Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.150 | 6.310 | 6.110 | 6.140 | 943,893 | +0.02(+0.33%) |
Jan 28, 2010 | 6.240 | 6.240 | 6.060 | 6.120 | 744,238 | -0.03(-0.49%) |
Jan 27, 2010 | 6.320 | 6.350 | 6.150 | 6.150 | 1,401,861 | -0.17(-2.69%) |
Jan 26, 2010 | 6.400 | 6.480 | 6.230 | 6.320 | 910,510 | -0.13(-2.02%) |
Jan 25, 2010 | 6.700 | 6.740 | 6.420 | 6.450 | 420,487 | -0.12(-1.83%) |
Jan 22, 2010 | 6.550 | 6.740 | 6.450 | 6.570 | 1,273,230 | -0.03(-0.45%) |
Jan 21, 2010 | 6.720 | 6.870 | 6.550 | 6.600 | 1,241,550 | -0.11(-1.64%) |
Jan 20, 2010 | 7.010 | 7.020 | 6.670 | 6.710 | 1,924,423 | -0.35(-4.96%) |
Jan 19, 2010 | 7.050 | 7.140 | 7.010 | 7.060 | 551,844 | -0.05(-0.70%) |
Jan 18, 2010 | 7.060 | 7.170 | 7.060 | 7.110 | 169,562 | +0.02(+0.28%) |
Jan 15, 2010 | 7.150 | 7.170 | 7.010 | 7.090 | 610,173 | -0.10(-1.39%) |
Jan 14, 2010 | 7.420 | 7.470 | 7.150 | 7.190 | 1,051,665 | -0.23(-3.10%) |
Jan 13, 2010 | 7.390 | 7.520 | 7.270 | 7.420 | 722,337 | +0.09(+1.23%) |
Jan 12, 2010 | 7.500 | 7.500 | 7.170 | 7.330 | 802,195 | -0.22(-2.91%) |
Jan 11, 2010 | 7.490 | 7.680 | 7.490 | 7.550 | 1,016,191 | +0.20(+2.72%) |
Jan 08, 2010 | 7.290 | 7.420 | 7.200 | 7.350 | 817,930 | +0.03(+0.41%) |
Jan 07, 2010 | 7.120 | 7.390 | 7.100 | 7.320 | 1,724,695 | +0.09(+1.24%) |
Jan 06, 2010 | 6.880 | 7.350 | 6.870 | 7.230 | 1,512,607 | +0.36(+5.24%) |
Jan 05, 2010 | 6.800 | 6.980 | 6.740 | 6.870 | 758,529 | +0.10(+1.48%) |
Jan 04, 2010 | 6.690 | 6.810 | 6.660 | 6.770 | 659,299 | +0.20(+3.04%) |
Dec 31, 2009 | 6.570 | 6.570 | 6.570 | 0 | +0.06(+0.92%) | |
Dec 30, 2009 | 6.600 | 6.690 | 6.500 | 6.510 | 389,785 | -0.12(-1.81%) |
Dec 29, 2009 | 6.750 | 6.770 | 6.580 | 6.630 | 637,000 | -0.02(-0.30%) |
Dec 24, 2009 | 6.650 | 6.680 | 6.590 | 6.650 | 276,701 | +0.04(+0.61%) |
Dec 23, 2009 | 6.260 | 6.610 | 6.260 | 6.610 | 1,116,395 | +0.36(+5.76%) |
Dec 22, 2009 | 6.170 | 6.270 | 6.160 | 6.250 | 540,013 | +0.09(+1.46%) |
Dec 21, 2009 | 6.150 | 6.300 | 6.110 | 6.160 | 794,329 | +0.15(+2.50%) |
Dec 18, 2009 | 6.370 | 6.370 | 6.010 | 6.010 | 1,109,091 | -0.33(-5.21%) |
Dec 17, 2009 | 6.250 | 6.390 | 6.240 | 6.340 | 1,066,653 | -0.07(-1.09%) |
Dec 16, 2009 | 6.040 | 6.410 | 6.020 | 6.410 | 1,379,070 | +0.39(+6.48%) |
Dec 15, 2009 | 5.940 | 6.080 | 5.920 | 6.020 | 968,689 | +0.10(+1.69%) |
Dec 14, 2009 | 5.930 | 6.010 | 5.910 | 5.920 | 821,505 | +0.03(+0.51%) |
