Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.238 | 9.300 | 9.040 | 9.112 | 465,556 | -0.06(-0.68%) |
Jan 28, 2010 | 9.323 | 9.542 | 9.031 | 9.175 | 437,403 | -0.09(-0.92%) |
Jan 27, 2010 | 8.987 | 9.278 | 8.969 | 9.260 | 1,044,963 | +0.25(+2.78%) |
Jan 26, 2010 | 9.090 | 9.220 | 8.978 | 9.009 | 147,776 | -0.14(-1.52%) |
Jan 25, 2010 | 9.076 | 9.229 | 8.973 | 9.148 | 205,230 | +0.16(+1.79%) |
Jan 22, 2010 | 9.251 | 9.323 | 8.879 | 8.987 | 225,431 | -0.27(-2.90%) |
Jan 21, 2010 | 9.659 | 9.703 | 9.130 | 9.255 | 217,697 | -0.36(-3.73%) |
Jan 20, 2010 | 9.753 | 9.842 | 9.511 | 9.614 | 585,186 | -0.26(-2.59%) |
Jan 19, 2010 | 9.815 | 9.927 | 9.802 | 9.869 | 405,085 | +0.07(+0.73%) |
Jan 15, 2010 | 9.972 | 9.798 | 9.798 | 9.798 | 338,401 | -0.16(-1.62%) |
Jan 14, 2010 | 10.08 | 10.13 | 9.941 | 9.959 | 466,397 | -0.20(-1.98%) |
Jan 13, 2010 | 10.40 | 10.44 | 10.14 | 10.16 | 341,689 | -0.23(-2.24%) |
Jan 12, 2010 | 10.38 | 10.53 | 10.21 | 10.39 | 126,527 | -0.10(-0.94%) |
Jan 11, 2010 | 10.53 | 10.57 | 10.48 | 10.49 | 119,846 | +0.05(+0.47%) |
Jan 08, 2010 | 10.74 | 10.74 | 10.28 | 10.44 | 192,453 | -0.31(-2.87%) |
Jan 07, 2010 | 10.68 | 10.85 | 10.56 | 10.75 | 322,184 | +0.05(+0.50%) |
Jan 06, 2010 | 10.50 | 10.76 | 10.50 | 10.70 | 204,304 | +0.21(+2.01%) |
Jan 05, 2010 | 10.55 | 10.55 | 10.36 | 10.49 | 312,210 | -0.08(-0.76%) |
Jan 04, 2010 | 10.39 | 10.60 | 10.34 | 10.57 | 258,997 | +0.34(+3.28%) |
Dec 31, 2009 | 10.17 | 10.23 | 10.23 | 10.23 | 298,891 | +0.09(+0.84%) |
Dec 30, 2009 | 10.05 | 10.18 | 9.968 | 10.15 | 284,114 | +0.02(+0.22%) |
Dec 29, 2009 | 10.11 | 10.15 | 10.08 | 10.12 | 181,216 | +0.01(+0.09%) |
Dec 28, 2009 | 9.878 | 10.12 | 9.878 | 10.12 | 342,004 | +0.22(+2.26%) |
Dec 24, 2009 | 9.712 | 9.927 | 9.694 | 9.892 | 83,781 | +0.22(+2.22%) |
Dec 23, 2009 | 9.435 | 9.721 | 9.421 | 9.677 | 190,268 | +0.24(+2.52%) |
Dec 22, 2009 | 9.332 | 9.470 | 9.314 | 9.439 | 135,512 | +0.10(+1.06%) |
Dec 21, 2009 | 9.139 | 9.358 | 9.112 | 9.341 | 191,361 | +0.23(+2.51%) |
Dec 18, 2009 | 9.027 | 9.139 | 8.893 | 9.112 | 703,044 | +0.20(+2.26%) |
Dec 17, 2009 | 8.825 | 8.937 | 8.758 | 8.911 | 376,723 | +0.07(+0.81%) |
Dec 16, 2009 | 8.888 | 8.911 | 8.767 | 8.839 | 291,897 | +0.06(+0.66%) |
Dec 15, 2009 | 8.794 | 8.854 | 8.776 | 8.781 | 237,396 | -0.07(-0.76%) |
