Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.202 | 8.259 | 8.089 | 8.148 | 259,921 | -0.04(-0.44%) |
Jan 28, 2010 | 8.319 | 8.330 | 8.110 | 8.185 | 338,276 | -0.07(-0.81%) |
Jan 27, 2010 | 8.121 | 8.330 | 8.121 | 8.252 | 176,998 | +0.09(+1.10%) |
Jan 26, 2010 | 8.200 | 8.257 | 8.102 | 8.162 | 298,039 | -0.08(-1.02%) |
Jan 25, 2010 | 8.392 | 8.392 | 8.240 | 8.246 | 356,737 | -0.08(-0.99%) |
Jan 22, 2010 | 8.409 | 8.493 | 8.298 | 8.328 | 371,723 | -0.11(-1.25%) |
Jan 21, 2010 | 8.589 | 8.589 | 8.413 | 8.434 | 519,570 | -0.13(-1.48%) |
Jan 20, 2010 | 8.667 | 8.671 | 8.336 | 8.560 | 278,805 | -0.19(-2.15%) |
Jan 19, 2010 | 8.560 | 8.784 | 8.560 | 8.748 | 235,775 | +0.18(+2.06%) |
Jan 15, 2010 | 8.834 | 8.572 | 8.572 | 8.572 | 1,203,619 | -0.22(-2.48%) |
Jan 14, 2010 | 8.742 | 8.857 | 8.681 | 8.790 | 258,616 | +0.05(+0.55%) |
Jan 13, 2010 | 8.667 | 8.769 | 8.637 | 8.742 | 158,500 | +0.12(+1.45%) |
Jan 12, 2010 | 8.675 | 8.765 | 8.600 | 8.618 | 289,902 | -0.13(-1.47%) |
Jan 11, 2010 | 8.761 | 8.771 | 8.599 | 8.746 | 181,419 | +0.04(+0.51%) |
Jan 08, 2010 | 8.700 | 8.782 | 8.637 | 8.702 | 263,392 | -0.05(-0.53%) |
Jan 07, 2010 | 8.777 | 8.788 | 8.652 | 8.748 | 268,011 | +0.03(+0.31%) |
Jan 06, 2010 | 8.696 | 8.761 | 8.616 | 8.721 | 321,537 | -0.01(-0.11%) |
Jan 05, 2010 | 8.593 | 8.811 | 8.528 | 8.731 | 487,371 | +0.15(+1.79%) |
Jan 04, 2010 | 8.597 | 8.798 | 8.558 | 8.577 | 322,482 | +0.08(+0.99%) |
Dec 31, 2009 | 8.633 | 8.493 | 8.493 | 8.493 | 893,580 | -0.12(-1.38%) |
Dec 30, 2009 | 8.652 | 8.666 | 8.422 | 8.612 | 348,355 | -0.04(-0.46%) |
Dec 29, 2009 | 8.694 | 8.708 | 8.618 | 8.652 | 260,907 | -0.04(-0.46%) |
Dec 28, 2009 | 8.541 | 8.692 | 8.499 | 8.692 | 353,371 | +0.12(+1.36%) |
Dec 24, 2009 | 8.484 | 8.614 | 8.484 | 8.576 | 94,838 | +0.09(+1.08%) |
Dec 23, 2009 | 8.369 | 8.568 | 8.290 | 8.484 | 331,292 | +0.18(+2.12%) |
Dec 22, 2009 | 8.290 | 8.430 | 8.250 | 8.307 | 314,877 | +0.01(+0.07%) |
Dec 21, 2009 | 8.158 | 8.334 | 8.043 | 8.302 | 711,434 | +0.11(+1.40%) |
Dec 18, 2009 | 7.616 | 8.294 | 7.616 | 8.187 | 1,697,844 | +0.44(+5.66%) |
Dec 17, 2009 | 7.742 | 7.913 | 7.596 | 7.748 | 448,674 | -0.06(-0.81%) |
Dec 16, 2009 | 7.660 | 7.811 | 7.616 | 7.811 | 311,917 | +0.22(+2.88%) |
Dec 15, 2009 | 7.696 | 7.888 | 7.589 | 7.593 | 306,061 | -0.14(-1.83%) |
