Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.708 | 6.736 | 6.626 | 6.629 | 3,358,492 | -0.08(-1.18%) |
Oct 29, 2009 | 6.762 | 6.762 | 6.691 | 6.708 | 4,156,149 | -0.01(-0.08%) |
Oct 28, 2009 | 6.694 | 6.765 | 6.694 | 6.714 | 3,156,780 | +0.03(+0.51%) |
Oct 27, 2009 | 6.631 | 6.734 | 6.629 | 6.680 | 2,594,061 | +0.04(+0.60%) |
Oct 26, 2009 | 6.666 | 6.694 | 6.602 | 6.640 | 2,531,600 | -0.01(-0.13%) |
Oct 23, 2009 | 6.646 | 6.657 | 6.612 | 6.649 | 4,260,402 | -0.01(-0.13%) |
Oct 22, 2009 | 6.654 | 6.697 | 6.512 | 6.657 | 2,044,160 | +0.01(+0.13%) |
Oct 21, 2009 | 6.671 | 6.731 | 6.649 | 6.649 | 2,794,946 | -0.05(-0.76%) |
Oct 20, 2009 | 6.637 | 6.705 | 6.637 | 6.700 | 2,768,998 | -0.02(-0.34%) |
Oct 19, 2009 | 6.771 | 6.799 | 6.688 | 6.722 | 4,322,338 | -0.05(-0.75%) |
Oct 16, 2009 | 6.739 | 6.810 | 6.708 | 6.773 | 2,863,764 | +0.01(+0.21%) |
Oct 15, 2009 | 6.748 | 6.810 | 6.697 | 6.759 | 2,935,723 | -0.02(-0.29%) |
Oct 14, 2009 | 6.887 | 6.895 | 6.762 | 6.779 | 3,445,809 | -0.07(-0.99%) |
Oct 13, 2009 | 6.912 | 6.912 | 6.739 | 6.847 | 3,330,779 | -0.06(-0.90%) |
Oct 12, 2009 | 6.954 | 6.986 | 6.881 | 6.910 | 2,366,330 | -0.03(-0.37%) |
Oct 09, 2009 | 7.015 | 7.015 | 6.884 | 6.935 | 5,071,228 | -0.07(-0.93%) |
Oct 08, 2009 | 7.190 | 7.190 | 6.921 | 7.000 | 5,555,130 | -0.15(-2.10%) |
Oct 07, 2009 | 7.293 | 7.315 | 7.128 | 7.151 | 2,804,704 | -0.14(-1.98%) |
Oct 06, 2009 | 7.352 | 7.352 | 7.259 | 7.295 | 1,825,394 | -0.00(-0.04%) |
Oct 05, 2009 | 7.366 | 7.366 | 7.267 | 7.298 | 2,383,788 | -0.07(-0.96%) |
Oct 02, 2009 | 7.338 | 7.403 | 7.295 | 7.369 | 2,979,006 | -0.01(-0.19%) |
Oct 01, 2009 | 7.463 | 7.488 | 7.364 | 7.383 | 2,460,998 | -0.08(-1.03%) |
Sep 30, 2009 | 7.449 | 7.491 | 7.406 | 7.460 | 3,250,877 | +0.01(+0.15%) |
Sep 29, 2009 | 7.403 | 7.463 | 7.335 | 7.449 | 2,072,032 | -0.01(-0.08%) |
Sep 28, 2009 | 7.395 | 7.471 | 7.378 | 7.454 | 1,223,597 | +0.06(+0.81%) |
Sep 25, 2009 | 7.375 | 7.469 | 7.342 | 7.395 | 1,376,155 | +0.01(+0.19%) |
Sep 24, 2009 | 7.383 | 7.406 | 7.327 | 7.381 | 1,680,007 | +0.02(+0.23%) |
Sep 23, 2009 | 7.395 | 7.471 | 7.349 | 7.364 | 2,725,831 | +0.00(+0.00%) |
Sep 22, 2009 | 7.406 | 7.406 | 7.321 | 7.364 | 1,791,763 | +0.01(+0.08%) |
Sep 21, 2009 | 7.361 | 7.403 | 7.292 | 7.358 | 2,065,822 | -0.03(-0.42%) |
Sep 18, 2009 | 7.137 | 7.392 | 7.125 | 7.389 | 4,431,536 | +0.30(+4.16%) |
