0.89%) |
Sep 24, 2009 | 8.801 | 8.801 | 8.801 | 8.801 | 1,117 | +0.15(+1.71%) |
Sep 23, 2009 | 8.564 | 8.683 | 7.713 | 8.653 | 6,786 | +0.27(+3.17%) |
Sep 22, 2009 | 8.515 | 8.879 | 8.387 | 8.387 | 3,680 | -0.46(-5.23%) |
Sep 21, 2009 | 8.368 | 8.860 | 8.368 | 8.850 | 5,561 | -0.01(-0.11%) |
Sep 18, 2009 | 8.860 | 8.879 | 8.791 | 8.860 | 6,152 | +0.26(+2.97%) |
Sep 16, 2009 | 8.151 | 8.604 | 8.604 | 8.604 | 5,891 | +0.43(+5.30%) |
Sep 15, 2009 | 8.811 | 8.879 | 8.151 | 8.171 | 3,774 | -0.71(-7.98%) |
Sep 11, 2009 | 8.712 | 8.879 | 8.879 | 8.879 | 2,031 | +0.12(+1.35%) |
Sep 10, 2009 | 7.501 | 8.761 | 7.501 | 8.761 | 2,762 | +1.32(+17.72%) |
Sep 09, 2009 | 8.574 | 8.653 | 7.442 | 7.442 | 1,932 | -1.22(-14.09%) |
Sep 02, 2009 | 8.702 | 8.663 | 8.663 | 8.663 | 2,336 | +0.04(+0.46%) |
Aug 31, 2009 | 7.231 | 8.860 | 7.231 | 8.623 | 4,329 | -0.26(-2.88%) |
Aug 27, 2009 | 8.407 | 8.879 | 8.879 | 8.879 | 9,548 | +0.74(+9.07%) |
Aug 26, 2009 | 8.875 | 8.879 | 8.141 | 8.141 | 7,588 | -0.45(-5.27%) |
Aug 24, 2009 | 8.889 | 8.594 | 8.594 | 8.594 | 4,571 | -0.76(-8.11%) |
Aug 21, 2009 | 9.372 | 9.598 | 8.466 | 9.352 | 2,844 | +0.02(+0.21%) |
Aug 20, 2009 | 8.732 | 9.362 | 8.732 | 9.332 | 17,289 | +1.46(+18.50%) |
Aug 17, 2009 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.85(-9.71%) |
Aug 14, 2009 | 8.823 | 8.823 | 8.722 | 8.722 | 355 | -0.17(-1.88%) |
Aug 12, 2009 | 8.889 | 8.889 | 8.889 | 8.889 | 14,598 | +0.39(+4.64%) |
Aug 11, 2009 | 8.476 | 8.496 | 8.427 | 8.496 | 3,877 | -0.66(-7.20%) |
Aug 10, 2009 | 8.761 | 9.170 | 8.761 | 9.155 | 5,993 | +0.30(+3.33%) |
Aug 07, 2009 | 8.564 | 8.860 | 8.328 | 8.860 | 5,604 | +0.53(+6.38%) |
Aug 06, 2009 | 8.358 | 8.574 | 7.964 | 8.328 | 4,091 | +0.08(+0.95%) |
Aug 05, 2009 | 8.781 | 8.781 | 7.728 | 8.249 | 619 | -0.60(-6.79%) |
Aug 04, 2009 | 8.830 | 8.850 | 8.663 | 8.850 | 406 | +0.66(+8.05%) |
Aug 03, 2009 | 8.092 | 8.397 | 8.023 | 8.190 | 3,070 | -0.55(-6.31%) |
Jul 31, 2009 | 8.643 | 8.860 | 8.377 | 8.742 | 3,518 | +0.06(+0.68%) |
Jul 30, 2009 | 8.860 | 8.860 | 8.496 | 8.683 | 2,945 | -0.15(-1.67%) |
Jul 29, 2009 | 7.925 | 8.830 | 7.511 | 8.830 | 2,991 | +0.94(+11.85%) |
Jul 28, 2009 | 8.121 | 8.121 | 7.462 | 7.895 | 5,640 | -0.23(-2.79%) |
Jul 27, 2009 | 8.033 | 8.131 | 8.033 | 8.121 | 2,346 | -0.07(-0.84%) |
Jul 24, 2009 | 8.082 | 8.190 | 8.062 | 8.190 | 1,828 | -0.45(-5.24%) |
Jul 23, 2009 | 8.820 | 8.850 | 8.594 | 8.643 | 2,864 | -0.22(-2.44%) |
