Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.540 | 5.670 | 5.370 | 5.470 | 739,079 | -0.07(-1.26%) |
Feb 25, 2010 | 5.500 | 5.660 | 5.500 | 5.540 | 185,639 | -0.02(-0.36%) |
Feb 24, 2010 | 5.770 | 5.770 | 5.490 | 5.560 | 226,353 | -0.17(-2.97%) |
Feb 23, 2010 | 5.570 | 5.820 | 5.470 | 5.730 | 343,427 | +0.17(+3.06%) |
Feb 22, 2010 | 5.680 | 5.740 | 5.560 | 5.560 | 205,750 | -0.12(-2.11%) |
Feb 19, 2010 | 5.730 | 5.790 | 5.660 | 5.680 | 195,402 | -0.05(-0.87%) |
Feb 18, 2010 | 5.760 | 5.870 | 5.670 | 5.730 | 169,011 | -0.04(-0.69%) |
Feb 17, 2010 | 5.840 | 5.840 | 5.650 | 5.770 | 286,795 | -0.03(-0.52%) |
Feb 16, 2010 | 6.060 | 6.060 | 5.750 | 5.800 | 287,505 | -0.22(-3.65%) |
Feb 12, 2010 | 5.910 | 6.020 | 6.020 | 6.020 | 307,200 | +0.06(+1.01%) |
Feb 11, 2010 | 5.820 | 5.990 | 5.750 | 5.960 | 276,813 | +0.10(+1.71%) |
Feb 10, 2010 | 5.450 | 5.860 | 5.290 | 5.860 | 329,263 | +0.37(+6.74%) |
Feb 09, 2010 | 5.460 | 5.520 | 5.220 | 5.490 | 423,018 | +0.09(+1.67%) |
Feb 08, 2010 | 5.640 | 5.640 | 5.360 | 5.400 | 354,819 | -0.24(-4.26%) |
Feb 05, 2010 | 5.550 | 5.670 | 5.530 | 5.640 | 589,075 | +0.09(+1.62%) |
Feb 04, 2010 | 5.670 | 5.700 | 5.550 | 5.550 | 528,150 | -0.17(-2.97%) |
Feb 03, 2010 | 5.510 | 5.740 | 5.470 | 5.720 | 304,575 | +0.17(+3.06%) |
Feb 02, 2010 | 5.420 | 5.600 | 5.350 | 5.550 | 292,757 | +0.12(+2.21%) |
Feb 01, 2010 | 5.440 | 5.530 | 5.270 | 5.430 | 297,963 | +0.01(+0.18%) |
Jan 29, 2010 | 5.680 | 5.780 | 5.400 | 5.420 | 216,044 | -0.21(-3.73%) |
Jan 28, 2010 | 5.820 | 5.820 | 5.550 | 5.630 | 219,820 | -0.21(-3.60%) |
Jan 27, 2010 | 5.710 | 5.880 | 5.680 | 5.840 | 218,678 | +0.09(+1.57%) |
Jan 26, 2010 | 5.850 | 5.880 | 5.730 | 5.750 | 253,538 | -0.10(-1.71%) |
Jan 25, 2010 | 6.200 | 6.200 | 5.800 | 5.850 | 306,251 | -0.27(-4.41%) |
Jan 22, 2010 | 6.250 | 6.430 | 6.090 | 6.120 | 355,972 | -0.15(-2.39%) |
Jan 21, 2010 | 6.300 | 6.350 | 6.150 | 6.270 | 396,537 | -0.03(-0.48%) |
Jan 20, 2010 | 5.850 | 6.330 | 5.835 | 6.300 | 780,264 | +0.50(+8.62%) |
Jan 19, 2010 | 5.820 | 5.950 | 5.770 | 5.800 | 365,361 | -0.02(-0.34%) |
Jan 15, 2010 | 5.950 | 5.820 | 5.820 | 5.820 | 462,900 | -0.10(-1.69%) |
Jan 14, 2010 | 5.970 | 6.020 | 5.890 | 5.920 | 239,379 | -0.08(-1.33%) |
Jan 13, 2010 | 5.890 | 6.095 | 5.720 | 6.000 | 612,811 | +0.15(+2.56%) |
