Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.557 | 7.557 | 7.170 | 7.274 | 558,094 | -0.11(-1.51%) |
Jan 28, 2010 | 7.439 | 7.479 | 7.365 | 7.386 | 232,056 | -0.05(-0.62%) |
Jan 27, 2010 | 7.453 | 7.486 | 7.320 | 7.432 | 362,410 | -0.01(-0.07%) |
Jan 26, 2010 | 7.423 | 7.453 | 7.393 | 7.437 | 330,432 | +0.01(+0.19%) |
Jan 25, 2010 | 7.433 | 7.493 | 7.319 | 7.423 | 368,178 | -0.02(-0.26%) |
Jan 22, 2010 | 7.338 | 7.490 | 7.263 | 7.442 | 630,694 | +0.04(+0.50%) |
Jan 21, 2010 | 7.412 | 7.412 | 7.322 | 7.405 | 243,699 | -0.01(-0.10%) |
Jan 20, 2010 | 7.357 | 7.433 | 7.338 | 7.412 | 432,332 | +0.04(+0.50%) |
Jan 19, 2010 | 7.249 | 7.380 | 7.218 | 7.375 | 449,618 | +0.13(+1.86%) |
Jan 15, 2010 | 7.170 | 7.240 | 7.240 | 7.240 | 1,000,985 | +0.16(+2.25%) |
Jan 14, 2010 | 7.231 | 7.231 | 6.984 | 7.081 | 763,002 | -0.11(-1.48%) |
Jan 13, 2010 | 7.212 | 7.251 | 7.132 | 7.187 | 379,685 | -0.03(-0.39%) |
Jan 12, 2010 | 7.253 | 7.270 | 7.171 | 7.216 | 503,571 | -0.04(-0.56%) |
Jan 11, 2010 | 7.253 | 7.281 | 7.214 | 7.256 | 247,150 | +0.05(+0.74%) |
Jan 08, 2010 | 7.219 | 7.251 | 7.134 | 7.203 | 269,074 | +0.02(+0.32%) |
Jan 07, 2010 | 7.185 | 7.185 | 7.131 | 7.180 | 404,563 | -0.01(-0.07%) |
Jan 06, 2010 | 7.256 | 7.309 | 7.141 | 7.185 | 511,643 | -0.05(-0.64%) |
Jan 05, 2010 | 7.101 | 7.235 | 7.054 | 7.231 | 569,030 | +0.13(+1.84%) |
Jan 04, 2010 | 7.311 | 7.311 | 6.923 | 7.101 | 817,881 | +0.05(+0.68%) |
Dec 31, 2009 | 7.079 | 7.053 | 7.053 | 7.053 | 537,775 | +0.00(+0.03%) |
Dec 30, 2009 | 7.053 | 7.054 | 6.987 | 7.051 | 380,916 | -0.00(-0.03%) |
Dec 29, 2009 | 7.042 | 7.145 | 6.994 | 7.053 | 313,073 | -0.04(-0.55%) |
Dec 28, 2009 | 7.155 | 7.161 | 7.072 | 7.092 | 231,011 | -0.04(-0.62%) |
Dec 24, 2009 | 7.054 | 7.161 | 7.054 | 7.136 | 143,917 | +0.08(+1.15%) |
Dec 23, 2009 | 7.067 | 7.067 | 6.960 | 7.054 | 339,210 | +0.05(+0.71%) |
Dec 22, 2009 | 7.070 | 7.093 | 6.952 | 7.005 | 241,394 | -0.05(-0.75%) |
Dec 21, 2009 | 7.042 | 7.070 | 6.961 | 7.058 | 546,531 | +0.07(+1.04%) |
Dec 18, 2009 | 7.030 | 7.221 | 6.985 | 6.985 | 1,298,648 | +0.13(+1.83%) |
Dec 17, 2009 | 6.874 | 6.901 | 6.812 | 6.860 | 180,386 | +0.01(+0.13%) |
Dec 16, 2009 | 6.784 | 6.904 | 6.767 | 6.851 | 269,655 | +0.07(+1.02%) |