Jul 22, 2009 | 8.860 | 8.860 | 8.830 | 8.860 | 1,615 | +0.00(+0.00%) |
Jul 21, 2009 | 8.732 | 8.860 | 8.722 | 8.860 | 3,023 | +0.20(+2.27%) |
Jul 20, 2009 | 8.230 | 8.761 | 7.165 | 8.663 | 1,004 | +0.70(+8.78%) |
Jul 17, 2009 | 8.860 | 9.155 | 7.964 | 7.964 | 5,079 | -0.28(-3.35%) |
Jul 16, 2009 | 8.210 | 9.175 | 8.200 | 8.240 | 4,571 | -0.32(-3.79%) |
Jul 15, 2009 | 8.525 | 8.761 | 8.092 | 8.564 | 25,287 | -0.05(-0.57%) |
Jul 14, 2009 | 9.076 | 9.126 | 8.614 | 8.614 | 5,548 | -0.18(-2.02%) |
Jul 13, 2009 | 8.594 | 8.998 | 8.594 | 8.791 | 4,642 | +0.06(+0.68%) |
Jul 10, 2009 | 9.165 | 9.175 | 8.732 | 8.732 | 2,082 | -0.50(-5.44%) |
Jul 09, 2009 | 8.377 | 9.239 | 8.377 | 9.234 | 2,460 | +1.02(+12.47%) |
Jul 08, 2009 | 9.254 | 9.460 | 8.117 | 8.210 | 9,226 | -1.06(-11.46%) |
Jul 07, 2009 | 8.181 | 9.322 | 7.925 | 9.273 | 812 | +0.84(+9.92%) |
Jul 06, 2009 | 8.190 | 8.810 | 8.190 | 8.436 | 2,445 | -0.10(-1.15%) |
Jul 02, 2009 | 9.356 | 9.356 | 8.072 | 8.535 | 2,819 | -0.32(-3.67%) |
Jul 01, 2009 | 8.825 | 9.244 | 8.825 | 8.860 | 6,156 | +0.68(+8.30%) |
Jun 29, 2009 | 8.515 | 8.181 | 8.181 | 8.181 | 3,961 | -0.32(-3.82%) |
Jun 26, 2009 | 7.206 | 8.505 | 7.206 | 8.505 | 5,886 | -0.01(-0.12%) |
Jun 24, 2009 | 6.428 | 8.515 | 8.515 | 8.515 | 2,872 | +1.34(+18.66%) |
Jun 23, 2009 | 7.373 | 7.803 | 7.068 | 7.176 | 3,442 | -0.71(-8.99%) |
Jun 22, 2009 | 7.875 | 7.885 | 7.797 | 7.885 | 2,215 | -0.29(-3.49%) |
Jun 19, 2009 | 8.151 | 8.171 | 7.816 | 8.171 | 3,865 | +0.20(+2.47%) |
Jun 18, 2009 | 7.698 | 8.171 | 7.590 | 7.974 | 7,612 | +0.27(+3.45%) |
Jun 17, 2009 | 7.491 | 7.767 | 7.088 | 7.708 | 7,627 | +0.80(+11.54%) |
Jun 16, 2009 | 6.645 | 7.285 | 6.645 | 6.911 | 5,363 | +0.11(+1.59%) |
Jun 15, 2009 | 6.802 | 6.802 | 6.802 | 6.802 | 101 | -0.42(-5.86%) |
Jun 12, 2009 | 6.743 | 7.295 | 6.645 | 7.226 | 5,955 | -0.22(-2.91%) |
Jun 11, 2009 | 7.452 | 7.738 | 6.999 | 7.442 | 5,754 | +0.25(+3.42%) |
Jun 10, 2009 | 7.137 | 7.590 | 7.137 | 7.196 | 3,473 | +0.09(+1.25%) |
Jun 09, 2009 | 7.275 | 7.747 | 7.039 | 7.107 | 13,701 | -0.37(-5.00%) |
Jun 08, 2009 | 6.783 | 7.796 | 6.773 | 7.482 | 7,845 | +0.63(+9.20%) |
Jun 05, 2009 | 5.985 | 7.245 | 5.975 | 6.852 | 15,044 | +0.91(+15.23%) |
Jun 04, 2009 | 6.763 | 6.773 | 5.679 | 5.946 | 5,164 | -0.80(-11.82%) |
Jun 03, 2009 | 6.359 | 6.852 | 6.359 | 6.743 | 4,777 | +0.38(+6.04%) |
Jun 02, 2009 | 6.064 | 6.359 | 6.064 | 6.359 | 812 | +0.15(+2.38%) |
Jun 01, 2009 | 6.320 | 6.389 | 6.212 | 6.212 | 6,695 | -0.14(-2.17%) |
