Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.220 | 9.430 | 9.130 | 9.220 | 122,419 | -0.02(-0.22%) |
Feb 25, 2010 | 9.470 | 9.600 | 9.130 | 9.240 | 143,496 | -0.38(-3.95%) |
Feb 24, 2010 | 9.510 | 9.720 | 9.500 | 9.620 | 154,232 | +0.11(+1.16%) |
Feb 23, 2010 | 9.660 | 9.660 | 9.250 | 9.510 | 354,014 | -0.16(-1.65%) |
Feb 22, 2010 | 9.740 | 9.740 | 9.610 | 9.670 | 98,080 | -0.03(-0.31%) |
Feb 19, 2010 | 9.490 | 9.760 | 9.380 | 9.700 | 360,529 | +0.20(+2.11%) |
Feb 18, 2010 | 9.210 | 9.500 | 9.210 | 9.500 | 227,789 | +0.31(+3.37%) |
Feb 17, 2010 | 9.190 | 9.330 | 9.110 | 9.190 | 152,925 | +0.06(+0.66%) |
Feb 16, 2010 | 9.050 | 9.140 | 8.885 | 9.130 | 77,198 | +0.18(+2.01%) |
Feb 12, 2010 | 8.750 | 8.950 | 8.950 | 8.950 | 176,200 | +0.15(+1.70%) |
Feb 11, 2010 | 8.590 | 8.810 | 8.350 | 8.800 | 114,708 | +0.22(+2.56%) |
Feb 10, 2010 | 8.510 | 8.660 | 8.368 | 8.580 | 98,135 | +0.06(+0.70%) |
Feb 09, 2010 | 8.430 | 8.580 | 8.330 | 8.520 | 152,372 | +0.21(+2.53%) |
Feb 08, 2010 | 8.400 | 8.580 | 8.270 | 8.310 | 168,176 | -0.19(-2.24%) |
Feb 05, 2010 | 8.370 | 8.510 | 8.280 | 8.500 | 250,746 | +0.12(+1.43%) |
Feb 04, 2010 | 8.630 | 8.660 | 8.310 | 8.380 | 163,128 | -0.31(-3.57%) |
Feb 03, 2010 | 8.800 | 8.920 | 8.690 | 8.690 | 179,337 | -0.17(-1.92%) |
Feb 02, 2010 | 8.820 | 8.930 | 8.600 | 8.860 | 282,417 | +0.03(+0.34%) |
Feb 01, 2010 | 8.740 | 8.951 | 8.600 | 8.830 | 219,289 | +0.13(+1.49%) |
Jan 29, 2010 | 8.830 | 8.980 | 8.690 | 8.700 | 178,240 | -0.08(-0.91%) |
Jan 28, 2010 | 9.040 | 9.060 | 8.780 | 8.780 | 289,749 | -0.24(-2.66%) |
Jan 27, 2010 | 9.010 | 9.090 | 8.900 | 9.020 | 140,432 | -0.05(-0.55%) |
Jan 26, 2010 | 9.100 | 9.140 | 8.920 | 9.070 | 117,347 | -0.10(-1.09%) |
Jan 25, 2010 | 9.190 | 9.290 | 9.053 | 9.170 | 205,828 | +0.10(+1.10%) |
Jan 22, 2010 | 9.120 | 9.430 | 8.990 | 9.070 | 187,431 | -0.08(-0.87%) |
Jan 21, 2010 | 9.390 | 9.490 | 9.100 | 9.150 | 237,144 | -0.21(-2.24%) |
Jan 20, 2010 | 9.560 | 9.560 | 9.130 | 9.360 | 173,500 | -0.25(-2.60%) |
Jan 19, 2010 | 9.540 | 9.640 | 9.530 | 9.610 | 144,386 | +0.11(+1.16%) |
Jan 15, 2010 | 9.800 | 9.500 | 9.500 | 9.500 | 172,100 | -0.25(-2.56%) |
Jan 14, 2010 | 9.700 | 9.810 | 9.570 | 9.750 | 87,586 | +0.05(+0.52%) |
Jan 13, 2010 | 9.480 | 9.740 | 9.460 | 9.700 | 139,822 | +0.23(+2.43%) |
