Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.300 | 6.320 | 6.320 | 6.320 | 732,200 | +0.00(+0.00%) |
Dec 30, 2009 | 6.250 | 6.320 | 6.200 | 6.320 | 539,934 | +0.04(+0.64%) |
Dec 29, 2009 | 6.360 | 6.480 | 6.250 | 6.280 | 621,656 | -0.04(-0.63%) |
Dec 28, 2009 | 6.250 | 6.340 | 6.160 | 6.320 | 593,382 | +0.08(+1.28%) |
Dec 24, 2009 | 6.390 | 6.410 | 6.110 | 6.240 | 576,788 | -0.20(-3.11%) |
Dec 23, 2009 | 6.120 | 6.450 | 6.010 | 6.440 | 1,809,458 | +0.48(+8.05%) |
Dec 22, 2009 | 5.950 | 6.001 | 5.890 | 5.960 | 561,361 | +0.01(+0.17%) |
Dec 21, 2009 | 5.870 | 6.000 | 5.790 | 5.950 | 547,087 | +0.13(+2.23%) |
Dec 18, 2009 | 5.830 | 5.839 | 5.710 | 5.820 | 1,109,393 | +0.06(+1.04%) |
Dec 17, 2009 | 5.780 | 5.840 | 5.650 | 5.760 | 504,815 | -0.08(-1.37%) |
Dec 16, 2009 | 5.770 | 5.850 | 5.640 | 5.840 | 584,919 | +0.14(+2.46%) |
Dec 15, 2009 | 5.860 | 5.960 | 5.700 | 5.700 | 584,050 | -0.18(-3.06%) |
Dec 14, 2009 | 5.961 | 6.110 | 5.870 | 5.880 | 1,298,952 | +0.17(+2.98%) |
Dec 11, 2009 | 5.600 | 5.750 | 5.595 | 5.710 | 886,819 | +0.13(+2.33%) |
Dec 10, 2009 | 5.550 | 5.690 | 5.500 | 5.580 | 1,002,414 | +0.07(+1.27%) |
Dec 09, 2009 | 5.640 | 5.660 | 5.460 | 5.510 | 614,357 | -0.14(-2.48%) |
Dec 08, 2009 | 5.640 | 5.840 | 5.560 | 5.650 | 820,409 | -0.05(-0.88%) |
Dec 07, 2009 | 5.530 | 5.700 | 5.500 | 5.700 | 590,573 | +0.15(+2.70%) |
Dec 04, 2009 | 5.370 | 5.590 | 5.325 | 5.550 | 937,208 | +0.30(+5.71%) |
Dec 03, 2009 | 5.250 | 5.350 | 5.240 | 5.250 | 541,704 | +0.04(+0.77%) |
Dec 02, 2009 | 5.090 | 5.310 | 5.090 | 5.210 | 442,159 | +0.11(+2.16%) |
Dec 01, 2009 | 5.130 | 5.190 | 5.060 | 5.100 | 808,968 | +0.04(+0.79%) |
Nov 30, 2009 | 5.220 | 5.230 | 5.000 | 5.060 | 602,844 | -0.18(-3.44%) |
Nov 27, 2009 | 5.160 | 5.300 | 5.150 | 5.240 | 390,562 | -0.01(-0.19%) |
Nov 25, 2009 | 5.350 | 5.390 | 5.250 | 5.250 | 419,092 | -0.09(-1.69%) |
Nov 24, 2009 | 5.330 | 5.440 | 5.230 | 5.340 | 675,914 | +0.00(+0.00%) |
Nov 23, 2009 | 5.290 | 5.450 | 5.280 | 5.340 | 447,312 | +0.12(+2.30%) |
Nov 20, 2009 | 5.120 | 5.250 | 5.120 | 5.220 | 379,634 | +0.05(+0.97%) |
Nov 19, 2009 | 5.250 | 5.270 | 5.110 | 5.170 | 487,531 | -0.10(-1.90%) |
Nov 18, 2009 | 5.460 | 5.460 | 5.221 | 5.270 | 441,246 | -0.17(-3.13%) |
Nov 17, 2009 | 5.400 | 5.460 | 5.360 | 5.440 | 556,812 | -0.01(-0.18%) |
