Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.549 | 8.612 | 8.518 | 8.598 | 254,323 | +0.05(+0.57%) |
Feb 25, 2010 | 8.462 | 8.549 | 8.451 | 8.549 | 255,174 | -0.02(-0.20%) |
Feb 24, 2010 | 8.537 | 8.571 | 8.518 | 8.566 | 195,590 | +0.05(+0.59%) |
Feb 23, 2010 | 8.546 | 8.562 | 8.512 | 8.516 | 150,152 | -0.05(-0.62%) |
Feb 22, 2010 | 8.537 | 8.617 | 8.493 | 8.569 | 1,228,361 | +0.06(+0.68%) |
Feb 19, 2010 | 8.507 | 8.532 | 8.463 | 8.512 | 627,981 | -0.02(-0.20%) |
Feb 18, 2010 | 8.477 | 8.529 | 8.469 | 8.529 | 250,551 | +0.06(+0.70%) |
Feb 17, 2010 | 8.432 | 8.476 | 8.391 | 8.469 | 506,795 | +0.08(+0.91%) |
Feb 16, 2010 | 8.360 | 8.393 | 8.253 | 8.393 | 240,586 | +0.09(+1.05%) |
Feb 12, 2010 | 8.210 | 8.306 | 8.306 | 8.306 | 194,046 | +0.04(+0.53%) |
Feb 11, 2010 | 8.218 | 8.273 | 8.152 | 8.262 | 235,321 | +0.00(+0.04%) |
Feb 10, 2010 | 8.254 | 8.301 | 8.169 | 8.259 | 554,167 | -0.01(-0.17%) |
Feb 09, 2010 | 8.274 | 8.324 | 8.206 | 8.273 | 298,819 | +0.07(+0.86%) |
Feb 08, 2010 | 8.140 | 8.272 | 8.129 | 8.202 | 2,713,435 | +0.01(+0.11%) |
Feb 05, 2010 | 8.174 | 8.193 | 8.042 | 8.193 | 322,476 | +0.01(+0.11%) |
Feb 04, 2010 | 8.365 | 8.379 | 8.183 | 8.184 | 207,591 | -0.21(-2.51%) |
Feb 03, 2010 | 8.415 | 8.451 | 8.359 | 8.395 | 329,841 | -0.04(-0.44%) |
Feb 02, 2010 | 8.326 | 8.448 | 8.298 | 8.432 | 448,869 | +0.12(+1.48%) |
Feb 01, 2010 | 8.306 | 8.323 | 8.237 | 8.309 | 522,684 | +0.04(+0.45%) |
Jan 29, 2010 | 8.354 | 8.402 | 8.263 | 8.271 | 816,975 | -0.06(-0.75%) |
Jan 28, 2010 | 8.437 | 8.457 | 8.291 | 8.334 | 617,222 | -0.09(-1.06%) |
Jan 27, 2010 | 8.457 | 8.463 | 8.345 | 8.423 | 1,466,571 | -0.05(-0.53%) |
Jan 26, 2010 | 8.508 | 8.515 | 8.419 | 8.468 | 2,162,393 | -0.03(-0.33%) |
Jan 25, 2010 | 8.526 | 8.530 | 8.460 | 8.496 | 194,841 | +0.02(+0.22%) |
Jan 22, 2010 | 8.502 | 8.602 | 8.477 | 8.477 | 483,894 | -0.02(-0.29%) |
Jan 21, 2010 | 8.674 | 8.674 | 8.484 | 8.502 | 857,040 | -0.16(-1.89%) |
Jan 20, 2010 | 8.669 | 8.761 | 8.606 | 8.666 | 2,607,183 | -0.07(-0.78%) |
Jan 19, 2010 | 8.605 | 8.736 | 8.576 | 8.734 | 878,552 | +0.17(+2.02%) |
Jan 15, 2010 | 8.646 | 8.562 | 8.562 | 8.562 | 92,220 | -0.08(-0.98%) |
Jan 14, 2010 | 8.574 | 8.649 | 8.569 | 8.646 | 120,866 | +0.06(+0.71%) |
