Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.213 | 8.300 | 8.086 | 8.105 | 1,131,417 | -0.09(-1.07%) |
Jan 28, 2010 | 8.411 | 8.411 | 8.107 | 8.192 | 987,283 | -0.15(-1.77%) |
Jan 27, 2010 | 8.321 | 8.398 | 8.228 | 8.340 | 956,223 | -0.03(-0.32%) |
Jan 26, 2010 | 8.419 | 8.432 | 8.294 | 8.367 | 696,670 | -0.08(-0.96%) |
Jan 25, 2010 | 8.500 | 8.515 | 8.323 | 8.448 | 558,620 | +0.01(+0.17%) |
Jan 22, 2010 | 8.702 | 8.733 | 8.365 | 8.434 | 1,187,933 | -0.34(-3.89%) |
Jan 21, 2010 | 8.777 | 8.848 | 8.663 | 8.775 | 1,261,720 | -0.03(-0.31%) |
Jan 20, 2010 | 8.846 | 8.910 | 8.777 | 8.802 | 1,263,825 | -0.16(-1.74%) |
Jan 19, 2010 | 8.904 | 9.052 | 8.848 | 8.958 | 830,803 | +0.04(+0.44%) |
Jan 15, 2010 | 8.937 | 8.918 | 8.918 | 8.918 | 4,375,154 | -0.05(-0.51%) |
Jan 14, 2010 | 9.052 | 9.052 | 8.931 | 8.964 | 932,324 | -0.16(-1.76%) |
Jan 13, 2010 | 9.029 | 9.137 | 8.977 | 9.124 | 497,274 | +0.13(+1.46%) |
Jan 12, 2010 | 9.035 | 9.118 | 8.968 | 8.993 | 675,332 | -0.11(-1.26%) |
Jan 11, 2010 | 9.050 | 9.137 | 8.964 | 9.108 | 864,338 | +0.13(+1.41%) |
Jan 08, 2010 | 8.848 | 9.029 | 8.848 | 8.981 | 1,064,617 | +0.09(+1.03%) |
Jan 07, 2010 | 8.723 | 8.889 | 8.688 | 8.889 | 926,745 | +0.17(+1.96%) |
Jan 06, 2010 | 8.750 | 8.757 | 8.652 | 8.719 | 1,137,501 | -0.02(-0.24%) |
Jan 05, 2010 | 8.775 | 8.775 | 8.625 | 8.740 | 871,983 | -0.09(-1.04%) |
Jan 04, 2010 | 8.746 | 8.841 | 8.737 | 8.831 | 679,792 | +0.13(+1.51%) |
Dec 31, 2009 | 8.923 | 8.700 | 8.700 | 8.700 | 3,144,882 | -0.24(-2.63%) |
Dec 30, 2009 | 9.062 | 9.102 | 8.908 | 8.935 | 1,014,349 | -0.18(-1.99%) |
Dec 29, 2009 | 9.037 | 9.133 | 8.987 | 9.116 | 1,200,317 | +0.09(+0.94%) |
Dec 28, 2009 | 8.991 | 9.066 | 8.948 | 9.031 | 1,120,974 | +0.10(+1.07%) |
Dec 24, 2009 | 8.800 | 8.952 | 8.767 | 8.935 | 506,425 | +0.20(+2.24%) |
Dec 23, 2009 | 8.617 | 8.760 | 8.596 | 8.740 | 1,334,474 | +0.12(+1.42%) |
Dec 22, 2009 | 8.617 | 8.702 | 8.542 | 8.617 | 1,835,171 | +0.05(+0.61%) |
Dec 21, 2009 | 8.534 | 8.602 | 8.509 | 8.565 | 758,106 | +0.02(+0.27%) |
Dec 18, 2009 | 8.523 | 8.592 | 8.473 | 8.542 | 2,664,292 | +0.02(+0.29%) |
Dec 17, 2009 | 8.446 | 8.617 | 8.436 | 8.517 | 1,217,546 | -0.01(-0.17%) |
Dec 16, 2009 | 8.523 | 8.604 | 8.448 | 8.531 | 1,290,487 | -0.05(-0.58%) |
Dec 15, 2009 | 8.671 | 8.671 | 8.515 | 8.581 | 1,538,526 | -0.07(-0.84%) |