Nov 16, 2009 | 5.270 | 5.470 | 5.270 | 5.450 | 1,083,372 | +0.22(+4.21%) |
Nov 13, 2009 | 5.180 | 5.270 | 5.150 | 5.230 | 676,316 | +0.08(+1.55%) |
Nov 12, 2009 | 5.020 | 5.180 | 5.020 | 5.150 | 1,268,716 | +0.11(+2.18%) |
Nov 11, 2009 | 4.860 | 5.110 | 4.860 | 5.040 | 912,028 | +0.24(+5.00%) |
Nov 10, 2009 | 4.920 | 4.950 | 4.770 | 4.800 | 1,329,830 | -0.14(-2.83%) |
Nov 09, 2009 | 5.050 | 5.050 | 4.910 | 4.940 | 1,129,772 | -0.08(-1.59%) |
Nov 06, 2009 | 5.030 | 5.160 | 4.990 | 5.020 | 718,829 | -0.08(-1.57%) |
Nov 05, 2009 | 5.090 | 5.150 | 5.020 | 5.100 | 687,517 | +0.07(+1.39%) |
Nov 04, 2009 | 5.290 | 5.310 | 5.010 | 5.030 | 1,195,199 | -0.24(-4.55%) |
Nov 03, 2009 | 5.180 | 5.320 | 5.180 | 5.270 | 612,986 | +0.07(+1.35%) |
Nov 02, 2009 | 5.260 | 5.320 | 5.170 | 5.200 | 971,342 | -0.05(-0.95%) |
Oct 30, 2009 | 5.270 | 5.310 | 5.050 | 5.250 | 1,968,907 | -0.08(-1.50%) |
Oct 29, 2009 | 5.130 | 5.370 | 5.100 | 5.330 | 2,733,503 | -0.61(-10.27%) |
Oct 28, 2009 | 6.190 | 6.270 | 5.910 | 5.940 | 978,428 | -0.24(-3.88%) |
Oct 27, 2009 | 6.300 | 6.350 | 6.170 | 6.180 | 737,560 | -0.11(-1.75%) |
Oct 26, 2009 | 6.400 | 6.500 | 6.250 | 6.290 | 518,445 | -0.12(-1.87%) |
Oct 23, 2009 | 6.450 | 6.630 | 6.365 | 6.410 | 450,140 | -0.15(-2.29%) |
Oct 22, 2009 | 6.460 | 6.610 | 6.390 | 6.560 | 526,683 | +0.08(+1.23%) |
Oct 21, 2009 | 6.520 | 6.740 | 6.460 | 6.480 | 552,647 | -0.03(-0.46%) |
Oct 20, 2009 | 6.500 | 6.700 | 6.500 | 6.510 | 578,528 | -0.19(-2.84%) |
Oct 19, 2009 | 6.690 | 6.760 | 6.540 | 6.700 | 331,741 | +0.05(+0.75%) |
Oct 16, 2009 | 6.710 | 6.730 | 6.540 | 6.650 | 787,637 | -0.10(-1.48%) |
Oct 15, 2009 | 6.790 | 6.790 | 6.610 | 6.750 | 745,929 | -0.06(-0.88%) |
Oct 14, 2009 | 6.560 | 6.840 | 6.520 | 6.810 | 1,252,177 | +0.32(+4.93%) |
Oct 13, 2009 | 6.470 | 6.510 | 6.320 | 6.490 | 1,000,101 | +0.03(+0.46%) |
Oct 12, 2009 | 6.520 | 6.540 | 6.370 | 6.460 | 435,998 | +0.05(+0.78%) |
Oct 09, 2009 | 6.300 | 6.420 | 6.240 | 6.410 | 753,699 | +0.09(+1.42%) |
Oct 08, 2009 | 6.280 | 6.420 | 6.240 | 6.320 | 713,917 | +0.07(+1.12%) |
Oct 07, 2009 | 6.230 | 6.290 | 6.220 | 6.250 | 323,614 | +0.01(+0.16%) |
Oct 06, 2009 | 6.240 | 6.270 | 6.190 | 6.240 | 502,841 | +0.06(+0.97%) |
Oct 05, 2009 | 6.210 | 6.220 | 6.110 | 6.180 | 780,548 | +0.01(+0.16%) |