Jan 12, 2010 | 9.740 | 9.790 | 9.440 | 9.470 | 156,899 | -0.37(-3.76%) |
Jan 11, 2010 | 9.680 | 10.00 | 9.620 | 9.840 | 289,024 | +0.25(+2.61%) |
Jan 08, 2010 | 9.370 | 9.620 | 9.340 | 9.590 | 433,911 | +0.22(+2.35%) |
Jan 07, 2010 | 9.280 | 9.410 | 9.150 | 9.370 | 638,109 | +0.11(+1.19%) |
Jan 06, 2010 | 9.300 | 9.360 | 9.180 | 9.260 | 174,385 | -0.04(-0.43%) |
Jan 05, 2010 | 9.390 | 9.390 | 9.140 | 9.300 | 153,059 | -0.13(-1.38%) |
Jan 04, 2010 | 9.190 | 9.470 | 9.180 | 9.430 | 161,308 | +0.37(+4.08%) |
Dec 31, 2009 | 9.340 | 9.060 | 9.060 | 9.060 | 154,500 | -0.26(-2.79%) |
Dec 30, 2009 | 9.370 | 9.410 | 9.210 | 9.320 | 106,267 | -0.06(-0.64%) |
Dec 29, 2009 | 9.420 | 9.490 | 9.280 | 9.380 | 130,747 | -0.05(-0.53%) |
Dec 28, 2009 | 9.290 | 9.540 | 9.290 | 9.430 | 145,653 | +0.13(+1.40%) |
Dec 24, 2009 | 9.300 | 9.320 | 9.270 | 9.300 | 27,930 | +0.02(+0.22%) |
Dec 23, 2009 | 9.400 | 9.420 | 9.240 | 9.280 | 180,935 | -0.07(-0.75%) |
Dec 22, 2009 | 9.290 | 9.400 | 9.250 | 9.350 | 206,432 | +0.06(+0.65%) |
Dec 21, 2009 | 9.340 | 9.460 | 9.240 | 9.290 | 220,978 | -0.05(-0.54%) |
Dec 18, 2009 | 8.980 | 9.400 | 8.780 | 9.340 | 728,943 | +0.49(+5.54%) |
Dec 17, 2009 | 8.690 | 8.880 | 8.630 | 8.850 | 202,250 | +0.10(+1.14%) |
Dec 16, 2009 | 8.760 | 8.850 | 8.700 | 8.750 | 145,118 | +0.03(+0.34%) |
Dec 15, 2009 | 9.120 | 9.120 | 8.710 | 8.720 | 218,626 | -0.33(-3.65%) |
Dec 14, 2009 | 8.710 | 9.090 | 8.680 | 9.050 | 319,330 | +0.64(+7.61%) |
Dec 11, 2009 | 8.240 | 8.460 | 8.240 | 8.410 | 112,195 | +0.21(+2.56%) |
Dec 10, 2009 | 8.290 | 8.300 | 8.170 | 8.200 | 234,885 | -0.09(-1.09%) |
Dec 09, 2009 | 8.230 | 8.340 | 8.190 | 8.290 | 110,454 | -0.04(-0.48%) |
Dec 08, 2009 | 8.420 | 8.450 | 8.260 | 8.330 | 135,572 | -0.12(-1.42%) |
Dec 07, 2009 | 8.290 | 8.460 | 8.280 | 8.450 | 137,042 | +0.12(+1.44%) |
Dec 04, 2009 | 8.330 | 8.470 | 8.200 | 8.330 | 289,989 | +0.15(+1.83%) |
Dec 03, 2009 | 8.380 | 8.489 | 8.140 | 8.180 | 198,560 | -0.15(-1.80%) |
Dec 02, 2009 | 8.290 | 8.480 | 8.220 | 8.330 | 224,294 | +0.03(+0.36%) |
Dec 01, 2009 | 8.070 | 8.430 | 7.990 | 8.300 | 217,189 | +0.31(+3.88%) |
Nov 30, 2009 | 8.210 | 8.210 | 7.800 | 7.990 | 310,300 | -0.26(-3.15%) |
Nov 27, 2009 | 8.140 | 8.430 | 8.100 | 8.250 | 95,780 | -0.18(-2.14%) |
