Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.463 | 8.463 | 8.463 | 8.463 | 79,409 | +0.01(+0.07%) |
Dec 30, 2009 | 8.416 | 8.463 | 8.398 | 8.457 | 293,027 | +0.02(+0.28%) |
Dec 29, 2009 | 8.440 | 8.475 | 8.381 | 8.434 | 78,989 | +0.04(+0.42%) |
Dec 28, 2009 | 8.316 | 8.404 | 8.251 | 8.398 | 113,215 | +0.06(+0.78%) |
Dec 24, 2009 | 8.387 | 8.404 | 8.310 | 8.333 | 98,967 | -0.03(-0.35%) |
Dec 23, 2009 | 8.345 | 8.369 | 8.304 | 8.363 | 155,108 | +0.06(+0.78%) |
Dec 22, 2009 | 8.310 | 8.357 | 8.257 | 8.298 | 117,576 | -0.05(-0.64%) |
Dec 21, 2009 | 8.322 | 8.392 | 8.322 | 8.351 | 98,733 | +0.11(+1.29%) |
Dec 18, 2009 | 8.298 | 8.333 | 8.186 | 8.245 | 135,646 | -0.02(-0.21%) |
Dec 17, 2009 | 8.316 | 8.328 | 8.221 | 8.263 | 151,628 | -0.22(-2.64%) |
Dec 16, 2009 | 8.469 | 8.516 | 8.434 | 8.487 | 118,158 | +0.10(+1.19%) |
Dec 15, 2009 | 8.345 | 8.398 | 8.339 | 8.387 | 102,566 | -0.05(-0.56%) |
Dec 14, 2009 | 8.428 | 8.440 | 8.398 | 8.434 | 104,321 | +0.05(+0.56%) |
Dec 11, 2009 | 8.369 | 8.398 | 8.339 | 8.387 | 119,688 | +0.08(+0.92%) |
Dec 10, 2009 | 8.286 | 8.345 | 8.227 | 8.310 | 185,460 | +0.08(+1.00%) |
Dec 09, 2009 | 8.233 | 8.245 | 8.110 | 8.227 | 184,759 | -0.11(-1.34%) |
Dec 08, 2009 | 8.375 | 8.375 | 8.292 | 8.339 | 101,857 | +0.04(+0.43%) |
Dec 07, 2009 | 8.280 | 8.363 | 8.280 | 8.304 | 99,293 | +0.06(+0.79%) |
Dec 04, 2009 | 8.345 | 8.357 | 8.198 | 8.239 | 203,587 | -0.06(-0.78%) |
Dec 03, 2009 | 8.381 | 8.398 | 8.292 | 8.304 | 168,660 | -0.09(-1.05%) |
Dec 02, 2009 | 8.363 | 8.416 | 8.333 | 8.392 | 176,311 | +0.03(+0.35%) |
Dec 01, 2009 | 8.263 | 8.410 | 8.245 | 8.363 | 191,380 | +0.23(+2.83%) |
Nov 30, 2009 | 8.098 | 8.151 | 8.009 | 8.133 | 122,836 | -0.02(-0.22%) |
Nov 27, 2009 | 8.056 | 8.192 | 8.056 | 8.151 | 120,823 | -0.15(-1.85%) |
Nov 25, 2009 | 8.280 | 8.328 | 8.263 | 8.304 | 135,950 | +0.02(+0.28%) |
Nov 24, 2009 | 8.263 | 8.310 | 8.221 | 8.280 | 116,337 | +0.01(+0.14%) |
Nov 23, 2009 | 8.351 | 8.387 | 8.263 | 8.269 | 165,074 | +0.01(+0.07%) |
Nov 20, 2009 | 8.227 | 8.298 | 8.210 | 8.263 | 103,145 | -0.04(-0.50%) |
Nov 19, 2009 | 8.322 | 8.322 | 8.233 | 8.304 | 198,055 | -0.17(-2.02%) |
Nov 18, 2009 | 8.498 | 8.504 | 8.416 | 8.475 | 124,914 | -0.06(-0.76%) |
Nov 17, 2009 | 8.504 | 8.546 | 8.463 | 8.540 | 130,449 | +0.04(+0.49%) |