Jan 12, 2010 | 5.960 | 6.030 | 5.800 | 5.850 | 427,310 | -0.14(-2.34%) |
Jan 11, 2010 | 6.080 | 6.100 | 5.960 | 5.990 | 332,941 | -0.05(-0.83%) |
Jan 08, 2010 | 6.310 | 6.310 | 5.970 | 6.040 | 387,117 | -0.31(-4.88%) |
Jan 07, 2010 | 6.300 | 6.450 | 6.300 | 6.350 | 244,891 | +0.07(+1.11%) |
Jan 06, 2010 | 6.070 | 6.300 | 6.010 | 6.280 | 464,584 | +0.22(+3.63%) |
Jan 05, 2010 | 6.120 | 6.170 | 6.040 | 6.060 | 415,795 | -0.05(-0.82%) |
Jan 04, 2010 | 5.930 | 6.150 | 5.930 | 6.110 | 302,201 | +0.24(+4.09%) |
Dec 31, 2009 | 6.150 | 5.870 | 5.870 | 5.870 | 322,600 | -0.30(-4.86%) |
Dec 30, 2009 | 6.060 | 6.190 | 5.950 | 6.170 | 326,600 | +0.05(+0.82%) |
Dec 29, 2009 | 5.920 | 6.130 | 5.910 | 6.120 | 135,508 | +0.23(+3.90%) |
Dec 28, 2009 | 6.270 | 6.360 | 5.840 | 5.890 | 299,264 | -0.36(-5.76%) |
Dec 24, 2009 | 6.160 | 6.280 | 6.050 | 6.250 | 74,596 | +0.10(+1.63%) |
Dec 23, 2009 | 6.130 | 6.200 | 6.050 | 6.150 | 291,646 | +0.05(+0.82%) |
Dec 22, 2009 | 5.850 | 6.130 | 5.740 | 6.100 | 400,541 | +0.24(+4.10%) |
Dec 21, 2009 | 6.140 | 6.250 | 5.770 | 5.860 | 446,158 | -0.27(-4.40%) |
Dec 18, 2009 | 6.240 | 6.240 | 6.050 | 6.130 | 585,817 | -0.04(-0.65%) |
Dec 17, 2009 | 6.150 | 6.280 | 6.010 | 6.170 | 470,234 | -0.03(-0.48%) |
Dec 16, 2009 | 6.240 | 6.290 | 5.973 | 6.200 | 214,648 | +0.02(+0.32%) |
Dec 15, 2009 | 6.070 | 6.270 | 6.020 | 6.180 | 509,997 | +0.07(+1.15%) |
Dec 14, 2009 | 6.080 | 6.160 | 5.850 | 6.110 | 539,794 | +0.06(+0.99%) |
Dec 11, 2009 | 6.000 | 6.065 | 5.820 | 6.050 | 257,105 | +0.10(+1.68%) |
Dec 10, 2009 | 6.020 | 6.170 | 5.880 | 5.950 | 477,894 | -0.03(-0.50%) |
Dec 09, 2009 | 5.860 | 6.010 | 5.760 | 5.980 | 492,596 | +0.12(+2.05%) |
Dec 08, 2009 | 5.840 | 5.940 | 5.760 | 5.860 | 283,091 | -0.04(-0.68%) |
Dec 07, 2009 | 5.970 | 6.060 | 5.770 | 5.900 | 262,690 | -0.05(-0.84%) |
Dec 04, 2009 | 6.190 | 6.310 | 5.900 | 5.950 | 534,154 | -0.09(-1.49%) |
Dec 03, 2009 | 5.980 | 6.150 | 5.930 | 6.040 | 485,337 | +0.11(+1.85%) |
Dec 02, 2009 | 5.710 | 5.940 | 5.680 | 5.930 | 566,402 | +0.20(+3.49%) |
Dec 01, 2009 | 5.520 | 5.800 | 5.520 | 5.730 | 284,232 | +0.27(+4.95%) |
Nov 30, 2009 | 5.750 | 5.850 | 5.220 | 5.460 | 1,447,576 | -0.29(-5.04%) |
Nov 27, 2009 | 5.890 | 5.980 | 5.750 | 5.750 | 231,663 | -0.23(-3.85%) |