Dec 14, 2009 | 7.637 | 7.740 | 7.600 | 7.734 | 232,993 | +0.18(+2.38%) |
Dec 11, 2009 | 7.439 | 7.734 | 7.407 | 7.554 | 179,091 | +0.18(+2.42%) |
Dec 10, 2009 | 7.512 | 7.579 | 7.334 | 7.376 | 174,347 | -0.12(-1.64%) |
Dec 09, 2009 | 7.522 | 7.568 | 7.353 | 7.499 | 310,493 | -0.00(-0.03%) |
Dec 08, 2009 | 7.503 | 7.570 | 7.328 | 7.501 | 432,697 | -0.07(-0.86%) |
Dec 07, 2009 | 7.512 | 7.591 | 7.510 | 7.566 | 432,003 | +0.07(+1.00%) |
Dec 04, 2009 | 7.476 | 7.545 | 7.430 | 7.491 | 738,513 | +0.18(+2.49%) |
Dec 03, 2009 | 7.399 | 7.436 | 7.284 | 7.309 | 273,356 | -0.05(-0.65%) |
Dec 02, 2009 | 7.257 | 7.380 | 7.257 | 7.357 | 511,574 | +0.11(+1.45%) |
Dec 01, 2009 | 7.167 | 7.370 | 7.167 | 7.252 | 622,144 | +0.08(+1.07%) |
Nov 30, 2009 | 7.315 | 7.315 | 7.085 | 7.175 | 584,752 | -0.16(-2.22%) |
Nov 27, 2009 | 7.367 | 7.445 | 7.330 | 7.338 | 183,189 | -0.24(-3.21%) |
Nov 25, 2009 | 7.656 | 7.689 | 7.581 | 7.581 | 329,450 | -0.06(-0.78%) |
Nov 24, 2009 | 7.664 | 7.687 | 7.533 | 7.641 | 447,750 | +0.00(+0.03%) |
Nov 23, 2009 | 7.541 | 7.723 | 7.514 | 7.639 | 280,747 | +0.17(+2.26%) |
Nov 20, 2009 | 7.393 | 7.483 | 7.282 | 7.470 | 300,816 | +0.02(+0.23%) |
Nov 19, 2009 | 7.574 | 7.683 | 7.365 | 7.453 | 561,681 | -0.19(-2.48%) |
Nov 18, 2009 | 7.581 | 7.663 | 7.518 | 7.642 | 459,588 | +0.04(+0.55%) |
Nov 17, 2009 | 7.639 | 7.640 | 7.549 | 7.600 | 190,428 | -0.08(-1.07%) |
Nov 16, 2009 | 7.411 | 7.733 | 7.411 | 7.683 | 392,909 | +0.34(+4.65%) |
Nov 13, 2009 | 7.261 | 7.349 | 7.164 | 7.342 | 373,763 | +0.02(+0.26%) |
Nov 12, 2009 | 7.497 | 7.547 | 7.280 | 7.323 | 252,373 | -0.21(-2.75%) |
Nov 11, 2009 | 7.665 | 7.665 | 7.407 | 7.529 | 280,689 | -0.06(-0.78%) |
Nov 10, 2009 | 7.704 | 7.811 | 7.579 | 7.589 | 195,747 | -0.13(-1.66%) |
Nov 09, 2009 | 7.828 | 7.828 | 7.660 | 7.717 | 359,514 | +0.09(+1.23%) |
Nov 06, 2009 | 7.581 | 7.756 | 7.487 | 7.623 | 294,390 | +0.06(+0.84%) |
Nov 05, 2009 | 7.227 | 7.614 | 7.200 | 7.560 | 346,763 | +0.41(+5.68%) |
Nov 04, 2009 | 7.294 | 7.436 | 7.137 | 7.154 | 298,978 | -0.12(-1.71%) |
Nov 03, 2009 | 7.303 | 7.386 | 7.192 | 7.278 | 241,261 | -0.08(-1.07%) |
Nov 02, 2009 | 7.301 | 7.378 | 7.093 | 7.357 | 221,834 | +0.07(+0.97%) |
Oct 30, 2009 | 7.570 | 7.570 | 7.252 | 7.286 | 447,541 | -0.31(-4.04%) |