Nov 25, 2009 | 8.580 | 8.580 | 8.420 | 8.430 | 108,932 | -0.08(-0.94%) |
Nov 24, 2009 | 8.620 | 8.630 | 8.390 | 8.510 | 203,785 | -0.13(-1.50%) |
Nov 23, 2009 | 8.500 | 8.740 | 8.500 | 8.640 | 275,915 | +0.28(+3.35%) |
Nov 20, 2009 | 8.110 | 8.470 | 8.110 | 8.360 | 178,092 | +0.02(+0.24%) |
Nov 19, 2009 | 8.420 | 8.430 | 8.230 | 8.340 | 262,341 | -0.16(-1.88%) |
Nov 18, 2009 | 8.490 | 8.540 | 8.300 | 8.500 | 169,535 | +0.01(+0.12%) |
Nov 17, 2009 | 8.500 | 8.550 | 8.395 | 8.490 | 193,071 | -0.04(-0.47%) |
Nov 16, 2009 | 8.380 | 8.550 | 8.310 | 8.530 | 335,052 | +0.17(+2.03%) |
Nov 13, 2009 | 8.220 | 8.430 | 8.120 | 8.360 | 139,300 | +0.05(+0.60%) |
Nov 12, 2009 | 8.500 | 8.540 | 8.250 | 8.310 | 171,622 | -0.19(-2.24%) |
Nov 11, 2009 | 8.670 | 8.700 | 8.340 | 8.500 | 173,567 | -0.06(-0.70%) |
Nov 10, 2009 | 8.440 | 8.730 | 8.420 | 8.560 | 332,865 | +0.06(+0.71%) |
Nov 09, 2009 | 8.590 | 8.660 | 8.490 | 8.500 | 150,365 | +0.00(+0.00%) |
Nov 06, 2009 | 8.600 | 8.600 | 8.310 | 8.500 | 306,653 | -0.15(-1.73%) |
Nov 05, 2009 | 8.180 | 8.730 | 8.150 | 8.650 | 261,391 | +0.56(+6.92%) |
Nov 04, 2009 | 8.480 | 8.480 | 8.070 | 8.090 | 235,362 | -0.26(-3.11%) |
Nov 03, 2009 | 8.270 | 8.420 | 8.100 | 8.350 | 191,547 | +0.05(+0.60%) |
Nov 02, 2009 | 8.400 | 8.510 | 8.190 | 8.300 | 397,763 | -0.02(-0.24%) |
Oct 30, 2009 | 8.280 | 8.580 | 8.050 | 8.320 | 668,034 | -0.82(-8.97%) |
Oct 29, 2009 | 8.760 | 9.170 | 8.650 | 9.140 | 319,315 | +0.47(+5.42%) |
Oct 28, 2009 | 9.150 | 9.340 | 8.570 | 8.670 | 396,931 | -0.54(-5.86%) |
Oct 27, 2009 | 9.470 | 9.590 | 9.130 | 9.210 | 313,849 | -0.27(-2.85%) |
Oct 26, 2009 | 9.780 | 9.940 | 9.420 | 9.480 | 148,426 | -0.25(-2.57%) |
Oct 23, 2009 | 10.02 | 10.07 | 9.730 | 9.730 | 226,820 | -0.36(-3.57%) |
Oct 22, 2009 | 9.850 | 10.14 | 9.580 | 10.09 | 230,028 | +0.21(+2.13%) |
Oct 21, 2009 | 10.20 | 10.45 | 9.850 | 9.880 | 285,303 | -0.32(-3.14%) |
Oct 20, 2009 | 10.30 | 10.30 | 10.18 | 10.20 | 197,088 | -0.26(-2.49%) |
Oct 19, 2009 | 10.24 | 10.80 | 10.24 | 10.46 | 157,800 | +0.23(+2.25%) |
Oct 16, 2009 | 10.40 | 10.40 | 10.00 | 10.23 | 224,530 | -0.22(-2.11%) |
Oct 15, 2009 | 10.66 | 10.83 | 10.41 | 10.45 | 283,634 | -0.30(-2.79%) |
Oct 14, 2009 | 10.64 | 10.85 | 10.64 | 10.75 | 307,490 | +0.28(+2.67%) |