Dec 14, 2009 | 8.736 | 8.848 | 8.688 | 8.848 | 369,801 | -0.00(-0.05%) |
Dec 11, 2009 | 8.803 | 8.906 | 8.727 | 8.852 | 197,482 | +0.13(+1.49%) |
Dec 10, 2009 | 8.794 | 8.897 | 8.669 | 8.722 | 168,287 | -0.05(-0.56%) |
Dec 09, 2009 | 8.807 | 8.852 | 8.713 | 8.772 | 195,214 | -0.05(-0.61%) |
Dec 08, 2009 | 8.745 | 8.879 | 8.597 | 8.825 | 166,624 | -0.05(-0.56%) |
Dec 07, 2009 | 8.973 | 9.005 | 8.754 | 8.875 | 148,880 | -0.10(-1.10%) |
Dec 04, 2009 | 8.902 | 9.063 | 8.718 | 8.973 | 349,031 | +0.27(+3.09%) |
Dec 03, 2009 | 8.624 | 8.848 | 8.566 | 8.704 | 343,006 | +0.09(+1.04%) |
Dec 02, 2009 | 8.731 | 8.866 | 8.525 | 8.615 | 194,408 | -0.10(-1.13%) |
Dec 01, 2009 | 8.691 | 8.794 | 8.552 | 8.713 | 385,029 | +0.14(+1.62%) |
Nov 30, 2009 | 8.588 | 8.606 | 8.359 | 8.575 | 340,372 | -0.00(-0.05%) |
Nov 27, 2009 | 8.718 | 8.718 | 8.517 | 8.579 | 124,291 | -0.41(-4.58%) |
Nov 25, 2009 | 9.085 | 9.161 | 8.973 | 8.991 | 125,270 | -0.10(-1.13%) |
Nov 24, 2009 | 9.453 | 9.453 | 9.018 | 9.094 | 399,099 | -0.38(-4.02%) |
Nov 23, 2009 | 9.439 | 9.668 | 9.390 | 9.475 | 239,057 | +0.21(+2.27%) |
Nov 20, 2009 | 9.229 | 9.399 | 9.175 | 9.264 | 274,468 | -0.03(-0.34%) |
Nov 19, 2009 | 9.381 | 9.381 | 9.112 | 9.296 | 267,642 | -0.24(-2.49%) |
Nov 18, 2009 | 9.757 | 9.757 | 9.367 | 9.533 | 270,250 | -0.22(-2.30%) |
Nov 17, 2009 | 9.829 | 9.918 | 9.717 | 9.757 | 298,266 | -0.10(-1.00%) |
Nov 16, 2009 | 9.833 | 10.15 | 9.766 | 9.856 | 458,589 | +0.15(+1.52%) |
Nov 13, 2009 | 9.511 | 9.744 | 9.399 | 9.708 | 319,833 | +0.16(+1.64%) |
Nov 12, 2009 | 9.466 | 9.686 | 9.390 | 9.551 | 395,862 | +0.11(+1.14%) |
Nov 11, 2009 | 9.175 | 9.560 | 9.117 | 9.444 | 295,045 | +0.39(+4.36%) |
Nov 10, 2009 | 8.924 | 9.121 | 8.888 | 9.049 | 263,307 | +0.04(+0.45%) |
Nov 09, 2009 | 8.964 | 9.045 | 8.848 | 9.009 | 273,421 | +0.15(+1.67%) |
Nov 06, 2009 | 8.767 | 8.942 | 8.597 | 8.861 | 192,002 | +0.00(+0.05%) |
Nov 05, 2009 | 8.633 | 8.879 | 8.507 | 8.857 | 350,289 | +0.34(+4.00%) |
Nov 04, 2009 | 8.651 | 8.740 | 8.476 | 8.516 | 563,607 | -0.07(-0.83%) |
Nov 03, 2009 | 8.624 | 8.763 | 8.525 | 8.588 | 535,455 | -0.16(-1.79%) |
Nov 02, 2009 | 8.682 | 8.785 | 8.337 | 8.745 | 804,511 | +0.09(+0.98%) |
Oct 30, 2009 | 8.982 | 9.098 | 8.646 | 8.660 | 668,518 | -0.45(-4.92%) |
