Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.470 | 6.600 | 6.250 | 6.310 | 17,037 | -0.18(-2.77%) |
Jan 28, 2010 | 6.350 | 6.490 | 6.040 | 6.490 | 66,502 | +0.28(+4.51%) |
Jan 27, 2010 | 6.380 | 6.470 | 6.150 | 6.210 | 29,980 | -0.15(-2.36%) |
Jan 26, 2010 | 6.570 | 6.570 | 6.154 | 6.360 | 60,503 | -0.18(-2.75%) |
Jan 25, 2010 | 6.560 | 6.624 | 6.400 | 6.540 | 77,200 | +0.01(+0.15%) |
Jan 22, 2010 | 6.640 | 6.830 | 6.440 | 6.530 | 53,673 | -0.16(-2.39%) |
Jan 21, 2010 | 7.050 | 7.190 | 6.440 | 6.690 | 142,496 | -0.45(-6.30%) |
Jan 20, 2010 | 7.300 | 7.330 | 7.030 | 7.140 | 24,953 | -0.11(-1.52%) |
Jan 19, 2010 | 7.070 | 7.319 | 7.070 | 7.250 | 21,976 | +0.15(+2.11%) |
Jan 15, 2010 | 7.020 | 7.100 | 7.100 | 7.100 | 41,000 | +0.08(+1.14%) |
Jan 14, 2010 | 7.390 | 7.400 | 6.810 | 7.020 | 31,868 | -0.34(-4.62%) |
Jan 13, 2010 | 7.120 | 7.360 | 7.110 | 7.360 | 25,237 | +0.27(+3.81%) |
Jan 12, 2010 | 6.940 | 7.130 | 6.600 | 7.090 | 166,068 | +0.15(+2.16%) |
Jan 11, 2010 | 7.370 | 7.370 | 6.850 | 6.940 | 89,998 | -0.43(-5.84%) |
Jan 08, 2010 | 7.790 | 7.790 | 7.210 | 7.370 | 50,462 | -0.29(-3.79%) |
Jan 07, 2010 | 7.700 | 7.970 | 7.550 | 7.660 | 35,910 | +0.01(+0.13%) |
Jan 06, 2010 | 7.830 | 7.870 | 7.500 | 7.650 | 35,625 | -0.25(-3.16%) |
Jan 05, 2010 | 7.510 | 7.900 | 7.490 | 7.900 | 70,653 | +0.34(+4.50%) |
Jan 04, 2010 | 7.660 | 7.850 | 7.100 | 7.560 | 207,820 | -0.07(-0.92%) |
Dec 31, 2009 | 8.470 | 7.630 | 7.630 | 7.630 | 241,800 | -0.86(-10.13%) |
Dec 30, 2009 | 8.500 | 8.580 | 8.320 | 8.490 | 21,218 | -0.15(-1.74%) |
Dec 29, 2009 | 8.360 | 8.649 | 8.360 | 8.640 | 29,433 | +0.26(+3.10%) |
Dec 28, 2009 | 8.510 | 8.730 | 8.346 | 8.380 | 43,756 | -0.18(-2.10%) |
Dec 24, 2009 | 8.590 | 8.700 | 8.550 | 8.560 | 5,800 | +0.07(+0.82%) |
Dec 23, 2009 | 8.790 | 8.790 | 8.450 | 8.490 | 12,091 | +0.00(+0.00%) |
Dec 22, 2009 | 8.500 | 8.740 | 8.410 | 8.490 | 12,500 | +0.07(+0.83%) |
Dec 21, 2009 | 8.250 | 8.560 | 8.250 | 8.420 | 8,298 | +0.22(+2.68%) |
Dec 18, 2009 | 8.240 | 8.260 | 8.200 | 8.200 | 5,986 | -0.08(-0.96%) |
Dec 17, 2009 | 8.250 | 8.350 | 8.210 | 8.280 | 22,748 | -0.04(-0.48%) |
Dec 16, 2009 | 8.510 | 8.590 | 8.170 | 8.320 | 77,840 | -0.19(-2.23%) |
Dec 15, 2009 | 8.750 | 8.800 | 8.500 | 8.510 | 28,211 | -0.29(-3.30%) |