Oct 02, 2009 | 6.230 | 6.330 | 6.160 | 6.170 | 582,129 | -0.11(-1.75%) |
Oct 01, 2009 | 6.640 | 6.650 | 6.280 | 6.280 | 1,116,525 | -0.40(-5.99%) |
Sep 30, 2009 | 6.720 | 6.760 | 6.600 | 6.680 | 490,328 | -0.06(-0.89%) |
Sep 29, 2009 | 6.810 | 6.810 | 6.700 | 6.740 | 376,445 | -0.04(-0.59%) |
Sep 28, 2009 | 6.660 | 6.840 | 6.630 | 6.780 | 572,877 | +0.14(+2.11%) |
Sep 25, 2009 | 6.690 | 6.720 | 6.600 | 6.640 | 441,293 | -0.05(-0.75%) |
Sep 24, 2009 | 6.900 | 6.910 | 6.660 | 6.690 | 627,340 | -0.16(-2.34%) |
Sep 23, 2009 | 6.840 | 6.970 | 6.760 | 6.850 | 868,480 | +0.03(+0.44%) |
Sep 22, 2009 | 6.860 | 6.870 | 6.720 | 6.820 | 1,171,797 | -0.01(-0.15%) |
Sep 21, 2009 | 6.780 | 6.890 | 6.760 | 6.830 | 856,368 | -0.04(-0.58%) |
Sep 18, 2009 | 6.960 | 6.990 | 6.730 | 6.870 | 1,157,198 | -0.08(-1.15%) |
Sep 17, 2009 | 6.900 | 7.040 | 6.860 | 6.950 | 875,675 | +0.05(+0.72%) |
Sep 16, 2009 | 6.940 | 6.970 | 6.800 | 6.900 | 1,218,997 | -0.04(-0.58%) |
Sep 15, 2009 | 6.850 | 6.950 | 6.790 | 6.940 | 722,277 | +0.05(+0.73%) |
Sep 14, 2009 | 6.810 | 6.890 | 6.770 | 6.890 | 281,701 | +0.00(+0.00%) |
Sep 11, 2009 | 6.950 | 7.000 | 6.800 | 6.890 | 722,624 | -0.10(-1.43%) |
Sep 10, 2009 | 6.720 | 7.000 | 6.630 | 6.990 | 1,104,683 | +0.28(+4.17%) |
Sep 09, 2009 | 6.550 | 6.750 | 6.550 | 6.710 | 866,588 | +0.10(+1.51%) |
Sep 08, 2009 | 6.630 | 6.630 | 6.420 | 6.610 | 912,395 | +0.05(+0.76%) |
Sep 04, 2009 | 6.440 | 6.640 | 6.400 | 6.560 | 559,484 | +0.12(+1.86%) |
Sep 03, 2009 | 6.420 | 6.490 | 6.380 | 6.440 | 506,518 | +0.03(+0.47%) |
Sep 02, 2009 | 6.460 | 6.490 | 6.370 | 6.410 | 527,697 | -0.09(-1.38%) |
Sep 01, 2009 | 6.570 | 6.650 | 6.440 | 6.500 | 1,180,987 | -0.10(-1.52%) |
Aug 31, 2009 | 6.630 | 6.690 | 6.560 | 6.600 | 993,754 | -0.12(-1.79%) |
Aug 28, 2009 | 6.850 | 6.930 | 6.660 | 6.720 | 692,846 | -0.09(-1.32%) |
Aug 27, 2009 | 6.750 | 6.820 | 6.640 | 6.810 | 517,592 | +0.04(+0.59%) |
Aug 26, 2009 | 6.680 | 6.790 | 6.620 | 6.770 | 577,282 | +0.10(+1.50%) |
Aug 25, 2009 | 6.700 | 6.790 | 6.640 | 6.670 | 523,228 | +0.01(+0.15%) |
Aug 24, 2009 | 6.660 | 6.780 | 6.570 | 6.660 | 662,591 | +0.01(+0.15%) |
Aug 21, 2009 | 6.610 | 6.840 | 6.550 | 6.650 | 985,088 | +0.14(+2.15%) |
Aug 20, 2009 | 6.520 | 6.570 | 6.390 | 6.510 | 621,518 | +0.00(+0.00%) |