Sep 17, 2009 | 7.094 | 7.165 | 7.054 | 7.094 | 2,121,581 | +0.00(+0.04%) |
Sep 16, 2009 | 7.034 | 7.134 | 7.023 | 7.091 | 3,160,134 | +0.06(+0.81%) |
Sep 15, 2009 | 7.003 | 7.100 | 6.941 | 7.034 | 4,077,328 | +0.02(+0.28%) |
Sep 14, 2009 | 6.986 | 7.037 | 6.969 | 7.015 | 730,649 | -0.01(-0.20%) |
Sep 11, 2009 | 7.023 | 7.049 | 6.972 | 7.029 | 948,149 | +0.03(+0.45%) |
Sep 10, 2009 | 6.966 | 7.006 | 6.946 | 6.998 | 1,147,853 | +0.04(+0.61%) |
Sep 09, 2009 | 6.949 | 6.978 | 6.890 | 6.955 | 2,035,438 | +0.02(+0.33%) |
Sep 08, 2009 | 6.861 | 6.932 | 6.810 | 6.932 | 1,831,836 | +0.12(+1.79%) |
Sep 04, 2009 | 6.748 | 6.822 | 6.705 | 6.810 | 1,390,357 | +0.05(+0.76%) |
Sep 03, 2009 | 6.717 | 6.771 | 6.666 | 6.759 | 1,877,974 | +0.05(+0.80%) |
Sep 02, 2009 | 6.725 | 6.745 | 6.677 | 6.705 | 1,416,277 | -0.06(-0.88%) |
Sep 01, 2009 | 6.745 | 6.822 | 6.711 | 6.765 | 3,203,453 | +0.02(+0.29%) |
Aug 31, 2009 | 6.796 | 6.827 | 6.728 | 6.745 | 1,718,790 | -0.07(-0.96%) |
Aug 28, 2009 | 6.759 | 6.819 | 6.731 | 6.810 | 1,713,373 | +0.07(+0.97%) |
Aug 27, 2009 | 6.688 | 6.782 | 6.623 | 6.745 | 1,767,588 | +0.08(+1.24%) |
Aug 26, 2009 | 6.736 | 6.736 | 6.575 | 6.663 | 2,635,054 | -0.03(-0.38%) |
Aug 25, 2009 | 6.691 | 6.745 | 6.651 | 6.688 | 1,538,722 | -0.00(-0.04%) |
Aug 24, 2009 | 6.657 | 6.751 | 6.620 | 6.691 | 1,384,042 | +0.00(+0.04%) |
Aug 21, 2009 | 6.555 | 6.717 | 6.555 | 6.688 | 3,626,187 | +0.14(+2.21%) |
Aug 20, 2009 | 6.541 | 6.631 | 6.507 | 6.544 | 2,410,293 | +0.01(+0.22%) |
Aug 19, 2009 | 6.541 | 6.626 | 6.430 | 6.529 | 5,043,987 | -0.16(-2.33%) |
Aug 18, 2009 | 6.649 | 6.714 | 6.526 | 6.685 | 4,797,444 | -0.03(-0.47%) |
Aug 17, 2009 | 6.719 | 6.785 | 6.546 | 6.717 | 4,399,580 | -0.05(-0.80%) |
Aug 14, 2009 | 6.850 | 6.893 | 6.728 | 6.771 | 1,645,059 | -0.07(-0.95%) |
Aug 13, 2009 | 6.921 | 6.924 | 6.796 | 6.836 | 909,395 | -0.03(-0.41%) |
Aug 12, 2009 | 6.946 | 6.995 | 6.864 | 6.864 | 2,105,229 | -0.08(-1.18%) |
Aug 11, 2009 | 6.946 | 7.009 | 6.915 | 6.946 | 1,435,688 | +0.01(+0.12%) |
Aug 10, 2009 | 6.844 | 6.995 | 6.844 | 6.938 | 1,266,880 | +0.04(+0.53%) |
Aug 07, 2009 | 6.819 | 6.904 | 6.771 | 6.901 | 1,140,844 | +0.11(+1.67%) |
Aug 06, 2009 | 6.748 | 6.827 | 6.677 | 6.788 | 1,717,352 | +0.12(+1.74%) |
Aug 05, 2009 | 6.683 | 6.731 | 6.654 | 6.671 | 1,824,608 | -0.01(-0.08%) |