Oct 29, 2009 | 7.629 | 7.656 | 7.434 | 7.593 | 306,865 | +0.08(+1.02%) |
Oct 28, 2009 | 7.790 | 7.849 | 7.503 | 7.516 | 482,173 | -0.26(-3.35%) |
Oct 27, 2009 | 7.903 | 7.967 | 7.759 | 7.777 | 330,640 | -0.12(-1.55%) |
Oct 26, 2009 | 7.941 | 8.131 | 7.826 | 7.899 | 327,832 | -0.02(-0.19%) |
Oct 23, 2009 | 7.989 | 8.066 | 7.895 | 7.915 | 362,776 | -0.12(-1.50%) |
Oct 22, 2009 | 7.899 | 8.108 | 7.727 | 8.035 | 307,862 | +0.15(+1.87%) |
Oct 21, 2009 | 8.154 | 8.388 | 7.844 | 7.888 | 691,731 | -0.30(-3.70%) |
Oct 20, 2009 | 8.106 | 8.215 | 8.093 | 8.190 | 445,078 | +0.00(+0.05%) |
Oct 19, 2009 | 8.190 | 8.244 | 8.091 | 8.187 | 120,956 | +0.06(+0.71%) |
Oct 16, 2009 | 8.183 | 8.307 | 7.947 | 8.129 | 244,403 | -0.08(-0.96%) |
Oct 15, 2009 | 7.989 | 8.219 | 7.962 | 8.208 | 467,313 | +0.19(+2.41%) |
Oct 14, 2009 | 7.748 | 8.024 | 7.748 | 8.014 | 909,624 | +0.32(+4.16%) |
Oct 13, 2009 | 7.752 | 7.945 | 7.652 | 7.694 | 388,456 | -0.08(-1.08%) |
Oct 12, 2009 | 7.905 | 8.026 | 7.727 | 7.779 | 324,262 | -0.18(-2.24%) |
Oct 09, 2009 | 7.857 | 7.964 | 7.757 | 7.957 | 240,389 | +0.12(+1.57%) |
Oct 08, 2009 | 7.840 | 8.028 | 7.786 | 7.834 | 410,389 | +0.06(+0.81%) |
Oct 07, 2009 | 7.861 | 7.890 | 7.767 | 7.771 | 195,705 | -0.10(-1.27%) |
Oct 06, 2009 | 7.999 | 8.022 | 7.817 | 7.870 | 451,028 | -0.06(-0.73%) |
Oct 05, 2009 | 7.826 | 7.957 | 7.711 | 7.928 | 363,852 | +0.11(+1.37%) |
Oct 02, 2009 | 8.007 | 8.012 | 7.777 | 7.821 | 398,306 | -0.23(-2.81%) |
Oct 01, 2009 | 8.210 | 8.298 | 7.999 | 8.047 | 407,951 | -0.26(-3.14%) |
Sep 30, 2009 | 8.051 | 8.355 | 7.999 | 8.307 | 764,673 | +0.02(+0.23%) |
Sep 29, 2009 | 8.290 | 8.433 | 8.217 | 8.288 | 309,115 | +0.08(+0.98%) |
Sep 28, 2009 | 8.133 | 8.386 | 8.133 | 8.208 | 640,084 | +0.11(+1.40%) |
Sep 25, 2009 | 7.865 | 8.097 | 7.865 | 8.095 | 545,250 | +0.18(+2.25%) |
Sep 24, 2009 | 7.828 | 7.947 | 7.803 | 7.916 | 440,578 | +0.09(+1.18%) |
Sep 23, 2009 | 7.763 | 7.907 | 7.664 | 7.824 | 367,328 | +0.07(+0.84%) |
Sep 22, 2009 | 7.798 | 7.809 | 7.721 | 7.759 | 123,869 | -0.02(-0.20%) |
Sep 21, 2009 | 7.756 | 7.819 | 7.679 | 7.775 | 294,589 | -0.06(-0.78%) |
Sep 18, 2009 | 7.731 | 7.962 | 7.675 | 7.836 | 1,052,133 | +0.14(+1.82%) |
Sep 17, 2009 | 7.612 | 7.807 | 7.585 | 7.696 | 410,149 | +0.10(+1.29%) |