Dec 14, 2009 | 8.820 | 8.970 | 8.670 | 8.800 | 19,088 | +0.00(+0.00%) |
Dec 11, 2009 | 8.870 | 8.920 | 8.700 | 8.800 | 20,450 | -0.03(-0.34%) |
Dec 10, 2009 | 9.070 | 9.230 | 8.730 | 8.830 | 53,612 | -0.22(-2.43%) |
Dec 09, 2009 | 8.910 | 9.250 | 8.880 | 9.050 | 47,811 | +0.05(+0.56%) |
Dec 08, 2009 | 8.660 | 9.080 | 8.520 | 9.000 | 76,785 | +0.40(+4.65%) |
Dec 07, 2009 | 9.050 | 9.120 | 8.520 | 8.600 | 64,094 | -0.39(-4.34%) |
Dec 04, 2009 | 9.040 | 9.130 | 8.812 | 8.990 | 30,270 | +0.09(+1.01%) |
Dec 03, 2009 | 8.090 | 9.140 | 8.090 | 8.900 | 126,081 | +0.77(+9.47%) |
Dec 02, 2009 | 8.100 | 8.190 | 8.030 | 8.130 | 19,404 | +0.02(+0.25%) |
Dec 01, 2009 | 8.060 | 8.250 | 7.970 | 8.110 | 17,698 | +0.10(+1.25%) |
Nov 30, 2009 | 8.140 | 8.140 | 7.860 | 8.010 | 28,203 | -0.06(-0.74%) |
Nov 27, 2009 | 7.900 | 8.070 | 7.750 | 8.070 | 11,014 | +0.04(+0.50%) |
Nov 25, 2009 | 8.070 | 8.070 | 7.900 | 8.030 | 19,868 | -0.09(-1.11%) |
Nov 24, 2009 | 8.150 | 8.270 | 8.110 | 8.120 | 18,240 | -0.03(-0.37%) |
Nov 23, 2009 | 8.020 | 8.250 | 8.020 | 8.150 | 35,426 | +0.12(+1.49%) |
Nov 20, 2009 | 8.030 | 8.120 | 7.899 | 8.030 | 15,330 | -0.08(-0.99%) |
Nov 19, 2009 | 8.210 | 8.290 | 7.990 | 8.110 | 40,520 | +0.06(+0.75%) |
Nov 18, 2009 | 8.030 | 8.130 | 7.860 | 8.050 | 24,390 | +0.03(+0.37%) |
Nov 17, 2009 | 8.250 | 8.330 | 7.970 | 8.020 | 28,091 | -0.06(-0.74%) |
Nov 16, 2009 | 8.370 | 8.750 | 8.080 | 8.080 | 64,293 | -0.23(-2.77%) |
Nov 13, 2009 | 7.900 | 8.400 | 7.800 | 8.310 | 30,452 | +0.35(+4.40%) |
Nov 12, 2009 | 7.952 | 8.100 | 7.870 | 7.960 | 22,523 | -0.10(-1.24%) |
Nov 11, 2009 | 8.100 | 8.100 | 7.660 | 8.060 | 27,138 | +0.10(+1.26%) |
Nov 10, 2009 | 8.270 | 8.272 | 7.840 | 7.960 | 59,402 | -0.33(-3.98%) |
Nov 09, 2009 | 7.520 | 8.400 | 7.520 | 8.290 | 110,305 | +0.79(+10.53%) |
Nov 06, 2009 | 7.250 | 7.638 | 7.250 | 7.500 | 39,024 | +0.22(+3.02%) |
Nov 05, 2009 | 7.140 | 7.330 | 7.140 | 7.280 | 26,096 | +0.08(+1.11%) |
Nov 04, 2009 | 7.380 | 7.400 | 7.110 | 7.200 | 50,217 | -0.16(-2.17%) |
Nov 03, 2009 | 7.330 | 7.602 | 7.320 | 7.360 | 22,959 | -0.15(-2.00%) |
Nov 02, 2009 | 7.150 | 7.570 | 7.150 | 7.510 | 58,205 | +0.19(+2.60%) |
Oct 30, 2009 | 7.430 | 7.710 | 7.240 | 7.320 | 103,026 | -0.47(-6.03%) |