Aug 19, 2009 | 6.420 | 6.510 | 6.350 | 6.510 | 626,352 | +0.02(+0.31%) |
Aug 18, 2009 | 6.380 | 6.500 | 6.290 | 6.490 | 709,587 | +0.17(+2.69%) |
Aug 17, 2009 | 6.410 | 6.460 | 6.280 | 6.320 | 459,003 | -0.23(-3.51%) |
Aug 14, 2009 | 6.660 | 6.680 | 6.410 | 6.550 | 584,677 | -0.10(-1.50%) |
Aug 13, 2009 | 6.690 | 6.820 | 6.560 | 6.650 | 546,113 | -0.02(-0.30%) |
Aug 12, 2009 | 6.510 | 6.750 | 6.450 | 6.670 | 1,072,243 | +0.18(+2.77%) |
Aug 11, 2009 | 6.540 | 6.600 | 6.340 | 6.490 | 1,270,879 | -0.10(-1.52%) |
Aug 10, 2009 | 6.640 | 6.690 | 6.400 | 6.590 | 982,935 | -0.12(-1.79%) |
Aug 07, 2009 | 6.740 | 6.820 | 6.570 | 6.710 | 919,201 | +0.09(+1.36%) |
Aug 06, 2009 | 6.650 | 6.790 | 6.500 | 6.620 | 796,590 | -0.04(-0.60%) |
Aug 05, 2009 | 6.810 | 6.820 | 6.600 | 6.660 | 1,071,237 | -0.11(-1.62%) |
Aug 04, 2009 | 6.850 | 6.930 | 6.720 | 6.770 | 929,647 | -0.10(-1.46%) |
Aug 03, 2009 | 6.980 | 7.020 | 6.810 | 6.870 | 1,620,767 | -0.06(-0.87%) |
Jul 31, 2009 | 6.300 | 7.070 | 6.240 | 6.930 | 2,873,342 | +0.76(+12.32%) |
Jul 30, 2009 | 6.060 | 6.280 | 6.000 | 6.170 | 1,013,898 | +0.15(+2.49%) |
Jul 29, 2009 | 6.000 | 6.080 | 5.880 | 6.020 | 720,961 | -0.04(-0.66%) |
Jul 28, 2009 | 6.050 | 6.170 | 6.010 | 6.060 | 1,171,666 | -0.05(-0.82%) |
Jul 27, 2009 | 6.150 | 6.180 | 6.040 | 6.110 | 1,148,825 | -0.03(-0.49%) |
Jul 24, 2009 | 5.900 | 6.180 | 5.880 | 6.140 | 1,226,074 | +0.17(+2.85%) |
Jul 23, 2009 | 5.900 | 5.990 | 5.880 | 5.970 | 1,594,541 | +0.05(+0.84%) |
Jul 22, 2009 | 6.030 | 6.060 | 5.880 | 5.920 | 1,106,629 | -0.18(-2.95%) |
Jul 21, 2009 | 6.130 | 6.160 | 6.000 | 6.100 | 515,705 | +0.02(+0.33%) |
Jul 20, 2009 | 5.970 | 6.090 | 5.900 | 6.080 | 478,088 | +0.13(+2.18%) |
Jul 17, 2009 | 6.000 | 6.080 | 5.890 | 5.950 | 584,830 | -0.03(-0.50%) |
Jul 16, 2009 | 5.870 | 6.010 | 5.830 | 5.980 | 388,614 | +0.09(+1.53%) |
Jul 15, 2009 | 5.710 | 5.960 | 5.710 | 5.890 | 865,994 | +0.24(+4.25%) |
Jul 14, 2009 | 5.590 | 5.660 | 5.530 | 5.650 | 506,325 | +0.08(+1.44%) |
Jul 13, 2009 | 5.450 | 5.580 | 5.360 | 5.570 | 581,053 | +0.06(+1.09%) |
Jul 10, 2009 | 5.460 | 5.630 | 5.360 | 5.510 | 643,400 | +0.00(+0.00%) |
Jul 09, 2009 | 5.400 | 5.660 | 5.330 | 5.510 | 971,218 | +0.14(+2.61%) |
Jul 08, 2009 | 5.520 | 5.640 | 5.240 | 5.370 | 1,915,581 | -0.12(-2.19%) |