Aug 04, 2009 | 6.714 | 6.756 | 6.677 | 6.677 | 1,004,545 | -0.03(-0.47%) |
Aug 03, 2009 | 6.711 | 6.736 | 6.603 | 6.708 | 1,096,038 | +0.00(+0.04%) |
Jul 31, 2009 | 6.651 | 6.751 | 6.643 | 6.705 | 1,094,449 | +0.02(+0.30%) |
Jul 30, 2009 | 6.719 | 6.773 | 6.677 | 6.685 | 890,541 | +0.01(+0.13%) |
Jul 29, 2009 | 6.620 | 6.688 | 6.549 | 6.677 | 1,594,840 | +0.03(+0.51%) |
Jul 28, 2009 | 6.535 | 6.683 | 6.515 | 6.643 | 2,282,742 | +0.10(+1.61%) |
Jul 27, 2009 | 6.623 | 6.629 | 6.522 | 6.538 | 886,446 | -0.07(-1.12%) |
Jul 24, 2009 | 6.566 | 6.626 | 6.544 | 6.612 | 2,509 | +0.05(+0.69%) |
Jul 23, 2009 | 6.470 | 6.583 | 6.458 | 6.566 | 1,972,321 | +0.10(+1.49%) |
Jul 22, 2009 | 6.436 | 6.529 | 6.385 | 6.470 | 2,295,598 | +0.04(+0.66%) |
Jul 21, 2009 | 6.512 | 6.518 | 6.385 | 6.427 | 1,843,272 | -0.08(-1.22%) |
Jul 20, 2009 | 6.436 | 6.507 | 6.393 | 6.507 | 2,068,973 | +0.06(+0.97%) |
Jul 17, 2009 | 6.441 | 6.444 | 6.359 | 6.444 | 1,651,053 | +0.02(+0.35%) |
Jul 16, 2009 | 6.385 | 6.433 | 6.356 | 6.421 | 867,208 | +0.00(+0.04%) |
Jul 15, 2009 | 6.314 | 6.430 | 6.245 | 6.419 | 1,980,303 | +0.16(+2.49%) |
Jul 14, 2009 | 6.189 | 6.285 | 6.177 | 6.263 | 1,860,226 | +0.07(+1.15%) |
Jul 13, 2009 | 6.166 | 6.229 | 6.160 | 6.192 | 1,887,697 | +0.07(+1.16%) |
Jul 10, 2009 | 6.118 | 6.169 | 6.061 | 6.121 | 1,565,766 | +0.01(+0.19%) |
Jul 09, 2009 | 6.325 | 6.325 | 6.098 | 6.109 | 2,593,360 | -0.16(-2.62%) |
Jul 08, 2009 | 6.376 | 6.387 | 6.203 | 6.274 | 2,635,716 | -0.07(-1.07%) |
Jul 07, 2009 | 6.402 | 6.456 | 6.328 | 6.342 | 2,375,056 | -0.08(-1.19%) |
Jul 06, 2009 | 6.345 | 6.464 | 6.308 | 6.419 | 2,740,051 | +0.03(+0.53%) |
Jul 02, 2009 | 6.507 | 6.552 | 6.336 | 6.385 | 2,425,595 | -0.17(-2.56%) |
Jul 01, 2009 | 6.254 | 6.592 | 6.254 | 6.552 | 6,705,592 | +0.35(+5.72%) |
Jun 30, 2009 | 6.220 | 6.234 | 6.109 | 6.197 | 4,355,497 | -0.01(-0.09%) |
Jun 29, 2009 | 6.129 | 6.291 | 6.129 | 6.203 | 4,943,709 | +0.10(+1.72%) |
Jun 26, 2009 | 6.464 | 6.490 | 6.016 | 6.098 | 33,180,704 | -0.39(-6.03%) |
Jun 25, 2009 | 6.427 | 6.490 | 6.413 | 6.490 | 3,664,850 | +0.10(+1.51%) |
Jun 24, 2009 | 6.453 | 6.453 | 6.349 | 6.393 | 5,281,536 | +0.01(+0.13%) |
Jun 23, 2009 | 6.265 | 6.430 | 6.231 | 6.385 | 7,130,154 | +0.14(+2.32%) |
Jun 22, 2009 | 6.146 | 6.265 | 6.104 | 6.240 | 3,986,893 | +0.05(+0.83%) |