Nov 16, 2009 | 8.422 | 8.545 | 8.422 | 8.498 | 121,202 | +0.12(+1.41%) |
Nov 13, 2009 | 8.333 | 8.398 | 8.275 | 8.381 | 158,035 | +0.12(+1.43%) |
Nov 12, 2009 | 8.304 | 8.339 | 8.233 | 8.263 | 136,882 | -0.04(-0.43%) |
Nov 11, 2009 | 8.298 | 8.369 | 8.269 | 8.298 | 131,564 | -0.08(-0.98%) |
Nov 10, 2009 | 8.333 | 8.410 | 8.328 | 8.381 | 199,895 | -0.11(-1.32%) |
Nov 09, 2009 | 8.410 | 8.504 | 8.410 | 8.493 | 151,929 | +0.18(+2.13%) |
Nov 06, 2009 | 8.216 | 8.333 | 8.204 | 8.316 | 215,758 | +0.02(+0.28%) |
Nov 05, 2009 | 8.257 | 8.316 | 8.221 | 8.292 | 125,425 | +0.16(+1.96%) |
Nov 04, 2009 | 8.163 | 8.227 | 8.121 | 8.133 | 172,514 | +0.02(+0.29%) |
Nov 03, 2009 | 7.998 | 8.121 | 7.992 | 8.110 | 145,001 | +0.01(+0.15%) |
Nov 02, 2009 | 8.110 | 8.174 | 8.015 | 8.098 | 223,308 | +0.08(+0.96%) |
Oct 30, 2009 | 8.263 | 8.310 | 8.015 | 8.021 | 440,619 | -0.23(-2.79%) |
Oct 29, 2009 | 8.192 | 8.298 | 8.186 | 8.251 | 241,662 | +0.18(+2.19%) |
Oct 28, 2009 | 8.204 | 8.233 | 8.068 | 8.074 | 254,492 | -0.11(-1.30%) |
Oct 27, 2009 | 8.192 | 8.239 | 8.110 | 8.180 | 287,492 | +0.06(+0.73%) |
Oct 26, 2009 | 8.227 | 8.322 | 8.074 | 8.121 | 313,500 | -0.06(-0.72%) |
Oct 23, 2009 | 8.192 | 8.210 | 8.151 | 8.180 | 182,929 | -0.04(-0.43%) |
Oct 22, 2009 | 8.192 | 8.239 | 8.121 | 8.216 | 172,163 | +0.11(+1.38%) |
Oct 21, 2009 | 8.227 | 8.322 | 8.104 | 8.104 | 382,008 | -0.21(-2.48%) |
Oct 20, 2009 | 8.251 | 8.333 | 8.245 | 8.310 | 703,217 | +0.33(+4.14%) |
Oct 19, 2009 | 7.838 | 8.021 | 7.838 | 7.980 | 316,102 | +0.10(+1.27%) |
Oct 16, 2009 | 7.856 | 7.921 | 7.803 | 7.880 | 307,647 | +0.05(+0.60%) |
Oct 15, 2009 | 7.709 | 7.838 | 7.709 | 7.833 | 373,780 | +0.25(+3.26%) |
Oct 14, 2009 | 7.550 | 7.603 | 7.497 | 7.585 | 246,242 | +0.10(+1.34%) |
Oct 13, 2009 | 7.467 | 7.497 | 7.432 | 7.485 | 255,681 | -0.04(-0.55%) |
Oct 12, 2009 | 7.526 | 7.550 | 7.485 | 7.526 | 361,823 | +0.08(+1.11%) |
Oct 09, 2009 | 7.420 | 7.449 | 7.379 | 7.444 | 365,693 | -0.05(-0.71%) |
Oct 08, 2009 | 7.514 | 7.514 | 7.432 | 7.497 | 323,248 | +0.15(+2.00%) |
Oct 07, 2009 | 7.302 | 7.383 | 7.290 | 7.349 | 203,129 | +0.04(+0.48%) |
Oct 06, 2009 | 7.237 | 7.337 | 7.231 | 7.314 | 221,768 | +0.05(+0.73%) |
Oct 05, 2009 | 7.202 | 7.273 | 7.178 | 7.261 | 665,537 | +0.14(+1.90%) |