Oct 29, 2009 | 7.350 | 7.980 | 7.290 | 7.790 | 254,274 | +0.52(+7.15%) |
Oct 28, 2009 | 6.630 | 7.600 | 6.580 | 7.270 | 407,109 | +0.96(+15.21%) |
Oct 27, 2009 | 6.050 | 6.560 | 6.050 | 6.310 | 94,828 | +0.20(+3.27%) |
Oct 26, 2009 | 6.340 | 6.380 | 6.110 | 6.110 | 27,866 | -0.17(-2.71%) |
Oct 23, 2009 | 6.200 | 6.350 | 6.150 | 6.280 | 80,491 | +0.13(+2.11%) |
Oct 22, 2009 | 6.100 | 6.210 | 6.020 | 6.150 | 10,530 | +0.04(+0.65%) |
Oct 21, 2009 | 6.180 | 6.187 | 6.070 | 6.110 | 47,916 | -0.02(-0.33%) |
Oct 20, 2009 | 6.150 | 6.220 | 6.100 | 6.130 | 52,835 | -0.09(-1.45%) |
Oct 19, 2009 | 6.230 | 6.230 | 6.150 | 6.220 | 28,371 | +0.01(+0.16%) |
Oct 16, 2009 | 6.310 | 6.320 | 6.150 | 6.210 | 17,926 | +0.01(+0.16%) |
Oct 15, 2009 | 6.110 | 6.200 | 6.070 | 6.200 | 42,668 | +0.07(+1.14%) |
Oct 14, 2009 | 6.160 | 6.230 | 5.920 | 6.130 | 87,631 | -0.07(-1.06%) |
Oct 13, 2009 | 6.150 | 6.240 | 6.140 | 6.196 | 26,227 | +0.04(+0.58%) |
Oct 12, 2009 | 6.150 | 6.220 | 6.099 | 6.160 | 40,665 | -0.07(-1.09%) |
Oct 09, 2009 | 6.180 | 6.250 | 6.160 | 6.228 | 9,551 | +0.03(+0.52%) |
Oct 08, 2009 | 6.390 | 6.409 | 6.160 | 6.196 | 36,150 | -0.11(-1.81%) |
Oct 07, 2009 | 6.380 | 6.380 | 6.300 | 6.310 | 9,178 | -0.05(-0.79%) |
Oct 06, 2009 | 6.472 | 6.480 | 6.340 | 6.360 | 25,205 | +0.04(+0.63%) |
Oct 05, 2009 | 6.440 | 6.490 | 6.270 | 6.320 | 18,339 | +0.06(+0.96%) |
Oct 02, 2009 | 6.460 | 6.470 | 6.071 | 6.260 | 79,808 | -0.24(-3.69%) |
Oct 01, 2009 | 6.500 | 6.560 | 6.430 | 6.500 | 40,479 | +0.00(+0.00%) |
Sep 30, 2009 | 6.590 | 6.590 | 6.500 | 6.500 | 20,131 | -0.15(-2.26%) |
Sep 29, 2009 | 6.650 | 6.650 | 6.510 | 6.650 | 5,986 | +0.08(+1.22%) |
Sep 28, 2009 | 6.650 | 6.650 | 6.500 | 6.570 | 55,392 | -0.01(-0.15%) |
Sep 25, 2009 | 6.380 | 6.660 | 6.350 | 6.580 | 15,600 | +0.12(+1.86%) |
Sep 24, 2009 | 6.670 | 6.739 | 6.390 | 6.460 | 50,736 | -0.27(-4.05%) |
Sep 23, 2009 | 6.890 | 6.920 | 6.732 | 6.732 | 26,221 | -0.14(-2.00%) |
Sep 22, 2009 | 6.520 | 7.060 | 6.520 | 6.870 | 141,504 | +0.35(+5.37%) |
Sep 21, 2009 | 6.460 | 6.570 | 6.400 | 6.520 | 23,785 | -0.01(-0.15%) |
Sep 18, 2009 | 6.430 | 6.530 | 6.380 | 6.530 | 40,793 | +0.10(+1.56%) |
Sep 17, 2009 | 6.280 | 6.510 | 6.280 | 6.430 | 53,687 | +0.15(+2.39%) |