Sep 16, 2009 | 7.524 | 7.600 | 7.432 | 7.598 | 133,864 | +0.08(+1.04%) |
Sep 15, 2009 | 7.516 | 7.581 | 7.445 | 7.520 | 283,080 | -0.02(-0.30%) |
Sep 14, 2009 | 7.545 | 7.581 | 7.451 | 7.543 | 499,668 | -0.02(-0.30%) |
Sep 11, 2009 | 7.403 | 7.621 | 7.342 | 7.566 | 616,977 | +0.15(+2.07%) |
Sep 10, 2009 | 7.221 | 7.420 | 7.133 | 7.413 | 446,810 | +0.17(+2.41%) |
Sep 09, 2009 | 7.081 | 7.248 | 7.072 | 7.238 | 312,977 | +0.14(+1.92%) |
Sep 08, 2009 | 7.114 | 7.185 | 6.913 | 7.102 | 282,907 | +0.02(+0.32%) |
Sep 04, 2009 | 6.928 | 7.137 | 6.849 | 7.079 | 377,428 | +0.16(+2.30%) |
Sep 03, 2009 | 6.876 | 6.920 | 6.784 | 6.920 | 212,830 | +0.06(+0.84%) |
Sep 02, 2009 | 6.907 | 6.943 | 6.826 | 6.863 | 362,578 | -0.08(-1.13%) |
Sep 01, 2009 | 7.072 | 7.246 | 6.897 | 6.941 | 462,271 | -0.16(-2.24%) |
Aug 31, 2009 | 7.087 | 7.146 | 7.018 | 7.100 | 539,159 | -0.04(-0.59%) |
Aug 28, 2009 | 7.278 | 7.339 | 7.076 | 7.142 | 540,668 | -0.07(-1.01%) |
Aug 27, 2009 | 7.088 | 7.267 | 6.706 | 7.215 | 1,136,950 | +0.06(+0.78%) |
Aug 26, 2009 | 7.146 | 7.165 | 6.993 | 7.160 | 990,480 | +0.02(+0.30%) |
Aug 25, 2009 | 7.313 | 7.319 | 7.077 | 7.139 | 885,135 | -0.12(-1.69%) |
Aug 24, 2009 | 7.221 | 7.301 | 7.123 | 7.261 | 651,081 | +0.03(+0.48%) |
Aug 21, 2009 | 7.265 | 7.338 | 7.181 | 7.227 | 1,091,394 | +0.05(+0.69%) |
Aug 20, 2009 | 7.303 | 7.353 | 7.096 | 7.177 | 477,533 | -0.14(-1.91%) |
Aug 19, 2009 | 7.257 | 7.370 | 7.209 | 7.317 | 450,850 | +0.01(+0.10%) |
Aug 18, 2009 | 7.384 | 7.405 | 7.254 | 7.309 | 343,250 | -0.02(-0.26%) |
Aug 17, 2009 | 7.437 | 7.482 | 7.309 | 7.328 | 564,385 | -0.23(-3.02%) |
Aug 14, 2009 | 7.619 | 7.619 | 7.342 | 7.556 | 717,322 | -0.06(-0.80%) |
Aug 13, 2009 | 7.482 | 7.646 | 7.340 | 7.618 | 270,642 | +0.19(+2.61%) |
Aug 12, 2009 | 7.298 | 7.572 | 7.298 | 7.424 | 287,955 | +0.15(+2.08%) |
Aug 11, 2009 | 7.323 | 7.323 | 7.196 | 7.273 | 274,431 | -0.10(-1.40%) |
Aug 10, 2009 | 7.380 | 7.447 | 7.183 | 7.376 | 297,089 | -0.01(-0.10%) |
Aug 07, 2009 | 7.225 | 7.501 | 7.225 | 7.384 | 488,921 | +0.26(+3.66%) |
Aug 06, 2009 | 7.127 | 7.169 | 7.001 | 7.123 | 290,721 | +0.00(+0.00%) |
Aug 05, 2009 | 7.240 | 7.240 | 7.029 | 7.123 | 326,141 | -0.14(-1.87%) |
Aug 04, 2009 | 7.029 | 7.395 | 6.997 | 7.259 | 571,661 | +0.22(+3.13%) |