Dec 14, 2009 | 8.617 | 8.681 | 8.611 | 8.654 | 1,359,017 | +0.09(+1.09%) |
Dec 11, 2009 | 8.486 | 8.596 | 8.446 | 8.561 | 769,712 | +0.07(+0.78%) |
Dec 10, 2009 | 8.479 | 8.673 | 8.475 | 8.494 | 1,369,758 | +0.03(+0.34%) |
Dec 09, 2009 | 8.296 | 8.623 | 8.267 | 8.465 | 2,107,748 | +0.21(+2.55%) |
Dec 08, 2009 | 7.974 | 8.375 | 7.859 | 8.255 | 3,404,311 | -0.06(-0.68%) |
Dec 07, 2009 | 8.467 | 8.554 | 8.273 | 8.311 | 1,983,779 | -0.20(-2.37%) |
Dec 04, 2009 | 8.492 | 8.650 | 8.405 | 8.513 | 1,193,873 | +0.04(+0.44%) |
Dec 03, 2009 | 8.488 | 8.621 | 8.419 | 8.475 | 886,425 | +0.02(+0.20%) |
Dec 02, 2009 | 8.436 | 8.581 | 8.309 | 8.459 | 893,542 | -0.02(-0.20%) |
Dec 01, 2009 | 8.367 | 8.494 | 8.348 | 8.475 | 874,752 | +0.19(+2.23%) |
Nov 30, 2009 | 8.273 | 8.315 | 8.190 | 8.290 | 636,790 | +0.04(+0.53%) |
Nov 27, 2009 | 8.196 | 8.363 | 8.196 | 8.246 | 375,872 | -0.18(-2.15%) |
Nov 25, 2009 | 8.373 | 8.465 | 8.369 | 8.427 | 935,169 | +0.05(+0.57%) |
Nov 24, 2009 | 8.423 | 8.442 | 8.292 | 8.380 | 880,461 | +0.00(+0.00%) |
Nov 23, 2009 | 8.323 | 8.436 | 8.307 | 8.380 | 621,916 | +0.17(+2.05%) |
Nov 20, 2009 | 8.223 | 8.248 | 8.082 | 8.211 | 1,110,099 | -0.11(-1.28%) |
Nov 19, 2009 | 8.307 | 8.328 | 8.192 | 8.317 | 1,002,782 | -0.04(-0.50%) |
Nov 18, 2009 | 8.340 | 8.396 | 8.282 | 8.359 | 779,934 | -0.00(-0.02%) |
Nov 17, 2009 | 8.492 | 8.494 | 8.323 | 8.361 | 1,180,460 | -0.16(-1.90%) |
Nov 16, 2009 | 8.463 | 8.540 | 8.400 | 8.523 | 903,101 | +0.14(+1.66%) |
Nov 13, 2009 | 8.357 | 8.419 | 8.311 | 8.384 | 894,739 | +0.06(+0.67%) |
Nov 12, 2009 | 8.463 | 8.531 | 8.294 | 8.328 | 355,553 | -0.14(-1.60%) |
Nov 11, 2009 | 8.531 | 8.590 | 8.390 | 8.463 | 459,415 | -0.05(-0.54%) |
Nov 10, 2009 | 8.417 | 8.509 | 8.355 | 8.509 | 1,097,306 | +0.02(+0.29%) |
Nov 09, 2009 | 8.344 | 8.490 | 8.344 | 8.484 | 568,178 | +0.17(+2.08%) |
Nov 06, 2009 | 8.300 | 8.398 | 8.203 | 8.311 | 2,662,990 | -0.02(-0.22%) |
Nov 05, 2009 | 8.128 | 8.330 | 8.105 | 8.330 | 1,361,843 | +0.31(+3.92%) |
Nov 04, 2009 | 8.184 | 8.203 | 7.995 | 8.015 | 1,852,741 | -0.14(-1.71%) |
Nov 03, 2009 | 7.722 | 8.163 | 7.722 | 8.155 | 3,548,353 | +0.45(+5.89%) |
Nov 02, 2009 | 7.703 | 7.845 | 7.589 | 7.701 | 1,446,174 | -0.00(-0.03%) |
Oct 30, 2009 | 7.834 | 7.936 | 7.655 | 7.703 | 1,683,747 | -0.16(-2.09%) |