Jan 13, 2010 | 8.538 | 8.602 | 8.502 | 8.585 | 165,970 | +0.07(+0.88%) |
Jan 12, 2010 | 8.554 | 8.568 | 8.504 | 8.510 | 1,132,330 | -0.08(-0.96%) |
Jan 11, 2010 | 8.576 | 8.619 | 8.562 | 8.593 | 229,891 | +0.05(+0.62%) |
Jan 08, 2010 | 8.515 | 8.540 | 8.502 | 8.540 | 112,380 | +0.01(+0.11%) |
Jan 07, 2010 | 8.485 | 8.532 | 8.479 | 8.530 | 106,751 | +0.04(+0.44%) |
Jan 06, 2010 | 8.401 | 8.502 | 8.401 | 8.493 | 142,493 | +0.10(+1.13%) |
Jan 05, 2010 | 8.335 | 8.405 | 8.335 | 8.398 | 161,622 | +0.05(+0.56%) |
Jan 04, 2010 | 8.370 | 8.374 | 8.325 | 8.351 | 304,090 | +0.08(+0.95%) |
Dec 31, 2009 | 8.341 | 8.273 | 8.273 | 8.273 | 161,385 | -0.08(-0.94%) |
Dec 30, 2009 | 8.341 | 8.358 | 8.307 | 8.351 | 101,102 | -0.02(-0.21%) |
Dec 29, 2009 | 8.359 | 8.380 | 8.344 | 8.368 | 180,354 | +0.02(+0.26%) |
Dec 28, 2009 | 8.354 | 8.354 | 8.306 | 8.346 | 240,265 | +0.02(+0.26%) |
Dec 24, 2009 | 8.310 | 8.332 | 8.295 | 8.324 | 50,631 | +0.00(+0.06%) |
Dec 23, 2009 | 8.276 | 8.320 | 8.214 | 8.320 | 119,546 | +0.05(+0.66%) |
Dec 22, 2009 | 8.232 | 8.271 | 8.201 | 8.265 | 355,951 | +0.06(+0.72%) |
Dec 21, 2009 | 8.165 | 8.220 | 8.137 | 8.206 | 117,593 | +0.09(+1.14%) |
Dec 18, 2009 | 8.135 | 8.140 | 8.054 | 8.113 | 115,416 | +0.00(+0.00%) |
Dec 17, 2009 | 8.184 | 8.188 | 8.081 | 8.113 | 134,942 | -0.16(-1.94%) |
Dec 16, 2009 | 8.316 | 8.320 | 8.274 | 8.274 | 179,189 | +0.00(+0.02%) |
Dec 15, 2009 | 8.276 | 8.304 | 8.252 | 8.273 | 232,459 | -0.00(-0.06%) |
Dec 14, 2009 | 8.255 | 8.279 | 8.255 | 8.277 | 121,051 | +0.08(+1.01%) |
Dec 11, 2009 | 8.213 | 8.216 | 8.156 | 8.195 | 105,169 | +0.02(+0.23%) |
Dec 10, 2009 | 8.137 | 8.220 | 8.137 | 8.176 | 119,604 | +0.08(+1.00%) |
Dec 09, 2009 | 8.082 | 8.096 | 8.024 | 8.095 | 642,243 | -0.00(-0.04%) |
Dec 08, 2009 | 8.115 | 8.123 | 8.079 | 8.098 | 119,969 | -0.07(-0.92%) |
Dec 07, 2009 | 8.192 | 8.227 | 8.157 | 8.173 | 72,322 | +0.01(+0.13%) |
Dec 04, 2009 | 8.192 | 8.213 | 8.107 | 8.162 | 367,709 | +0.06(+0.77%) |
Dec 03, 2009 | 8.154 | 8.227 | 8.042 | 8.099 | 99,937 | -0.07(-0.80%) |
Dec 02, 2009 | 8.115 | 8.190 | 8.068 | 8.165 | 423,547 | +0.08(+0.95%) |
Dec 01, 2009 | 8.056 | 8.176 | 8.048 | 8.088 | 160,354 | +0.08(+1.01%) |
Nov 30, 2009 | 8.026 | 8.026 | 7.935 | 8.007 | 89,998 | -0.04(-0.52%) |
Nov 27, 2009 | 8.018 | 8.080 | 7.823 | 8.049 | 93,136 | -0.11(-1.36%) |