Nov 25, 2009 | 6.140 | 6.190 | 5.980 | 5.980 | 325,783 | -0.14(-2.29%) |
Nov 24, 2009 | 6.250 | 6.250 | 5.980 | 6.120 | 279,779 | -0.13(-2.08%) |
Nov 23, 2009 | 6.450 | 6.490 | 6.190 | 6.250 | 262,859 | -0.12(-1.88%) |
Nov 20, 2009 | 6.310 | 6.530 | 6.300 | 6.370 | 394,242 | -0.01(-0.16%) |
Nov 19, 2009 | 6.460 | 6.460 | 6.230 | 6.380 | 338,494 | -0.12(-1.85%) |
Nov 18, 2009 | 6.670 | 6.700 | 6.450 | 6.500 | 721,718 | -0.15(-2.26%) |
Nov 17, 2009 | 6.820 | 6.820 | 6.620 | 6.650 | 218,183 | -0.19(-2.78%) |
Nov 16, 2009 | 6.690 | 6.930 | 6.470 | 6.840 | 335,498 | +0.15(+2.24%) |
Nov 13, 2009 | 6.350 | 6.690 | 6.300 | 6.690 | 386,913 | +0.33(+5.19%) |
Nov 12, 2009 | 6.200 | 6.480 | 6.130 | 6.360 | 720,424 | +0.16(+2.58%) |
Nov 11, 2009 | 6.180 | 6.210 | 5.990 | 6.200 | 329,104 | +0.07(+1.14%) |
Nov 10, 2009 | 6.230 | 6.300 | 6.050 | 6.130 | 284,685 | -0.12(-1.92%) |
Nov 09, 2009 | 6.200 | 6.280 | 6.080 | 6.250 | 329,237 | +0.14(+2.29%) |
Nov 06, 2009 | 6.180 | 6.370 | 6.030 | 6.110 | 189,766 | -0.12(-1.93%) |
Nov 05, 2009 | 6.160 | 6.240 | 6.080 | 6.230 | 277,573 | +0.12(+1.96%) |
Nov 04, 2009 | 6.190 | 6.250 | 6.070 | 6.110 | 315,213 | -0.08(-1.29%) |
Nov 03, 2009 | 6.060 | 6.190 | 5.890 | 6.190 | 429,550 | +0.08(+1.31%) |
Nov 02, 2009 | 6.120 | 6.260 | 5.850 | 6.110 | 334,351 | +0.05(+0.83%) |
Oct 30, 2009 | 6.230 | 6.340 | 5.980 | 6.060 | 573,786 | -0.24(-3.81%) |
Oct 29, 2009 | 6.340 | 6.560 | 6.250 | 6.300 | 279,217 | +0.05(+0.80%) |
Oct 28, 2009 | 6.770 | 6.805 | 6.230 | 6.250 | 363,205 | -0.53(-7.82%) |
Oct 27, 2009 | 6.760 | 6.870 | 6.630 | 6.780 | 411,172 | +0.03(+0.44%) |
Oct 26, 2009 | 7.000 | 7.150 | 6.720 | 6.750 | 411,671 | -0.25(-3.57%) |
Oct 23, 2009 | 7.020 | 7.280 | 6.970 | 7.000 | 277,347 | -0.11(-1.55%) |
Oct 22, 2009 | 7.000 | 7.160 | 6.910 | 7.110 | 392,596 | +0.10(+1.43%) |
Oct 21, 2009 | 7.200 | 7.490 | 7.000 | 7.010 | 523,524 | -0.19(-2.64%) |
Oct 20, 2009 | 7.320 | 7.750 | 7.200 | 7.200 | 425,198 | -0.56(-7.22%) |
Oct 19, 2009 | 7.730 | 7.770 | 7.570 | 7.760 | 428,056 | +0.05(+0.65%) |
Oct 16, 2009 | 7.740 | 7.810 | 7.500 | 7.710 | 323,669 | -0.07(-0.90%) |
Oct 15, 2009 | 7.440 | 7.860 | 7.440 | 7.780 | 486,334 | +0.30(+4.01%) |
Oct 14, 2009 | 7.590 | 7.590 | 7.370 | 7.480 | 311,969 | -0.02(-0.27%) |