Oct 02, 2009 | 7.114 | 7.190 | 7.066 | 7.125 | 307,116 | -0.12(-1.71%) |
Oct 01, 2009 | 7.320 | 7.332 | 7.184 | 7.249 | 494,638 | -0.08(-1.05%) |
Sep 30, 2009 | 7.326 | 7.361 | 7.237 | 7.326 | 164,609 | +0.00(+0.00%) |
Sep 29, 2009 | 7.373 | 7.391 | 7.302 | 7.326 | 185,949 | +0.06(+0.81%) |
Sep 28, 2009 | 7.231 | 7.314 | 7.231 | 7.267 | 202,978 | -0.01(-0.08%) |
Sep 25, 2009 | 7.367 | 7.396 | 7.261 | 7.273 | 178,875 | +0.04(+0.57%) |
Sep 24, 2009 | 7.337 | 7.349 | 7.190 | 7.231 | 319,224 | -0.23(-3.08%) |
Sep 23, 2009 | 7.609 | 7.609 | 7.449 | 7.461 | 188,988 | -0.05(-0.71%) |
Sep 22, 2009 | 7.485 | 7.538 | 7.461 | 7.514 | 134,655 | +0.20(+2.74%) |
Sep 21, 2009 | 7.296 | 7.326 | 7.261 | 7.314 | 230,537 | -0.05(-0.72%) |
Sep 18, 2009 | 7.391 | 7.402 | 7.343 | 7.367 | 101,650 | +0.02(+0.24%) |
Sep 17, 2009 | 7.402 | 7.432 | 7.308 | 7.349 | 106,484 | -0.01(-0.08%) |
Sep 16, 2009 | 7.343 | 7.426 | 7.337 | 7.355 | 84,806 | +0.05(+0.73%) |
Sep 15, 2009 | 7.243 | 7.302 | 7.214 | 7.302 | 125,739 | -0.05(-0.64%) |
Sep 14, 2009 | 7.314 | 7.367 | 7.296 | 7.349 | 70,982 | +0.05(+0.73%) |
Sep 11, 2009 | 7.343 | 7.355 | 7.273 | 7.296 | 189,592 | -0.09(-1.28%) |
Sep 10, 2009 | 7.290 | 7.396 | 7.279 | 7.391 | 185,073 | +0.18(+2.45%) |
Sep 09, 2009 | 7.243 | 7.267 | 7.184 | 7.214 | 189,894 | -0.13(-1.77%) |
Sep 08, 2009 | 7.426 | 7.432 | 7.302 | 7.343 | 161,169 | +0.16(+2.21%) |
Sep 04, 2009 | 7.078 | 7.208 | 7.049 | 7.184 | 212,103 | +0.06(+0.91%) |
Sep 03, 2009 | 7.143 | 7.172 | 7.078 | 7.119 | 315,657 | -0.08(-1.06%) |
Sep 02, 2009 | 7.172 | 7.237 | 7.155 | 7.196 | 188,857 | +0.00(+0.00%) |
Sep 01, 2009 | 7.237 | 7.337 | 7.161 | 7.196 | 283,951 | +0.01(+0.08%) |
Aug 31, 2009 | 7.161 | 7.214 | 7.161 | 7.190 | 92,365 | -0.07(-0.97%) |
Aug 28, 2009 | 7.314 | 7.320 | 7.238 | 7.261 | 97,964 | +0.00(+0.00%) |
Aug 27, 2009 | 7.225 | 7.261 | 7.131 | 7.261 | 204,664 | +0.09(+1.23%) |
Aug 26, 2009 | 7.161 | 7.202 | 7.137 | 7.172 | 153,471 | -0.05(-0.73%) |
Aug 25, 2009 | 7.208 | 7.296 | 7.208 | 7.225 | 152,093 | +0.05(+0.66%) |
Aug 24, 2009 | 7.190 | 7.249 | 7.149 | 7.178 | 144,610 | +0.02(+0.25%) |
Aug 21, 2009 | 7.114 | 7.190 | 7.114 | 7.161 | 179,846 | +0.07(+1.00%) |
Aug 20, 2009 | 6.984 | 7.108 | 6.984 | 7.090 | 321,204 | +0.17(+2.38%) |