Oct 29, 2009 | 7.828 | 7.936 | 7.805 | 7.868 | 1,771,206 | +0.08(+1.02%) |
Oct 28, 2009 | 7.928 | 8.015 | 7.747 | 7.789 | 1,487,509 | -0.19(-2.37%) |
Oct 27, 2009 | 8.055 | 8.098 | 7.940 | 7.978 | 1,518,736 | -0.08(-0.98%) |
Oct 26, 2009 | 8.119 | 8.257 | 8.047 | 8.057 | 1,879,475 | -0.06(-0.77%) |
Oct 23, 2009 | 8.128 | 8.153 | 8.045 | 8.119 | 1,243,329 | -0.05(-0.56%) |
Oct 22, 2009 | 7.951 | 8.226 | 7.926 | 8.165 | 966,705 | +0.21(+2.62%) |
Oct 21, 2009 | 7.955 | 8.136 | 7.940 | 7.957 | 1,314,857 | -0.03(-0.36%) |
Oct 20, 2009 | 7.934 | 8.042 | 7.932 | 7.986 | 1,210,875 | -0.11(-1.41%) |
Oct 19, 2009 | 8.115 | 8.151 | 7.974 | 8.101 | 1,306,803 | +0.07(+0.93%) |
Oct 16, 2009 | 8.151 | 8.151 | 7.959 | 8.026 | 1,242,646 | -0.17(-2.03%) |
Oct 15, 2009 | 8.024 | 8.203 | 7.978 | 8.192 | 1,033,788 | +0.11(+1.31%) |
Oct 14, 2009 | 8.097 | 8.101 | 7.940 | 8.086 | 1,028,858 | +0.12(+1.52%) |
Oct 13, 2009 | 7.990 | 7.990 | 7.907 | 7.965 | 1,725,619 | -0.07(-0.88%) |
Oct 12, 2009 | 8.045 | 8.090 | 7.984 | 8.036 | 980,545 | +0.04(+0.47%) |
Oct 09, 2009 | 7.988 | 8.013 | 7.930 | 7.999 | 1,308,321 | +0.04(+0.47%) |
Oct 08, 2009 | 8.032 | 8.082 | 7.922 | 7.961 | 1,476,282 | -0.04(-0.47%) |
Oct 07, 2009 | 8.092 | 8.211 | 7.953 | 7.999 | 1,912,846 | -0.17(-2.04%) |
Oct 06, 2009 | 8.130 | 8.309 | 8.072 | 8.165 | 1,714,143 | +0.07(+0.85%) |
Oct 05, 2009 | 7.728 | 8.105 | 7.728 | 8.097 | 1,311,094 | +0.36(+4.71%) |
Oct 02, 2009 | 7.782 | 7.932 | 7.726 | 7.732 | 1,027,622 | -0.15(-1.85%) |
Oct 01, 2009 | 8.165 | 8.171 | 7.878 | 7.878 | 953,609 | -0.40(-4.80%) |
Sep 30, 2009 | 8.317 | 8.359 | 8.207 | 8.276 | 1,131,441 | -0.04(-0.50%) |
Sep 29, 2009 | 8.390 | 8.471 | 8.286 | 8.317 | 1,364,308 | -0.08(-0.97%) |
Sep 28, 2009 | 8.232 | 8.398 | 8.192 | 8.398 | 685,424 | +0.16(+1.97%) |
Sep 25, 2009 | 8.373 | 8.432 | 8.192 | 8.236 | 969,785 | -0.15(-1.79%) |
Sep 24, 2009 | 8.479 | 8.509 | 8.292 | 8.386 | 1,275,772 | -0.11(-1.25%) |
Sep 23, 2009 | 8.656 | 8.656 | 8.492 | 8.492 | 827,252 | -0.16(-1.83%) |
Sep 22, 2009 | 8.613 | 8.694 | 8.579 | 8.650 | 765,551 | +0.11(+1.29%) |
Sep 21, 2009 | 8.486 | 8.575 | 8.438 | 8.540 | 899,198 | -0.06(-0.70%) |
Sep 18, 2009 | 8.690 | 8.746 | 8.569 | 8.600 | 1,993,708 | -0.08(-0.89%) |
Sep 17, 2009 | 8.525 | 8.735 | 8.494 | 8.677 | 1,632,863 | +0.15(+1.78%) |