Oct 13, 2009 | 7.750 | 7.750 | 7.450 | 7.500 | 643,687 | +0.14(+1.90%) |
Oct 12, 2009 | 7.440 | 7.460 | 7.290 | 7.360 | 208,448 | +0.07(+0.96%) |
Oct 09, 2009 | 7.200 | 7.380 | 7.170 | 7.290 | 125,055 | +0.07(+0.97%) |
Oct 08, 2009 | 7.230 | 7.280 | 7.000 | 7.220 | 484,341 | +0.04(+0.56%) |
Oct 07, 2009 | 7.070 | 7.190 | 6.990 | 7.180 | 264,347 | +0.06(+0.84%) |
Oct 06, 2009 | 6.910 | 7.130 | 6.858 | 7.120 | 245,560 | +0.26(+3.79%) |
Oct 05, 2009 | 6.920 | 7.030 | 6.830 | 6.860 | 371,842 | -0.04(-0.58%) |
Oct 02, 2009 | 6.860 | 7.100 | 6.860 | 6.900 | 252,331 | -0.05(-0.72%) |
Oct 01, 2009 | 7.300 | 7.390 | 6.930 | 6.950 | 500,744 | -0.16(-2.25%) |
Sep 30, 2009 | 7.110 | 7.210 | 6.900 | 7.110 | 436,080 | +0.02(+0.28%) |
Sep 29, 2009 | 7.420 | 7.430 | 7.040 | 7.090 | 382,734 | -0.33(-4.45%) |
Sep 28, 2009 | 7.320 | 7.480 | 7.200 | 7.420 | 275,741 | +0.16(+2.20%) |
Sep 25, 2009 | 7.190 | 7.330 | 7.150 | 7.260 | 174,030 | +0.07(+0.97%) |
Sep 24, 2009 | 7.540 | 7.560 | 7.160 | 7.190 | 171,359 | -0.34(-4.52%) |
Sep 23, 2009 | 7.500 | 7.730 | 7.360 | 7.530 | 349,926 | +0.07(+0.94%) |
Sep 22, 2009 | 7.580 | 7.620 | 7.240 | 7.460 | 310,152 | -0.03(-0.40%) |
Sep 21, 2009 | 7.270 | 7.730 | 7.250 | 7.490 | 376,780 | +0.16(+2.18%) |
Sep 18, 2009 | 7.320 | 7.440 | 7.260 | 7.330 | 438,891 | +0.04(+0.55%) |
Sep 17, 2009 | 7.410 | 7.460 | 7.260 | 7.290 | 178,873 | -0.11(-1.49%) |
Sep 16, 2009 | 7.380 | 7.430 | 7.280 | 7.400 | 194,445 | +0.02(+0.27%) |
Sep 15, 2009 | 7.350 | 7.430 | 7.250 | 7.380 | 199,901 | +0.04(+0.54%) |
Sep 14, 2009 | 7.210 | 7.450 | 7.150 | 7.340 | 281,422 | +0.10(+1.38%) |
Sep 11, 2009 | 7.490 | 7.490 | 7.220 | 7.240 | 189,163 | -0.26(-3.47%) |
Sep 10, 2009 | 7.560 | 7.600 | 7.320 | 7.500 | 203,646 | +0.02(+0.27%) |
Sep 09, 2009 | 7.540 | 7.540 | 7.350 | 7.480 | 189,952 | -0.06(-0.80%) |
Sep 08, 2009 | 7.450 | 7.540 | 7.290 | 7.540 | 194,510 | +0.14(+1.89%) |
Sep 04, 2009 | 7.150 | 7.420 | 7.000 | 7.400 | 266,233 | +0.27(+3.79%) |
Sep 03, 2009 | 7.130 | 7.180 | 6.920 | 7.130 | 133,193 | +0.03(+0.42%) |
Sep 02, 2009 | 7.160 | 7.210 | 7.050 | 7.100 | 162,746 | -0.09(-1.25%) |
Sep 01, 2009 | 7.350 | 7.640 | 7.150 | 7.190 | 269,155 | -0.25(-3.36%) |
Aug 31, 2009 | 7.370 | 7.440 | 7.180 | 7.440 | 375,512 | -0.03(-0.40%) |