Jun 19, 2009 | 6.189 | 6.277 | 6.177 | 6.189 | 4,173,815 | +0.03(+0.55%) |
Jun 18, 2009 | 5.993 | 6.217 | 5.993 | 6.155 | 2,850,253 | +0.14(+2.41%) |
Jun 17, 2009 | 5.894 | 6.053 | 5.882 | 6.010 | 3,419,685 | +0.09(+1.53%) |
Jun 16, 2009 | 5.984 | 6.038 | 5.905 | 5.919 | 2,847,687 | -0.06(-1.00%) |
Jun 15, 2009 | 6.058 | 6.058 | 5.914 | 5.979 | 2,435,099 | -0.12(-2.00%) |
Jun 12, 2009 | 5.973 | 6.132 | 5.973 | 6.101 | 3,439,952 | +0.09(+1.51%) |
Jun 11, 2009 | 5.945 | 6.089 | 5.945 | 6.010 | 3,598,188 | +0.06(+0.95%) |
Jun 10, 2009 | 6.010 | 6.024 | 5.891 | 5.953 | 2,692,634 | -0.03(-0.52%) |
Jun 09, 2009 | 6.030 | 6.055 | 5.939 | 5.984 | 2,284,391 | -0.02(-0.38%) |
Jun 08, 2009 | 6.036 | 6.058 | 5.959 | 6.007 | 3,195,781 | -0.06(-0.98%) |
Jun 05, 2009 | 6.180 | 6.194 | 6.030 | 6.067 | 2,091,647 | -0.05(-0.79%) |
Jun 04, 2009 | 6.158 | 6.160 | 6.044 | 6.115 | 3,164,578 | -0.04(-0.65%) |
Jun 03, 2009 | 6.141 | 6.166 | 6.087 | 6.155 | 3,332,435 | -0.01(-0.18%) |
Jun 02, 2009 | 6.172 | 6.203 | 6.109 | 6.166 | 3,517,549 | -0.00(-0.05%) |
Jun 01, 2009 | 6.044 | 6.271 | 6.041 | 6.169 | 4,200,528 | +0.16(+2.69%) |
May 29, 2009 | 5.959 | 6.070 | 5.948 | 6.007 | 6,871,926 | +0.11(+1.88%) |
May 28, 2009 | 6.166 | 6.177 | 5.843 | 5.897 | 8,762,361 | -0.24(-3.93%) |
May 27, 2009 | 6.243 | 6.368 | 5.959 | 6.138 | 14,807,927 | -0.37(-5.63%) |
May 26, 2009 | 6.169 | 6.507 | 6.169 | 6.504 | 3,937,326 | +0.32(+5.14%) |
May 22, 2009 | 6.169 | 6.263 | 6.152 | 6.186 | 2,008,559 | +0.05(+0.74%) |
May 21, 2009 | 6.288 | 6.328 | 6.135 | 6.141 | 3,556,254 | -0.20(-3.13%) |
May 20, 2009 | 6.410 | 6.439 | 6.302 | 6.339 | 2,358,591 | -0.04(-0.62%) |
May 19, 2009 | 6.407 | 6.461 | 6.348 | 6.379 | 1,299,210 | -0.02(-0.35%) |
May 18, 2009 | 6.373 | 6.413 | 6.297 | 6.402 | 1,707,714 | +0.05(+0.76%) |
May 15, 2009 | 6.311 | 6.373 | 6.243 | 6.353 | 3,083,492 | +0.03(+0.40%) |
May 14, 2009 | 6.331 | 6.444 | 6.305 | 6.328 | 2,109,472 | +0.01(+0.18%) |
May 13, 2009 | 6.308 | 6.359 | 6.263 | 6.316 | 2,563,098 | -0.02(-0.36%) |
May 12, 2009 | 6.356 | 6.424 | 6.314 | 6.339 | 3,285,811 | +0.01(+0.18%) |
May 11, 2009 | 6.319 | 6.407 | 6.292 | 6.328 | 2,914,226 | -0.01(-0.09%) |
May 08, 2009 | 6.507 | 6.515 | 6.291 | 6.334 | 3,752,639 | -0.11(-1.67%) |
May 07, 2009 | 6.495 | 6.538 | 6.390 | 6.441 | 2,228,992 | -0.02(-0.26%) |