Oct 13, 2009 | 10.42 | 10.79 | 10.16 | 10.47 | 278,009 | +0.02(+0.19%) |
Oct 12, 2009 | 10.69 | 10.76 | 10.39 | 10.45 | 117,649 | -0.24(-2.25%) |
Oct 09, 2009 | 10.70 | 10.78 | 10.61 | 10.69 | 156,578 | +0.02(+0.19%) |
Oct 08, 2009 | 10.54 | 11.00 | 10.40 | 10.67 | 252,520 | +0.22(+2.11%) |
Oct 07, 2009 | 10.14 | 10.63 | 10.00 | 10.45 | 205,415 | +0.31(+3.06%) |
Oct 06, 2009 | 9.850 | 10.28 | 9.850 | 10.14 | 248,186 | +0.39(+4.00%) |
Oct 05, 2009 | 9.810 | 9.880 | 9.600 | 9.750 | 178,086 | +0.15(+1.56%) |
Oct 02, 2009 | 9.840 | 9.890 | 9.480 | 9.600 | 366,294 | +0.42(+4.58%) |
Oct 01, 2009 | 9.490 | 9.490 | 9.150 | 9.180 | 96,530 | -0.33(-3.47%) |
Sep 30, 2009 | 9.760 | 9.820 | 9.300 | 9.510 | 191,111 | -0.22(-2.26%) |
Sep 29, 2009 | 9.880 | 9.990 | 9.650 | 9.730 | 197,820 | -0.17(-1.72%) |
Sep 28, 2009 | 9.800 | 9.960 | 9.700 | 9.900 | 205,629 | +0.16(+1.64%) |
Sep 25, 2009 | 9.800 | 10.04 | 9.740 | 9.740 | 196,668 | -0.05(-0.51%) |
Sep 24, 2009 | 9.950 | 10.14 | 9.660 | 9.790 | 209,955 | -0.25(-2.49%) |
Sep 23, 2009 | 10.40 | 10.46 | 10.02 | 10.04 | 239,271 | -0.33(-3.18%) |
Sep 22, 2009 | 10.45 | 10.55 | 10.33 | 10.37 | 257,832 | +0.02(+0.19%) |
Sep 21, 2009 | 10.43 | 10.57 | 10.29 | 10.35 | 195,030 | -0.13(-1.24%) |
Sep 18, 2009 | 10.18 | 10.61 | 10.17 | 10.48 | 348,431 | +0.12(+1.16%) |
Sep 17, 2009 | 10.22 | 10.38 | 10.12 | 10.36 | 164,466 | +0.21(+2.07%) |
Sep 16, 2009 | 9.960 | 10.33 | 9.890 | 10.15 | 152,984 | +0.24(+2.42%) |
Sep 15, 2009 | 9.860 | 10.00 | 9.690 | 9.910 | 168,268 | +0.00(+0.00%) |
Sep 14, 2009 | 9.800 | 10.05 | 9.770 | 9.910 | 118,221 | +0.07(+0.71%) |
Sep 11, 2009 | 9.700 | 10.01 | 9.610 | 9.840 | 382,502 | +0.18(+1.86%) |
Sep 10, 2009 | 9.440 | 9.900 | 9.430 | 9.660 | 321,557 | +0.18(+1.90%) |
Sep 09, 2009 | 9.500 | 9.530 | 9.330 | 9.480 | 198,312 | +0.00(+0.00%) |
Sep 08, 2009 | 9.610 | 9.690 | 9.260 | 9.480 | 174,850 | -0.01(-0.11%) |
Sep 04, 2009 | 9.370 | 9.560 | 9.280 | 9.490 | 172,944 | +0.13(+1.39%) |
Sep 03, 2009 | 9.480 | 9.480 | 9.080 | 9.360 | 263,033 | -0.09(-0.95%) |
Sep 02, 2009 | 9.560 | 9.640 | 9.310 | 9.450 | 235,946 | -0.11(-1.15%) |
Sep 01, 2009 | 9.800 | 10.16 | 9.520 | 9.560 | 499,742 | -0.31(-3.17%) |
Aug 31, 2009 | 9.820 | 9.970 | 9.800 | 9.873 | 276,680 | +0.00(+0.03%) |