Sep 16, 2009 | 8.427 | 8.625 | 8.427 | 8.526 | 1,205,599 | +0.14(+1.67%) |
Sep 15, 2009 | 8.346 | 8.452 | 8.294 | 8.386 | 2,256,371 | +0.08(+1.00%) |
Sep 14, 2009 | 8.334 | 8.561 | 8.282 | 8.303 | 2,586,603 | +0.13(+1.55%) |
Sep 11, 2009 | 8.092 | 8.263 | 8.063 | 8.176 | 1,350,723 | +0.05(+0.67%) |
Sep 10, 2009 | 7.799 | 8.138 | 7.797 | 8.122 | 1,904,715 | +0.28(+3.61%) |
Sep 09, 2009 | 7.689 | 7.851 | 7.580 | 7.839 | 2,806,999 | +0.15(+1.92%) |
Sep 08, 2009 | 7.907 | 7.907 | 7.512 | 7.691 | 3,535,099 | -0.11(-1.41%) |
Sep 04, 2009 | 7.697 | 7.818 | 7.657 | 7.801 | 809,956 | +0.13(+1.68%) |
Sep 03, 2009 | 7.601 | 7.691 | 7.560 | 7.672 | 1,500,023 | +0.13(+1.68%) |
Sep 02, 2009 | 7.757 | 7.816 | 7.520 | 7.545 | 3,585,752 | -0.21(-2.74%) |
Sep 01, 2009 | 7.901 | 8.092 | 7.741 | 7.757 | 2,270,375 | -0.14(-1.71%) |
Aug 31, 2009 | 7.797 | 7.913 | 7.728 | 7.893 | 2,151,130 | +0.00(+0.00%) |
Aug 28, 2009 | 8.015 | 8.101 | 7.822 | 7.893 | 1,886,597 | -0.11(-1.43%) |
Aug 27, 2009 | 7.851 | 8.040 | 7.807 | 8.007 | 1,927,586 | +0.19(+2.48%) |
Aug 26, 2009 | 8.026 | 8.065 | 7.764 | 7.814 | 1,688,423 | -0.27(-3.35%) |
Aug 25, 2009 | 8.078 | 8.130 | 8.007 | 8.084 | 1,919,810 | +0.10(+1.30%) |
Aug 24, 2009 | 7.857 | 8.013 | 7.726 | 7.980 | 1,893,143 | +0.20(+2.54%) |
Aug 21, 2009 | 7.676 | 7.814 | 7.645 | 7.782 | 1,634,382 | +0.21(+2.83%) |
Aug 20, 2009 | 7.360 | 7.878 | 7.360 | 7.568 | 3,365,615 | -0.11(-1.44%) |
Aug 19, 2009 | 7.674 | 7.830 | 7.524 | 7.678 | 4,349,654 | -0.04(-0.54%) |
Aug 18, 2009 | 7.225 | 7.730 | 7.225 | 7.720 | 1,742,497 | +0.61(+8.51%) |
Aug 17, 2009 | 7.245 | 7.245 | 7.085 | 7.114 | 1,585,709 | -0.26(-3.53%) |
Aug 14, 2009 | 7.449 | 7.458 | 7.308 | 7.375 | 1,115,058 | -0.04(-0.56%) |
Aug 13, 2009 | 7.543 | 7.637 | 7.379 | 7.416 | 1,191,369 | -0.14(-1.87%) |
Aug 12, 2009 | 7.512 | 7.645 | 7.510 | 7.558 | 1,273,672 | +0.07(+0.94%) |
Aug 11, 2009 | 7.589 | 7.678 | 7.487 | 7.487 | 952,965 | -0.16(-2.12%) |
Aug 10, 2009 | 7.605 | 7.701 | 7.585 | 7.649 | 481,459 | -0.01(-0.11%) |
Aug 07, 2009 | 7.526 | 7.728 | 7.508 | 7.657 | 1,621,060 | +0.22(+2.94%) |
Aug 06, 2009 | 7.495 | 7.520 | 7.377 | 7.439 | 778,209 | -0.02(-0.22%) |
Aug 05, 2009 | 7.570 | 7.589 | 7.369 | 7.456 | 984,082 | -0.11(-1.46%) |
Aug 04, 2009 | 7.375 | 7.576 | 7.372 | 7.566 | 1,377,346 | +0.15(+1.96%) |