Sep 16, 2009 | 6.150 | 6.380 | 6.150 | 6.280 | 28,727 | -0.01(-0.16%) |
Sep 15, 2009 | 6.520 | 6.520 | 6.290 | 6.290 | 68,561 | -0.22(-3.38%) |
Sep 14, 2009 | 6.500 | 6.600 | 6.490 | 6.510 | 24,945 | +0.01(+0.15%) |
Sep 11, 2009 | 6.670 | 6.718 | 6.500 | 6.500 | 46,755 | -0.08(-1.22%) |
Sep 10, 2009 | 6.650 | 6.790 | 6.580 | 6.580 | 29,636 | -0.15(-2.23%) |
Sep 09, 2009 | 6.610 | 6.790 | 6.514 | 6.730 | 97,420 | +0.23(+3.54%) |
Sep 08, 2009 | 6.460 | 6.630 | 6.408 | 6.500 | 67,634 | -0.05(-0.76%) |
Sep 04, 2009 | 6.180 | 6.560 | 6.150 | 6.550 | 113,089 | +0.40(+6.50%) |
Sep 03, 2009 | 6.160 | 6.160 | 6.050 | 6.150 | 61,228 | +0.11(+1.80%) |
Sep 02, 2009 | 6.000 | 6.170 | 5.870 | 6.041 | 68,262 | +0.05(+0.76%) |
Sep 01, 2009 | 5.950 | 6.090 | 5.860 | 5.996 | 64,510 | -0.00(-0.07%) |
Aug 31, 2009 | 6.040 | 6.100 | 5.790 | 6.000 | 165,556 | -0.04(-0.66%) |
Aug 28, 2009 | 6.160 | 6.300 | 6.020 | 6.040 | 82,304 | -0.12(-1.95%) |
Aug 27, 2009 | 6.100 | 6.380 | 6.060 | 6.160 | 79,778 | -0.11(-1.75%) |
Aug 26, 2009 | 6.000 | 6.320 | 6.000 | 6.270 | 126,343 | +0.22(+3.64%) |
Aug 25, 2009 | 6.240 | 6.250 | 5.820 | 6.050 | 252,792 | -0.14(-2.26%) |
Aug 24, 2009 | 6.490 | 6.500 | 6.020 | 6.190 | 257,985 | -0.08(-1.28%) |
Aug 21, 2009 | 6.840 | 7.050 | 6.210 | 6.270 | 749,431 | -0.88(-12.31%) |
Aug 20, 2009 | 6.520 | 8.800 | 6.520 | 7.150 | 3,624,959 | +2.09(+41.25%) |
Aug 19, 2009 | 5.041 | 5.080 | 5.040 | 5.062 | 7,517 | -0.03(-0.55%) |
Aug 18, 2009 | 5.000 | 5.130 | 4.980 | 5.090 | 11,300 | +0.13(+2.62%) |
Aug 17, 2009 | 4.990 | 5.030 | 4.960 | 4.960 | 16,186 | -0.09(-1.78%) |
Aug 14, 2009 | 5.078 | 5.120 | 5.040 | 5.050 | 12,402 | -0.05(-0.98%) |
Aug 13, 2009 | 5.090 | 5.200 | 5.070 | 5.100 | 16,200 | +0.00(+0.00%) |
Aug 12, 2009 | 5.000 | 5.100 | 4.980 | 5.100 | 74,892 | +0.12(+2.41%) |
Aug 11, 2009 | 5.000 | 5.030 | 4.980 | 4.980 | 25,573 | -0.02(-0.40%) |
Aug 10, 2009 | 5.000 | 5.040 | 4.950 | 5.000 | 31,470 | -0.04(-0.79%) |
Aug 07, 2009 | 5.400 | 5.400 | 4.590 | 5.040 | 400,611 | -0.36(-6.67%) |
Aug 06, 2009 | 5.460 | 5.460 | 5.370 | 5.400 | 13,434 | -0.05(-0.92%) |
Aug 05, 2009 | 5.520 | 5.520 | 5.420 | 5.450 | 23,653 | -0.15(-2.68%) |