Aug 28, 2009 | 10.36 | 10.50 | 9.780 | 9.870 | 378,498 | -0.39(-3.80%) |
Aug 27, 2009 | 9.730 | 10.39 | 9.400 | 10.26 | 504,379 | +0.79(+8.34%) |
Aug 26, 2009 | 9.320 | 9.620 | 9.220 | 9.470 | 186,406 | +0.11(+1.18%) |
Aug 25, 2009 | 9.410 | 9.570 | 9.320 | 9.360 | 215,898 | +0.02(+0.21%) |
Aug 24, 2009 | 9.400 | 9.590 | 9.320 | 9.340 | 226,688 | -0.01(-0.11%) |
Aug 21, 2009 | 9.180 | 9.460 | 9.030 | 9.350 | 272,740 | +0.24(+2.63%) |
Aug 20, 2009 | 9.030 | 9.450 | 9.030 | 9.110 | 237,337 | +0.09(+1.00%) |
Aug 19, 2009 | 8.410 | 9.290 | 8.354 | 9.020 | 463,035 | +0.56(+6.62%) |
Aug 18, 2009 | 8.290 | 8.550 | 8.290 | 8.460 | 104,061 | +0.31(+3.80%) |
Aug 17, 2009 | 8.360 | 8.360 | 8.130 | 8.150 | 142,021 | -0.31(-3.66%) |
Aug 14, 2009 | 8.860 | 9.330 | 8.350 | 8.460 | 188,612 | -0.39(-4.41%) |
Aug 13, 2009 | 9.160 | 9.160 | 8.840 | 8.850 | 154,141 | -0.29(-3.17%) |
Aug 12, 2009 | 8.990 | 9.340 | 8.910 | 9.140 | 188,451 | +0.18(+2.01%) |
Aug 11, 2009 | 8.470 | 9.120 | 8.360 | 8.960 | 1,142,524 | +0.42(+4.92%) |
Aug 10, 2009 | 8.430 | 8.960 | 8.300 | 8.540 | 342,627 | +0.00(+0.00%) |
Aug 07, 2009 | 7.350 | 8.620 | 7.350 | 8.540 | 593,871 | +1.53(+21.83%) |
Aug 06, 2009 | 7.030 | 7.230 | 6.890 | 7.010 | 336,575 | -0.17(-2.37%) |
Aug 05, 2009 | 7.410 | 7.410 | 7.050 | 7.180 | 116,965 | -0.20(-2.71%) |
Aug 04, 2009 | 7.240 | 7.490 | 7.240 | 7.380 | 138,443 | +0.07(+0.96%) |
Aug 03, 2009 | 7.300 | 7.370 | 7.130 | 7.310 | 223,535 | +0.03(+0.41%) |
Jul 31, 2009 | 7.530 | 7.600 | 7.270 | 7.280 | 135,016 | -0.30(-3.96%) |
Jul 30, 2009 | 7.400 | 7.600 | 7.280 | 7.580 | 141,229 | +0.29(+3.98%) |
Jul 29, 2009 | 7.140 | 7.440 | 7.110 | 7.290 | 376,149 | +0.10(+1.39%) |
Jul 28, 2009 | 6.950 | 7.380 | 6.880 | 7.190 | 375,876 | +0.24(+3.45%) |
Jul 27, 2009 | 7.000 | 7.200 | 6.920 | 6.950 | 355,496 | +0.02(+0.29%) |
Jul 24, 2009 | 6.780 | 6.950 | 6.710 | 6.930 | 192 | +0.08(+1.17%) |
Jul 23, 2009 | 6.670 | 6.905 | 6.480 | 6.850 | 166,362 | +0.26(+3.95%) |
Jul 22, 2009 | 6.610 | 6.710 | 6.310 | 6.590 | 160,838 | -0.14(-2.08%) |
Jul 21, 2009 | 6.950 | 6.980 | 6.650 | 6.730 | 123,772 | -0.18(-2.60%) |
Jul 20, 2009 | 6.610 | 6.920 | 6.520 | 6.910 | 171,554 | +0.34(+5.18%) |
Jul 17, 2009 | 6.710 | 6.710 | 6.430 | 6.570 | 118,873 | -0.11(-1.65%) |