Dec 15, 2009 | 6.775 | 6.801 | 6.715 | 6.782 | 381,662 | +0.04(+0.58%) |
Dec 14, 2009 | 6.778 | 6.789 | 6.743 | 6.743 | 271,825 | +0.05(+0.79%) |
Dec 11, 2009 | 6.564 | 6.692 | 6.564 | 6.690 | 274,033 | +0.07(+1.04%) |
Dec 10, 2009 | 6.600 | 6.621 | 6.577 | 6.621 | 325,698 | +0.02(+0.32%) |
Dec 09, 2009 | 6.550 | 6.600 | 6.534 | 6.600 | 205,298 | +0.05(+0.76%) |
Dec 08, 2009 | 6.693 | 6.693 | 6.525 | 6.550 | 321,964 | -0.05(-0.83%) |
Dec 07, 2009 | 6.619 | 6.619 | 6.552 | 6.605 | 293,466 | +0.04(+0.57%) |
Dec 04, 2009 | 6.568 | 6.630 | 6.484 | 6.568 | 361,529 | +0.01(+0.11%) |
Dec 03, 2009 | 6.532 | 6.621 | 6.532 | 6.561 | 421,006 | +0.00(+0.05%) |
Dec 02, 2009 | 6.504 | 6.577 | 6.461 | 6.557 | 388,209 | +0.02(+0.24%) |
Dec 01, 2009 | 6.506 | 6.559 | 6.449 | 6.541 | 854,622 | +0.04(+0.68%) |
Nov 30, 2009 | 6.469 | 6.527 | 6.461 | 6.497 | 482,269 | -0.00(-0.03%) |
Nov 27, 2009 | 6.467 | 6.539 | 6.430 | 6.499 | 121,496 | -0.02(-0.30%) |
Nov 25, 2009 | 6.515 | 6.525 | 6.447 | 6.518 | 177,155 | +0.01(+0.16%) |
Nov 24, 2009 | 6.515 | 6.515 | 6.453 | 6.507 | 249,466 | +0.01(+0.19%) |
Nov 23, 2009 | 6.516 | 6.516 | 6.444 | 6.495 | 504,401 | +0.02(+0.27%) |
Nov 20, 2009 | 6.461 | 6.506 | 6.419 | 6.477 | 485,308 | +0.01(+0.22%) |
Nov 19, 2009 | 6.461 | 6.490 | 6.444 | 6.463 | 300,657 | -0.04(-0.57%) |
Nov 18, 2009 | 6.507 | 6.524 | 6.461 | 6.500 | 333,821 | -0.03(-0.41%) |
Nov 17, 2009 | 6.529 | 6.529 | 6.479 | 6.527 | 347,040 | +0.05(+0.71%) |
Nov 16, 2009 | 6.461 | 6.539 | 6.355 | 6.481 | 523,636 | +0.05(+0.74%) |
Nov 13, 2009 | 6.408 | 6.449 | 6.373 | 6.433 | 427,531 | +0.01(+0.19%) |
Nov 12, 2009 | 6.497 | 6.497 | 6.385 | 6.421 | 291,082 | -0.02(-0.27%) |
Nov 11, 2009 | 6.463 | 6.470 | 6.380 | 6.438 | 304,543 | +0.02(+0.39%) |
Nov 10, 2009 | 6.417 | 6.438 | 6.373 | 6.414 | 743,581 | -0.04(-0.66%) |
Nov 09, 2009 | 6.520 | 6.520 | 6.408 | 6.456 | 826,648 | +0.01(+0.08%) |
Nov 06, 2009 | 6.479 | 6.497 | 6.410 | 6.451 | 579,532 | +0.02(+0.39%) |
Nov 05, 2009 | 6.539 | 6.539 | 6.297 | 6.426 | 963,770 | -0.02(-0.27%) |
Nov 04, 2009 | 6.431 | 6.515 | 6.392 | 6.444 | 1,752,503 | +0.04(+0.69%) |
Nov 03, 2009 | 6.268 | 6.426 | 6.233 | 6.399 | 8,871,215 | -0.27(-4.03%) |
Nov 02, 2009 | 6.746 | 6.798 | 6.644 | 6.669 | 152,932 | -0.11(-1.64%) |