Aug 03, 2009 | 7.137 | 7.146 | 6.957 | 7.039 | 546,409 | -0.04(-0.51%) |
Jul 31, 2009 | 7.315 | 7.395 | 7.064 | 7.075 | 700,567 | -0.29(-3.95%) |
Jul 30, 2009 | 7.307 | 7.510 | 7.307 | 7.367 | 828,305 | +0.11(+1.59%) |
Jul 29, 2009 | 7.334 | 7.434 | 7.211 | 7.252 | 457,109 | -0.18(-2.45%) |
Jul 28, 2009 | 7.531 | 7.531 | 7.265 | 7.434 | 456,597 | -0.05(-0.61%) |
Jul 27, 2009 | 7.411 | 7.485 | 7.324 | 7.480 | 303,185 | +0.03(+0.36%) |
Jul 24, 2009 | 7.537 | 7.581 | 7.397 | 7.453 | 306,202 | -0.16(-2.06%) |
Jul 23, 2009 | 7.386 | 7.750 | 7.349 | 7.610 | 577,288 | +0.20(+2.69%) |
Jul 22, 2009 | 7.296 | 7.568 | 7.296 | 7.411 | 378,111 | +0.06(+0.86%) |
Jul 21, 2009 | 7.441 | 7.474 | 7.208 | 7.347 | 388,550 | -0.09(-1.16%) |
Jul 20, 2009 | 7.390 | 7.474 | 7.324 | 7.434 | 710,897 | +0.10(+1.33%) |
Jul 17, 2009 | 7.428 | 7.445 | 7.282 | 7.336 | 812,155 | -0.09(-1.19%) |
Jul 16, 2009 | 7.250 | 7.449 | 7.192 | 7.424 | 525,604 | +0.16(+2.24%) |
Jul 15, 2009 | 6.968 | 7.298 | 6.968 | 7.261 | 1,213,536 | +0.35(+5.07%) |
Jul 14, 2009 | 6.907 | 6.997 | 6.832 | 6.911 | 703,068 | -0.02(-0.30%) |
Jul 13, 2009 | 6.704 | 6.936 | 6.652 | 6.932 | 809,546 | +0.23(+3.46%) |
Jul 10, 2009 | 6.665 | 6.813 | 6.604 | 6.700 | 243,344 | +0.02(+0.29%) |
Jul 09, 2009 | 6.761 | 6.807 | 6.631 | 6.681 | 276,435 | -0.04(-0.57%) |
Jul 08, 2009 | 6.686 | 6.734 | 6.531 | 6.719 | 422,200 | +0.05(+0.72%) |
Jul 07, 2009 | 6.865 | 6.897 | 6.660 | 6.671 | 315,670 | -0.18(-2.60%) |
Jul 06, 2009 | 6.897 | 6.941 | 6.564 | 6.849 | 505,300 | -0.04(-0.56%) |
Jul 02, 2009 | 7.167 | 7.169 | 6.888 | 6.888 | 436,246 | -0.39(-5.32%) |
Jul 01, 2009 | 6.955 | 7.323 | 6.897 | 7.275 | 494,444 | +0.33(+4.72%) |
Jun 30, 2009 | 7.208 | 7.265 | 6.936 | 6.947 | 701,747 | -0.28(-3.85%) |
Jun 29, 2009 | 7.252 | 7.370 | 7.112 | 7.225 | 453,105 | -0.03(-0.47%) |
Jun 26, 2009 | 7.152 | 7.319 | 6.947 | 7.259 | 1,219,366 | +0.09(+1.28%) |
Jun 25, 2009 | 7.003 | 7.185 | 6.993 | 7.167 | 322,638 | +0.21(+3.09%) |
Jun 24, 2009 | 7.026 | 7.142 | 6.901 | 6.953 | 647,876 | -0.02(-0.30%) |
Jun 23, 2009 | 7.049 | 7.098 | 6.901 | 6.974 | 643,962 | -0.03(-0.38%) |
Jun 22, 2009 | 6.928 | 7.070 | 6.863 | 7.001 | 1,140,880 | +0.05(+0.74%) |
Jun 19, 2009 | 7.104 | 7.158 | 6.926 | 6.949 | 757,251 | -0.05(-0.68%) |