Aug 03, 2009 | 7.266 | 7.422 | 7.181 | 7.420 | 987,490 | +0.21(+2.89%) |
Jul 31, 2009 | 7.137 | 7.281 | 7.112 | 7.212 | 1,112,752 | +0.04(+0.58%) |
Jul 30, 2009 | 7.204 | 7.254 | 7.098 | 7.171 | 1,548,633 | +0.08(+1.11%) |
Jul 29, 2009 | 7.131 | 7.200 | 7.064 | 7.092 | 839,703 | -0.07(-0.93%) |
Jul 28, 2009 | 7.275 | 7.287 | 7.102 | 7.158 | 1,637,208 | -0.12(-1.60%) |
Jul 27, 2009 | 7.239 | 7.320 | 7.171 | 7.275 | 1,203,878 | +0.02(+0.32%) |
Jul 24, 2009 | 7.262 | 7.322 | 7.110 | 7.252 | 1,734,438 | -0.07(-0.99%) |
Jul 23, 2009 | 7.179 | 7.538 | 7.127 | 7.325 | 3,220,683 | +0.13(+1.85%) |
Jul 22, 2009 | 6.946 | 7.231 | 6.944 | 7.191 | 2,687,975 | -0.11(-1.54%) |
Jul 21, 2009 | 7.212 | 7.383 | 7.150 | 7.304 | 2,660,097 | +0.10(+1.33%) |
Jul 20, 2009 | 6.965 | 7.210 | 6.890 | 7.208 | 1,164,702 | +0.25(+3.59%) |
Jul 17, 2009 | 6.777 | 7.006 | 6.773 | 6.958 | 1,297,268 | +0.14(+2.01%) |
Jul 16, 2009 | 6.642 | 6.865 | 6.609 | 6.821 | 796,115 | +0.11(+1.58%) |
Jul 15, 2009 | 6.503 | 6.779 | 6.488 | 6.715 | 1,265,613 | +0.24(+3.76%) |
Jul 14, 2009 | 6.365 | 6.496 | 6.330 | 6.471 | 960,404 | +0.08(+1.27%) |
Jul 13, 2009 | 6.257 | 6.390 | 6.255 | 6.390 | 1,135,896 | +0.23(+3.78%) |
Jul 10, 2009 | 6.078 | 6.203 | 6.070 | 6.157 | 1,084,753 | +0.06(+0.99%) |
Jul 09, 2009 | 6.097 | 6.172 | 6.053 | 6.097 | 1,467,776 | +0.01(+0.10%) |
Jul 08, 2009 | 6.005 | 6.101 | 5.976 | 6.091 | 2,226,518 | +0.08(+1.35%) |
Jul 07, 2009 | 6.120 | 6.188 | 6.001 | 6.009 | 1,869,854 | -0.13(-2.13%) |
Jul 06, 2009 | 6.128 | 6.174 | 6.014 | 6.141 | 1,069,413 | -0.03(-0.51%) |
Jul 02, 2009 | 6.243 | 6.334 | 6.172 | 6.172 | 1,509,452 | -0.16(-2.56%) |
Jul 01, 2009 | 6.230 | 6.376 | 6.230 | 6.334 | 1,016,286 | +0.11(+1.81%) |
Jun 30, 2009 | 6.353 | 6.353 | 6.066 | 6.222 | 1,909,670 | -0.12(-1.97%) |
Jun 29, 2009 | 6.215 | 6.430 | 6.215 | 6.347 | 2,002,896 | +0.11(+1.73%) |
Jun 26, 2009 | 6.218 | 6.292 | 6.122 | 6.238 | 2,443,834 | +0.02(+0.27%) |
Jun 25, 2009 | 6.105 | 6.234 | 6.089 | 6.222 | 1,883,118 | +0.24(+3.96%) |
Jun 24, 2009 | 6.068 | 6.157 | 5.939 | 5.984 | 2,389,495 | -0.07(-1.17%) |
Jun 23, 2009 | 6.126 | 6.186 | 5.916 | 6.055 | 1,808,864 | -0.03(-0.51%) |
Jun 22, 2009 | 6.322 | 6.351 | 6.009 | 6.086 | 2,691,282 | -0.30(-4.69%) |
Jun 19, 2009 | 6.651 | 6.694 | 6.372 | 6.386 | 2,832,801 | -0.22(-3.40%) |