Oct 30, 2009 | 6.955 | 6.975 | 6.755 | 6.780 | 180,375 | -0.10(-1.52%) |
Oct 29, 2009 | 6.908 | 6.975 | 6.782 | 6.885 | 369,714 | -0.12(-1.67%) |
Oct 28, 2009 | 7.081 | 7.096 | 6.934 | 7.001 | 157,943 | -0.08(-1.08%) |
Oct 27, 2009 | 7.085 | 7.125 | 7.022 | 7.077 | 170,636 | -0.01(-0.12%) |
Oct 26, 2009 | 7.324 | 7.324 | 7.047 | 7.086 | 365,800 | +0.00(+0.00%) |
Oct 23, 2009 | 7.099 | 7.124 | 7.062 | 7.086 | 331,172 | -0.02(-0.25%) |
Oct 22, 2009 | 7.258 | 7.258 | 7.040 | 7.104 | 672,253 | -0.15(-2.10%) |
Oct 21, 2009 | 6.375 | 7.373 | 6.373 | 7.256 | 443,981 | +0.30(+4.30%) |
Oct 20, 2009 | 6.985 | 7.082 | 6.940 | 6.957 | 358,739 | +0.08(+1.18%) |
Oct 19, 2009 | 6.885 | 6.939 | 6.815 | 6.876 | 127,608 | +0.02(+0.34%) |
Oct 16, 2009 | 6.870 | 6.876 | 6.812 | 6.853 | 111,074 | +0.00(+0.00%) |
Oct 15, 2009 | 6.954 | 6.994 | 6.815 | 6.853 | 164,993 | -0.16(-2.27%) |
Oct 14, 2009 | 7.171 | 7.171 | 7.010 | 7.012 | 136,206 | -0.06(-0.85%) |
Oct 13, 2009 | 7.065 | 7.077 | 6.993 | 7.072 | 67,329 | +0.09(+1.32%) |
Oct 12, 2009 | 6.932 | 7.006 | 6.874 | 6.980 | 89,252 | +0.16(+2.39%) |
Oct 09, 2009 | 6.812 | 6.851 | 6.792 | 6.817 | 83,123 | +0.00(+0.05%) |
Oct 08, 2009 | 6.789 | 6.858 | 6.736 | 6.814 | 151,565 | +0.02(+0.37%) |
Oct 07, 2009 | 6.692 | 6.896 | 6.692 | 6.789 | 84,202 | +0.02(+0.34%) |
Oct 06, 2009 | 6.705 | 6.794 | 6.676 | 6.766 | 51,862 | +0.07(+1.08%) |
Oct 05, 2009 | 6.656 | 6.769 | 6.617 | 6.693 | 157,813 | +0.04(+0.56%) |
Oct 02, 2009 | 6.826 | 6.826 | 6.638 | 6.656 | 214,985 | -0.16(-2.39%) |
Oct 01, 2009 | 6.904 | 7.074 | 6.815 | 6.819 | 118,502 | -0.09(-1.26%) |
Sep 30, 2009 | 6.961 | 6.982 | 6.878 | 6.906 | 87,840 | -0.04(-0.61%) |
Sep 29, 2009 | 6.966 | 7.081 | 6.876 | 6.948 | 252,946 | -0.08(-1.11%) |
Sep 28, 2009 | 7.001 | 7.051 | 6.922 | 7.026 | 180,629 | +0.05(+0.66%) |
Sep 25, 2009 | 7.019 | 7.035 | 6.941 | 6.980 | 73,006 | +0.00(+0.05%) |
Sep 24, 2009 | 6.992 | 7.028 | 6.700 | 6.977 | 226,210 | -0.02(-0.23%) |
Sep 23, 2009 | 7.081 | 7.081 | 6.961 | 6.993 | 130,998 | +0.00(+0.00%) |
Sep 22, 2009 | 6.931 | 7.090 | 6.931 | 6.993 | 89,817 | +0.04(+0.59%) |
Sep 21, 2009 | 6.824 | 7.028 | 6.638 | 6.952 | 167,681 | +0.12(+1.68%) |
Sep 18, 2009 | 6.736 | 6.837 | 6.525 | 6.837 | 344,249 | +0.11(+1.58%) |
Sep 17, 2009 | 6.936 | 6.959 | 6.731 | 6.731 | 162,948 | -0.21(-2.96%) |