Nov 25, 2009 | 8.131 | 8.235 | 8.101 | 8.160 | 356,156 | +0.05(+0.58%) |
Nov 24, 2009 | 7.970 | 8.113 | 7.970 | 8.113 | 1,939,245 | +0.16(+2.00%) |
Nov 23, 2009 | 7.917 | 8.006 | 7.917 | 7.954 | 478,693 | +0.11(+1.41%) |
Nov 20, 2009 | 7.864 | 7.871 | 7.820 | 7.843 | 149,371 | -0.04(-0.55%) |
Nov 19, 2009 | 7.960 | 8.018 | 7.848 | 7.887 | 80,334 | -0.12(-1.48%) |
Nov 18, 2009 | 8.012 | 8.012 | 7.967 | 8.006 | 145,663 | -0.00(-0.02%) |
Nov 17, 2009 | 7.945 | 8.014 | 7.920 | 8.007 | 114,955 | +0.02(+0.31%) |
Nov 16, 2009 | 7.876 | 8.015 | 7.876 | 7.982 | 142,301 | +0.11(+1.41%) |
Nov 13, 2009 | 7.850 | 7.911 | 7.807 | 7.871 | 64,125 | +0.03(+0.38%) |
Nov 12, 2009 | 7.906 | 7.945 | 7.832 | 7.842 | 239,727 | -0.07(-0.91%) |
Nov 11, 2009 | 7.920 | 7.928 | 7.867 | 7.914 | 122,204 | +0.05(+0.62%) |
Nov 10, 2009 | 7.839 | 7.882 | 7.809 | 7.865 | 170,268 | +0.01(+0.14%) |
Nov 09, 2009 | 7.739 | 7.854 | 7.739 | 7.854 | 176,268 | +0.16(+2.07%) |
Nov 06, 2009 | 7.673 | 7.745 | 7.672 | 7.695 | 139,585 | -0.05(-0.61%) |
Nov 05, 2009 | 7.608 | 7.743 | 7.608 | 7.742 | 249,616 | +0.21(+2.76%) |
Nov 04, 2009 | 7.512 | 7.602 | 7.512 | 7.534 | 399,179 | +0.04(+0.56%) |
Nov 03, 2009 | 7.451 | 7.500 | 7.417 | 7.492 | 140,917 | +0.00(+0.06%) |
Nov 02, 2009 | 7.461 | 7.525 | 7.434 | 7.487 | 112,579 | +0.05(+0.71%) |
Oct 30, 2009 | 7.564 | 7.603 | 7.434 | 7.434 | 296,366 | -0.16(-2.16%) |
Oct 29, 2009 | 7.548 | 7.604 | 7.534 | 7.598 | 166,630 | +0.10(+1.28%) |
Oct 28, 2009 | 7.686 | 7.686 | 7.501 | 7.502 | 320,702 | -0.21(-2.66%) |
Oct 27, 2009 | 7.709 | 7.760 | 7.681 | 7.707 | 460,659 | +0.01(+0.18%) |
Oct 26, 2009 | 7.753 | 7.839 | 7.686 | 7.693 | 104,433 | -0.06(-0.81%) |
Oct 23, 2009 | 7.770 | 7.782 | 7.745 | 7.756 | 244,652 | -0.05(-0.62%) |
Oct 22, 2009 | 7.711 | 7.833 | 7.641 | 7.804 | 127,571 | +0.10(+1.30%) |
Oct 21, 2009 | 7.739 | 7.822 | 7.704 | 7.704 | 220,515 | -0.05(-0.71%) |
Oct 20, 2009 | 7.715 | 7.761 | 7.715 | 7.759 | 470,425 | -0.19(-2.43%) |
Oct 19, 2009 | 7.893 | 7.964 | 7.859 | 7.953 | 713,970 | +0.08(+0.97%) |
Oct 16, 2009 | 7.865 | 7.884 | 7.837 | 7.876 | 848,574 | -0.03(-0.41%) |
Oct 15, 2009 | 7.853 | 7.909 | 7.853 | 7.909 | 250,698 | +0.04(+0.56%) |
Oct 14, 2009 | 7.815 | 7.879 | 7.792 | 7.865 | 261,053 | +0.10(+1.31%) |