Jul 16, 2009 | 6.620 | 6.720 | 6.520 | 6.680 | 78,575 | +0.01(+0.15%) |
Jul 15, 2009 | 6.350 | 6.680 | 6.330 | 6.670 | 182,733 | +0.41(+6.55%) |
Jul 14, 2009 | 6.260 | 6.290 | 6.154 | 6.260 | 71,115 | +0.01(+0.16%) |
Jul 13, 2009 | 6.050 | 6.260 | 5.970 | 6.250 | 198,256 | +0.12(+1.96%) |
Jul 10, 2009 | 6.050 | 6.190 | 6.050 | 6.130 | 165,013 | +0.03(+0.49%) |
Jul 09, 2009 | 6.110 | 6.180 | 5.940 | 6.100 | 180,329 | +0.02(+0.33%) |
Jul 08, 2009 | 6.060 | 6.160 | 6.020 | 6.080 | 157,698 | +0.00(+0.00%) |
Jul 07, 2009 | 6.170 | 6.180 | 6.010 | 6.080 | 150,983 | -0.11(-1.78%) |
Jul 06, 2009 | 6.150 | 6.270 | 6.080 | 6.190 | 152,022 | +0.04(+0.65%) |
Jul 02, 2009 | 6.610 | 6.640 | 6.150 | 6.150 | 154,032 | -0.58(-8.62%) |
Jul 01, 2009 | 6.430 | 6.780 | 6.400 | 6.730 | 226,291 | +0.35(+5.49%) |
Jun 30, 2009 | 6.370 | 6.480 | 6.300 | 6.380 | 183,076 | -0.01(-0.16%) |
Jun 29, 2009 | 6.370 | 6.520 | 6.210 | 6.390 | 231,977 | -0.02(-0.31%) |
Jun 26, 2009 | 6.350 | 6.410 | 6.060 | 6.410 | 666,306 | +0.05(+0.79%) |
Jun 25, 2009 | 6.200 | 6.380 | 6.140 | 6.360 | 225,503 | +0.27(+4.43%) |
Jun 24, 2009 | 6.240 | 6.280 | 6.000 | 6.090 | 279,173 | -0.08(-1.30%) |
Jun 23, 2009 | 6.030 | 6.230 | 5.930 | 6.170 | 205,560 | +0.20(+3.35%) |
Jun 22, 2009 | 6.550 | 6.590 | 5.970 | 5.970 | 313,443 | -0.68(-10.23%) |
Jun 19, 2009 | 7.160 | 7.160 | 6.600 | 6.650 | 246,039 | -0.40(-5.67%) |
Jun 18, 2009 | 6.950 | 7.150 | 6.930 | 7.050 | 195,262 | +0.06(+0.86%) |
Jun 17, 2009 | 6.840 | 7.010 | 6.750 | 6.990 | 79,170 | +0.13(+1.90%) |
Jun 16, 2009 | 7.040 | 7.170 | 6.860 | 6.860 | 106,085 | -0.14(-2.00%) |
Jun 15, 2009 | 7.350 | 7.350 | 6.860 | 7.000 | 202,691 | -0.36(-4.89%) |
Jun 12, 2009 | 7.440 | 7.460 | 7.140 | 7.360 | 190,969 | -0.11(-1.47%) |
Jun 11, 2009 | 7.420 | 7.680 | 7.410 | 7.470 | 113,517 | +0.09(+1.22%) |
Jun 10, 2009 | 7.620 | 7.620 | 7.290 | 7.380 | 140,725 | -0.18(-2.38%) |
Jun 09, 2009 | 7.620 | 7.760 | 7.550 | 7.560 | 115,630 | -0.05(-0.66%) |
Jun 08, 2009 | 7.610 | 7.720 | 7.550 | 7.610 | 162,743 | -0.17(-2.19%) |
Jun 05, 2009 | 7.640 | 7.870 | 7.570 | 7.780 | 161,117 | +0.18(+2.37%) |
Jun 04, 2009 | 7.450 | 7.770 | 7.380 | 7.600 | 182,501 | +0.20(+2.70%) |
Jun 03, 2009 | 7.290 | 7.400 | 7.200 | 7.400 | 176,537 | +0.08(+1.09%) |
Jun 02, 2009 | 7.180 | 7.530 | 7.070 | 7.320 | 456,579 | +0.13(+1.81%) |