Sep 16, 2009 | 6.759 | 6.939 | 6.591 | 6.936 | 379,346 | +0.04(+0.56%) |
Sep 15, 2009 | 7.049 | 7.070 | 6.886 | 6.897 | 210,466 | -0.16(-2.21%) |
Sep 14, 2009 | 6.849 | 7.054 | 6.807 | 7.053 | 204,603 | +0.20(+2.97%) |
Sep 11, 2009 | 6.646 | 6.925 | 6.646 | 6.849 | 161,677 | +0.20(+3.06%) |
Sep 10, 2009 | 6.585 | 6.646 | 6.566 | 6.646 | 58,082 | +0.08(+1.16%) |
Sep 09, 2009 | 6.515 | 6.612 | 6.417 | 6.569 | 127,032 | +0.01(+0.16%) |
Sep 08, 2009 | 6.497 | 6.559 | 6.414 | 6.559 | 124,439 | +0.04(+0.68%) |
Sep 04, 2009 | 6.515 | 6.541 | 6.461 | 6.515 | 62,855 | +0.00(+0.00%) |
Sep 03, 2009 | 6.477 | 6.530 | 6.410 | 6.515 | 24,171 | +0.02(+0.38%) |
Sep 02, 2009 | 6.510 | 6.538 | 6.435 | 6.490 | 160,829 | +0.00(+0.05%) |
Sep 01, 2009 | 6.470 | 6.527 | 6.417 | 6.486 | 98,087 | +0.00(+0.03%) |
Aug 31, 2009 | 6.469 | 6.580 | 6.398 | 6.484 | 170,822 | -0.05(-0.73%) |
Aug 28, 2009 | 6.449 | 6.592 | 6.449 | 6.532 | 111,119 | +0.12(+1.79%) |
Aug 27, 2009 | 6.332 | 6.479 | 6.332 | 6.417 | 159,169 | +0.00(+0.00%) |
Aug 26, 2009 | 6.373 | 6.419 | 6.224 | 6.417 | 97,697 | +0.04(+0.58%) |
Aug 25, 2009 | 6.403 | 6.449 | 6.306 | 6.380 | 157,361 | -0.03(-0.41%) |
Aug 24, 2009 | 6.484 | 6.511 | 6.361 | 6.407 | 146,922 | -0.05(-0.82%) |
Aug 21, 2009 | 6.364 | 6.507 | 6.364 | 6.460 | 184,685 | +0.11(+1.73%) |
Aug 20, 2009 | 6.283 | 6.350 | 6.221 | 6.350 | 89,563 | +0.15(+2.46%) |
Aug 19, 2009 | 6.274 | 6.410 | 6.164 | 6.198 | 65,171 | -0.00(-0.06%) |
Aug 18, 2009 | 6.113 | 6.276 | 6.049 | 6.201 | 112,017 | +0.09(+1.54%) |
Aug 17, 2009 | 6.107 | 6.125 | 5.987 | 6.107 | 219,657 | -0.13(-2.04%) |
Aug 14, 2009 | 6.361 | 6.417 | 6.222 | 6.235 | 69,922 | -0.08(-1.32%) |
Aug 13, 2009 | 6.196 | 6.345 | 6.127 | 6.318 | 100,753 | +0.16(+2.56%) |
Aug 12, 2009 | 6.240 | 6.408 | 6.125 | 6.160 | 181,696 | -0.20(-3.17%) |
Aug 11, 2009 | 6.461 | 6.461 | 6.215 | 6.362 | 102,521 | -0.01(-0.14%) |
Aug 10, 2009 | 6.470 | 6.532 | 6.311 | 6.371 | 104,950 | +0.17(+2.77%) |
Aug 07, 2009 | 6.217 | 6.231 | 6.160 | 6.199 | 101,911 | -0.02(-0.28%) |
Aug 06, 2009 | 6.284 | 6.284 | 6.109 | 6.217 | 111,927 | +0.02(+0.34%) |
Aug 05, 2009 | 6.366 | 6.366 | 6.169 | 6.196 | 150,130 | -0.14(-2.15%) |
Aug 04, 2009 | 6.435 | 6.603 | 6.283 | 6.332 | 406,438 | -0.19(-2.85%) |