Oct 29, 2009 | 8.821 | 9.175 | 8.727 | 9.108 | 799,734 | +0.36(+4.15%) |
Oct 28, 2009 | 9.211 | 9.296 | 8.731 | 8.745 | 396,451 | -0.53(-5.70%) |
Oct 27, 2009 | 9.372 | 9.497 | 9.094 | 9.273 | 565,523 | -0.09(-0.91%) |
Oct 26, 2009 | 9.869 | 9.945 | 9.318 | 9.358 | 780,849 | -0.44(-4.52%) |
Oct 23, 2009 | 9.824 | 9.860 | 9.780 | 9.802 | 654,531 | -0.20(-1.97%) |
Oct 22, 2009 | 10.53 | 10.54 | 9.690 | 9.999 | 1,898,801 | -0.58(-5.46%) |
Oct 21, 2009 | 10.81 | 11.01 | 10.53 | 10.58 | 508,863 | -0.24(-2.20%) |
Oct 20, 2009 | 10.86 | 10.92 | 10.79 | 10.81 | 335,758 | -0.30(-2.70%) |
Oct 19, 2009 | 11.21 | 11.27 | 11.10 | 11.11 | 423,519 | -0.08(-0.72%) |
Oct 16, 2009 | 11.38 | 11.46 | 11.19 | 11.20 | 367,841 | -0.27(-2.38%) |
Oct 15, 2009 | 11.43 | 11.54 | 11.30 | 11.47 | 397,646 | +0.00(+0.00%) |
Oct 14, 2009 | 11.41 | 11.54 | 11.35 | 11.47 | 759,030 | +0.21(+1.91%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.03 | 11.25 | 812,596 | -0.07(-0.59%) |
Oct 12, 2009 | 11.33 | 11.49 | 11.24 | 11.32 | 956,253 | -0.00(-0.04%) |
Oct 09, 2009 | 11.43 | 11.50 | 11.28 | 11.33 | 360,004 | -0.08(-0.71%) |
Oct 08, 2009 | 11.36 | 11.59 | 11.31 | 11.41 | 554,859 | +0.11(+0.95%) |
Oct 07, 2009 | 11.07 | 11.39 | 11.07 | 11.30 | 485,844 | +0.14(+1.29%) |
Oct 06, 2009 | 10.58 | 11.41 | 10.51 | 11.15 | 375,036 | +0.68(+6.50%) |
Oct 05, 2009 | 10.15 | 10.58 | 10.08 | 10.47 | 290,692 | +0.35(+3.41%) |
Oct 02, 2009 | 10.20 | 10.35 | 10.10 | 10.13 | 173,216 | -0.16(-1.52%) |
Oct 01, 2009 | 10.66 | 10.71 | 10.29 | 10.29 | 177,794 | -0.47(-4.33%) |
Sep 30, 2009 | 10.85 | 10.90 | 10.53 | 10.75 | 257,830 | +0.02(+0.21%) |
Sep 29, 2009 | 10.51 | 10.86 | 10.35 | 10.73 | 324,874 | +0.27(+2.61%) |
Sep 28, 2009 | 9.990 | 10.48 | 9.990 | 10.46 | 277,259 | +0.56(+5.61%) |
Sep 25, 2009 | 10.03 | 10.14 | 9.869 | 9.901 | 230,949 | -0.21(-2.08%) |
Sep 24, 2009 | 10.24 | 10.42 | 10.03 | 10.11 | 258,305 | -0.05(-0.49%) |
Sep 23, 2009 | 10.28 | 10.42 | 10.16 | 10.16 | 273,145 | -0.07(-0.66%) |
Sep 22, 2009 | 10.12 | 10.27 | 10.12 | 10.23 | 410,905 | +0.15(+1.47%) |
Sep 21, 2009 | 9.972 | 10.36 | 9.972 | 10.08 | 586,219 | -0.03(-0.31%) |
Sep 18, 2009 | 10.06 | 10.19 | 9.995 | 10.11 | 1,251,383 | +0.08(+0.76%) |
Sep 17, 2009 | 9.896 | 10.65 | 9.829 | 10.04 | 608,834 | +0.15(+1.54%) |