Jul 07, 2009 | 5.740 | 5.765 | 5.490 | 5.490 | 1,196,680 | -0.23(-4.02%) |
Jul 06, 2009 | 5.500 | 5.760 | 5.500 | 5.720 | 848,266 | -0.02(-0.35%) |
Jul 02, 2009 | 5.780 | 5.830 | 5.650 | 5.740 | 648,760 | -0.22(-3.69%) |
Jul 01, 2009 | 5.960 | 6.030 | 5.910 | 5.960 | 634,802 | +0.07(+1.19%) |
Jun 30, 2009 | 5.950 | 5.990 | 5.835 | 5.890 | 506,725 | -0.07(-1.17%) |
Jun 29, 2009 | 6.040 | 6.150 | 5.930 | 5.960 | 735,843 | -0.09(-1.49%) |
Jun 26, 2009 | 5.810 | 6.080 | 5.730 | 6.050 | 2,448,394 | +0.19(+3.24%) |
Jun 25, 2009 | 5.700 | 5.880 | 5.520 | 5.860 | 2,273,233 | +0.25(+4.46%) |
Jun 24, 2009 | 5.930 | 5.930 | 5.440 | 5.610 | 4,482,106 | -0.38(-6.34%) |
Jun 23, 2009 | 6.090 | 6.270 | 5.970 | 5.990 | 715,359 | -0.06(-0.99%) |
Jun 22, 2009 | 6.260 | 6.280 | 6.010 | 6.050 | 1,094,667 | -0.31(-4.87%) |
Jun 19, 2009 | 6.360 | 6.500 | 6.250 | 6.360 | 2,289,926 | +0.12(+1.92%) |
Jun 18, 2009 | 6.080 | 6.380 | 6.070 | 6.240 | 1,025,496 | +0.18(+2.97%) |
Jun 17, 2009 | 6.230 | 6.250 | 5.960 | 6.060 | 1,728,205 | -0.19(-3.04%) |
Jun 16, 2009 | 6.600 | 6.690 | 6.220 | 6.250 | 1,319,798 | -0.40(-6.02%) |
Jun 15, 2009 | 6.530 | 6.670 | 6.390 | 6.650 | 1,006,511 | +0.04(+0.61%) |
Jun 12, 2009 | 6.570 | 6.610 | 6.260 | 6.610 | 849,619 | +0.00(+0.00%) |
Jun 11, 2009 | 6.640 | 6.790 | 6.560 | 6.610 | 1,205,640 | -0.03(-0.45%) |
Jun 10, 2009 | 6.580 | 6.700 | 6.500 | 6.640 | 1,237,000 | +0.14(+2.15%) |
Jun 09, 2009 | 5.930 | 6.550 | 5.930 | 6.500 | 1,760,955 | +0.59(+9.98%) |
Jun 08, 2009 | 5.910 | 6.000 | 5.840 | 5.910 | 596,351 | -0.09(-1.50%) |
Jun 05, 2009 | 6.050 | 6.170 | 5.900 | 6.000 | 811,358 | -0.04(-0.66%) |
Jun 04, 2009 | 5.880 | 6.050 | 5.820 | 6.040 | 517,541 | +0.14(+2.37%) |
Jun 03, 2009 | 6.060 | 6.060 | 5.760 | 5.900 | 739,935 | -0.01(-0.17%) |
Jun 02, 2009 | 6.060 | 6.190 | 5.900 | 5.910 | 1,136,546 | -0.20(-3.27%) |
Jun 01, 2009 | 5.850 | 6.140 | 5.800 | 6.110 | 1,177,457 | +0.35(+6.08%) |
May 29, 2009 | 5.670 | 5.780 | 5.520 | 5.760 | 907,164 | +0.13(+2.31%) |
May 28, 2009 | 5.600 | 5.730 | 5.420 | 5.630 | 1,248,277 | +0.06(+1.08%) |
May 27, 2009 | 5.720 | 5.790 | 5.550 | 5.570 | 779,901 | -0.18(-3.13%) |
May 26, 2009 | 5.170 | 5.850 | 5.170 | 5.750 | 1,916,108 | +0.56(+10.79%) |
May 22, 2009 | 5.190 | 5.270 | 5.130 | 5.190 | 616,487 | +0.02(+0.39%) |