Aug 28, 2009 | 7.720 | 7.720 | 7.270 | 7.470 | 235,192 | -0.20(-2.61%) |
Aug 27, 2009 | 7.630 | 7.670 | 7.480 | 7.670 | 175,055 | -0.01(-0.13%) |
Aug 26, 2009 | 7.540 | 7.760 | 7.460 | 7.680 | 161,292 | +0.11(+1.45%) |
Aug 25, 2009 | 7.700 | 7.700 | 7.550 | 7.570 | 109,651 | -0.06(-0.79%) |
Aug 24, 2009 | 7.770 | 7.800 | 7.470 | 7.630 | 303,564 | -0.14(-1.80%) |
Aug 21, 2009 | 7.760 | 7.810 | 7.590 | 7.770 | 632,336 | +0.11(+1.44%) |
Aug 20, 2009 | 7.460 | 7.750 | 7.380 | 7.660 | 375,954 | +0.20(+2.68%) |
Aug 19, 2009 | 7.150 | 7.470 | 7.120 | 7.460 | 267,005 | +0.23(+3.18%) |
Aug 18, 2009 | 7.170 | 7.420 | 7.050 | 7.230 | 161,534 | +0.08(+1.12%) |
Aug 17, 2009 | 7.090 | 7.190 | 6.900 | 7.150 | 224,369 | -0.10(-1.38%) |
Aug 14, 2009 | 7.430 | 7.430 | 7.040 | 7.250 | 330,353 | -0.17(-2.29%) |
Aug 13, 2009 | 7.540 | 7.590 | 7.270 | 7.420 | 197,689 | -0.09(-1.20%) |
Aug 12, 2009 | 7.290 | 7.580 | 7.110 | 7.510 | 265,189 | +0.25(+3.44%) |
Aug 11, 2009 | 7.420 | 7.500 | 7.120 | 7.260 | 254,661 | -0.23(-3.07%) |
Aug 10, 2009 | 7.350 | 7.520 | 7.350 | 7.490 | 198,145 | +0.08(+1.08%) |
Aug 07, 2009 | 7.640 | 7.870 | 7.340 | 7.410 | 484,285 | -0.07(-0.94%) |
Aug 06, 2009 | 7.890 | 7.910 | 7.440 | 7.480 | 545,236 | -0.35(-4.47%) |
Aug 05, 2009 | 7.620 | 7.850 | 7.430 | 7.830 | 564,115 | +0.20(+2.62%) |
Aug 04, 2009 | 7.240 | 7.660 | 7.090 | 7.630 | 517,616 | +0.31(+4.23%) |
Aug 03, 2009 | 7.220 | 7.420 | 6.990 | 7.320 | 524,063 | +0.26(+3.68%) |
Jul 31, 2009 | 7.240 | 7.370 | 7.000 | 7.060 | 663,473 | -0.19(-2.62%) |
Jul 30, 2009 | 7.010 | 7.350 | 7.010 | 7.250 | 519,247 | +0.01(+0.14%) |
Jul 29, 2009 | 7.030 | 7.350 | 6.960 | 7.240 | 477,856 | +0.12(+1.69%) |
Jul 28, 2009 | 7.010 | 7.130 | 6.830 | 7.120 | 215,652 | +0.03(+0.42%) |
Jul 27, 2009 | 7.110 | 7.200 | 6.930 | 7.090 | 207,640 | -0.02(-0.28%) |
Jul 24, 2009 | 6.790 | 7.110 | 6.720 | 7.110 | 195,269 | +0.28(+4.10%) |
Jul 23, 2009 | 6.520 | 6.900 | 6.510 | 6.830 | 416,275 | +0.30(+4.59%) |
Jul 22, 2009 | 6.510 | 6.750 | 6.420 | 6.530 | 292,120 | -0.05(-0.76%) |
Jul 21, 2009 | 6.510 | 6.600 | 6.370 | 6.580 | 137,922 | +0.13(+2.02%) |
Jul 20, 2009 | 6.510 | 6.700 | 6.330 | 6.450 | 179,548 | +0.00(+0.00%) |
Jul 17, 2009 | 6.510 | 6.510 | 6.310 | 6.450 | 209,175 | -0.04(-0.62%) |