Jun 18, 2009 | 6.920 | 7.027 | 6.832 | 6.997 | 912,370 | +0.09(+1.30%) |
Jun 17, 2009 | 6.759 | 6.947 | 6.667 | 6.907 | 638,507 | +0.13(+1.92%) |
Jun 16, 2009 | 6.991 | 7.022 | 6.748 | 6.777 | 540,240 | -0.16(-2.24%) |
Jun 15, 2009 | 6.930 | 6.949 | 6.629 | 6.932 | 1,077,536 | -0.00(-0.06%) |
Jun 12, 2009 | 7.227 | 7.286 | 6.824 | 6.936 | 1,601,330 | -0.36(-4.94%) |
Jun 11, 2009 | 7.437 | 7.593 | 7.265 | 7.296 | 681,568 | -0.15(-1.98%) |
Jun 10, 2009 | 7.503 | 7.558 | 7.068 | 7.443 | 1,328,516 | +0.01(+0.18%) |
Jun 09, 2009 | 7.524 | 7.646 | 7.384 | 7.430 | 938,572 | -0.08(-1.12%) |
Jun 08, 2009 | 7.434 | 7.665 | 7.409 | 7.514 | 1,185,559 | -0.19(-2.49%) |
Jun 05, 2009 | 7.700 | 7.759 | 7.566 | 7.706 | 1,027,236 | +0.06(+0.78%) |
Jun 04, 2009 | 7.508 | 7.719 | 7.447 | 7.646 | 1,017,935 | +0.10(+1.27%) |
Jun 03, 2009 | 7.470 | 7.731 | 7.382 | 7.551 | 1,185,982 | -0.01(-0.10%) |
Jun 02, 2009 | 7.142 | 7.694 | 6.993 | 7.558 | 1,338,219 | +0.39(+5.51%) |
Jun 01, 2009 | 6.715 | 7.215 | 6.714 | 7.164 | 1,817,814 | +0.48(+7.20%) |
May 29, 2009 | 6.215 | 6.683 | 6.177 | 6.683 | 1,996,029 | +0.53(+8.56%) |
May 28, 2009 | 5.617 | 6.216 | 5.617 | 6.156 | 2,950,725 | +0.23(+3.95%) |
May 27, 2009 | 5.912 | 6.035 | 5.842 | 5.922 | 650,888 | -0.05(-0.77%) |
May 26, 2009 | 5.569 | 6.052 | 5.545 | 5.968 | 644,322 | +0.41(+7.34%) |
May 22, 2009 | 5.529 | 5.738 | 5.428 | 5.560 | 575,106 | +0.04(+0.76%) |
May 21, 2009 | 5.606 | 5.698 | 5.380 | 5.518 | 874,664 | -0.17(-3.06%) |
May 20, 2009 | 5.598 | 5.849 | 5.571 | 5.692 | 712,865 | +0.14(+2.59%) |
May 19, 2009 | 5.514 | 5.663 | 5.478 | 5.548 | 490,868 | +0.01(+0.17%) |
May 18, 2009 | 5.286 | 5.560 | 5.228 | 5.539 | 1,028,160 | +0.32(+6.21%) |
May 15, 2009 | 5.652 | 5.652 | 5.043 | 5.215 | 2,271,040 | -0.45(-7.95%) |
May 14, 2009 | 5.579 | 5.711 | 5.529 | 5.665 | 525,375 | +0.13(+2.42%) |
May 13, 2009 | 5.625 | 5.669 | 5.456 | 5.531 | 614,827 | -0.16(-2.79%) |
May 12, 2009 | 6.087 | 6.087 | 5.640 | 5.690 | 601,553 | -0.34(-5.71%) |
May 11, 2009 | 5.937 | 6.060 | 5.884 | 6.035 | 601,987 | +0.02(+0.41%) |
May 08, 2009 | 5.922 | 6.041 | 5.861 | 6.010 | 892,562 | +0.14(+2.35%) |
May 07, 2009 | 5.995 | 5.999 | 5.765 | 5.872 | 539,201 | -0.03(-0.58%) |
May 06, 2009 | 5.819 | 6.024 | 5.723 | 5.907 | 727,573 | +0.14(+2.49%) |