Oct 13, 2009 | 7.778 | 7.778 | 7.745 | 7.764 | 783,276 | -0.01(-0.14%) |
Oct 12, 2009 | 7.839 | 7.884 | 7.759 | 7.775 | 295,470 | -0.05(-0.62%) |
Oct 09, 2009 | 7.734 | 7.823 | 7.731 | 7.823 | 409,586 | +0.10(+1.33%) |
Oct 08, 2009 | 7.740 | 7.784 | 7.720 | 7.720 | 173,969 | +0.02(+0.32%) |
Oct 07, 2009 | 7.656 | 7.700 | 7.634 | 7.695 | 166,400 | +0.03(+0.41%) |
Oct 06, 2009 | 7.595 | 7.688 | 7.551 | 7.664 | 961,492 | -0.05(-0.61%) |
Oct 05, 2009 | 7.668 | 7.715 | 7.573 | 7.711 | 174,014 | +0.07(+0.94%) |
Oct 02, 2009 | 7.633 | 7.659 | 7.617 | 7.639 | 450,195 | -0.05(-0.63%) |
Oct 01, 2009 | 7.814 | 7.814 | 7.687 | 7.687 | 289,622 | -0.17(-2.11%) |
Sep 30, 2009 | 7.865 | 7.875 | 7.742 | 7.853 | 350,866 | -0.02(-0.30%) |
Sep 29, 2009 | 7.914 | 7.916 | 7.868 | 7.876 | 712,741 | -0.02(-0.32%) |
Sep 28, 2009 | 7.789 | 7.942 | 7.789 | 7.901 | 305,793 | +0.14(+1.75%) |
Sep 25, 2009 | 7.753 | 7.789 | 7.745 | 7.765 | 446,884 | -0.00(-0.04%) |
Sep 24, 2009 | 7.879 | 7.879 | 7.736 | 7.768 | 159,502 | -0.11(-1.37%) |
Sep 23, 2009 | 7.945 | 7.981 | 7.876 | 7.876 | 519,027 | -0.06(-0.81%) |
Sep 22, 2009 | 7.981 | 7.981 | 7.897 | 7.940 | 399,813 | -0.00(-0.02%) |
Sep 21, 2009 | 7.818 | 7.965 | 7.818 | 7.942 | 441,517 | +0.05(+0.69%) |
Sep 18, 2009 | 7.960 | 7.993 | 7.884 | 7.887 | 356,399 | -0.03(-0.43%) |
Sep 17, 2009 | 7.959 | 7.959 | 7.906 | 7.921 | 507,685 | +0.05(+0.57%) |
Sep 16, 2009 | 7.892 | 7.928 | 7.846 | 7.876 | 727,810 | -0.02(-0.29%) |
Sep 15, 2009 | 7.949 | 7.949 | 7.850 | 7.900 | 366,684 | -0.03(-0.41%) |
Sep 14, 2009 | 7.846 | 7.934 | 7.821 | 7.932 | 117,119 | +0.07(+0.89%) |
Sep 11, 2009 | 7.917 | 7.917 | 7.856 | 7.862 | 348,855 | -0.02(-0.32%) |
Sep 10, 2009 | 7.800 | 7.893 | 7.773 | 7.887 | 300,580 | +0.07(+0.90%) |
Sep 09, 2009 | 7.656 | 7.843 | 7.656 | 7.817 | 260,727 | +0.20(+2.67%) |
Sep 08, 2009 | 7.668 | 7.698 | 7.573 | 7.614 | 267,970 | -0.01(-0.14%) |
Sep 04, 2009 | 7.508 | 7.641 | 7.508 | 7.625 | 156,531 | +0.12(+1.56%) |
Sep 03, 2009 | 7.444 | 7.512 | 7.414 | 7.508 | 156,287 | +0.08(+1.03%) |
Sep 02, 2009 | 7.425 | 7.453 | 7.383 | 7.431 | 169,051 | -0.02(-0.34%) |
Sep 01, 2009 | 7.525 | 7.642 | 7.451 | 7.456 | 299,306 | -0.12(-1.63%) |
Aug 31, 2009 | 7.542 | 7.579 | 7.489 | 7.579 | 117,561 | -0.02(-0.29%) |