Jul 16, 2009 | 6.430 | 6.510 | 6.300 | 6.490 | 253,631 | +0.04(+0.62%) |
Jul 15, 2009 | 6.530 | 6.530 | 6.310 | 6.450 | 369,240 | +0.00(+0.00%) |
Jul 14, 2009 | 6.440 | 6.540 | 6.360 | 6.450 | 148,250 | +0.02(+0.31%) |
Jul 13, 2009 | 6.300 | 6.450 | 6.180 | 6.430 | 202,063 | +0.16(+2.55%) |
Jul 10, 2009 | 6.300 | 6.370 | 6.160 | 6.270 | 303,135 | -0.09(-1.42%) |
Jul 09, 2009 | 6.290 | 6.380 | 6.150 | 6.360 | 337,489 | +0.14(+2.25%) |
Jul 08, 2009 | 6.380 | 6.550 | 6.110 | 6.220 | 260,677 | -0.11(-1.74%) |
Jul 07, 2009 | 6.510 | 6.600 | 6.300 | 6.330 | 294,526 | -0.16(-2.47%) |
Jul 06, 2009 | 6.450 | 6.590 | 6.340 | 6.490 | 294,421 | +0.00(+0.00%) |
Jul 02, 2009 | 6.640 | 6.840 | 6.400 | 6.490 | 375,963 | -0.22(-3.28%) |
Jul 01, 2009 | 7.010 | 7.130 | 6.660 | 6.710 | 435,486 | -0.27(-3.87%) |
Jun 30, 2009 | 7.110 | 7.240 | 6.900 | 6.980 | 343,599 | -0.15(-2.10%) |
Jun 29, 2009 | 7.000 | 7.150 | 6.860 | 7.130 | 340,434 | -0.01(-0.14%) |
Jun 26, 2009 | 6.950 | 7.240 | 6.900 | 7.140 | 1,200,620 | +0.16(+2.29%) |
Jun 25, 2009 | 6.550 | 7.020 | 6.510 | 6.980 | 557,656 | +0.32(+4.80%) |
Jun 24, 2009 | 6.480 | 6.680 | 6.415 | 6.660 | 884,213 | +0.18(+2.78%) |
Jun 23, 2009 | 6.690 | 6.690 | 6.060 | 6.480 | 3,487,042 | -1.05(-13.94%) |
Jun 22, 2009 | 7.460 | 7.570 | 7.100 | 7.530 | 375,299 | +0.01(+0.13%) |
Jun 19, 2009 | 7.410 | 7.650 | 7.350 | 7.520 | 635,990 | +0.25(+3.44%) |
Jun 18, 2009 | 7.220 | 7.400 | 7.070 | 7.270 | 272,743 | +0.06(+0.83%) |
Jun 17, 2009 | 7.230 | 7.380 | 7.180 | 7.210 | 188,537 | -0.03(-0.41%) |
Jun 16, 2009 | 7.410 | 7.550 | 7.200 | 7.240 | 159,493 | -0.16(-2.16%) |
Jun 15, 2009 | 7.770 | 7.800 | 7.220 | 7.400 | 264,112 | -0.46(-5.85%) |
Jun 12, 2009 | 7.720 | 7.870 | 7.670 | 7.860 | 144,316 | +0.09(+1.16%) |
Jun 11, 2009 | 7.820 | 7.980 | 7.750 | 7.770 | 182,970 | -0.06(-0.77%) |
Jun 10, 2009 | 7.950 | 7.980 | 7.570 | 7.830 | 351,923 | -0.02(-0.25%) |
Jun 09, 2009 | 7.840 | 8.000 | 7.790 | 7.850 | 415,388 | +0.08(+1.03%) |
Jun 08, 2009 | 7.880 | 8.090 | 7.730 | 7.770 | 638,652 | -0.08(-1.02%) |
Jun 05, 2009 | 7.950 | 7.955 | 7.780 | 7.850 | 286,632 | -0.04(-0.51%) |
Jun 04, 2009 | 7.610 | 8.050 | 7.610 | 7.890 | 381,229 | +0.14(+1.81%) |
Jun 03, 2009 | 7.430 | 7.790 | 7.430 | 7.750 | 339,871 | +0.22(+2.92%) |