Jun 18, 2009 | 6.621 | 6.698 | 6.538 | 6.611 | 865,683 | -0.02(-0.28%) |
Jun 17, 2009 | 6.503 | 6.704 | 6.361 | 6.630 | 1,456,401 | +0.11(+1.72%) |
Jun 16, 2009 | 6.754 | 6.779 | 6.515 | 6.517 | 1,216,623 | -0.24(-3.51%) |
Jun 15, 2009 | 6.761 | 6.829 | 6.582 | 6.754 | 1,949,130 | -0.10(-1.49%) |
Jun 12, 2009 | 7.123 | 7.123 | 6.761 | 6.856 | 2,152,605 | -0.23(-3.29%) |
Jun 11, 2009 | 7.181 | 7.181 | 6.994 | 7.089 | 2,137,174 | -0.00(-0.06%) |
Jun 10, 2009 | 7.179 | 7.221 | 6.969 | 7.094 | 3,298,123 | -0.06(-0.81%) |
Jun 09, 2009 | 7.042 | 7.168 | 7.010 | 7.152 | 2,470,183 | +0.08(+1.09%) |
Jun 08, 2009 | 7.033 | 7.198 | 7.004 | 7.075 | 1,888,697 | +0.11(+1.58%) |
Jun 05, 2009 | 7.021 | 7.100 | 6.858 | 6.965 | 2,441,234 | -0.05(-0.71%) |
Jun 04, 2009 | 6.806 | 7.015 | 6.717 | 7.015 | 2,425,620 | +0.17(+2.46%) |
Jun 03, 2009 | 6.713 | 6.886 | 6.713 | 6.846 | 2,363,030 | +0.04(+0.55%) |
Jun 02, 2009 | 6.679 | 6.904 | 6.652 | 6.809 | 2,896,420 | +0.05(+0.74%) |
Jun 01, 2009 | 6.415 | 6.892 | 6.415 | 6.759 | 2,528,102 | +0.35(+5.45%) |
May 29, 2009 | 6.430 | 6.486 | 6.324 | 6.409 | 2,021,355 | +0.04(+0.55%) |
May 28, 2009 | 6.397 | 6.449 | 6.209 | 6.374 | 1,872,223 | +0.04(+0.69%) |
May 27, 2009 | 6.473 | 6.603 | 6.305 | 6.330 | 3,120,930 | -0.11(-1.65%) |
May 26, 2009 | 6.386 | 6.655 | 6.336 | 6.436 | 2,847,781 | +0.03(+0.52%) |
May 22, 2009 | 6.498 | 6.498 | 6.309 | 6.403 | 3,522,667 | -0.10(-1.47%) |
May 21, 2009 | 5.738 | 6.825 | 5.670 | 6.498 | 9,232,988 | +0.67(+11.58%) |
May 20, 2009 | 6.028 | 6.245 | 5.781 | 5.824 | 5,023,521 | -0.12(-2.03%) |
May 19, 2009 | 5.930 | 6.028 | 5.908 | 5.945 | 4,156,271 | +0.03(+0.46%) |
May 18, 2009 | 5.687 | 6.034 | 5.666 | 5.918 | 3,664,864 | +0.27(+4.87%) |
May 15, 2009 | 5.647 | 5.855 | 5.602 | 5.643 | 2,479,161 | -0.04(-0.70%) |
May 14, 2009 | 5.602 | 5.831 | 5.527 | 5.683 | 2,304,438 | +0.05(+0.96%) |
May 13, 2009 | 5.797 | 5.812 | 5.606 | 5.629 | 2,394,257 | -0.29(-4.89%) |
May 12, 2009 | 6.120 | 6.138 | 5.737 | 5.918 | 2,141,984 | -0.18(-2.97%) |
May 11, 2009 | 6.270 | 6.270 | 6.086 | 6.099 | 2,398,217 | -0.21(-3.27%) |
May 08, 2009 | 6.351 | 6.376 | 6.082 | 6.305 | 2,800,036 | +0.01(+0.23%) |
May 07, 2009 | 6.573 | 6.723 | 6.232 | 6.290 | 3,042,856 | -0.27(-4.18%) |
May 06, 2009 | 6.655 | 6.684 | 6.411 | 6.565 | 1,550,901 | -0.09(-1.41%) |