May 06, 2009 | 6.526 | 6.572 | 6.385 | 6.458 | 2,554,817 | -0.05(-0.78%) |
May 05, 2009 | 6.575 | 6.595 | 6.436 | 6.509 | 3,375,563 | -0.10(-1.59%) |
May 04, 2009 | 6.623 | 6.629 | 6.595 | 6.614 | 2,879,277 | +0.12(+1.88%) |
May 01, 2009 | 6.544 | 6.595 | 6.436 | 6.492 | 2,900,415 | -0.06(-0.95%) |
Apr 30, 2009 | 6.535 | 6.671 | 6.512 | 6.555 | 2,501,205 | +0.06(+0.87%) |
Apr 29, 2009 | 6.606 | 6.668 | 6.495 | 6.498 | 3,629,200 | -0.09(-1.42%) |
Apr 28, 2009 | 6.566 | 6.654 | 6.549 | 6.592 | 2,358,799 | +0.01(+0.17%) |
Apr 27, 2009 | 6.708 | 6.745 | 6.580 | 6.580 | 2,484,134 | -0.20(-3.01%) |
Apr 24, 2009 | 6.785 | 6.887 | 6.731 | 6.785 | 3,489,733 | +0.01(+0.08%) |
Apr 23, 2009 | 6.833 | 6.844 | 6.697 | 6.779 | 3,679,683 | +0.01(+0.17%) |
Apr 22, 2009 | 6.867 | 6.895 | 6.753 | 6.768 | 1,976,864 | -0.11(-1.57%) |
Apr 21, 2009 | 6.816 | 6.932 | 6.768 | 6.876 | 2,134,965 | +0.06(+0.87%) |
Apr 20, 2009 | 6.739 | 6.856 | 6.705 | 6.816 | 3,233,898 | +0.02(+0.25%) |
Apr 17, 2009 | 6.771 | 6.816 | 6.688 | 6.799 | 2,290,720 | +0.05(+0.80%) |
Apr 16, 2009 | 6.765 | 6.839 | 6.680 | 6.745 | 3,472,472 | -0.01(-0.13%) |
Apr 15, 2009 | 6.685 | 6.779 | 6.660 | 6.753 | 1,811,985 | +0.07(+1.02%) |
Apr 14, 2009 | 6.671 | 6.728 | 6.532 | 6.685 | 2,617,200 | -0.01(-0.17%) |
Apr 13, 2009 | 6.685 | 6.751 | 6.654 | 6.697 | 2,452,949 | -0.05(-0.72%) |
Apr 09, 2009 | 6.861 | 6.884 | 6.671 | 6.745 | 2,171,482 | -0.01(-0.13%) |
Apr 08, 2009 | 6.799 | 6.822 | 6.688 | 6.753 | 1,497,039 | -0.00(-0.04%) |
Apr 07, 2009 | 6.790 | 6.856 | 6.731 | 6.756 | 3,096,179 | -0.03(-0.50%) |
Apr 06, 2009 | 6.788 | 6.935 | 6.745 | 6.790 | 4,413,179 | -0.01(-0.21%) |
Apr 03, 2009 | 6.756 | 6.847 | 6.714 | 6.805 | 2,151,328 | +0.03(+0.38%) |
Apr 02, 2009 | 6.711 | 6.813 | 6.677 | 6.779 | 3,861,269 | +0.15(+2.23%) |
Apr 01, 2009 | 6.572 | 6.663 | 6.512 | 6.631 | 3,343,441 | -0.03(-0.47%) |
Mar 31, 2009 | 6.620 | 6.776 | 6.515 | 6.663 | 2,480,511 | +0.10(+1.56%) |
Mar 30, 2009 | 6.478 | 6.566 | 6.424 | 6.561 | 2,228,893 | -0.16(-2.41%) |
Mar 26, 2009 | 6.663 | 6.731 | 6.538 | 6.722 | 2,842,789 | +0.12(+1.80%) |
Mar 25, 2009 | 6.626 | 6.666 | 6.453 | 6.603 | 2,462,933 | +0.03(+0.48%) |
Mar 24, 2009 | 6.603 | 6.719 | 6.490 | 6.572 | 2,500,884 | -0.11(-1.61%) |
Mar 23, 2009 | 6.522 | 6.680 | 6.522 | 6.680 | 2,021,595 | +0.21(+3.20%) |