Jun 02, 2009 | 7.170 | 7.530 | 7.030 | 7.530 | 264,806 | +0.30(+4.15%) |
Jun 01, 2009 | 6.980 | 7.250 | 6.770 | 7.230 | 384,783 | +0.24(+3.43%) |
May 29, 2009 | 6.730 | 6.990 | 6.590 | 6.990 | 542,291 | +0.30(+4.48%) |
May 28, 2009 | 6.750 | 6.780 | 6.430 | 6.690 | 127,436 | +0.02(+0.30%) |
May 27, 2009 | 6.630 | 6.830 | 6.630 | 6.670 | 134,466 | -0.03(-0.45%) |
May 26, 2009 | 6.390 | 6.750 | 6.360 | 6.700 | 240,818 | +0.26(+4.04%) |
May 22, 2009 | 6.500 | 6.540 | 6.380 | 6.440 | 155,308 | -0.03(-0.46%) |
May 21, 2009 | 6.410 | 6.490 | 6.250 | 6.470 | 177,942 | -0.02(-0.31%) |
May 20, 2009 | 6.670 | 6.840 | 6.410 | 6.490 | 235,919 | -0.10(-1.52%) |
May 19, 2009 | 6.700 | 6.700 | 6.400 | 6.590 | 207,117 | -0.13(-1.93%) |
May 18, 2009 | 6.210 | 6.770 | 6.122 | 6.720 | 441,195 | +0.58(+9.45%) |
May 15, 2009 | 6.090 | 6.180 | 5.940 | 6.140 | 252,031 | +0.03(+0.49%) |
May 14, 2009 | 5.960 | 6.190 | 5.800 | 6.110 | 274,700 | +0.16(+2.69%) |
May 13, 2009 | 5.810 | 6.020 | 5.680 | 5.950 | 269,437 | +0.01(+0.17%) |
May 12, 2009 | 5.900 | 6.120 | 5.830 | 5.940 | 217,932 | -0.18(-2.94%) |
May 11, 2009 | 6.270 | 6.390 | 5.990 | 6.120 | 253,225 | -0.31(-4.82%) |
May 08, 2009 | 5.790 | 6.430 | 5.600 | 6.430 | 354,848 | +0.62(+10.67%) |
May 07, 2009 | 6.050 | 6.090 | 5.750 | 5.810 | 203,337 | -0.13(-2.19%) |
May 06, 2009 | 6.400 | 6.400 | 5.840 | 5.940 | 252,094 | -0.42(-6.60%) |
May 05, 2009 | 6.440 | 6.440 | 6.050 | 6.360 | 222,496 | -0.14(-2.15%) |
May 04, 2009 | 6.350 | 6.550 | 6.200 | 6.500 | 188,849 | +0.17(+2.69%) |
May 01, 2009 | 6.320 | 6.400 | 6.090 | 6.330 | 264,847 | +0.01(+0.16%) |
Apr 30, 2009 | 6.510 | 6.900 | 6.320 | 6.320 | 384,357 | -0.23(-3.51%) |
Apr 29, 2009 | 6.300 | 6.700 | 6.290 | 6.550 | 624,709 | +0.45(+7.38%) |
Apr 28, 2009 | 5.990 | 6.220 | 5.950 | 6.100 | 129,891 | +0.03(+0.49%) |
Apr 27, 2009 | 6.250 | 6.250 | 5.930 | 6.070 | 258,104 | -0.13(-2.10%) |
Apr 24, 2009 | 5.950 | 6.230 | 5.800 | 6.200 | 344,958 | +0.34(+5.80%) |
Apr 23, 2009 | 5.860 | 6.050 | 5.830 | 5.860 | 328,120 | +0.02(+0.34%) |
Apr 22, 2009 | 5.510 | 6.000 | 5.410 | 5.840 | 388,902 | +0.24(+4.29%) |
Apr 21, 2009 | 5.120 | 5.600 | 5.120 | 5.600 | 184,237 | +0.47(+9.16%) |
Apr 20, 2009 | 5.530 | 5.600 | 5.065 | 5.130 | 205,971 | -0.56(-9.84%) |