May 21, 2009 | 5.300 | 5.380 | 5.070 | 5.170 | 752,150 | -0.17(-3.18%) |
May 20, 2009 | 5.280 | 5.530 | 5.280 | 5.340 | 1,148,559 | +0.06(+1.14%) |
May 19, 2009 | 5.210 | 5.400 | 5.150 | 5.280 | 985,792 | +0.07(+1.34%) |
May 18, 2009 | 5.220 | 5.300 | 5.100 | 5.210 | 999,007 | +0.05(+0.97%) |
May 15, 2009 | 5.260 | 5.330 | 5.100 | 5.160 | 907,040 | -0.10(-1.90%) |
May 14, 2009 | 5.110 | 5.310 | 5.080 | 5.260 | 858,539 | +0.15(+2.94%) |
May 13, 2009 | 5.360 | 5.390 | 5.080 | 5.110 | 1,316,924 | -0.32(-5.89%) |
May 12, 2009 | 5.560 | 5.650 | 5.330 | 5.430 | 1,082,428 | -0.11(-1.99%) |
May 11, 2009 | 5.780 | 5.830 | 5.500 | 5.540 | 1,371,388 | -0.33(-5.62%) |
May 08, 2009 | 5.710 | 5.930 | 5.680 | 5.870 | 1,697,026 | +0.17(+2.98%) |
May 07, 2009 | 6.140 | 6.140 | 5.450 | 5.700 | 2,188,329 | -0.30(-5.00%) |
May 06, 2009 | 6.110 | 6.150 | 5.820 | 6.000 | 2,086,555 | -0.05(-0.83%) |
May 05, 2009 | 6.330 | 6.330 | 5.800 | 6.050 | 6,856,536 | -1.68(-21.73%) |
May 04, 2009 | 7.780 | 7.850 | 7.610 | 7.730 | 913,566 | +0.12(+1.58%) |
May 01, 2009 | 7.330 | 7.750 | 7.150 | 7.610 | 1,207,175 | +0.28(+3.82%) |
Apr 30, 2009 | 7.550 | 7.820 | 7.270 | 7.330 | 901,194 | -0.17(-2.27%) |
Apr 29, 2009 | 7.180 | 7.580 | 7.100 | 7.500 | 1,097,502 | +0.36(+5.04%) |
Apr 28, 2009 | 6.800 | 7.190 | 6.760 | 7.140 | 873,236 | +0.26(+3.78%) |
Apr 27, 2009 | 6.810 | 7.000 | 6.810 | 6.880 | 1,051,371 | -0.20(-2.82%) |
Apr 24, 2009 | 6.950 | 7.130 | 6.900 | 7.080 | 899,127 | +0.10(+1.43%) |
Apr 23, 2009 | 6.840 | 7.050 | 6.670 | 6.980 | 1,559,349 | +0.17(+2.50%) |
Apr 22, 2009 | 6.580 | 6.890 | 6.520 | 6.810 | 1,035,640 | +0.14(+2.10%) |
Apr 21, 2009 | 6.220 | 6.700 | 6.160 | 6.670 | 822,924 | +0.41(+6.55%) |
Apr 20, 2009 | 6.550 | 6.580 | 6.230 | 6.260 | 668,459 | -0.41(-6.15%) |
Apr 17, 2009 | 6.670 | 6.800 | 6.550 | 6.670 | 1,090,471 | +0.02(+0.30%) |
Apr 16, 2009 | 6.610 | 6.800 | 6.539 | 6.650 | 1,263,610 | +0.12(+1.84%) |
Apr 15, 2009 | 6.500 | 6.580 | 6.370 | 6.530 | 523,532 | +0.02(+0.31%) |
Apr 14, 2009 | 6.650 | 6.720 | 6.470 | 6.510 | 965,997 | -0.27(-3.98%) |
Apr 13, 2009 | 7.080 | 7.080 | 6.540 | 6.780 | 959,551 | -0.34(-4.78%) |
Apr 09, 2009 | 6.860 | 7.140 | 6.820 | 7.120 | 669,277 | +0.39(+5.79%) |
Apr 08, 2009 | 6.540 | 6.760 | 6.470 | 6.730 | 413,457 | +0.22(+3.38%) |