Mar 20, 2009 | 6.498 | 6.668 | 6.456 | 6.473 | 3,435,610 | +0.01(+0.12%) |
Mar 19, 2009 | 6.683 | 6.683 | 6.385 | 6.465 | 3,542,507 | -0.16(-2.43%) |
Mar 18, 2009 | 6.507 | 6.705 | 6.439 | 6.626 | 4,817,771 | +0.11(+1.74%) |
Mar 17, 2009 | 6.402 | 6.512 | 6.271 | 6.512 | 3,325,729 | +0.13(+2.00%) |
Mar 16, 2009 | 6.345 | 6.456 | 6.271 | 6.385 | 4,278,062 | +0.09(+1.49%) |
Mar 13, 2009 | 6.118 | 6.314 | 6.024 | 6.291 | 0 | +0.21(+3.45%) |
Mar 12, 2009 | 5.845 | 6.118 | 5.789 | 6.081 | 4,272,190 | +0.27(+4.64%) |
Mar 11, 2009 | 5.948 | 6.033 | 5.789 | 5.811 | 4,365,297 | -0.11(-1.92%) |
Mar 10, 2009 | 6.013 | 6.044 | 5.831 | 5.925 | 4,958,852 | -0.02(-0.38%) |
Mar 09, 2009 | 6.223 | 6.282 | 5.888 | 5.948 | 4,144,653 | -0.30(-4.73%) |
Mar 06, 2009 | 6.254 | 6.316 | 5.990 | 6.243 | 0 | +0.04(+0.69%) |
Mar 05, 2009 | 6.561 | 6.563 | 6.172 | 6.200 | 5,091,143 | -0.35(-5.41%) |
Mar 04, 2009 | 6.592 | 6.646 | 6.456 | 6.555 | 4,565,586 | +0.17(+2.67%) |
Mar 02, 2009 | 6.263 | 6.461 | 6.226 | 6.385 | 5,535,198 | +0.05(+0.85%) |
Feb 27, 2009 | 6.348 | 6.447 | 6.246 | 6.331 | 0 | -0.07(-1.06%) |
Feb 26, 2009 | 6.413 | 6.484 | 6.356 | 6.399 | 5,377,237 | +0.04(+0.58%) |
Feb 25, 2009 | 6.311 | 6.410 | 6.186 | 6.362 | 5,548,032 | -0.02(-0.31%) |
Feb 24, 2009 | 6.436 | 6.475 | 6.319 | 6.382 | 3,308,274 | +0.00(+0.04%) |
Feb 23, 2009 | 6.561 | 6.578 | 6.251 | 6.379 | 2,745,650 | -0.12(-1.83%) |
Feb 20, 2009 | 6.512 | 6.646 | 6.368 | 6.498 | 3,052,974 | -0.02(-0.26%) |
Feb 19, 2009 | 6.563 | 6.633 | 6.478 | 6.515 | 1,237,531 | -0.08(-1.20%) |
Feb 18, 2009 | 6.649 | 6.677 | 6.507 | 6.595 | 2,792,426 | -0.05(-0.73%) |
Feb 17, 2009 | 6.708 | 6.802 | 6.580 | 6.643 | 3,225,581 | -0.22(-3.18%) |
Feb 13, 2009 | 6.790 | 6.907 | 6.731 | 6.861 | 2,335,187 | +0.08(+1.13%) |
Feb 12, 2009 | 6.705 | 6.873 | 6.580 | 6.785 | 3,366,791 | -0.03(-0.38%) |
Feb 11, 2009 | 6.663 | 6.881 | 6.649 | 6.810 | 3,147,878 | +0.14(+2.08%) |
Feb 10, 2009 | 6.694 | 6.762 | 6.600 | 6.671 | 3,652,156 | -0.09(-1.38%) |
Feb 09, 2009 | 6.685 | 6.799 | 6.651 | 6.765 | 3,183,538 | +0.04(+0.63%) |
Feb 06, 2009 | 6.739 | 6.742 | 6.606 | 6.722 | 4,180,708 | -0.01(-0.08%) |
Feb 05, 2009 | 6.407 | 6.864 | 6.336 | 6.728 | 10,384,584 | +0.63(+10.28%) |
Feb 04, 2009 | 6.348 | 6.424 | 6.050 | 6.101 | 4,143,102 | -0.26(-4.15%) |
Feb 03, 2009 | 6.246 | 6.439 | 6.169 | 6.365 | 2,313,426 | +0.12(+1.95%) |