May 29, 2009 | 6.271 | 6.349 | 5.621 | 6.349 | 7,767 | +0.34(+5.74%) |
May 28, 2009 | 5.276 | 6.143 | 5.001 | 6.005 | 15,093 | +0.85(+16.41%) |
May 27, 2009 | 5.936 | 6.074 | 5.158 | 5.158 | 4,527 | -0.19(-3.50%) |
May 26, 2009 | 5.316 | 5.464 | 5.316 | 5.345 | 1,397 | -0.03(-0.55%) |
May 22, 2009 | 6.162 | 6.340 | 5.375 | 5.375 | 2,676 | -0.78(-12.64%) |
May 21, 2009 | 6.310 | 6.379 | 6.071 | 6.153 | 2,945 | +0.68(+12.41%) |
May 20, 2009 | 5.710 | 6.133 | 5.473 | 5.473 | 2,133 | -0.90(-14.06%) |
May 19, 2009 | 6.290 | 6.369 | 5.641 | 6.369 | 4,977 | +0.13(+2.05%) |
May 18, 2009 | 5.227 | 6.241 | 4.784 | 6.241 | 8,947 | +1.05(+20.30%) |
May 15, 2009 | 4.883 | 5.188 | 4.617 | 5.188 | 5,814 | +0.85(+19.50%) |
May 14, 2009 | 5.011 | 5.109 | 4.125 | 4.341 | 11,319 | -0.59(-11.98%) |
May 13, 2009 | 4.715 | 5.158 | 4.715 | 4.932 | 3,555 | +0.33(+7.28%) |
May 12, 2009 | 5.119 | 5.158 | 4.538 | 4.597 | 2,658 | +0.12(+2.64%) |
May 11, 2009 | 4.430 | 4.481 | 4.430 | 4.479 | 1,439 | -0.42(-8.63%) |
May 08, 2009 | 4.558 | 4.981 | 4.558 | 4.902 | 761 | +0.19(+3.97%) |
May 06, 2009 | 5.119 | 4.715 | 4.715 | 4.715 | 406 | +0.09(+1.91%) |
May 05, 2009 | 4.627 | 4.627 | 4.627 | 4.627 | 1,015 | +0.02(+0.43%) |
May 04, 2009 | 4.804 | 4.804 | 4.243 | 4.607 | 3,961 | +0.03(+0.65%) |
May 01, 2009 | 4.952 | 4.952 | 4.371 | 4.578 | 2,237 | -0.10(-2.11%) |
Apr 30, 2009 | 4.253 | 4.912 | 4.253 | 4.676 | 911 | -0.05(-1.04%) |
Apr 27, 2009 | 4.725 | 4.725 | 4.725 | 4.725 | 507 | -0.08(-1.64%) |
Apr 24, 2009 | 5.104 | 5.104 | 4.804 | 4.804 | 203 | +0.11(+2.31%) |
Apr 23, 2009 | 4.125 | 4.706 | 4.125 | 4.696 | 2,074 | -0.03(-0.62%) |
Apr 22, 2009 | 5.089 | 5.089 | 4.706 | 4.725 | 711 | +0.30(+6.67%) |
Apr 21, 2009 | 4.656 | 5.011 | 4.243 | 4.430 | 3,656 | +0.19(+4.41%) |
Apr 20, 2009 | 4.144 | 4.676 | 4.144 | 4.243 | 2,234 | +0.13(+3.11%) |
Apr 17, 2009 | 3.613 | 4.922 | 3.613 | 4.115 | 3,860 | +0.15(+3.72%) |
Apr 16, 2009 | 3.967 | 3.967 | 3.967 | 3.967 | 101 | -0.51(-11.43%) |
Apr 15, 2009 | 4.760 | 4.760 | 4.479 | 4.479 | 480 | +0.23(+5.46%) |
Apr 14, 2009 | 4.627 | 4.627 | 4.213 | 4.247 | 2,844 | +0.05(+1.28%) |
Apr 13, 2009 | 4.307 | 4.814 | 3.770 | 4.194 | 7,517 | -0.18(-4.05%) |
Apr 09, 2009 | 4.066 | 5.001 | 3.352 | 4.371 | 9,872 | +1.07(+32.54%) |
Apr 08, 2009 | 3.298 | 3.298 | 3.298 | 3.298 | 507 | -0.55(-14.32%) |
Apr 07, 2009 | 3.544 | 3.859 | 3.258 | 3.849 | 1,377 | -0.29(-6.90%) |
Apr 03, 2009 | 3.465 | 4.135 | 4.135 | 4.135 | 2,336 | +0.10(+2.44%) |