Aug 28, 2009 | 7.654 | 7.692 | 7.536 | 7.601 | 76,978 | -0.04(-0.53%) |
Aug 27, 2009 | 7.581 | 7.659 | 7.545 | 7.642 | 84,612 | +0.02(+0.27%) |
Aug 26, 2009 | 7.639 | 7.703 | 7.593 | 7.622 | 150,978 | -0.02(-0.22%) |
Aug 25, 2009 | 7.637 | 7.690 | 7.614 | 7.639 | 1,613,471 | +0.01(+0.12%) |
Aug 24, 2009 | 7.667 | 7.667 | 7.611 | 7.629 | 280,522 | +0.03(+0.34%) |
Aug 21, 2009 | 7.564 | 7.639 | 7.559 | 7.603 | 263,666 | +0.09(+1.21%) |
Aug 20, 2009 | 7.451 | 7.530 | 7.415 | 7.512 | 251,012 | +0.08(+1.03%) |
Aug 19, 2009 | 7.295 | 7.436 | 7.295 | 7.436 | 305,947 | +0.08(+1.10%) |
Aug 18, 2009 | 7.351 | 7.370 | 7.296 | 7.355 | 131,650 | +0.01(+0.19%) |
Aug 17, 2009 | 7.341 | 7.378 | 7.320 | 7.341 | 231,780 | -0.10(-1.36%) |
Aug 14, 2009 | 7.467 | 7.467 | 7.376 | 7.442 | 265,133 | -0.03(-0.44%) |
Aug 13, 2009 | 7.520 | 7.520 | 7.393 | 7.475 | 1,924,887 | -0.00(-0.02%) |
Aug 12, 2009 | 7.387 | 7.528 | 7.359 | 7.476 | 233,464 | +0.07(+0.99%) |
Aug 11, 2009 | 7.437 | 7.451 | 7.386 | 7.403 | 138,759 | -0.05(-0.69%) |
Aug 10, 2009 | 7.375 | 7.463 | 7.375 | 7.455 | 203,601 | +0.06(+0.77%) |
Aug 07, 2009 | 7.411 | 7.438 | 7.359 | 7.398 | 298,665 | +0.08(+1.09%) |
Aug 06, 2009 | 7.420 | 7.422 | 7.287 | 7.318 | 291,102 | -0.06(-0.79%) |
Aug 05, 2009 | 7.408 | 7.408 | 7.313 | 7.376 | 172,074 | -0.02(-0.21%) |
Aug 04, 2009 | 7.326 | 7.411 | 7.309 | 7.392 | 531,323 | +0.05(+0.64%) |
Aug 03, 2009 | 7.294 | 7.351 | 7.244 | 7.345 | 378,743 | +0.09(+1.25%) |
Jul 31, 2009 | 7.216 | 7.312 | 7.187 | 7.255 | 251,889 | +0.05(+0.76%) |
Jul 30, 2009 | 7.284 | 7.291 | 7.200 | 7.200 | 419,109 | -0.03(-0.41%) |
Jul 29, 2009 | 7.183 | 7.253 | 7.152 | 7.230 | 264,396 | +0.03(+0.48%) |
Jul 28, 2009 | 7.102 | 7.203 | 7.084 | 7.195 | 336,873 | +0.07(+1.01%) |
Jul 27, 2009 | 7.142 | 7.147 | 7.083 | 7.123 | 746,427 | +0.02(+0.26%) |
Jul 24, 2009 | 6.969 | 7.105 | 6.967 | 7.105 | 4,354 | +0.12(+1.77%) |
Jul 23, 2009 | 6.711 | 7.013 | 6.711 | 6.981 | 415,349 | +0.20(+2.99%) |
Jul 22, 2009 | 6.782 | 6.824 | 6.753 | 6.778 | 156,377 | -0.05(-0.78%) |
Jul 21, 2009 | 6.803 | 6.878 | 6.772 | 6.831 | 1,548,750 | +0.06(+0.88%) |
Jul 20, 2009 | 6.752 | 6.786 | 6.711 | 6.772 | 380,760 | +0.06(+0.91%) |
Jul 17, 2009 | 6.775 | 6.782 | 6.699 | 6.711 | 310,366 | -0.07(-0.99%) |