Sep 16, 2009 | 9.462 | 9.977 | 9.381 | 9.883 | 279,004 | +0.50(+5.35%) |
Sep 15, 2009 | 9.197 | 9.426 | 9.170 | 9.381 | 463,328 | +0.13(+1.45%) |
Sep 14, 2009 | 9.148 | 9.296 | 9.072 | 9.246 | 386,973 | -0.03(-0.29%) |
Sep 11, 2009 | 9.278 | 9.345 | 9.161 | 9.273 | 162,077 | -0.02(-0.19%) |
Sep 10, 2009 | 9.063 | 9.318 | 8.996 | 9.291 | 253,376 | +0.21(+2.32%) |
Sep 09, 2009 | 8.745 | 9.117 | 8.745 | 9.081 | 202,397 | +0.32(+3.63%) |
Sep 08, 2009 | 8.619 | 8.785 | 8.530 | 8.763 | 214,951 | +0.26(+3.00%) |
Sep 04, 2009 | 8.422 | 8.552 | 8.288 | 8.507 | 225,512 | +0.05(+0.58%) |
Sep 03, 2009 | 8.525 | 8.597 | 8.306 | 8.458 | 406,925 | -0.06(-0.68%) |
Sep 02, 2009 | 8.624 | 8.821 | 8.498 | 8.516 | 426,385 | -0.17(-1.96%) |
Sep 01, 2009 | 8.709 | 8.946 | 8.646 | 8.687 | 388,556 | -0.13(-1.42%) |
Aug 31, 2009 | 8.955 | 8.955 | 8.660 | 8.812 | 480,681 | -0.28(-3.10%) |
Aug 28, 2009 | 8.722 | 9.251 | 8.718 | 9.094 | 1,040,237 | +0.40(+4.59%) |
Aug 27, 2009 | 8.543 | 8.718 | 8.342 | 8.695 | 227,253 | +0.17(+2.05%) |
Aug 26, 2009 | 8.261 | 8.552 | 8.153 | 8.521 | 415,253 | +0.27(+3.31%) |
Aug 25, 2009 | 8.203 | 8.288 | 8.127 | 8.247 | 448,133 | +0.13(+1.60%) |
Aug 24, 2009 | 7.956 | 8.221 | 7.925 | 8.118 | 522,731 | +0.21(+2.60%) |
Aug 21, 2009 | 7.804 | 7.965 | 7.804 | 7.911 | 362,616 | +0.20(+2.56%) |
Aug 20, 2009 | 7.571 | 7.719 | 7.531 | 7.714 | 192,203 | +0.14(+1.89%) |
Aug 19, 2009 | 7.513 | 7.638 | 7.414 | 7.571 | 216,391 | -0.03(-0.41%) |
Aug 18, 2009 | 7.656 | 7.732 | 7.575 | 7.602 | 172,287 | +0.03(+0.41%) |
Aug 17, 2009 | 7.679 | 7.728 | 7.504 | 7.571 | 247,070 | -0.29(-3.70%) |
Aug 14, 2009 | 8.064 | 8.064 | 7.719 | 7.862 | 432,736 | -0.20(-2.50%) |
Aug 13, 2009 | 8.086 | 8.171 | 7.929 | 8.064 | 314,594 | +0.01(+0.11%) |
Aug 12, 2009 | 8.050 | 8.230 | 8.037 | 8.055 | 431,553 | -0.04(-0.44%) |
Aug 11, 2009 | 7.916 | 8.162 | 7.799 | 8.091 | 790,662 | -0.56(-6.42%) |
Aug 10, 2009 | 8.619 | 8.695 | 8.557 | 8.646 | 273,783 | -0.01(-0.10%) |
Aug 07, 2009 | 8.678 | 8.758 | 8.534 | 8.655 | 355,888 | +0.11(+1.31%) |
Aug 06, 2009 | 8.575 | 8.610 | 8.413 | 8.543 | 398,184 | -0.01(-0.16%) |
Aug 05, 2009 | 8.539 | 8.651 | 8.467 | 8.557 | 377,551 | +0.00(+0.05%) |
Aug 04, 2009 | 8.230 | 8.633 | 8.171 | 8.552 | 661,058 | +0.23(+2.74%) |