Aug 19, 2009 | 6.807 | 6.960 | 6.807 | 6.925 | 340,316 | -0.09(-1.26%) |
Aug 18, 2009 | 6.907 | 7.034 | 6.907 | 7.013 | 194,387 | +0.12(+1.80%) |
Aug 17, 2009 | 6.878 | 6.943 | 6.860 | 6.890 | 274,013 | -0.19(-2.66%) |
Aug 14, 2009 | 7.072 | 7.084 | 6.990 | 7.078 | 180,019 | +0.00(+0.00%) |
Aug 13, 2009 | 7.114 | 7.137 | 7.055 | 7.078 | 263,945 | +0.11(+1.52%) |
Aug 12, 2009 | 6.972 | 7.025 | 6.919 | 6.972 | 145,315 | +0.04(+0.51%) |
Aug 11, 2009 | 6.890 | 6.978 | 6.872 | 6.937 | 127,091 | -0.05(-0.67%) |
Aug 10, 2009 | 6.990 | 7.037 | 6.931 | 6.984 | 426,114 | -0.11(-1.50%) |
Aug 07, 2009 | 7.155 | 7.155 | 7.060 | 7.090 | 332,231 | +0.11(+1.60%) |
Aug 06, 2009 | 7.049 | 7.060 | 6.948 | 6.978 | 183,797 | -0.14(-1.99%) |
Aug 05, 2009 | 7.078 | 7.137 | 6.996 | 7.119 | 383,542 | +0.17(+2.46%) |
Aug 04, 2009 | 6.878 | 6.972 | 6.843 | 6.948 | 237,431 | +0.02(+0.34%) |
Aug 03, 2009 | 6.813 | 6.954 | 6.807 | 6.925 | 376,052 | +0.09(+1.38%) |
Jul 31, 2009 | 6.795 | 6.884 | 6.742 | 6.831 | 668,715 | +0.15(+2.29%) |
Jul 30, 2009 | 6.583 | 6.730 | 6.571 | 6.677 | 256,930 | +0.09(+1.34%) |
Jul 29, 2009 | 6.654 | 6.660 | 6.560 | 6.589 | 224,983 | -0.01(-0.09%) |
Jul 28, 2009 | 6.571 | 6.607 | 6.518 | 6.595 | 372,592 | -0.05(-0.80%) |
Jul 27, 2009 | 6.624 | 6.683 | 6.542 | 6.648 | 604,249 | +0.70(+11.79%) |
Jul 24, 2009 | 5.941 | 5.964 | 5.876 | 5.947 | 438,483 | -0.21(-3.35%) |
Jul 23, 2009 | 6.035 | 6.153 | 6.029 | 6.153 | 279,182 | +0.02(+0.38%) |
Jul 22, 2009 | 6.041 | 6.182 | 6.041 | 6.129 | 221,206 | +0.12(+1.96%) |
Jul 21, 2009 | 6.070 | 6.094 | 5.988 | 6.011 | 246,673 | -0.06(-0.97%) |
Jul 20, 2009 | 6.017 | 6.070 | 5.982 | 6.070 | 118,460 | +0.11(+1.88%) |
Jul 17, 2009 | 5.952 | 5.982 | 5.911 | 5.958 | 110,018 | -0.04(-0.69%) |
Jul 16, 2009 | 5.952 | 6.029 | 5.947 | 6.000 | 99,639 | -0.01(-0.10%) |
Jul 15, 2009 | 5.894 | 6.011 | 5.888 | 6.006 | 239,014 | +0.16(+2.72%) |
Jul 14, 2009 | 5.840 | 5.879 | 5.829 | 5.846 | 194,063 | +0.05(+0.92%) |
Jul 13, 2009 | 5.717 | 5.805 | 5.711 | 5.793 | 386,435 | +0.13(+2.29%) |
Jul 10, 2009 | 5.681 | 5.728 | 5.617 | 5.664 | 410,049 | -0.02(-0.41%) |
Jul 09, 2009 | 5.664 | 5.705 | 5.628 | 5.687 | 398,439 | +0.16(+2.88%) |
Jul 08, 2009 | 5.552 | 5.575 | 5.475 | 5.528 | 321,457 | -0.08(-1.37%) |
Jul 07, 2009 | 5.622 | 5.652 | 5.587 | 5.605 | 521,576 | -0.06(-1.14%) |