Jul 16, 2009 | 6.650 | 6.796 | 6.650 | 6.778 | 453,160 | +0.10(+1.52%) |
Jul 15, 2009 | 6.630 | 6.689 | 6.597 | 6.677 | 308,464 | +0.11(+1.69%) |
Jul 14, 2009 | 6.557 | 6.571 | 6.514 | 6.566 | 411,334 | +0.02(+0.31%) |
Jul 13, 2009 | 6.424 | 6.557 | 6.399 | 6.546 | 378,000 | +0.12(+1.82%) |
Jul 10, 2009 | 6.415 | 6.473 | 6.394 | 6.429 | 308,297 | +0.00(+0.05%) |
Jul 09, 2009 | 6.472 | 6.472 | 6.413 | 6.425 | 252,600 | -0.05(-0.80%) |
Jul 08, 2009 | 6.572 | 6.580 | 6.444 | 6.477 | 279,741 | -0.08(-1.19%) |
Jul 07, 2009 | 6.619 | 6.652 | 6.543 | 6.555 | 378,679 | -0.08(-1.27%) |
Jul 06, 2009 | 6.603 | 6.684 | 6.597 | 6.639 | 242,974 | -0.03(-0.47%) |
Jul 02, 2009 | 6.766 | 6.766 | 6.662 | 6.671 | 185,849 | -0.17(-2.53%) |
Jul 01, 2009 | 6.916 | 6.920 | 6.835 | 6.844 | 394,914 | -0.07(-0.95%) |
Jun 30, 2009 | 7.027 | 7.027 | 6.878 | 6.910 | 601,173 | -0.05(-0.67%) |
Jun 29, 2009 | 6.992 | 6.997 | 6.860 | 6.956 | 508,543 | +0.00(+0.00%) |
Jun 26, 2009 | 6.894 | 6.978 | 6.853 | 6.956 | 192,727 | +0.03(+0.38%) |
Jun 25, 2009 | 6.878 | 6.961 | 6.870 | 6.930 | 424,642 | +0.19(+2.87%) |
Jun 24, 2009 | 6.705 | 6.772 | 6.702 | 6.736 | 172,964 | +0.04(+0.65%) |
Jun 23, 2009 | 6.767 | 6.767 | 6.675 | 6.692 | 945,360 | -0.01(-0.09%) |
Jun 22, 2009 | 6.814 | 6.838 | 6.696 | 6.699 | 315,585 | -0.15(-2.14%) |
Jun 19, 2009 | 6.850 | 6.926 | 6.835 | 6.846 | 472,385 | +0.06(+0.83%) |
Jun 18, 2009 | 6.675 | 6.814 | 6.675 | 6.789 | 156,076 | +0.10(+1.47%) |
Jun 17, 2009 | 6.557 | 6.736 | 6.557 | 6.691 | 329,027 | +0.13(+1.93%) |
Jun 16, 2009 | 6.597 | 6.675 | 6.564 | 6.564 | 222,788 | -0.01(-0.19%) |
Jun 15, 2009 | 6.730 | 6.730 | 6.551 | 6.577 | 238,882 | -0.22(-3.22%) |
Jun 12, 2009 | 6.746 | 6.817 | 6.724 | 6.796 | 177,703 | +0.02(+0.32%) |
Jun 11, 2009 | 6.700 | 6.846 | 6.691 | 6.774 | 226,599 | +0.10(+1.43%) |
Jun 10, 2009 | 6.750 | 6.763 | 6.632 | 6.678 | 212,183 | -0.03(-0.47%) |
Jun 09, 2009 | 6.652 | 6.727 | 6.647 | 6.710 | 618,868 | +0.06(+0.87%) |
Jun 08, 2009 | 6.708 | 6.708 | 6.586 | 6.652 | 215,340 | -0.08(-1.16%) |
Jun 05, 2009 | 6.714 | 6.757 | 6.655 | 6.730 | 362,060 | +0.01(+0.17%) |
Jun 04, 2009 | 6.811 | 6.811 | 6.656 | 6.718 | 8,810,573 | -0.08(-1.23%) |
Jun 03, 2009 | 6.794 | 6.824 | 6.739 | 6.802 | 3,798,592 | -0.05(-0.77%) |