May 05, 2009 | 5.594 | 5.782 | 5.489 | 5.763 | 987,082 | +0.15(+2.73%) |
May 04, 2009 | 5.592 | 5.612 | 5.531 | 5.610 | 595,875 | +0.13(+2.31%) |
May 01, 2009 | 5.472 | 5.556 | 5.407 | 5.483 | 710,046 | -0.02(-0.31%) |
Apr 30, 2009 | 5.797 | 5.797 | 5.418 | 5.501 | 1,020,383 | -0.23(-4.08%) |
Apr 29, 2009 | 5.713 | 5.805 | 5.650 | 5.734 | 925,293 | +0.06(+1.11%) |
Apr 28, 2009 | 5.740 | 5.796 | 5.611 | 5.671 | 543,831 | -0.11(-1.82%) |
Apr 27, 2009 | 5.842 | 5.949 | 5.698 | 5.776 | 875,724 | -0.15(-2.58%) |
Apr 24, 2009 | 5.955 | 5.976 | 5.901 | 5.930 | 773,985 | +0.01(+0.19%) |
Apr 23, 2009 | 5.884 | 5.981 | 5.803 | 5.918 | 894,608 | +0.02(+0.39%) |
Apr 22, 2009 | 5.748 | 5.979 | 5.748 | 5.895 | 667,632 | +0.10(+1.72%) |
Apr 21, 2009 | 5.740 | 5.836 | 5.727 | 5.796 | 691,345 | +0.06(+1.10%) |
Apr 20, 2009 | 5.757 | 5.813 | 5.612 | 5.732 | 732,459 | -0.15(-2.54%) |
Apr 17, 2009 | 5.843 | 5.966 | 5.796 | 5.882 | 592,033 | +0.04(+0.62%) |
Apr 16, 2009 | 5.546 | 5.899 | 5.539 | 5.845 | 608,500 | +0.33(+6.01%) |
Apr 15, 2009 | 5.393 | 5.520 | 5.353 | 5.514 | 642,093 | +0.10(+1.88%) |
Apr 14, 2009 | 5.397 | 5.487 | 5.268 | 5.412 | 825,971 | -0.04(-0.70%) |
Apr 13, 2009 | 5.313 | 5.564 | 5.159 | 5.451 | 896,513 | +0.06(+1.14%) |
Apr 09, 2009 | 5.276 | 5.443 | 5.217 | 5.389 | 1,110,148 | +0.17(+3.23%) |
Apr 08, 2009 | 5.209 | 5.257 | 5.121 | 5.221 | 501,307 | +0.06(+1.23%) |
Apr 07, 2009 | 5.068 | 5.223 | 5.068 | 5.158 | 998,241 | +0.07(+1.47%) |
Apr 06, 2009 | 5.154 | 5.225 | 4.983 | 5.083 | 901,132 | -0.13(-2.46%) |
Apr 03, 2009 | 5.158 | 5.236 | 5.154 | 5.211 | 744,850 | +0.07(+1.42%) |
Apr 02, 2009 | 4.933 | 5.173 | 4.916 | 5.138 | 1,188,315 | +0.30(+6.09%) |
Apr 01, 2009 | 4.592 | 4.859 | 4.476 | 4.843 | 737,636 | +0.19(+4.03%) |
Mar 31, 2009 | 4.623 | 4.749 | 4.537 | 4.656 | 970,254 | +0.10(+2.14%) |
Mar 30, 2009 | 4.730 | 4.730 | 4.408 | 4.558 | 1,009,009 | -0.56(-10.90%) |
Mar 26, 2009 | 4.870 | 5.129 | 4.828 | 5.115 | 1,306,422 | +0.30(+6.16%) |
Mar 25, 2009 | 4.947 | 5.020 | 4.640 | 4.818 | 896,518 | -0.11(-2.14%) |
Mar 24, 2009 | 4.767 | 5.025 | 4.767 | 4.924 | 1,149,023 | +0.08(+1.58%) |
Mar 23, 2009 | 4.594 | 4.853 | 4.592 | 4.847 | 1,024,250 | +0.32(+7.16%) |
Mar 20, 2009 | 4.772 | 4.836 | 4.506 | 4.523 | 946,975 | -0.20(-4.26%) |