Jul 06, 2009 | 5.617 | 5.681 | 5.605 | 5.670 | 321,448 | -0.01(-0.21%) |
Jul 02, 2009 | 5.693 | 5.799 | 5.670 | 5.681 | 394,216 | -0.17(-2.82%) |
Jul 01, 2009 | 5.870 | 5.899 | 5.846 | 5.846 | 311,525 | -0.11(-1.88%) |
Jun 30, 2009 | 5.976 | 5.988 | 5.911 | 5.958 | 745,209 | +0.06(+1.00%) |
Jun 29, 2009 | 5.941 | 5.952 | 5.888 | 5.899 | 364,020 | -0.06(-0.99%) |
Jun 26, 2009 | 5.964 | 6.000 | 5.923 | 5.958 | 368,169 | -0.04(-0.59%) |
Jun 25, 2009 | 5.899 | 6.011 | 5.888 | 5.994 | 478,776 | +0.04(+0.59%) |
Jun 24, 2009 | 6.029 | 6.165 | 5.911 | 5.958 | 397,265 | -0.03(-0.49%) |
Jun 23, 2009 | 5.958 | 6.006 | 5.917 | 5.988 | 579,477 | +0.23(+3.99%) |
Jun 22, 2009 | 5.864 | 5.888 | 5.746 | 5.758 | 2,079,093 | -0.18(-2.98%) |
Jun 19, 2009 | 5.994 | 6.000 | 5.905 | 5.935 | 251,945 | +0.09(+1.61%) |
Jun 18, 2009 | 5.811 | 5.876 | 5.776 | 5.840 | 365,220 | -0.09(-1.59%) |
Jun 17, 2009 | 5.905 | 5.970 | 5.882 | 5.935 | 349,187 | +0.06(+1.10%) |
Jun 16, 2009 | 5.970 | 5.976 | 5.852 | 5.870 | 458,821 | +0.06(+1.01%) |
Jun 15, 2009 | 5.882 | 5.882 | 5.770 | 5.811 | 237,214 | -0.16(-2.67%) |
Jun 12, 2009 | 5.947 | 5.976 | 5.917 | 5.970 | 203,142 | -0.04(-0.59%) |
Jun 11, 2009 | 5.982 | 6.064 | 5.964 | 6.006 | 491,036 | -0.01(-0.20%) |
Jun 10, 2009 | 6.106 | 6.117 | 5.952 | 6.017 | 1,611,201 | -0.03(-0.49%) |
Jun 09, 2009 | 6.006 | 6.075 | 5.976 | 6.047 | 305,432 | -0.06(-0.97%) |
Jun 08, 2009 | 6.029 | 6.141 | 6.011 | 6.106 | 1,193,038 | +0.05(+0.88%) |
Jun 05, 2009 | 6.094 | 6.100 | 6.029 | 6.053 | 1,119,935 | -0.03(-0.48%) |
Jun 04, 2009 | 6.076 | 6.112 | 6.000 | 6.082 | 1,779,974 | -0.17(-2.73%) |
Jun 03, 2009 | 6.294 | 6.306 | 6.188 | 6.253 | 651,650 | -0.20(-3.11%) |
Jun 02, 2009 | 6.459 | 6.483 | 6.394 | 6.453 | 836,054 | -0.01(-0.09%) |
Jun 01, 2009 | 6.442 | 6.506 | 6.430 | 6.459 | 500,346 | +0.15(+2.33%) |
May 29, 2009 | 6.259 | 6.312 | 6.205 | 6.312 | 374,148 | -0.01(-0.09%) |
May 28, 2009 | 6.271 | 6.341 | 6.218 | 6.318 | 371,467 | +0.04(+0.66%) |
May 27, 2009 | 6.312 | 6.377 | 6.271 | 6.277 | 356,631 | -0.06(-1.02%) |
May 26, 2009 | 6.176 | 6.359 | 6.176 | 6.341 | 739,555 | +0.22(+3.56%) |
May 22, 2009 | 6.171 | 6.206 | 6.123 | 6.123 | 683,884 | -0.18(-2.90%) |
May 21, 2009 | 6.229 | 6.324 | 6.200 | 6.306 | 576,972 | -0.20(-3.08%) |