May 05, 2009 | 6.467 | 6.702 | 6.390 | 6.659 | 3,207,842 | +0.20(+3.16%) |
May 04, 2009 | 6.191 | 6.482 | 6.178 | 6.455 | 2,465,685 | +0.26(+4.27%) |
May 01, 2009 | 6.349 | 6.446 | 6.163 | 6.191 | 2,110,665 | -0.13(-2.07%) |
Apr 30, 2009 | 6.234 | 6.590 | 6.213 | 6.322 | 3,608,094 | +0.11(+1.74%) |
Apr 29, 2009 | 5.982 | 6.270 | 5.939 | 6.213 | 5,050,088 | +0.30(+5.10%) |
Apr 28, 2009 | 5.812 | 6.120 | 5.745 | 5.912 | 4,454,011 | +0.01(+0.11%) |
Apr 27, 2009 | 5.826 | 6.103 | 5.795 | 5.905 | 4,321,671 | +0.05(+0.82%) |
Apr 24, 2009 | 5.458 | 6.053 | 5.441 | 5.858 | 6,619,914 | +0.42(+7.69%) |
Apr 23, 2009 | 5.462 | 5.541 | 5.337 | 5.439 | 6,107,929 | -0.01(-0.23%) |
Apr 22, 2009 | 5.054 | 5.518 | 4.994 | 5.452 | 6,101,667 | +0.41(+8.09%) |
Apr 21, 2009 | 4.944 | 5.061 | 4.900 | 5.044 | 2,327,333 | +0.09(+1.81%) |
Apr 20, 2009 | 5.210 | 5.213 | 4.948 | 4.954 | 2,502,190 | -0.30(-5.70%) |
Apr 17, 2009 | 5.258 | 5.302 | 5.215 | 5.254 | 1,958,136 | +0.01(+0.24%) |
Apr 16, 2009 | 5.206 | 5.300 | 4.873 | 5.242 | 5,821,088 | +0.01(+0.12%) |
Apr 15, 2009 | 5.100 | 5.256 | 5.096 | 5.235 | 3,084,204 | +0.02(+0.44%) |
Apr 14, 2009 | 5.373 | 5.373 | 5.138 | 5.213 | 1,888,592 | -0.15(-2.87%) |
Apr 13, 2009 | 5.591 | 5.591 | 5.304 | 5.366 | 3,254,304 | -0.28(-5.01%) |
Apr 09, 2009 | 5.373 | 5.674 | 5.354 | 5.649 | 2,004,362 | +0.38(+7.31%) |
Apr 08, 2009 | 5.317 | 5.395 | 5.144 | 5.265 | 1,515,041 | -0.07(-1.33%) |
Apr 07, 2009 | 5.381 | 5.464 | 5.192 | 5.335 | 1,977,839 | -0.10(-1.76%) |
Apr 06, 2009 | 5.404 | 5.477 | 5.352 | 5.431 | 3,011,460 | -0.01(-0.27%) |
Apr 03, 2009 | 5.310 | 5.446 | 5.125 | 5.446 | 2,928,013 | +0.16(+2.99%) |
Apr 02, 2009 | 5.119 | 5.448 | 5.083 | 5.287 | 2,657,478 | +0.23(+4.48%) |
Apr 01, 2009 | 5.002 | 5.081 | 4.917 | 5.061 | 3,654,243 | +0.03(+0.58%) |
Mar 31, 2009 | 5.019 | 5.123 | 4.890 | 5.031 | 2,641,345 | +0.02(+0.33%) |
Mar 30, 2009 | 5.233 | 5.290 | 4.882 | 5.015 | 2,545,610 | -0.43(-7.87%) |
Mar 26, 2009 | 5.237 | 5.471 | 5.146 | 5.443 | 3,545,648 | +0.19(+3.52%) |
Mar 25, 2009 | 5.529 | 5.654 | 5.061 | 5.258 | 4,402,441 | -0.19(-3.51%) |
Mar 24, 2009 | 5.660 | 5.677 | 5.404 | 5.450 | 5,094,670 | -0.29(-5.04%) |
Mar 23, 2009 | 5.556 | 5.739 | 5.520 | 5.739 | 2,508,841 | +0.29(+5.39%) |
Mar 20, 2009 | 5.506 | 5.558 | 5.342 | 5.446 | 2,886,366 | -0.04(-0.68%) |