Aug 03, 2009 | 6.449 | 6.543 | 6.205 | 6.518 | 287,534 | +0.07(+1.02%) |
Jul 31, 2009 | 6.143 | 6.453 | 6.113 | 6.453 | 233,101 | +0.18(+2.85%) |
Jul 30, 2009 | 6.268 | 6.283 | 6.053 | 6.274 | 418,459 | -0.15(-2.37%) |
Jul 29, 2009 | 6.454 | 6.461 | 6.355 | 6.426 | 176,788 | -0.04(-0.63%) |
Jul 28, 2009 | 6.568 | 6.713 | 6.407 | 6.467 | 633,292 | -0.08(-1.27%) |
Jul 27, 2009 | 6.624 | 6.769 | 6.516 | 6.550 | 422,453 | +0.16(+2.49%) |
Jul 24, 2009 | 6.196 | 6.451 | 6.196 | 6.391 | 184,990 | +0.20(+3.20%) |
Jul 23, 2009 | 6.113 | 6.334 | 6.113 | 6.192 | 382,684 | +0.07(+1.10%) |
Jul 22, 2009 | 6.231 | 6.265 | 6.049 | 6.125 | 609,465 | -0.11(-1.70%) |
Jul 21, 2009 | 6.293 | 6.373 | 5.844 | 6.231 | 551,185 | -0.23(-3.54%) |
Jul 20, 2009 | 6.497 | 6.550 | 6.435 | 6.460 | 354,807 | +0.02(+0.25%) |
Jul 17, 2009 | 6.290 | 6.527 | 6.160 | 6.444 | 324,800 | +0.10(+1.51%) |
Jul 16, 2009 | 6.009 | 6.348 | 6.009 | 6.348 | 193,356 | +0.38(+6.41%) |
Jul 15, 2009 | 6.210 | 6.210 | 5.888 | 5.966 | 262,436 | +0.09(+1.48%) |
Jul 14, 2009 | 5.845 | 5.904 | 5.842 | 5.879 | 187,487 | +0.06(+1.10%) |
Jul 13, 2009 | 5.799 | 5.847 | 5.753 | 5.815 | 135,494 | +0.02(+0.31%) |
Jul 10, 2009 | 5.838 | 5.839 | 5.734 | 5.798 | 72,209 | +0.05(+0.92%) |
Jul 09, 2009 | 5.665 | 5.797 | 5.661 | 5.744 | 210,201 | +0.09(+1.66%) |
Jul 08, 2009 | 5.647 | 5.688 | 5.628 | 5.651 | 146,187 | -0.02(-0.37%) |
Jul 07, 2009 | 5.764 | 5.764 | 5.557 | 5.672 | 153,362 | -0.04(-0.65%) |
Jul 06, 2009 | 5.808 | 5.842 | 5.541 | 5.709 | 379,549 | -0.06(-1.01%) |
Jul 02, 2009 | 5.670 | 5.849 | 5.656 | 5.767 | 248,015 | +0.01(+0.18%) |
Jul 01, 2009 | 5.683 | 5.860 | 5.658 | 5.757 | 218,979 | +0.14(+2.43%) |
Jun 30, 2009 | 5.638 | 5.670 | 5.621 | 5.621 | 50,523 | -0.04(-0.78%) |
Jun 29, 2009 | 5.621 | 5.721 | 5.621 | 5.665 | 215,810 | +0.06(+0.99%) |
Jun 26, 2009 | 5.603 | 5.709 | 5.589 | 5.609 | 126,755 | +0.03(+0.56%) |
Jun 25, 2009 | 5.336 | 5.633 | 5.332 | 5.578 | 158,186 | +0.26(+4.86%) |
Jun 24, 2009 | 5.206 | 5.424 | 5.182 | 5.320 | 267,531 | +0.10(+1.93%) |
Jun 23, 2009 | 5.219 | 5.284 | 5.178 | 5.219 | 247,664 | +0.05(+0.92%) |
Jun 22, 2009 | 5.316 | 5.325 | 5.114 | 5.171 | 368,285 | -0.12(-2.18%) |
Jun 19, 2009 | 5.320 | 5.344 | 5.123 | 5.286 | 450,471 | -0.03(-0.53%) |