Aug 04, 2009 | 5.600 | 5.680 | 5.600 | 5.600 | 16,307 | -0.01(-0.18%) |
Aug 03, 2009 | 5.820 | 5.820 | 5.420 | 5.610 | 232,236 | -0.17(-2.87%) |
Jul 31, 2009 | 5.680 | 5.810 | 5.620 | 5.776 | 23,347 | +0.23(+4.07%) |
Jul 30, 2009 | 5.620 | 5.660 | 5.500 | 5.550 | 69,280 | -0.11(-1.94%) |
Jul 29, 2009 | 5.720 | 5.720 | 5.640 | 5.660 | 4,347 | -0.05(-0.88%) |
Jul 28, 2009 | 5.700 | 5.740 | 5.640 | 5.710 | 6,655 | +0.01(+0.18%) |
Jul 27, 2009 | 5.730 | 5.880 | 5.700 | 5.700 | 24,200 | -0.10(-1.72%) |
Jul 24, 2009 | 5.740 | 5.840 | 5.730 | 5.800 | 41,766 | -0.04(-0.68%) |
Jul 23, 2009 | 5.980 | 6.330 | 5.800 | 5.840 | 44,719 | -0.10(-1.62%) |
Jul 22, 2009 | 5.810 | 5.970 | 5.674 | 5.936 | 11,332 | +0.03(+0.44%) |
Jul 21, 2009 | 5.760 | 6.070 | 5.600 | 5.910 | 45,458 | +0.17(+2.96%) |
Jul 20, 2009 | 5.630 | 5.750 | 5.340 | 5.740 | 30,018 | +0.24(+4.36%) |
Jul 17, 2009 | 5.350 | 5.610 | 5.280 | 5.500 | 27,532 | +0.07(+1.29%) |
Jul 16, 2009 | 5.280 | 5.430 | 5.280 | 5.430 | 2,700 | +0.05(+0.93%) |
Jul 15, 2009 | 5.160 | 5.490 | 5.160 | 5.380 | 13,978 | +0.10(+1.89%) |
Jul 14, 2009 | 5.000 | 5.330 | 4.980 | 5.280 | 37,528 | +0.27(+5.39%) |
Jul 13, 2009 | 5.000 | 5.030 | 4.980 | 5.010 | 6,593 | -0.06(-1.18%) |
Jul 10, 2009 | 5.110 | 5.110 | 4.980 | 5.070 | 3,900 | +0.04(+0.80%) |
Jul 09, 2009 | 4.970 | 5.150 | 4.970 | 5.030 | 10,900 | +0.08(+1.62%) |
Jul 08, 2009 | 4.990 | 5.130 | 4.950 | 4.950 | 10,700 | -0.09(-1.79%) |
Jul 07, 2009 | 5.040 | 5.330 | 4.960 | 5.040 | 18,585 | +0.04(+0.80%) |
Jul 06, 2009 | 4.800 | 5.210 | 4.800 | 5.000 | 44,165 | +0.19(+3.95%) |
Jul 02, 2009 | 4.800 | 4.950 | 4.780 | 4.810 | 9,500 | -0.02(-0.41%) |
Jul 01, 2009 | 4.840 | 5.070 | 4.800 | 4.830 | 24,930 | +0.08(+1.68%) |
Jun 30, 2009 | 5.070 | 5.070 | 4.750 | 4.750 | 15,154 | -0.32(-6.31%) |
Jun 29, 2009 | 4.710 | 5.070 | 4.620 | 5.070 | 11,599 | +0.44(+9.50%) |
Jun 26, 2009 | 4.500 | 5.200 | 4.350 | 4.630 | 76,366 | +0.12(+2.66%) |
Jun 25, 2009 | 4.590 | 4.990 | 4.510 | 4.510 | 33,447 | -0.10(-2.17%) |
Jun 24, 2009 | 4.965 | 4.965 | 4.610 | 4.610 | 37,303 | -0.22(-4.55%) |
Jun 23, 2009 | 5.170 | 5.170 | 4.800 | 4.830 | 35,578 | -0.07(-1.43%) |
Jun 22, 2009 | 5.270 | 5.280 | 4.840 | 4.900 | 34,634 | -0.09(-1.80%) |
Jun 19, 2009 | 5.020 | 5.070 | 4.950 | 4.990 | 29,694 | -0.08(-1.58%) |