Aug 03, 2009 | 8.283 | 8.351 | 8.140 | 8.324 | 312,869 | +0.14(+1.70%) |
Jul 31, 2009 | 8.234 | 8.265 | 8.095 | 8.185 | 269,441 | -0.05(-0.60%) |
Jul 30, 2009 | 8.144 | 8.422 | 8.050 | 8.234 | 528,080 | +0.14(+1.72%) |
Jul 29, 2009 | 8.006 | 8.180 | 7.952 | 8.095 | 515,171 | +0.07(+0.84%) |
Jul 28, 2009 | 7.853 | 8.032 | 7.679 | 8.028 | 650,656 | +0.09(+1.19%) |
Jul 27, 2009 | 7.929 | 7.965 | 7.782 | 7.934 | 518,149 | +0.17(+2.19%) |
Jul 24, 2009 | 7.629 | 7.849 | 7.562 | 7.764 | 2,821 | +0.11(+1.46%) |
Jul 23, 2009 | 7.311 | 7.665 | 7.024 | 7.652 | 1,070,930 | +0.31(+4.27%) |
Jul 22, 2009 | 7.078 | 7.584 | 7.016 | 7.338 | 772,952 | +0.26(+3.61%) |
Jul 21, 2009 | 6.904 | 7.083 | 6.845 | 7.083 | 469,623 | +0.27(+3.94%) |
Jul 20, 2009 | 6.827 | 6.854 | 6.688 | 6.814 | 269,910 | +0.06(+0.93%) |
Jul 17, 2009 | 6.774 | 6.850 | 6.635 | 6.751 | 323,237 | -0.02(-0.26%) |
Jul 16, 2009 | 6.724 | 6.805 | 6.639 | 6.769 | 350,584 | +0.00(+0.07%) |
Jul 15, 2009 | 6.585 | 6.787 | 6.585 | 6.765 | 1,067,997 | +0.27(+4.21%) |
Jul 14, 2009 | 6.254 | 6.563 | 6.254 | 6.491 | 646,862 | +0.21(+3.35%) |
Jul 13, 2009 | 6.025 | 6.330 | 6.025 | 6.281 | 451,522 | +0.36(+6.05%) |
Jul 10, 2009 | 5.985 | 5.994 | 5.846 | 5.922 | 326,671 | -0.13(-2.07%) |
Jul 09, 2009 | 6.106 | 6.151 | 5.990 | 6.048 | 374,377 | -0.05(-0.88%) |
Jul 08, 2009 | 6.281 | 6.321 | 6.003 | 6.102 | 337,604 | -0.17(-2.64%) |
Jul 07, 2009 | 6.442 | 6.500 | 6.232 | 6.267 | 377,134 | -0.15(-2.37%) |
Jul 06, 2009 | 6.518 | 6.621 | 6.263 | 6.420 | 441,930 | -0.13(-2.05%) |
Jul 02, 2009 | 6.702 | 6.760 | 6.456 | 6.554 | 284,721 | -0.25(-3.62%) |
Jul 01, 2009 | 6.792 | 6.926 | 6.720 | 6.800 | 997,806 | +0.10(+1.54%) |
Jun 30, 2009 | 6.491 | 6.809 | 6.397 | 6.697 | 1,592,436 | +0.26(+3.96%) |
Jun 29, 2009 | 6.469 | 6.496 | 6.375 | 6.442 | 522,292 | -0.01(-0.14%) |
Jun 26, 2009 | 6.460 | 6.473 | 6.384 | 6.451 | 761,806 | -0.02(-0.35%) |
Jun 25, 2009 | 6.505 | 6.514 | 6.460 | 6.473 | 540,805 | -0.06(-0.89%) |
Jun 24, 2009 | 6.554 | 6.626 | 6.464 | 6.532 | 645,185 | +0.07(+1.04%) |
Jun 23, 2009 | 6.568 | 6.654 | 6.447 | 6.464 | 527,551 | -0.07(-1.03%) |
Jun 22, 2009 | 6.653 | 6.733 | 6.532 | 6.532 | 714,801 | -0.15(-2.21%) |
Jun 19, 2009 | 6.809 | 6.904 | 6.635 | 6.680 | 638,058 | -0.04(-0.60%) |