Jun 02, 2009 | 6.635 | 6.867 | 6.635 | 6.855 | 1,908,806 | +0.20(+3.00%) |
Jun 01, 2009 | 6.580 | 6.683 | 6.580 | 6.655 | 1,042,998 | +0.14(+2.11%) |
May 29, 2009 | 6.404 | 6.518 | 6.386 | 6.518 | 185,516 | +0.13(+2.00%) |
May 28, 2009 | 6.433 | 6.443 | 6.321 | 6.390 | 266,567 | -0.00(-0.05%) |
May 27, 2009 | 6.438 | 6.494 | 6.393 | 6.393 | 1,585,574 | -0.07(-1.09%) |
May 26, 2009 | 6.263 | 6.477 | 6.246 | 6.463 | 438,943 | +0.15(+2.43%) |
May 22, 2009 | 6.313 | 6.361 | 6.282 | 6.310 | 368,432 | +0.01(+0.17%) |
May 21, 2009 | 6.346 | 6.380 | 6.254 | 6.299 | 320,215 | -0.12(-1.80%) |
May 20, 2009 | 6.435 | 6.508 | 6.415 | 6.415 | 936,887 | -0.00(-0.05%) |
May 19, 2009 | 6.422 | 6.454 | 6.394 | 6.418 | 282,136 | -0.02(-0.29%) |
May 18, 2009 | 6.449 | 6.465 | 6.336 | 6.436 | 261,905 | +0.05(+0.76%) |
May 15, 2009 | 6.388 | 6.436 | 6.333 | 6.388 | 336,194 | -0.04(-0.59%) |
May 14, 2009 | 6.432 | 6.457 | 6.372 | 6.425 | 307,983 | +0.06(+0.88%) |
May 13, 2009 | 6.486 | 6.486 | 6.360 | 6.369 | 635,833 | -0.16(-2.39%) |
May 12, 2009 | 6.533 | 6.558 | 6.442 | 6.525 | 284,000 | +0.00(+0.00%) |
May 11, 2009 | 6.457 | 6.579 | 6.457 | 6.525 | 510,330 | -0.08(-1.28%) |
May 08, 2009 | 6.618 | 6.663 | 6.491 | 6.610 | 296,641 | +0.12(+1.93%) |
May 07, 2009 | 6.402 | 6.513 | 6.402 | 6.485 | 552,482 | +0.13(+1.99%) |
May 06, 2009 | 6.458 | 6.458 | 6.329 | 6.358 | 263,007 | -0.03(-0.46%) |
May 05, 2009 | 6.444 | 6.444 | 6.324 | 6.388 | 275,303 | +0.03(+0.42%) |
May 04, 2009 | 6.333 | 6.361 | 6.329 | 6.361 | 305,236 | +0.15(+2.39%) |
May 01, 2009 | 6.215 | 6.224 | 6.138 | 6.213 | 105,694 | -0.00(-0.03%) |
Apr 30, 2009 | 6.311 | 6.346 | 6.199 | 6.215 | 267,016 | +0.00(+0.05%) |
Apr 29, 2009 | 6.195 | 6.257 | 6.124 | 6.212 | 223,019 | +0.12(+2.05%) |
Apr 28, 2009 | 6.002 | 6.143 | 6.002 | 6.087 | 169,678 | +0.07(+1.12%) |
Apr 27, 2009 | 5.962 | 6.084 | 5.962 | 6.019 | 155,436 | +0.02(+0.34%) |
Apr 24, 2009 | 5.965 | 6.035 | 5.923 | 5.999 | 118,278 | +0.09(+1.59%) |
Apr 23, 2009 | 6.038 | 6.038 | 5.831 | 5.906 | 568,698 | -0.12(-2.02%) |
Apr 22, 2009 | 5.954 | 6.093 | 5.954 | 6.027 | 118,483 | +0.00(+0.08%) |
Apr 21, 2009 | 6.044 | 6.045 | 5.968 | 6.023 | 253,874 | -0.03(-0.57%) |
Apr 20, 2009 | 6.099 | 6.193 | 6.027 | 6.057 | 817,808 | -0.17(-2.78%) |