Mar 19, 2009 | 4.704 | 4.824 | 4.631 | 4.725 | 1,054,659 | +0.07(+1.44%) |
Mar 18, 2009 | 4.631 | 4.713 | 4.525 | 4.658 | 1,867,285 | +0.04(+0.79%) |
Mar 17, 2009 | 4.840 | 4.840 | 4.499 | 4.621 | 1,597,754 | -0.21(-4.25%) |
Mar 16, 2009 | 4.841 | 4.981 | 4.803 | 4.826 | 1,211,469 | -0.04(-0.83%) |
Mar 13, 2009 | 4.774 | 4.891 | 4.749 | 4.866 | 0 | +0.11(+2.42%) |
Mar 12, 2009 | 4.828 | 4.857 | 4.623 | 4.751 | 1,717,907 | -0.11(-2.29%) |
Mar 11, 2009 | 4.485 | 4.933 | 4.464 | 4.863 | 1,589,038 | +0.38(+8.55%) |
Mar 10, 2009 | 4.353 | 4.579 | 4.318 | 4.479 | 891,685 | +0.24(+5.60%) |
Mar 09, 2009 | 4.339 | 4.506 | 4.223 | 4.242 | 938,081 | -0.15(-3.49%) |
Mar 06, 2009 | 4.385 | 4.502 | 4.296 | 4.395 | 0 | -0.01(-0.17%) |
Mar 05, 2009 | 4.405 | 4.499 | 4.326 | 4.403 | 1,091,796 | -0.08(-1.75%) |
Mar 04, 2009 | 4.408 | 4.619 | 4.408 | 4.481 | 1,411,877 | +0.30(+7.24%) |
Mar 02, 2009 | 4.558 | 4.594 | 4.161 | 4.179 | 1,773,224 | -0.49(-10.54%) |
Feb 27, 2009 | 4.790 | 4.838 | 4.648 | 4.671 | 0 | -0.20(-4.17%) |
Feb 26, 2009 | 4.742 | 4.951 | 4.742 | 4.874 | 2,216,559 | +0.16(+3.33%) |
Feb 25, 2009 | 5.673 | 5.673 | 4.636 | 4.717 | 5,309,923 | -1.65(-25.89%) |
Feb 24, 2009 | 6.330 | 6.397 | 6.273 | 6.365 | 2,522,067 | +0.14(+2.25%) |
Feb 23, 2009 | 6.587 | 6.623 | 6.146 | 6.225 | 858,343 | -0.36(-5.50%) |
Feb 20, 2009 | 6.788 | 6.821 | 6.468 | 6.587 | 0 | -0.04(-0.66%) |
Feb 19, 2009 | 6.895 | 7.039 | 6.614 | 6.631 | 1,011,060 | -0.17(-2.45%) |
Feb 18, 2009 | 7.206 | 7.255 | 6.759 | 6.798 | 1,232,498 | -0.38(-5.26%) |
Feb 17, 2009 | 7.294 | 7.480 | 7.169 | 7.175 | 597,717 | -0.21(-2.88%) |
Feb 13, 2009 | 7.436 | 7.537 | 7.324 | 7.388 | 0 | -0.01(-0.08%) |
Feb 12, 2009 | 7.437 | 7.482 | 7.204 | 7.393 | 789,283 | -0.13(-1.78%) |
Feb 11, 2009 | 7.746 | 7.828 | 7.501 | 7.528 | 425,912 | -0.21(-2.65%) |
Feb 10, 2009 | 7.872 | 7.978 | 7.543 | 7.733 | 880,922 | -0.12(-1.56%) |
Feb 09, 2009 | 7.849 | 7.952 | 7.807 | 7.855 | 796,345 | +0.00(+0.00%) |
Feb 06, 2009 | 7.836 | 7.905 | 7.740 | 7.855 | 0 | -0.01(-0.12%) |
Feb 05, 2009 | 7.759 | 7.974 | 7.711 | 7.865 | 522,754 | +0.10(+1.31%) |
Feb 04, 2009 | 7.671 | 7.941 | 7.625 | 7.763 | 427,410 | +0.07(+0.97%) |
Feb 03, 2009 | 7.506 | 7.759 | 7.125 | 7.688 | 1,223,338 | +0.22(+2.90%) |