Jun 18, 2009 | 6.814 | 6.854 | 6.706 | 6.720 | 724,209 | -0.13(-1.83%) |
Jun 17, 2009 | 6.989 | 7.020 | 6.818 | 6.845 | 247,416 | -0.10(-1.42%) |
Jun 16, 2009 | 7.208 | 7.271 | 6.926 | 6.944 | 396,346 | -0.17(-2.45%) |
Jun 15, 2009 | 7.334 | 7.369 | 7.056 | 7.119 | 331,693 | -0.39(-5.25%) |
Jun 12, 2009 | 7.468 | 7.571 | 7.401 | 7.513 | 184,716 | -0.05(-0.65%) |
Jun 11, 2009 | 7.526 | 7.701 | 7.499 | 7.562 | 541,031 | +0.02(+0.30%) |
Jun 10, 2009 | 7.499 | 7.549 | 7.360 | 7.540 | 611,294 | +0.14(+1.88%) |
Jun 09, 2009 | 7.387 | 7.549 | 7.302 | 7.401 | 335,327 | +0.04(+0.49%) |
Jun 08, 2009 | 7.437 | 7.513 | 7.280 | 7.365 | 407,141 | -0.43(-5.52%) |
Jun 05, 2009 | 7.858 | 8.032 | 7.674 | 7.795 | 491,271 | -0.00(-0.06%) |
Jun 04, 2009 | 7.558 | 7.894 | 7.544 | 7.799 | 528,618 | +0.27(+3.63%) |
Jun 03, 2009 | 7.423 | 7.526 | 7.392 | 7.526 | 607,834 | +0.04(+0.60%) |
Jun 02, 2009 | 7.356 | 7.558 | 7.334 | 7.481 | 723,129 | +0.11(+1.46%) |
Jun 01, 2009 | 7.024 | 7.562 | 7.016 | 7.374 | 1,218,831 | +0.46(+6.68%) |
May 29, 2009 | 6.765 | 6.917 | 6.675 | 6.912 | 602,570 | +0.15(+2.25%) |
May 28, 2009 | 6.711 | 6.841 | 6.473 | 6.760 | 490,159 | +0.09(+1.41%) |
May 27, 2009 | 6.836 | 6.899 | 6.630 | 6.666 | 671,849 | -0.19(-2.75%) |
May 26, 2009 | 6.429 | 7.038 | 6.429 | 6.854 | 483,442 | +0.41(+6.40%) |
May 22, 2009 | 6.568 | 6.568 | 6.397 | 6.442 | 314,085 | -0.10(-1.51%) |
May 21, 2009 | 6.384 | 6.550 | 6.361 | 6.541 | 686,878 | +0.12(+1.88%) |
May 20, 2009 | 6.442 | 6.559 | 6.133 | 6.420 | 605,570 | +0.03(+0.49%) |
May 19, 2009 | 6.402 | 6.523 | 6.245 | 6.388 | 305,264 | +0.05(+0.85%) |
May 18, 2009 | 6.012 | 6.366 | 5.981 | 6.335 | 314,898 | +0.41(+6.88%) |
May 15, 2009 | 6.075 | 6.079 | 5.846 | 5.927 | 515,202 | -0.15(-2.51%) |
May 14, 2009 | 5.949 | 6.128 | 5.922 | 6.079 | 293,947 | +0.16(+2.65%) |
May 13, 2009 | 6.209 | 6.249 | 5.869 | 5.922 | 697,910 | -0.48(-7.49%) |
May 12, 2009 | 6.473 | 6.527 | 6.205 | 6.402 | 549,656 | -0.03(-0.42%) |
May 11, 2009 | 6.536 | 6.585 | 6.406 | 6.429 | 617,571 | -0.29(-4.33%) |
May 08, 2009 | 6.402 | 6.720 | 6.352 | 6.720 | 487,273 | +0.42(+6.67%) |
May 07, 2009 | 6.438 | 6.529 | 6.240 | 6.300 | 1,578,383 | -0.03(-0.55%) |
May 06, 2009 | 6.361 | 6.424 | 6.093 | 6.335 | 880,077 | +0.03(+0.50%) |