May 20, 2009 | 6.471 | 6.583 | 6.471 | 6.506 | 708,913 | -0.01(-0.09%) |
May 19, 2009 | 6.465 | 6.577 | 6.442 | 6.512 | 535,338 | +0.06(+1.01%) |
May 18, 2009 | 6.300 | 6.453 | 6.253 | 6.448 | 1,345,174 | +0.19(+3.11%) |
May 15, 2009 | 6.265 | 6.288 | 6.201 | 6.253 | 3,433,392 | -0.01(-0.09%) |
May 14, 2009 | 6.159 | 6.300 | 6.147 | 6.259 | 723,429 | +0.22(+3.71%) |
May 13, 2009 | 6.117 | 6.135 | 6.029 | 6.035 | 481,900 | -0.24(-3.76%) |
May 12, 2009 | 6.294 | 6.305 | 6.194 | 6.271 | 187,803 | +0.04(+0.57%) |
May 11, 2009 | 6.247 | 6.288 | 6.206 | 6.235 | 431,384 | -0.20(-3.11%) |
May 08, 2009 | 6.359 | 6.483 | 6.318 | 6.436 | 471,104 | +0.07(+1.11%) |
May 07, 2009 | 6.495 | 6.542 | 6.318 | 6.365 | 405,396 | -0.12(-1.82%) |
May 06, 2009 | 6.424 | 6.483 | 6.365 | 6.483 | 423,112 | +0.08(+1.20%) |
May 05, 2009 | 6.394 | 6.418 | 6.341 | 6.406 | 263,682 | +0.03(+0.46%) |
May 04, 2009 | 6.100 | 6.377 | 6.100 | 6.377 | 211,611 | +0.15(+2.46%) |
May 01, 2009 | 6.153 | 6.224 | 6.100 | 6.224 | 491,643 | +0.12(+1.93%) |
Apr 30, 2009 | 6.141 | 6.206 | 6.070 | 6.106 | 824,197 | +0.04(+0.68%) |
Apr 29, 2009 | 5.970 | 6.112 | 5.964 | 6.064 | 1,085,797 | +0.17(+2.80%) |
Apr 28, 2009 | 5.799 | 5.952 | 5.770 | 5.899 | 1,417,459 | -0.08(-1.38%) |
Apr 27, 2009 | 5.923 | 6.035 | 5.876 | 5.982 | 1,035,983 | -0.04(-0.69%) |
Apr 24, 2009 | 5.958 | 6.053 | 5.947 | 6.023 | 254,320 | +0.13(+2.20%) |
Apr 23, 2009 | 5.782 | 5.899 | 5.736 | 5.894 | 318,469 | +0.12(+2.04%) |
Apr 22, 2009 | 5.782 | 5.870 | 5.764 | 5.776 | 284,842 | -0.01(-0.20%) |
Apr 21, 2009 | 5.658 | 5.793 | 5.658 | 5.787 | 333,183 | +0.04(+0.72%) |
Apr 20, 2009 | 5.876 | 5.876 | 5.734 | 5.746 | 342,814 | -0.28(-4.69%) |
Apr 17, 2009 | 5.941 | 6.053 | 5.923 | 6.029 | 193,467 | +0.06(+1.09%) |
Apr 16, 2009 | 5.894 | 5.988 | 5.836 | 5.964 | 560,196 | -0.11(-1.75%) |
Apr 15, 2009 | 5.947 | 6.082 | 5.947 | 6.070 | 243,967 | +0.16(+2.69%) |
Apr 14, 2009 | 5.905 | 5.958 | 5.858 | 5.911 | 326,420 | -0.17(-2.81%) |
Apr 13, 2009 | 6.029 | 6.094 | 5.947 | 6.082 | 183,010 | +0.10(+1.67%) |
Apr 09, 2009 | 5.952 | 6.076 | 5.899 | 5.982 | 482,925 | -0.16(-2.59%) |
Apr 08, 2009 | 6.129 | 6.182 | 6.088 | 6.141 | 398,232 | -0.04(-0.67%) |
Apr 07, 2009 | 6.212 | 6.274 | 6.153 | 6.182 | 274,164 | -0.23(-3.58%) |