Apr 07, 2009 | 6.730 | 6.780 | 6.490 | 6.510 | 639,505 | -0.33(-4.82%) |
Apr 06, 2009 | 6.770 | 6.880 | 6.680 | 6.840 | 526,054 | -0.10(-1.44%) |
Apr 03, 2009 | 6.810 | 6.990 | 6.760 | 6.940 | 462,597 | +0.10(+1.46%) |
Apr 02, 2009 | 6.960 | 7.000 | 6.680 | 6.840 | 1,633,036 | +0.11(+1.63%) |
Apr 01, 2009 | 6.350 | 6.750 | 6.290 | 6.730 | 596,374 | +0.23(+3.54%) |
Mar 31, 2009 | 6.520 | 6.750 | 6.490 | 6.500 | 612,409 | +0.08(+1.25%) |
Mar 30, 2009 | 6.440 | 6.630 | 6.210 | 6.420 | 604,123 | -0.57(-8.15%) |
Mar 26, 2009 | 6.560 | 7.000 | 6.470 | 6.990 | 1,115,279 | +0.49(+7.54%) |
Mar 25, 2009 | 6.470 | 6.540 | 6.230 | 6.500 | 1,107,040 | +0.20(+3.17%) |
Mar 24, 2009 | 6.400 | 6.500 | 6.280 | 6.300 | 768,904 | -0.21(-3.23%) |
Mar 23, 2009 | 6.200 | 6.520 | 5.980 | 6.510 | 1,448,044 | +0.71(+12.24%) |
Mar 20, 2009 | 6.230 | 6.240 | 5.750 | 5.800 | 735,114 | -0.36(-5.84%) |
Mar 19, 2009 | 6.380 | 6.380 | 6.120 | 6.160 | 522,722 | -0.16(-2.53%) |
Mar 18, 2009 | 5.890 | 6.360 | 5.730 | 6.320 | 939,809 | +0.40(+6.76%) |
Mar 17, 2009 | 5.490 | 5.920 | 5.420 | 5.920 | 714,464 | +0.44(+8.03%) |
Mar 16, 2009 | 5.780 | 5.800 | 5.460 | 5.480 | 945,615 | -0.23(-4.03%) |
Mar 13, 2009 | 5.580 | 5.790 | 5.560 | 5.710 | 757,877 | +0.02(+0.35%) |
Mar 12, 2009 | 5.270 | 5.700 | 5.183 | 5.690 | 1,043,859 | +0.50(+9.63%) |
Mar 11, 2009 | 5.050 | 5.270 | 4.960 | 5.190 | 638,823 | +0.16(+3.18%) |
Mar 10, 2009 | 4.530 | 5.040 | 4.530 | 5.030 | 910,951 | +0.44(+9.59%) |
Mar 09, 2009 | 4.550 | 4.740 | 4.500 | 4.590 | 702,516 | +0.00(+0.00%) |
Mar 06, 2009 | 4.770 | 4.770 | 4.460 | 4.590 | 780,820 | +0.02(+0.44%) |
Mar 05, 2009 | 4.930 | 5.000 | 4.560 | 4.570 | 970,394 | -0.47(-9.33%) |
Mar 04, 2009 | 5.080 | 5.170 | 4.940 | 5.040 | 813,666 | -0.09(-1.75%) |
Mar 02, 2009 | 5.290 | 5.420 | 5.120 | 5.130 | 576,433 | -0.31(-5.70%) |
Feb 27, 2009 | 5.300 | 5.590 | 5.265 | 5.440 | 430,344 | +0.02(+0.37%) |
Feb 26, 2009 | 5.540 | 5.700 | 5.410 | 5.420 | 438,519 | -0.05(-0.91%) |
Feb 25, 2009 | 5.600 | 5.640 | 5.310 | 5.470 | 565,235 | -0.16(-2.84%) |
Feb 24, 2009 | 5.270 | 5.650 | 5.210 | 5.630 | 756,469 | +0.41(+7.85%) |
Feb 23, 2009 | 5.440 | 5.500 | 5.220 | 5.220 | 754,569 | -0.22(-4.04%) |
Feb 20, 2009 | 5.490 | 5.540 | 5.310 | 5.440 | 1,140,566 | -0.16(-2.86%) |
Feb 19, 2009 | 5.580 | 5.840 | 5.540 | 5.600 | 590,543 | -0.12(-2.10%) |