Jun 18, 2009 | 5.280 | 5.280 | 5.020 | 5.070 | 31,611 | -0.16(-3.06%) |
Jun 17, 2009 | 5.170 | 5.240 | 5.130 | 5.230 | 1,100 | -0.02(-0.38%) |
Jun 16, 2009 | 5.290 | 5.316 | 5.120 | 5.250 | 55,000 | +0.10(+1.94%) |
Jun 15, 2009 | 5.450 | 5.450 | 5.150 | 5.150 | 107,086 | -0.33(-6.02%) |
Jun 12, 2009 | 5.440 | 5.530 | 5.356 | 5.480 | 11,163 | +0.03(+0.55%) |
Jun 11, 2009 | 5.255 | 5.450 | 5.255 | 5.450 | 21,453 | +0.21(+4.01%) |
Jun 10, 2009 | 5.200 | 5.290 | 5.190 | 5.240 | 33,500 | +0.04(+0.77%) |
Jun 09, 2009 | 5.150 | 5.200 | 5.150 | 5.200 | 10,423 | +0.00(+0.00%) |
Jun 08, 2009 | 5.200 | 5.260 | 5.080 | 5.200 | 23,600 | +0.05(+0.97%) |
Jun 05, 2009 | 5.210 | 5.220 | 5.150 | 5.150 | 22,950 | +0.02(+0.39%) |
Jun 04, 2009 | 5.100 | 5.200 | 5.100 | 5.130 | 28,291 | +0.00(+0.00%) |
Jun 03, 2009 | 5.200 | 5.220 | 5.110 | 5.130 | 10,788 | -0.07(-1.35%) |
Jun 02, 2009 | 5.220 | 5.260 | 5.140 | 5.200 | 18,977 | +0.00(+0.00%) |
Jun 01, 2009 | 5.030 | 5.268 | 5.030 | 5.200 | 49,250 | +0.15(+2.97%) |
May 29, 2009 | 5.100 | 5.120 | 5.020 | 5.050 | 18,436 | +0.02(+0.40%) |
May 28, 2009 | 5.010 | 5.060 | 5.000 | 5.030 | 3,225 | +0.01(+0.20%) |
May 27, 2009 | 5.050 | 5.100 | 5.000 | 5.020 | 12,300 | +0.01(+0.20%) |
May 26, 2009 | 5.010 | 5.100 | 5.000 | 5.010 | 14,857 | -0.07(-1.38%) |
May 22, 2009 | 5.100 | 5.100 | 5.080 | 5.080 | 3,687 | -0.02(-0.39%) |
May 21, 2009 | 5.130 | 5.150 | 5.080 | 5.100 | 4,627 | -0.04(-0.78%) |
May 20, 2009 | 5.170 | 5.170 | 5.140 | 5.140 | 15,463 | -0.03(-0.58%) |
May 19, 2009 | 5.200 | 5.200 | 5.170 | 5.170 | 5,242 | +0.00(+0.00%) |
May 18, 2009 | 5.200 | 5.250 | 5.170 | 5.170 | 9,171 | -0.03(-0.58%) |
May 15, 2009 | 5.200 | 5.220 | 5.200 | 5.200 | 4,769 | -0.04(-0.76%) |
May 14, 2009 | 5.160 | 5.240 | 5.150 | 5.240 | 2,215 | +0.08(+1.55%) |
May 13, 2009 | 5.330 | 5.340 | 5.150 | 5.160 | 8,700 | -0.11(-2.09%) |
May 12, 2009 | 5.450 | 5.470 | 5.180 | 5.270 | 7,700 | -0.14(-2.59%) |
May 11, 2009 | 5.250 | 5.430 | 5.140 | 5.410 | 8,589 | +0.24(+4.64%) |
May 08, 2009 | 5.400 | 5.540 | 5.150 | 5.170 | 32,887 | -0.17(-3.18%) |
May 07, 2009 | 5.440 | 5.440 | 5.280 | 5.340 | 10,459 | -0.06(-1.11%) |
May 06, 2009 | 5.410 | 5.430 | 5.400 | 5.400 | 13,386 | -0.14(-2.53%) |