Jun 01, 2009 | 7.330 | 7.340 | 7.050 | 7.190 | 284,374 | -0.01(-0.14%) |
May 29, 2009 | 7.210 | 7.280 | 7.030 | 7.200 | 177,409 | -0.03(-0.41%) |
May 28, 2009 | 7.250 | 7.360 | 7.020 | 7.230 | 117,327 | +0.00(+0.00%) |
May 27, 2009 | 7.460 | 7.530 | 7.210 | 7.230 | 130,431 | -0.25(-3.34%) |
May 26, 2009 | 7.100 | 7.600 | 7.020 | 7.480 | 324,709 | +0.31(+4.32%) |
May 22, 2009 | 7.390 | 7.480 | 7.160 | 7.170 | 148,510 | -0.20(-2.71%) |
May 21, 2009 | 7.490 | 7.490 | 7.230 | 7.370 | 130,200 | -0.19(-2.51%) |
May 20, 2009 | 7.540 | 7.760 | 7.530 | 7.560 | 139,628 | +0.05(+0.67%) |
May 19, 2009 | 7.500 | 7.620 | 7.440 | 7.510 | 164,947 | +0.00(+0.00%) |
May 18, 2009 | 7.620 | 7.690 | 7.490 | 7.510 | 219,201 | -0.24(-3.10%) |
May 17, 2009 | 7.830 | 7.840 | 7.500 | 7.750 | 31,200 | +0.20(+2.65%) |
May 15, 2009 | 7.830 | 7.840 | 7.500 | 7.550 | 193,877 | -0.28(-3.58%) |
May 14, 2009 | 7.540 | 7.900 | 7.360 | 7.830 | 217,498 | +0.30(+3.98%) |
May 13, 2009 | 7.640 | 7.790 | 7.370 | 7.530 | 332,181 | -0.23(-2.96%) |
May 12, 2009 | 7.860 | 7.930 | 7.680 | 7.760 | 153,574 | -0.03(-0.39%) |
May 11, 2009 | 7.690 | 8.070 | 7.690 | 7.790 | 185,061 | -0.04(-0.51%) |
May 08, 2009 | 6.610 | 7.850 | 6.610 | 7.830 | 397,913 | +0.29(+3.85%) |
May 07, 2009 | 7.590 | 7.840 | 7.480 | 7.540 | 185,526 | +0.02(+0.27%) |
May 06, 2009 | 7.530 | 7.560 | 7.378 | 7.520 | 241,396 | +0.08(+1.08%) |
May 05, 2009 | 7.310 | 7.530 | 7.310 | 7.440 | 251,679 | +0.11(+1.50%) |
May 04, 2009 | 7.190 | 7.370 | 7.100 | 7.330 | 207,851 | +0.19(+2.66%) |
May 01, 2009 | 6.910 | 7.340 | 6.720 | 7.140 | 193,612 | +0.25(+3.63%) |
Apr 30, 2009 | 7.000 | 7.160 | 6.860 | 6.890 | 185,235 | -0.05(-0.72%) |
Apr 29, 2009 | 6.490 | 7.060 | 6.490 | 6.940 | 262,197 | +0.48(+7.43%) |
Apr 28, 2009 | 6.130 | 6.550 | 6.130 | 6.460 | 302,917 | +0.26(+4.19%) |
Apr 27, 2009 | 6.280 | 6.330 | 6.080 | 6.200 | 202,506 | -0.21(-3.28%) |
Apr 24, 2009 | 6.240 | 6.510 | 6.220 | 6.410 | 239,091 | +0.20(+3.22%) |
Apr 23, 2009 | 6.430 | 6.430 | 6.010 | 6.210 | 251,153 | -0.21(-3.27%) |
Apr 22, 2009 | 6.370 | 6.630 | 6.340 | 6.420 | 285,379 | -0.03(-0.47%) |
Apr 21, 2009 | 6.020 | 6.580 | 6.020 | 6.450 | 166,553 | +0.31(+5.05%) |
Apr 20, 2009 | 6.280 | 6.320 | 6.000 | 6.140 | 161,600 | -0.29(-4.51%) |