Jun 18, 2009 | 5.451 | 5.467 | 5.290 | 5.314 | 119,926 | -0.09(-1.73%) |
Jun 17, 2009 | 5.399 | 5.518 | 5.259 | 5.408 | 437,422 | -0.09(-1.71%) |
Jun 16, 2009 | 5.806 | 5.806 | 5.486 | 5.502 | 319,626 | -0.23(-4.04%) |
Jun 15, 2009 | 5.821 | 5.890 | 5.576 | 5.734 | 410,059 | -0.13(-2.20%) |
Jun 12, 2009 | 5.838 | 5.893 | 5.814 | 5.863 | 183,041 | +0.06(+0.98%) |
Jun 11, 2009 | 5.746 | 5.806 | 5.688 | 5.806 | 307,091 | +0.07(+1.17%) |
Jun 10, 2009 | 5.736 | 5.815 | 5.675 | 5.739 | 196,807 | +0.00(+0.03%) |
Jun 09, 2009 | 5.826 | 5.842 | 5.697 | 5.737 | 327,867 | +0.00(+0.00%) |
Jun 08, 2009 | 5.652 | 5.815 | 5.642 | 5.737 | 453,787 | -0.01(-0.15%) |
Jun 05, 2009 | 5.697 | 5.748 | 5.645 | 5.746 | 144,306 | +0.07(+1.25%) |
Jun 04, 2009 | 5.683 | 5.747 | 5.594 | 5.675 | 176,906 | +0.12(+2.13%) |
Jun 03, 2009 | 5.642 | 5.642 | 5.429 | 5.557 | 390,175 | +0.02(+0.32%) |
Jun 02, 2009 | 5.136 | 5.815 | 5.136 | 5.539 | 709,722 | -0.05(-0.95%) |
Jun 01, 2009 | 5.328 | 5.706 | 5.311 | 5.592 | 757,427 | +0.26(+4.95%) |
May 29, 2009 | 5.098 | 5.385 | 5.049 | 5.328 | 690,018 | +0.23(+4.51%) |
May 28, 2009 | 5.063 | 5.098 | 4.989 | 5.098 | 710,863 | +0.05(+1.05%) |
May 27, 2009 | 5.089 | 5.089 | 4.969 | 5.045 | 533,346 | +0.00(+0.04%) |
May 26, 2009 | 4.969 | 5.043 | 4.953 | 5.043 | 539,040 | +0.02(+0.35%) |
May 22, 2009 | 5.081 | 5.081 | 4.881 | 5.026 | 547,615 | +0.10(+2.12%) |
May 21, 2009 | 4.974 | 5.028 | 4.877 | 4.921 | 478,620 | -0.10(-2.04%) |
May 20, 2009 | 5.035 | 5.098 | 4.935 | 5.024 | 1,031,122 | +0.00(+0.07%) |
May 19, 2009 | 4.957 | 5.077 | 4.875 | 5.020 | 836,783 | +0.02(+0.39%) |
May 18, 2009 | 4.827 | 5.001 | 4.827 | 5.001 | 1,288,938 | +0.35(+7.58%) |
May 15, 2009 | 4.604 | 4.750 | 4.596 | 4.649 | 422,780 | +0.05(+1.00%) |
May 14, 2009 | 4.677 | 4.681 | 4.585 | 4.603 | 866,484 | -0.03(-0.73%) |
May 13, 2009 | 4.693 | 4.758 | 4.617 | 4.636 | 457,075 | -0.07(-1.50%) |
May 12, 2009 | 4.866 | 4.868 | 4.693 | 4.707 | 826,507 | -0.12(-2.42%) |
May 11, 2009 | 4.822 | 4.902 | 4.780 | 4.824 | 819,333 | -0.03(-0.55%) |
May 08, 2009 | 4.911 | 4.911 | 4.774 | 4.851 | 548,112 | +0.05(+1.07%) |
May 07, 2009 | 4.868 | 4.920 | 4.764 | 4.799 | 570,877 | -0.00(-0.07%) |
May 06, 2009 | 4.762 | 4.851 | 4.652 | 4.803 | 1,605,508 | +0.01(+0.11%) |