May 05, 2009 | 6.487 | 6.603 | 6.240 | 6.303 | 733,384 | -0.12(-1.81%) |
May 04, 2009 | 6.290 | 6.424 | 6.276 | 6.420 | 1,463,688 | +0.16(+2.58%) |
May 01, 2009 | 6.675 | 6.675 | 6.182 | 6.258 | 1,503,039 | -0.34(-5.10%) |
Apr 30, 2009 | 6.895 | 7.168 | 6.594 | 6.594 | 1,275,978 | -0.16(-2.32%) |
Apr 29, 2009 | 6.841 | 6.904 | 6.644 | 6.751 | 1,086,415 | +0.01(+0.13%) |
Apr 28, 2009 | 6.585 | 6.818 | 6.527 | 6.742 | 933,458 | +0.09(+1.35%) |
Apr 27, 2009 | 6.536 | 6.787 | 6.420 | 6.653 | 1,242,115 | -0.03(-0.40%) |
Apr 24, 2009 | 6.747 | 6.747 | 6.312 | 6.680 | 1,023,570 | -0.04(-0.60%) |
Apr 23, 2009 | 6.375 | 7.123 | 6.321 | 6.720 | 1,652,777 | +0.41(+6.46%) |
Apr 22, 2009 | 6.003 | 6.326 | 5.949 | 6.312 | 909,480 | +0.20(+3.30%) |
Apr 21, 2009 | 5.730 | 6.115 | 5.636 | 6.111 | 839,797 | +0.32(+5.57%) |
Apr 20, 2009 | 6.124 | 6.200 | 5.748 | 5.788 | 1,042,921 | -0.55(-8.69%) |
Apr 17, 2009 | 5.828 | 6.527 | 5.828 | 6.339 | 899,312 | +0.51(+8.68%) |
Apr 16, 2009 | 5.676 | 5.931 | 5.595 | 5.833 | 875,481 | +0.25(+4.41%) |
Apr 15, 2009 | 5.367 | 5.604 | 5.318 | 5.586 | 562,040 | +0.18(+3.31%) |
Apr 14, 2009 | 5.640 | 5.766 | 5.394 | 5.407 | 714,104 | -0.23(-4.05%) |
Apr 13, 2009 | 5.304 | 5.775 | 5.286 | 5.636 | 859,972 | +0.26(+4.83%) |
Apr 09, 2009 | 5.183 | 5.488 | 5.183 | 5.376 | 632,406 | +0.40(+8.01%) |
Apr 08, 2009 | 4.834 | 4.991 | 4.776 | 4.977 | 612,296 | +0.11(+2.30%) |
Apr 07, 2009 | 5.331 | 5.331 | 4.861 | 4.865 | 477,192 | -0.54(-9.95%) |
Apr 06, 2009 | 5.389 | 5.488 | 5.264 | 5.403 | 523,102 | -0.10(-1.79%) |
Apr 03, 2009 | 5.219 | 5.528 | 5.197 | 5.501 | 583,510 | +0.26(+4.87%) |
Apr 02, 2009 | 5.004 | 5.318 | 5.004 | 5.246 | 589,115 | +0.31(+6.26%) |
Apr 01, 2009 | 4.879 | 5.156 | 4.780 | 4.937 | 712,707 | -0.06(-1.25%) |
Mar 31, 2009 | 5.125 | 5.250 | 4.932 | 5.000 | 845,811 | -0.06(-1.24%) |
Mar 30, 2009 | 5.268 | 5.300 | 4.977 | 5.062 | 906,663 | -0.67(-11.72%) |
Mar 26, 2009 | 5.398 | 5.887 | 5.380 | 5.734 | 967,731 | +0.41(+7.65%) |
Mar 25, 2009 | 5.259 | 5.542 | 5.103 | 5.327 | 949,916 | +0.18(+3.57%) |
Mar 24, 2009 | 4.892 | 5.327 | 4.861 | 5.143 | 805,560 | +0.13(+2.68%) |
Mar 23, 2009 | 4.749 | 5.040 | 4.731 | 5.009 | 580,568 | +0.56(+12.47%) |
Mar 20, 2009 | 4.592 | 4.879 | 4.390 | 4.453 | 383,326 | -0.11(-2.36%) |