Apr 17, 2009 | 5.700 | 5.798 | 5.520 | 5.690 | 236,969 | +0.01(+0.18%) |
Apr 16, 2009 | 5.360 | 5.730 | 5.140 | 5.680 | 235,244 | +0.36(+6.77%) |
Apr 15, 2009 | 5.160 | 5.440 | 5.080 | 5.320 | 154,178 | +0.13(+2.50%) |
Apr 14, 2009 | 5.540 | 5.710 | 5.170 | 5.190 | 210,214 | -0.47(-8.30%) |
Apr 13, 2009 | 5.740 | 5.790 | 5.480 | 5.660 | 198,187 | -0.18(-3.08%) |
Apr 09, 2009 | 5.530 | 5.870 | 5.470 | 5.840 | 311,679 | +0.45(+8.35%) |
Apr 08, 2009 | 5.380 | 5.600 | 5.280 | 5.390 | 143,989 | +0.04(+0.75%) |
Apr 07, 2009 | 5.650 | 5.700 | 5.250 | 5.350 | 204,655 | -0.41(-7.12%) |
Apr 06, 2009 | 5.870 | 6.040 | 5.650 | 5.760 | 182,599 | -0.22(-3.68%) |
Apr 03, 2009 | 6.180 | 6.180 | 5.800 | 5.980 | 211,832 | -0.23(-3.70%) |
Apr 02, 2009 | 5.990 | 6.210 | 5.940 | 6.210 | 374,750 | +0.27(+4.55%) |
Apr 01, 2009 | 5.360 | 5.950 | 5.270 | 5.940 | 316,130 | +0.48(+8.79%) |
Mar 31, 2009 | 5.590 | 5.680 | 5.450 | 5.460 | 217,739 | -0.06(-1.09%) |
Mar 30, 2009 | 5.520 | 5.710 | 5.460 | 5.520 | 230,762 | -0.31(-5.32%) |
Mar 26, 2009 | 5.770 | 5.830 | 5.410 | 5.830 | 291,856 | +0.17(+3.00%) |
Mar 25, 2009 | 5.040 | 5.840 | 5.040 | 5.660 | 645,442 | +0.66(+13.20%) |
Mar 24, 2009 | 4.890 | 5.030 | 4.790 | 5.000 | 212,319 | +0.01(+0.20%) |
Mar 23, 2009 | 4.800 | 4.990 | 4.540 | 4.990 | 270,291 | +0.44(+9.67%) |
Mar 20, 2009 | 5.060 | 5.140 | 4.540 | 4.550 | 305,027 | -0.45(-9.00%) |
Mar 19, 2009 | 5.170 | 5.210 | 4.800 | 5.000 | 132,485 | -0.10(-1.96%) |
Mar 18, 2009 | 5.100 | 5.340 | 4.940 | 5.100 | 205,008 | -0.24(-4.49%) |
Mar 17, 2009 | 4.790 | 5.340 | 4.690 | 5.340 | 259,711 | +0.53(+11.02%) |
Mar 16, 2009 | 5.000 | 5.270 | 4.730 | 4.810 | 262,980 | -0.12(-2.43%) |
Mar 13, 2009 | 4.990 | 5.140 | 4.810 | 4.930 | 169,738 | -0.04(-0.80%) |
Mar 12, 2009 | 4.400 | 5.140 | 4.400 | 4.970 | 343,085 | +0.57(+12.95%) |
Mar 11, 2009 | 4.820 | 5.040 | 4.400 | 4.400 | 809,349 | -0.35(-7.37%) |
Mar 10, 2009 | 4.490 | 4.930 | 4.490 | 4.750 | 511,908 | +0.18(+3.94%) |
Mar 09, 2009 | 4.590 | 5.110 | 4.530 | 4.570 | 238,244 | -0.09(-1.93%) |
Mar 06, 2009 | 4.390 | 4.840 | 4.370 | 4.660 | 182,562 | +0.32(+7.37%) |
Mar 05, 2009 | 4.470 | 4.690 | 4.330 | 4.340 | 273,542 | -0.24(-5.24%) |
Mar 04, 2009 | 4.320 | 4.620 | 4.210 | 4.580 | 276,748 | +0.48(+11.71%) |