Feb 02, 2009 | 6.115 | 6.265 | 5.984 | 6.243 | 2,681,935 | +0.14(+2.37%) |
Jan 30, 2009 | 6.325 | 6.430 | 6.033 | 6.098 | 0 | -0.26(-4.11%) |
Jan 29, 2009 | 6.470 | 6.504 | 6.316 | 6.359 | 3,001,486 | -0.14(-2.18%) |
Jan 28, 2009 | 6.555 | 6.609 | 6.461 | 6.501 | 2,614,046 | -0.04(-0.65%) |
Jan 27, 2009 | 6.575 | 6.634 | 6.495 | 6.544 | 2,485,575 | +0.01(+0.17%) |
Jan 26, 2009 | 6.546 | 6.612 | 6.430 | 6.532 | 3,219,442 | +0.03(+0.48%) |
Jan 23, 2009 | 6.453 | 6.592 | 6.424 | 6.501 | 1,983,485 | -0.08(-1.16%) |
Jan 22, 2009 | 6.467 | 6.620 | 6.430 | 6.578 | 1,750,845 | -0.03(-0.39%) |
Jan 21, 2009 | 6.563 | 6.631 | 6.453 | 6.603 | 3,772,148 | +0.06(+0.87%) |
Jan 20, 2009 | 6.558 | 6.643 | 6.526 | 6.546 | 2,797,124 | -0.06(-0.90%) |
Jan 16, 2009 | 6.555 | 6.631 | 6.413 | 6.606 | 3,428,178 | +0.09(+1.44%) |
Jan 15, 2009 | 6.368 | 6.524 | 6.263 | 6.512 | 2,659,042 | +0.05(+0.75%) |
Jan 14, 2009 | 6.637 | 6.637 | 6.370 | 6.464 | 4,726,084 | -0.15(-2.32%) |
Jan 13, 2009 | 6.583 | 6.663 | 6.535 | 6.617 | 2,396,098 | +0.08(+1.22%) |
Jan 12, 2009 | 6.316 | 6.623 | 6.305 | 6.538 | 4,463,496 | +0.13(+2.08%) |
Jan 09, 2009 | 6.345 | 6.481 | 6.158 | 6.404 | 5,485,938 | +0.05(+0.76%) |
Jan 08, 2009 | 6.470 | 6.552 | 6.314 | 6.356 | 3,644,191 | -0.13(-1.97%) |
Jan 07, 2009 | 6.643 | 6.643 | 6.430 | 6.484 | 2,333,517 | -0.21(-3.18%) |
Jan 06, 2009 | 6.697 | 6.790 | 6.495 | 6.697 | 3,434,958 | +0.08(+1.16%) |
Jan 05, 2009 | 6.728 | 6.789 | 6.535 | 6.620 | 3,004,189 | -0.15(-2.18%) |
Jan 02, 2009 | 6.938 | 6.938 | 6.736 | 6.768 | 0 | -0.14(-2.09%) |
Jan 01, 2009 | 6.833 | 6.981 | 6.788 | 6.912 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.833 | 6.981 | 6.788 | 6.912 | 3,463,828 | +0.09(+1.25%) |
Dec 30, 2008 | 6.688 | 6.827 | 6.660 | 6.827 | 2,076,194 | +0.19(+2.91%) |
Dec 29, 2008 | 6.768 | 6.784 | 6.549 | 6.634 | 2,280,088 | -0.15(-2.26%) |
Dec 26, 2008 | 6.773 | 6.856 | 6.728 | 6.788 | 848,047 | +0.05(+0.80%) |
Dec 24, 2008 | 6.660 | 6.765 | 6.609 | 6.734 | 1,070,203 | +0.09(+1.41%) |
Dec 23, 2008 | 6.683 | 6.785 | 6.586 | 6.640 | 1,888,486 | -0.00(-0.04%) |
Dec 22, 2008 | 6.895 | 6.895 | 6.526 | 6.643 | 3,940,826 | -0.27(-3.86%) |
Dec 19, 2008 | 6.725 | 7.037 | 6.725 | 6.910 | 6,141,404 | +0.21(+3.09%) |
Dec 18, 2008 | 6.549 | 6.779 | 6.490 | 6.702 | 3,870,827 | +0.15(+2.34%) |