Feb 18, 2009 | 5.670 | 5.890 | 5.500 | 5.720 | 778,486 | +0.08(+1.42%) |
Feb 17, 2009 | 5.720 | 5.730 | 5.530 | 5.640 | 749,227 | -0.24(-4.08%) |
Feb 13, 2009 | 5.750 | 5.950 | 5.590 | 5.880 | 645,495 | +0.14(+2.44%) |
Feb 12, 2009 | 5.500 | 5.780 | 5.472 | 5.740 | 654,504 | +0.06(+1.06%) |
Feb 11, 2009 | 5.470 | 5.770 | 5.470 | 5.680 | 817,764 | +0.25(+4.60%) |
Feb 10, 2009 | 5.700 | 5.790 | 5.375 | 5.430 | 1,102,217 | -0.29(-5.07%) |
Feb 09, 2009 | 5.690 | 5.740 | 5.510 | 5.720 | 727,942 | -0.02(-0.35%) |
Feb 06, 2009 | 5.340 | 5.750 | 5.290 | 5.740 | 986,532 | +0.40(+7.49%) |
Feb 05, 2009 | 5.090 | 5.420 | 5.010 | 5.340 | 908,138 | +0.23(+4.50%) |
Feb 04, 2009 | 5.040 | 5.280 | 5.020 | 5.110 | 958,173 | +0.09(+1.79%) |
Feb 03, 2009 | 5.260 | 5.270 | 4.960 | 5.020 | 1,255,697 | -0.22(-4.20%) |
Feb 02, 2009 | 5.060 | 5.280 | 4.970 | 5.240 | 1,185,142 | +0.09(+1.75%) |
Jan 30, 2009 | 5.090 | 5.360 | 4.900 | 5.150 | 1,504,093 | +0.13(+2.59%) |
Jan 29, 2009 | 5.170 | 5.170 | 4.990 | 5.020 | 795,211 | -0.23(-4.38%) |
Jan 28, 2009 | 5.310 | 5.320 | 5.170 | 5.250 | 979,213 | +0.04(+0.77%) |
Jan 27, 2009 | 4.970 | 5.340 | 4.970 | 5.210 | 687,526 | +0.24(+4.83%) |
Jan 26, 2009 | 4.830 | 5.000 | 4.760 | 4.970 | 784,629 | +0.13(+2.69%) |
Jan 23, 2009 | 4.700 | 5.000 | 4.620 | 4.840 | 1,164,873 | +0.03(+0.62%) |
Jan 22, 2009 | 4.880 | 5.080 | 4.730 | 4.810 | 880,243 | -0.12(-2.43%) |
Jan 21, 2009 | 4.980 | 5.100 | 4.760 | 4.930 | 1,248,164 | +0.04(+0.82%) |
Jan 20, 2009 | 5.610 | 5.610 | 4.890 | 4.890 | 806,374 | -0.62(-11.25%) |
Jan 16, 2009 | 5.600 | 5.670 | 5.330 | 5.510 | 972,003 | +0.00(+0.00%) |
Jan 15, 2009 | 5.250 | 5.540 | 5.160 | 5.510 | 1,184,624 | +0.25(+4.75%) |
Jan 14, 2009 | 5.560 | 5.590 | 5.240 | 5.260 | 909,511 | -0.43(-7.56%) |
Jan 13, 2009 | 5.750 | 5.950 | 5.650 | 5.690 | 867,352 | -0.12(-2.07%) |
Jan 12, 2009 | 6.140 | 6.140 | 5.780 | 5.810 | 632,229 | -0.28(-4.60%) |
Jan 09, 2009 | 6.440 | 6.450 | 6.060 | 6.090 | 871,374 | -0.37(-5.73%) |
Jan 08, 2009 | 6.310 | 6.490 | 6.200 | 6.460 | 676,370 | +0.04(+0.62%) |
Jan 07, 2009 | 6.410 | 6.540 | 6.250 | 6.420 | 705,371 | -0.12(-1.83%) |
Jan 06, 2009 | 6.140 | 6.570 | 6.140 | 6.540 | 751,430 | +0.40(+6.51%) |
Jan 05, 2009 | 6.210 | 6.330 | 6.030 | 6.140 | 796,669 | -0.22(-3.46%) |