Apr 06, 2009 | 6.359 | 6.412 | 6.271 | 6.412 | 196,745 | +0.11(+1.68%) |
Apr 03, 2009 | 6.212 | 6.312 | 6.182 | 6.306 | 171,289 | +0.02(+0.38%) |
Apr 02, 2009 | 6.277 | 6.359 | 6.248 | 6.283 | 514,298 | +0.20(+3.29%) |
Apr 01, 2009 | 5.864 | 6.106 | 5.840 | 6.082 | 182,549 | +0.18(+3.10%) |
Mar 31, 2009 | 5.793 | 5.964 | 5.764 | 5.899 | 302,694 | +0.16(+2.77%) |
Mar 30, 2009 | 5.699 | 5.746 | 5.675 | 5.740 | 162,186 | -0.24(-4.04%) |
Mar 26, 2009 | 5.947 | 6.011 | 5.864 | 5.982 | 519,696 | -0.02(-0.39%) |
Mar 25, 2009 | 6.006 | 6.112 | 5.876 | 6.006 | 353,095 | -0.11(-1.74%) |
Mar 24, 2009 | 6.070 | 6.206 | 6.064 | 6.112 | 257,614 | +0.01(+0.19%) |
Mar 23, 2009 | 5.947 | 6.100 | 5.941 | 6.100 | 382,198 | +0.23(+3.92%) |
Mar 20, 2009 | 5.923 | 5.976 | 5.858 | 5.870 | 399,532 | -0.02(-0.30%) |
Mar 19, 2009 | 5.941 | 5.982 | 5.858 | 5.888 | 278,537 | +0.02(+0.30%) |
Mar 18, 2009 | 5.670 | 5.911 | 5.646 | 5.870 | 579,010 | +0.10(+1.74%) |
Mar 17, 2009 | 5.593 | 5.770 | 5.558 | 5.770 | 242,112 | +0.12(+2.09%) |
Mar 16, 2009 | 5.729 | 5.758 | 5.640 | 5.652 | 199,255 | +0.01(+0.10%) |
Mar 13, 2009 | 5.587 | 5.652 | 5.516 | 5.646 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.499 | 5.658 | 5.446 | 5.646 | 393,040 | +0.01(+0.10%) |
Mar 11, 2009 | 5.581 | 5.681 | 5.565 | 5.640 | 491,881 | +0.21(+3.80%) |
Mar 10, 2009 | 5.275 | 5.499 | 5.263 | 5.434 | 499,711 | +0.39(+7.71%) |
Mar 09, 2009 | 5.074 | 5.139 | 5.015 | 5.045 | 430,686 | -0.30(-5.62%) |
Mar 06, 2009 | 5.398 | 5.481 | 5.239 | 5.345 | 0 | -0.03(-0.55%) |
Mar 05, 2009 | 5.452 | 5.494 | 5.363 | 5.375 | 194,477 | -0.08(-1.41%) |
Mar 04, 2009 | 5.375 | 5.510 | 5.335 | 5.452 | 390,824 | +0.12(+2.21%) |
Mar 02, 2009 | 5.463 | 5.493 | 5.304 | 5.334 | 368,456 | -0.16(-2.90%) |
Feb 27, 2009 | 5.410 | 5.599 | 5.387 | 5.493 | 0 | +0.12(+2.19%) |
Feb 26, 2009 | 5.475 | 5.552 | 5.375 | 5.375 | 329,494 | +0.00(+0.00%) |
Feb 25, 2009 | 5.340 | 5.452 | 5.304 | 5.375 | 372,139 | -0.06(-1.19%) |
Feb 24, 2009 | 5.345 | 5.481 | 5.304 | 5.440 | 356,112 | +0.21(+3.94%) |
Feb 23, 2009 | 5.475 | 5.481 | 5.222 | 5.233 | 349,401 | -0.15(-2.84%) |
Feb 20, 2009 | 5.310 | 5.434 | 5.298 | 5.387 | 0 | +0.05(+0.99%) |
Feb 19, 2009 | 5.499 | 5.534 | 5.316 | 5.334 | 200,266 | -0.06(-1.09%) |