Dec 17, 2008 | 6.734 | 6.836 | 6.492 | 6.549 | 4,486,992 | -0.26(-3.87%) |
Dec 16, 2008 | 6.495 | 6.836 | 6.458 | 6.813 | 3,817,845 | +0.39(+6.00%) |
Dec 15, 2008 | 6.586 | 6.640 | 6.342 | 6.427 | 2,384,666 | -0.15(-2.29%) |
Dec 12, 2008 | 6.385 | 6.578 | 6.322 | 6.578 | 3,496,419 | +0.05(+0.74%) |
Dec 11, 2008 | 6.580 | 6.762 | 6.461 | 6.529 | 2,661,185 | -0.15(-2.25%) |
Dec 10, 2008 | 6.802 | 6.839 | 6.512 | 6.680 | 3,786,896 | -0.03(-0.47%) |
Dec 09, 2008 | 6.819 | 6.972 | 6.569 | 6.711 | 4,229,760 | -0.15(-2.19%) |
Dec 08, 2008 | 7.037 | 7.111 | 6.807 | 6.861 | 4,930,948 | -0.05(-0.70%) |
Dec 05, 2008 | 6.788 | 6.929 | 6.484 | 6.910 | 5,639,522 | +0.07(+1.04%) |
Dec 04, 2008 | 6.768 | 6.904 | 6.668 | 6.839 | 5,330,172 | -0.03(-0.50%) |
Dec 03, 2008 | 6.708 | 7.049 | 6.526 | 6.873 | 6,891,492 | +0.26(+3.86%) |
Dec 02, 2008 | 7.066 | 7.094 | 6.501 | 6.617 | 10,880,863 | -0.43(-6.12%) |
Dec 01, 2008 | 7.471 | 7.474 | 7.040 | 7.049 | 5,165,639 | -0.55(-7.24%) |
Nov 28, 2008 | 7.520 | 7.650 | 7.446 | 7.599 | 1,580,740 | +0.07(+0.90%) |
Nov 26, 2008 | 7.520 | 7.758 | 7.406 | 7.531 | 6,037,337 | -0.11(-1.41%) |
Nov 25, 2008 | 8.118 | 8.204 | 7.520 | 7.639 | 6,499,188 | -0.43(-5.38%) |
Nov 24, 2008 | 7.662 | 8.169 | 7.576 | 8.073 | 5,518,560 | +0.47(+6.12%) |
Nov 21, 2008 | 7.891 | 7.988 | 7.361 | 7.608 | 6,592,803 | -0.07(-0.92%) |
Nov 20, 2008 | 7.846 | 8.155 | 7.630 | 7.679 | 5,239,902 | -0.27(-3.36%) |
Nov 19, 2008 | 7.934 | 8.169 | 7.806 | 7.945 | 7,123,571 | -0.03(-0.36%) |
Nov 18, 2008 | 7.406 | 8.025 | 7.383 | 7.974 | 33,347,814 | +0.60(+8.16%) |
Nov 17, 2008 | 7.477 | 7.576 | 7.293 | 7.372 | 2,790,146 | -0.14(-1.89%) |
Nov 14, 2008 | 7.662 | 7.789 | 7.488 | 7.514 | 2,937,848 | -0.24(-3.11%) |
Nov 13, 2008 | 7.256 | 7.764 | 7.040 | 7.755 | 4,001,462 | +0.52(+7.18%) |
Nov 12, 2008 | 7.494 | 7.531 | 7.213 | 7.236 | 2,412,876 | -0.35(-4.60%) |
Nov 11, 2008 | 7.670 | 7.775 | 7.514 | 7.585 | 2,027,766 | -0.13(-1.73%) |
Nov 10, 2008 | 7.786 | 7.883 | 7.596 | 7.718 | 3,278,125 | +0.16(+2.06%) |
Nov 07, 2008 | 7.480 | 7.596 | 7.364 | 7.562 | 2,756,353 | +0.15(+1.99%) |
Nov 06, 2008 | 7.934 | 7.934 | 7.381 | 7.415 | 5,294,794 | -0.54(-6.81%) |
Nov 05, 2008 | 8.141 | 8.260 | 7.920 | 7.957 | 3,678,745 | -0.41(-4.85%) |
Nov 04, 2008 | 8.465 | 8.581 | 8.306 | 8.362 | 2,509,454 | +0.07(+0.86%) |