May 05, 2009 | 5.650 | 5.710 | 5.533 | 5.540 | 8,308 | -0.26(-4.48%) |
May 04, 2009 | 5.740 | 5.800 | 5.580 | 5.800 | 4,534 | +0.15(+2.65%) |
May 01, 2009 | 5.610 | 5.690 | 5.490 | 5.650 | 11,800 | +0.05(+0.89%) |
Apr 30, 2009 | 5.390 | 6.140 | 5.140 | 5.600 | 51,567 | +0.16(+2.94%) |
Apr 29, 2009 | 5.600 | 5.600 | 5.420 | 5.440 | 15,442 | -0.19(-3.37%) |
Apr 28, 2009 | 5.635 | 5.680 | 5.530 | 5.630 | 14,200 | +0.07(+1.26%) |
Apr 27, 2009 | 5.600 | 5.790 | 5.460 | 5.560 | 12,679 | +0.01(+0.18%) |
Apr 24, 2009 | 5.640 | 6.130 | 5.455 | 5.550 | 33,495 | +0.22(+4.13%) |
Apr 23, 2009 | 5.010 | 5.380 | 5.010 | 5.330 | 33,630 | +0.30(+5.96%) |
Apr 22, 2009 | 5.000 | 5.050 | 5.000 | 5.030 | 6,460 | +0.03(+0.60%) |
Apr 21, 2009 | 4.740 | 5.010 | 4.710 | 5.000 | 19,192 | +0.29(+6.16%) |
Apr 20, 2009 | 4.950 | 4.960 | 4.710 | 4.710 | 1,600 | -0.20(-4.07%) |
Apr 17, 2009 | 4.800 | 5.050 | 4.800 | 4.910 | 14,605 | +0.11(+2.29%) |
Apr 16, 2009 | 4.600 | 4.800 | 4.350 | 4.800 | 160,579 | +0.19(+4.12%) |
Apr 15, 2009 | 4.640 | 4.660 | 4.610 | 4.610 | 12,900 | -0.08(-1.71%) |
Apr 14, 2009 | 4.789 | 4.790 | 4.690 | 4.690 | 17,727 | -0.02(-0.42%) |
Apr 13, 2009 | 4.760 | 4.760 | 4.710 | 4.710 | 4,400 | -0.01(-0.21%) |
Apr 09, 2009 | 4.710 | 4.860 | 4.620 | 4.720 | 4,800 | +0.13(+2.83%) |
Apr 08, 2009 | 4.710 | 4.710 | 4.570 | 4.590 | 2,400 | -0.03(-0.65%) |
Apr 07, 2009 | 4.470 | 4.830 | 4.470 | 4.620 | 9,972 | +0.01(+0.27%) |
Apr 06, 2009 | 4.600 | 4.610 | 4.560 | 4.607 | 5,194 | +0.06(+1.26%) |
Apr 03, 2009 | 4.530 | 4.612 | 4.500 | 4.550 | 5,717 | -0.12(-2.57%) |
Apr 02, 2009 | 4.780 | 4.830 | 4.420 | 4.670 | 12,910 | +0.04(+0.86%) |
Apr 01, 2009 | 4.550 | 4.650 | 4.440 | 4.630 | 12,650 | +0.04(+0.87%) |
Mar 31, 2009 | 4.750 | 4.750 | 4.440 | 4.590 | 10,913 | +0.03(+0.66%) |
Mar 30, 2009 | 4.650 | 4.650 | 4.560 | 4.560 | 2,425 | -0.30(-6.17%) |
Mar 26, 2009 | 4.590 | 4.890 | 4.590 | 4.860 | 20,812 | +0.15(+3.18%) |
Mar 25, 2009 | 4.504 | 4.851 | 4.430 | 4.710 | 14,775 | +0.22(+4.90%) |
Mar 24, 2009 | 4.400 | 4.610 | 4.350 | 4.490 | 18,224 | -0.13(-2.81%) |
Mar 23, 2009 | 4.430 | 4.700 | 4.430 | 4.620 | 8,650 | +0.09(+1.99%) |
Mar 20, 2009 | 4.550 | 4.630 | 4.330 | 4.530 | 20,009 | +0.18(+4.14%) |