Mar 19, 2009 | 5.514 | 5.664 | 5.410 | 5.483 | 2,925,749 | +0.01(+0.11%) |
Mar 18, 2009 | 5.342 | 5.537 | 5.165 | 5.477 | 2,553,111 | +0.13(+2.37%) |
Mar 17, 2009 | 5.210 | 5.360 | 5.089 | 5.350 | 4,301,419 | +0.14(+2.76%) |
Mar 16, 2009 | 5.152 | 5.439 | 5.146 | 5.206 | 3,481,986 | +0.11(+2.21%) |
Mar 13, 2009 | 5.092 | 5.314 | 4.979 | 5.094 | 0 | -0.04(-0.77%) |
Mar 12, 2009 | 4.865 | 5.150 | 4.632 | 5.133 | 3,484,961 | +0.30(+6.20%) |
Mar 11, 2009 | 4.624 | 4.940 | 4.536 | 4.834 | 3,449,215 | +0.17(+3.75%) |
Mar 10, 2009 | 4.434 | 4.711 | 4.380 | 4.659 | 3,008,543 | +0.30(+6.98%) |
Mar 09, 2009 | 4.330 | 4.513 | 4.299 | 4.355 | 2,771,677 | -0.04(-0.95%) |
Mar 06, 2009 | 4.380 | 4.425 | 4.293 | 4.397 | 0 | +0.03(+0.62%) |
Mar 05, 2009 | 4.328 | 4.405 | 4.282 | 4.370 | 5,758,032 | -0.02(-0.47%) |
Mar 04, 2009 | 4.368 | 4.497 | 4.330 | 4.391 | 2,670,622 | +0.14(+3.33%) |
Mar 02, 2009 | 4.505 | 4.588 | 4.212 | 4.249 | 5,295,498 | -0.30(-6.63%) |
Feb 27, 2009 | 4.613 | 4.794 | 4.551 | 4.551 | 0 | -0.19(-3.91%) |
Feb 26, 2009 | 4.612 | 4.855 | 4.565 | 4.736 | 5,809,934 | +0.17(+3.74%) |
Feb 25, 2009 | 4.663 | 4.709 | 4.465 | 4.565 | 3,595,046 | -0.18(-3.77%) |
Feb 24, 2009 | 4.524 | 4.825 | 4.484 | 4.744 | 4,129,695 | +0.27(+6.15%) |
Feb 23, 2009 | 4.834 | 4.875 | 4.455 | 4.470 | 4,829,177 | -0.33(-6.93%) |
Feb 20, 2009 | 4.900 | 4.994 | 4.730 | 4.803 | 5,620,025 | -0.20(-3.91%) |
Feb 19, 2009 | 5.077 | 5.562 | 4.984 | 4.998 | 8,861,071 | -0.39(-7.19%) |
Feb 18, 2009 | 5.502 | 5.649 | 5.329 | 5.385 | 5,064,932 | -0.11(-1.93%) |
Feb 17, 2009 | 5.550 | 5.637 | 5.475 | 5.491 | 3,415,618 | -0.22(-3.83%) |
Feb 13, 2009 | 5.945 | 5.968 | 5.662 | 5.710 | 2,475,965 | -0.19(-3.18%) |
Feb 12, 2009 | 5.806 | 5.897 | 5.643 | 5.897 | 2,571,801 | +0.06(+1.03%) |
Feb 11, 2009 | 6.022 | 6.024 | 5.721 | 5.837 | 3,491,511 | -0.21(-3.54%) |
Feb 10, 2009 | 6.295 | 6.430 | 6.030 | 6.051 | 3,352,115 | -0.28(-4.37%) |
Feb 09, 2009 | 6.261 | 6.374 | 6.141 | 6.328 | 1,977,387 | +0.01(+0.20%) |
Feb 06, 2009 | 6.064 | 6.401 | 6.064 | 6.315 | 3,096,930 | +0.20(+3.27%) |
Feb 05, 2009 | 6.014 | 6.207 | 5.837 | 6.116 | 2,917,358 | +0.09(+1.52%) |
Feb 04, 2009 | 6.407 | 6.407 | 5.941 | 6.024 | 2,834,017 | -0.21(-3.44%) |
Feb 03, 2009 | 6.307 | 6.315 | 5.987 | 6.238 | 3,238,080 | -0.10(-1.58%) |