Mar 19, 2009 | 4.664 | 4.785 | 4.502 | 4.561 | 421,014 | -0.10(-2.12%) |
Mar 18, 2009 | 4.628 | 4.749 | 4.390 | 4.659 | 586,362 | +0.03(+0.58%) |
Mar 17, 2009 | 4.395 | 4.668 | 4.323 | 4.632 | 263,350 | +0.22(+4.97%) |
Mar 16, 2009 | 4.413 | 4.677 | 4.399 | 4.413 | 917,105 | +0.03(+0.72%) |
Mar 13, 2009 | 4.310 | 4.561 | 4.189 | 4.381 | 0 | +0.09(+2.09%) |
Mar 12, 2009 | 4.001 | 4.368 | 3.956 | 4.292 | 1,589,622 | +0.26(+6.33%) |
Mar 11, 2009 | 4.162 | 4.211 | 3.987 | 4.036 | 533,935 | -0.13(-3.12%) |
Mar 10, 2009 | 3.853 | 4.216 | 3.759 | 4.166 | 827,165 | +0.39(+10.32%) |
Mar 09, 2009 | 3.750 | 3.866 | 3.660 | 3.777 | 415,166 | -0.04(-0.94%) |
Mar 06, 2009 | 3.839 | 3.897 | 3.642 | 3.812 | 0 | +0.00(+0.12%) |
Mar 05, 2009 | 3.893 | 3.960 | 3.799 | 3.808 | 437,743 | -0.22(-5.35%) |
Mar 04, 2009 | 3.889 | 4.113 | 3.862 | 4.023 | 594,280 | +0.25(+6.52%) |
Mar 02, 2009 | 3.897 | 3.956 | 3.709 | 3.777 | 962,838 | -0.25(-6.23%) |
Feb 27, 2009 | 3.974 | 4.202 | 3.920 | 4.027 | 0 | -0.02(-0.55%) |
Feb 26, 2009 | 4.242 | 4.341 | 4.032 | 4.050 | 377,504 | -0.14(-3.42%) |
Feb 25, 2009 | 4.354 | 4.422 | 4.041 | 4.193 | 940,018 | -0.24(-5.36%) |
Feb 24, 2009 | 4.122 | 4.475 | 4.063 | 4.431 | 992,810 | +0.39(+9.77%) |
Feb 23, 2009 | 4.287 | 4.305 | 4.032 | 4.036 | 553,377 | -0.24(-5.56%) |
Feb 20, 2009 | 4.135 | 4.449 | 4.081 | 4.274 | 788,099 | +0.06(+1.38%) |
Feb 19, 2009 | 4.440 | 4.574 | 4.202 | 4.216 | 506,048 | -0.17(-3.98%) |
Feb 18, 2009 | 4.489 | 4.529 | 4.135 | 4.390 | 594,561 | -0.05(-1.21%) |
Feb 17, 2009 | 4.704 | 4.749 | 4.435 | 4.444 | 795,001 | -0.31(-6.59%) |
Feb 13, 2009 | 4.740 | 4.928 | 4.681 | 4.758 | 555,518 | -0.09(-1.94%) |
Feb 12, 2009 | 4.865 | 5.000 | 4.681 | 4.852 | 647,504 | -0.13(-2.70%) |
Feb 11, 2009 | 4.986 | 5.098 | 4.825 | 4.986 | 380,031 | +0.02(+0.36%) |
Feb 10, 2009 | 5.313 | 5.380 | 4.892 | 4.968 | 826,663 | -0.37(-6.96%) |
Feb 09, 2009 | 5.215 | 5.421 | 5.156 | 5.340 | 491,320 | +0.08(+1.53%) |
Feb 06, 2009 | 4.914 | 5.336 | 4.914 | 5.259 | 494,342 | +0.34(+6.92%) |
Feb 05, 2009 | 4.767 | 5.022 | 4.704 | 4.919 | 325,559 | +0.09(+1.95%) |
Feb 04, 2009 | 4.820 | 4.914 | 4.722 | 4.825 | 367,573 | +0.00(+0.09%) |
Feb 03, 2009 | 4.793 | 4.852 | 4.686 | 4.820 | 1,107,674 | +0.06(+1.32%) |