Mar 19, 2009 | 4.570 | 4.640 | 4.220 | 4.350 | 26,550 | -0.22(-4.81%) |
Mar 18, 2009 | 4.670 | 4.690 | 4.530 | 4.570 | 43,393 | -0.24(-4.99%) |
Mar 17, 2009 | 4.560 | 4.810 | 4.360 | 4.810 | 25,020 | +0.13(+2.78%) |
Mar 16, 2009 | 4.720 | 4.740 | 4.400 | 4.680 | 27,785 | +0.15(+3.31%) |
Mar 13, 2009 | 5.020 | 5.070 | 4.460 | 4.530 | 28,250 | -0.48(-9.58%) |
Mar 12, 2009 | 4.350 | 5.190 | 4.340 | 5.010 | 76,435 | +0.62(+14.12%) |
Mar 11, 2009 | 3.870 | 4.410 | 3.780 | 4.390 | 59,945 | +0.48(+12.28%) |
Mar 10, 2009 | 3.500 | 4.000 | 3.500 | 3.910 | 58,999 | +0.39(+11.08%) |
Mar 09, 2009 | 3.530 | 3.640 | 3.500 | 3.520 | 33,743 | -0.03(-0.85%) |
Mar 06, 2009 | 3.000 | 3.550 | 3.000 | 3.550 | 106,438 | +0.28(+8.57%) |
Mar 05, 2009 | 3.050 | 3.380 | 3.050 | 3.270 | 17,700 | +0.15(+4.80%) |
Mar 04, 2009 | 3.200 | 3.200 | 3.080 | 3.120 | 4,537 | +0.07(+2.30%) |
Mar 02, 2009 | 3.260 | 3.420 | 3.030 | 3.050 | 33,669 | -0.37(-10.82%) |
Feb 27, 2009 | 3.510 | 3.710 | 3.330 | 3.420 | 19,236 | -0.28(-7.57%) |
Feb 26, 2009 | 3.720 | 3.950 | 3.630 | 3.700 | 18,742 | -0.01(-0.27%) |
Feb 25, 2009 | 3.550 | 3.900 | 3.210 | 3.710 | 36,790 | +0.15(+4.21%) |
Feb 24, 2009 | 3.290 | 3.590 | 3.210 | 3.560 | 31,698 | +0.19(+5.64%) |
Feb 23, 2009 | 3.500 | 3.540 | 3.370 | 3.370 | 11,257 | -0.14(-3.99%) |
Feb 20, 2009 | 3.740 | 3.740 | 3.510 | 3.510 | 8,266 | -0.22(-5.90%) |
Feb 19, 2009 | 3.750 | 3.750 | 3.540 | 3.730 | 16,791 | +0.11(+3.04%) |
Feb 18, 2009 | 3.950 | 3.950 | 3.620 | 3.620 | 28,428 | -0.33(-8.35%) |
Feb 17, 2009 | 3.800 | 3.950 | 3.700 | 3.950 | 26,991 | +0.17(+4.50%) |
Feb 13, 2009 | 3.950 | 3.960 | 3.780 | 3.780 | 15,288 | -0.07(-1.82%) |
Feb 12, 2009 | 3.870 | 3.950 | 3.850 | 3.850 | 20,067 | -0.20(-4.94%) |
Feb 11, 2009 | 3.960 | 4.060 | 3.790 | 4.050 | 37,051 | +0.24(+6.30%) |
Feb 10, 2009 | 3.820 | 4.010 | 3.770 | 3.810 | 31,261 | +0.04(+1.06%) |
Feb 09, 2009 | 3.850 | 3.980 | 3.750 | 3.770 | 53,561 | -0.12(-3.08%) |
Feb 06, 2009 | 3.950 | 3.961 | 3.810 | 3.890 | 28,183 | -0.11(-2.75%) |
Feb 05, 2009 | 4.000 | 4.050 | 4.000 | 4.000 | 16,688 | +0.00(+0.00%) |
Feb 04, 2009 | 4.200 | 4.200 | 4.000 | 4.000 | 22,585 | -0.03(-0.74%) |
Feb 03, 2009 | 4.080 | 4.110 | 4.020 | 4.030 | 6,500 | -0.11(-2.66%) |