May 05, 2009 | 4.851 | 4.886 | 4.746 | 4.797 | 7,676,094 | -0.44(-8.35%) |
May 04, 2009 | 5.307 | 5.328 | 5.222 | 5.235 | 182,725 | +0.15(+2.92%) |
May 01, 2009 | 5.105 | 5.166 | 5.005 | 5.086 | 72,119 | -0.18(-3.36%) |
Apr 30, 2009 | 5.468 | 5.468 | 5.205 | 5.263 | 219,380 | +0.07(+1.29%) |
Apr 29, 2009 | 5.426 | 5.532 | 5.173 | 5.196 | 253,217 | +0.02(+0.34%) |
Apr 28, 2009 | 5.132 | 5.337 | 5.132 | 5.178 | 338,278 | +0.02(+0.34%) |
Apr 27, 2009 | 4.852 | 5.238 | 4.788 | 5.160 | 589,897 | +0.26(+5.35%) |
Apr 24, 2009 | 4.780 | 4.987 | 4.759 | 4.898 | 123,484 | +0.22(+4.73%) |
Apr 23, 2009 | 4.596 | 4.884 | 4.516 | 4.677 | 171,415 | +0.20(+4.47%) |
Apr 22, 2009 | 4.373 | 4.624 | 4.284 | 4.477 | 170,562 | +0.09(+2.14%) |
Apr 21, 2009 | 4.383 | 4.659 | 4.211 | 4.383 | 209,071 | -0.04(-0.80%) |
Apr 20, 2009 | 4.691 | 4.734 | 4.410 | 4.419 | 151,164 | -0.33(-6.87%) |
Apr 17, 2009 | 4.760 | 4.874 | 4.744 | 4.744 | 169,749 | +0.02(+0.37%) |
Apr 16, 2009 | 4.734 | 4.735 | 4.590 | 4.727 | 96,426 | +0.07(+1.52%) |
Apr 15, 2009 | 4.436 | 4.760 | 4.408 | 4.656 | 65,126 | +0.16(+3.50%) |
Apr 14, 2009 | 4.553 | 4.601 | 4.452 | 4.498 | 97,443 | -0.02(-0.47%) |
Apr 13, 2009 | 4.514 | 4.597 | 4.386 | 4.519 | 141,922 | +0.05(+1.11%) |
Apr 09, 2009 | 4.504 | 4.614 | 4.363 | 4.470 | 133,494 | +0.20(+4.60%) |
Apr 08, 2009 | 4.105 | 4.312 | 4.105 | 4.273 | 176,211 | +0.12(+2.90%) |
Apr 07, 2009 | 4.348 | 4.348 | 4.144 | 4.153 | 198,779 | -0.15(-3.46%) |
Apr 06, 2009 | 4.176 | 4.374 | 4.176 | 4.302 | 216,917 | +0.06(+1.38%) |
Apr 03, 2009 | 4.183 | 4.327 | 4.125 | 4.243 | 67,142 | +0.06(+1.52%) |
Apr 02, 2009 | 4.240 | 4.337 | 4.160 | 4.180 | 70,611 | -0.01(-0.21%) |
Apr 01, 2009 | 4.157 | 4.243 | 4.157 | 4.188 | 119,349 | +0.04(+0.90%) |
Mar 31, 2009 | 4.257 | 4.337 | 4.111 | 4.151 | 75,412 | -0.04(-0.85%) |
Mar 30, 2009 | 4.392 | 4.392 | 3.987 | 4.187 | 200,146 | -0.34(-7.44%) |
Mar 26, 2009 | 4.668 | 4.842 | 4.493 | 4.523 | 251,042 | -0.08(-1.69%) |
Mar 25, 2009 | 4.227 | 4.601 | 4.226 | 4.601 | 234,305 | +0.37(+8.84%) |
Mar 24, 2009 | 4.190 | 4.436 | 4.080 | 4.227 | 263,803 | +0.08(+1.83%) |
Mar 23, 2009 | 4.134 | 4.153 | 4.073 | 4.151 | 196,282 | +0.36(+9.63%) |
Mar 20, 2009 | 4.015 | 4.015 | 3.760 | 3.787 | 265,085 | -0.17(-4.25%) |