Apr 17, 2009 | 6.460 | 6.530 | 6.290 | 6.430 | 191,873 | -0.01(-0.16%) |
Apr 16, 2009 | 6.670 | 6.670 | 6.220 | 6.440 | 258,222 | -0.15(-2.28%) |
Apr 15, 2009 | 6.340 | 6.670 | 6.230 | 6.590 | 210,909 | +0.26(+4.11%) |
Apr 14, 2009 | 6.330 | 6.380 | 6.040 | 6.330 | 272,108 | -0.10(-1.56%) |
Apr 13, 2009 | 6.370 | 6.470 | 6.250 | 6.430 | 125,818 | -0.09(-1.38%) |
Apr 09, 2009 | 6.300 | 6.640 | 6.180 | 6.520 | 220,543 | +0.37(+6.02%) |
Apr 08, 2009 | 5.930 | 6.150 | 5.850 | 6.150 | 155,709 | +0.24(+4.06%) |
Apr 07, 2009 | 6.020 | 6.140 | 5.900 | 5.910 | 209,532 | -0.20(-3.27%) |
Apr 06, 2009 | 5.960 | 6.130 | 5.880 | 6.110 | 182,053 | +0.10(+1.66%) |
Apr 03, 2009 | 5.950 | 6.040 | 5.830 | 6.010 | 199,474 | +0.05(+0.84%) |
Apr 02, 2009 | 5.330 | 6.140 | 5.240 | 5.960 | 548,765 | +0.75(+14.40%) |
Apr 01, 2009 | 5.030 | 5.250 | 4.940 | 5.210 | 191,980 | +0.11(+2.16%) |
Mar 31, 2009 | 5.230 | 5.320 | 5.090 | 5.100 | 290,876 | +0.00(+0.00%) |
Mar 30, 2009 | 5.000 | 5.130 | 4.950 | 5.100 | 202,348 | -0.28(-5.20%) |
Mar 26, 2009 | 5.080 | 5.400 | 5.040 | 5.380 | 340,781 | +0.35(+6.96%) |
Mar 25, 2009 | 5.080 | 5.230 | 4.780 | 5.030 | 169,601 | +0.01(+0.20%) |
Mar 24, 2009 | 5.580 | 5.640 | 4.980 | 5.020 | 244,695 | -0.65(-11.46%) |
Mar 23, 2009 | 5.580 | 5.720 | 5.550 | 5.670 | 272,695 | +0.48(+9.25%) |
Mar 20, 2009 | 5.360 | 5.440 | 5.130 | 5.190 | 379,965 | -0.12(-2.26%) |
Mar 19, 2009 | 5.470 | 5.470 | 5.210 | 5.310 | 275,624 | -0.11(-2.09%) |
Mar 18, 2009 | 5.390 | 5.520 | 5.280 | 5.423 | 146,734 | -0.01(-0.12%) |
Mar 17, 2009 | 5.030 | 5.440 | 5.030 | 5.430 | 198,523 | +0.33(+6.47%) |
Mar 16, 2009 | 5.250 | 5.270 | 4.990 | 5.100 | 188,211 | -0.09(-1.73%) |
Mar 13, 2009 | 5.010 | 5.260 | 4.930 | 5.190 | 0 | +0.20(+4.01%) |
Mar 12, 2009 | 4.620 | 4.990 | 4.590 | 4.990 | 147,365 | +0.32(+6.85%) |
Mar 11, 2009 | 4.730 | 4.780 | 4.560 | 4.670 | 558,005 | -0.09(-1.89%) |
Mar 10, 2009 | 4.790 | 4.880 | 4.670 | 4.760 | 330,135 | +0.05(+1.06%) |
Mar 09, 2009 | 4.860 | 4.910 | 4.670 | 4.710 | 283,424 | -0.18(-3.68%) |
Mar 06, 2009 | 5.210 | 5.220 | 4.840 | 4.890 | 0 | -0.25(-4.86%) |
Mar 05, 2009 | 5.250 | 5.370 | 5.090 | 5.140 | 345,232 | -0.22(-4.10%) |
Mar 04, 2009 | 5.390 | 5.550 | 5.210 | 5.360 | 334,800 | -0.63(-10.52%) |