Feb 18, 2009 | 5.404 | 5.428 | 5.316 | 5.393 | 323,693 | +0.05(+0.99%) |
Feb 17, 2009 | 5.410 | 5.422 | 5.304 | 5.340 | 1,555,702 | -0.14(-2.48%) |
Feb 13, 2009 | 5.534 | 5.564 | 5.457 | 5.475 | 0 | -0.10(-1.80%) |
Feb 12, 2009 | 5.457 | 5.575 | 5.398 | 5.575 | 310,580 | +0.05(+0.96%) |
Feb 11, 2009 | 5.540 | 5.564 | 5.440 | 5.522 | 589,667 | +0.08(+1.41%) |
Feb 10, 2009 | 5.734 | 5.758 | 5.398 | 5.446 | 772,858 | -0.32(-5.62%) |
Feb 09, 2009 | 5.787 | 5.817 | 5.705 | 5.770 | 285,590 | -0.08(-1.31%) |
Feb 06, 2009 | 5.787 | 5.888 | 5.746 | 5.846 | 379,681 | +0.05(+0.92%) |
Feb 05, 2009 | 5.740 | 5.858 | 5.658 | 5.793 | 405,177 | +0.12(+2.08%) |
Feb 04, 2009 | 5.764 | 5.823 | 5.652 | 5.675 | 500,351 | +0.04(+0.63%) |
Feb 03, 2009 | 5.611 | 5.681 | 5.510 | 5.640 | 611,819 | +0.10(+1.81%) |
Feb 02, 2009 | 5.499 | 5.593 | 5.446 | 5.540 | 687,644 | -0.06(-1.16%) |
Jan 30, 2009 | 5.646 | 5.699 | 5.552 | 5.605 | 0 | +0.03(+0.53%) |
Jan 29, 2009 | 5.587 | 5.640 | 5.546 | 5.575 | 306,498 | -0.14(-2.37%) |
Jan 28, 2009 | 5.699 | 5.776 | 5.670 | 5.711 | 417,173 | +0.19(+3.53%) |
Jan 27, 2009 | 5.499 | 5.564 | 5.428 | 5.516 | 410,756 | +0.04(+0.75%) |
Jan 26, 2009 | 5.410 | 5.546 | 5.381 | 5.475 | 696,756 | +0.19(+3.57%) |
Jan 23, 2009 | 5.063 | 5.340 | 5.027 | 5.287 | 703,293 | +0.00(+0.00%) |
Jan 22, 2009 | 5.198 | 5.328 | 5.180 | 5.287 | 491,487 | -0.06(-1.10%) |
Jan 21, 2009 | 5.222 | 5.369 | 5.121 | 5.345 | 522,894 | +0.20(+3.89%) |
Jan 20, 2009 | 5.245 | 5.316 | 5.133 | 5.145 | 802,560 | -0.08(-1.58%) |
Jan 16, 2009 | 5.298 | 5.298 | 5.092 | 5.228 | 0 | +0.05(+0.91%) |
Jan 15, 2009 | 5.027 | 5.204 | 4.951 | 5.180 | 575,401 | +0.16(+3.17%) |
Jan 14, 2009 | 5.021 | 5.045 | 4.951 | 5.021 | 353,023 | -0.09(-1.84%) |
Jan 13, 2009 | 5.151 | 5.228 | 5.092 | 5.116 | 1,157,320 | -0.11(-2.14%) |
Jan 12, 2009 | 5.281 | 5.287 | 5.169 | 5.228 | 331,788 | -0.16(-2.95%) |
Jan 09, 2009 | 5.469 | 5.475 | 5.375 | 5.387 | 526,765 | -0.15(-2.72%) |
Jan 08, 2009 | 5.646 | 5.646 | 5.457 | 5.538 | 865,693 | -0.16(-2.83%) |
Jan 07, 2009 | 5.652 | 5.752 | 5.646 | 5.699 | 1,087,842 | -0.05(-0.92%) |
Jan 06, 2009 | 5.640 | 5.776 | 5.593 | 5.752 | 518,834 | +0.07(+1.24%) |
Jan 05, 2009 | 5.628 | 5.711 | 5.587 | 5.681 | 415,373 | -0.05(-0.92%) |
Jan 02, 2009 | 5.558 | 5.740 | 5.552 | 5.734 | 0 | +0.11(+1.99%) |