Mar 19, 2009 | 3.965 | 4.024 | 3.939 | 3.955 | 209,692 | +0.01(+0.31%) |
Mar 18, 2009 | 4.008 | 4.034 | 3.847 | 3.942 | 191,983 | +0.03(+0.86%) |
Mar 17, 2009 | 3.850 | 3.925 | 3.753 | 3.909 | 256,155 | +0.03(+0.82%) |
Mar 16, 2009 | 4.114 | 4.114 | 3.737 | 3.877 | 518,721 | -0.18(-4.37%) |
Mar 13, 2009 | 4.240 | 4.240 | 3.983 | 4.054 | 0 | -0.13(-3.17%) |
Mar 12, 2009 | 4.162 | 4.282 | 4.066 | 4.187 | 467,294 | +0.02(+0.47%) |
Mar 11, 2009 | 4.072 | 4.226 | 3.914 | 4.167 | 236,242 | +0.06(+1.42%) |
Mar 10, 2009 | 3.788 | 4.399 | 3.718 | 4.109 | 398,699 | +0.33(+8.71%) |
Mar 09, 2009 | 4.003 | 4.107 | 3.710 | 3.780 | 534,261 | -0.32(-7.70%) |
Mar 06, 2009 | 3.923 | 4.247 | 3.895 | 4.095 | 0 | +0.15(+3.91%) |
Mar 05, 2009 | 4.327 | 4.327 | 3.930 | 3.941 | 184,397 | -0.39(-8.92%) |
Mar 04, 2009 | 4.226 | 4.341 | 4.199 | 4.327 | 175,765 | +0.20(+4.89%) |
Mar 02, 2009 | 4.569 | 4.590 | 4.080 | 4.125 | 402,399 | -0.39(-8.56%) |
Feb 27, 2009 | 4.619 | 4.675 | 4.482 | 4.511 | 0 | -0.00(-0.08%) |
Feb 26, 2009 | 4.886 | 4.886 | 4.434 | 4.514 | 285,139 | -0.12(-2.67%) |
Feb 25, 2009 | 4.594 | 4.735 | 4.496 | 4.638 | 254,087 | +0.10(+2.10%) |
Feb 24, 2009 | 4.424 | 4.597 | 4.392 | 4.542 | 314,982 | +0.12(+2.60%) |
Feb 23, 2009 | 4.544 | 4.553 | 4.378 | 4.427 | 222,165 | -0.05(-1.11%) |
Feb 20, 2009 | 4.514 | 4.780 | 4.374 | 4.477 | 221,470 | +0.08(+1.85%) |
Feb 19, 2009 | 4.551 | 4.727 | 4.298 | 4.396 | 496,069 | -0.09(-2.09%) |
Feb 18, 2009 | 4.819 | 4.955 | 4.473 | 4.489 | 662,938 | -0.38(-7.78%) |
Feb 17, 2009 | 4.960 | 4.997 | 4.707 | 4.868 | 85,885 | -0.18(-3.58%) |
Feb 13, 2009 | 4.944 | 5.282 | 4.881 | 5.049 | 187,159 | +0.25(+5.24%) |
Feb 12, 2009 | 4.602 | 4.858 | 4.602 | 4.797 | 76,734 | +0.21(+4.51%) |
Feb 11, 2009 | 4.792 | 4.820 | 4.523 | 4.590 | 64,951 | -0.05(-1.11%) |
Feb 10, 2009 | 4.615 | 4.762 | 4.596 | 4.642 | 51,060 | -0.01(-0.30%) |
Feb 09, 2009 | 4.426 | 4.693 | 4.426 | 4.656 | 100,013 | +0.22(+4.91%) |
Feb 06, 2009 | 4.562 | 4.585 | 4.289 | 4.438 | 263,758 | -0.15(-3.28%) |
Feb 05, 2009 | 4.548 | 4.780 | 4.440 | 4.588 | 184,154 | -0.09(-1.89%) |
Feb 04, 2009 | 5.134 | 5.220 | 4.658 | 4.677 | 243,880 | -0.50(-9.68%) |
Feb 03, 2009 | 5.056 | 5.178 | 4.914 | 5.178 | 223,380 | -0.03(-0.65%) |