Apr 17, 2009 | 6.163 | 6.255 | 6.116 | 6.230 | 84,925 | +0.11(+1.81%) |
Apr 16, 2009 | 6.052 | 6.138 | 6.026 | 6.119 | 666,016 | +0.09(+1.42%) |
Apr 15, 2009 | 6.012 | 6.069 | 5.963 | 6.034 | 1,564,286 | +0.00(+0.00%) |
Apr 14, 2009 | 5.965 | 6.062 | 5.965 | 6.034 | 619,605 | +0.01(+0.10%) |
Apr 13, 2009 | 6.051 | 6.051 | 5.961 | 6.027 | 211,293 | +0.01(+0.23%) |
Apr 09, 2009 | 5.957 | 6.035 | 5.932 | 6.013 | 190,703 | +0.17(+2.83%) |
Apr 08, 2009 | 5.728 | 5.848 | 5.728 | 5.848 | 486,097 | +0.13(+2.27%) |
Apr 07, 2009 | 5.724 | 5.782 | 5.689 | 5.718 | 71,144 | -0.06(-1.03%) |
Apr 06, 2009 | 5.732 | 5.788 | 5.712 | 5.777 | 190,498 | +0.01(+0.19%) |
Apr 03, 2009 | 5.854 | 5.854 | 5.731 | 5.767 | 134,186 | -0.05(-0.94%) |
Apr 02, 2009 | 5.865 | 5.923 | 5.818 | 5.821 | 309,572 | +0.10(+1.83%) |
Apr 01, 2009 | 5.643 | 5.720 | 5.571 | 5.717 | 348,298 | -0.03(-0.60%) |
Mar 31, 2009 | 5.721 | 5.838 | 5.715 | 5.751 | 105,777 | +0.05(+0.85%) |
Mar 30, 2009 | 5.776 | 5.776 | 5.638 | 5.703 | 555,390 | -0.14(-2.38%) |
Mar 26, 2009 | 5.699 | 5.846 | 5.681 | 5.841 | 815,496 | +0.19(+3.37%) |
Mar 25, 2009 | 5.657 | 5.730 | 5.501 | 5.651 | 762,706 | +0.07(+1.17%) |
Mar 24, 2009 | 5.539 | 5.686 | 5.534 | 5.585 | 1,174,022 | -0.07(-1.27%) |
Mar 23, 2009 | 5.537 | 5.657 | 5.534 | 5.657 | 656,422 | +0.25(+4.56%) |
Mar 20, 2009 | 5.468 | 5.535 | 5.378 | 5.411 | 556,632 | -0.07(-1.31%) |
Mar 19, 2009 | 5.640 | 5.640 | 5.453 | 5.482 | 2,506,227 | -0.16(-2.75%) |
Mar 18, 2009 | 5.543 | 5.707 | 5.543 | 5.638 | 221,296 | +0.07(+1.30%) |
Mar 17, 2009 | 5.543 | 5.565 | 5.456 | 5.565 | 194,328 | +0.08(+1.42%) |
Mar 16, 2009 | 5.595 | 5.624 | 5.487 | 5.487 | 586,418 | -0.05(-0.93%) |
Mar 13, 2009 | 5.429 | 5.546 | 5.387 | 5.539 | 0 | +0.18(+3.35%) |
Mar 12, 2009 | 5.120 | 5.376 | 5.098 | 5.359 | 331,993 | +0.20(+3.94%) |
Mar 11, 2009 | 5.240 | 5.307 | 5.140 | 5.156 | 502,024 | -0.02(-0.36%) |
Mar 10, 2009 | 4.967 | 5.176 | 4.967 | 5.175 | 523,638 | +0.23(+4.58%) |
Mar 09, 2009 | 4.933 | 5.062 | 4.916 | 4.948 | 336,949 | -0.08(-1.64%) |
Mar 06, 2009 | 5.058 | 5.137 | 4.933 | 5.031 | 0 | -0.01(-0.22%) |
Mar 05, 2009 | 5.193 | 5.193 | 5.017 | 5.042 | 470,765 | -0.22(-4.10%) |
Mar 04, 2009 | 5.233 | 5.334 | 5.119 | 5.258 | 1,615,283 | +0.11(+2.15%) |