Dec 11, 2009 | 6.060 | 6.090 | 5.810 | 5.890 | 1,548,938 | -0.15(-2.48%) |
Dec 10, 2009 | 6.120 | 6.120 | 5.950 | 6.040 | 1,986,106 | +0.00(+0.00%) |
Dec 09, 2009 | 6.130 | 6.190 | 5.880 | 6.040 | 2,364,806 | -0.09(-1.47%) |
Dec 08, 2009 | 6.020 | 6.170 | 5.960 | 6.130 | 1,333,561 | +0.05(+0.82%) |
Dec 07, 2009 | 6.100 | 6.210 | 5.960 | 6.080 | 1,681,481 | -0.16(-2.56%) |
Dec 04, 2009 | 6.500 | 6.560 | 6.060 | 6.240 | 1,713,919 | -0.24(-3.70%) |
Dec 03, 2009 | 6.630 | 6.630 | 6.260 | 6.480 | 1,955,871 | -0.14(-2.11%) |
Dec 02, 2009 | 6.800 | 6.850 | 6.510 | 6.620 | 1,561,212 | -0.18(-2.65%) |
Dec 01, 2009 | 6.850 | 6.860 | 6.740 | 6.800 | 1,690,799 | +0.09(+1.34%) |
Nov 30, 2009 | 6.980 | 7.040 | 6.710 | 6.710 | 1,006,423 | -0.23(-3.31%) |
Nov 27, 2009 | 6.770 | 6.980 | 6.720 | 6.940 | 737,248 | +0.04(+0.58%) |
Nov 26, 2009 | 6.940 | 6.980 | 6.860 | 6.900 | 319,623 | -0.11(-1.57%) |
Nov 25, 2009 | 6.970 | 7.100 | 6.870 | 7.010 | 880,242 | +0.15(+2.19%) |
Nov 24, 2009 | 6.910 | 7.050 | 6.850 | 6.860 | 670,410 | -0.07(-1.01%) |
Nov 23, 2009 | 7.130 | 7.170 | 6.870 | 6.930 | 959,384 | -0.07(-1.00%) |
Nov 20, 2009 | 6.800 | 7.050 | 6.770 | 7.000 | 1,163,064 | +0.10(+1.45%) |
Nov 19, 2009 | 6.900 | 6.930 | 6.730 | 6.900 | 630,355 | -0.05(-0.72%) |
Nov 18, 2009 | 6.860 | 6.970 | 6.840 | 6.950 | 1,652,458 | +0.16(+2.36%) |
Nov 17, 2009 | 6.740 | 6.840 | 6.680 | 6.790 | 1,002,680 | +0.05(+0.74%) |
Nov 16, 2009 | 6.990 | 7.000 | 6.650 | 6.740 | 2,420,564 | -0.13(-1.89%) |
Nov 13, 2009 | 6.800 | 6.890 | 6.750 | 6.870 | 3,953,140 | +0.12(+1.78%) |
Nov 12, 2009 | 6.920 | 6.950 | 6.730 | 6.750 | 1,386,643 | -0.22(-3.16%) |
Nov 11, 2009 | 7.150 | 7.150 | 6.930 | 6.970 | 1,630,572 | -0.08(-1.13%) |
Nov 10, 2009 | 7.170 | 7.280 | 7.030 | 7.050 | 1,377,334 | -0.22(-3.03%) |
Nov 09, 2009 | 7.150 | 7.440 | 7.140 | 7.270 | 1,176,030 | +0.19(+2.68%) |
Nov 06, 2009 | 7.000 | 7.120 | 6.960 | 7.080 | 784,858 | -0.01(-0.14%) |
Nov 05, 2009 | 7.190 | 7.190 | 6.950 | 7.090 | 521,094 | -0.10(-1.39%) |
Nov 04, 2009 | 7.210 | 7.320 | 7.070 | 7.190 | 977,915 | +0.05(+0.70%) |
Nov 03, 2009 | 6.620 | 7.150 | 6.510 | 7.140 | 1,283,801 | +0.44(+6.57%) |
Nov 02, 2009 | 6.950 | 7.040 | 6.500 | 6.700 | 1,309,970 | -0.24(-3.46%) |
Oct 30, 2009 | 7.280 | 7.280 | 6.710 | 6.940 | 1,240,870 | -0.34(-4.67%) |
Oct 29, 2009 | 7.130 | 7.330 | 7.020 | 7.280 | 1,204,598 | +0.48(+7.06%) |
Oct 28, 2009 | 7.100 | 7.100 | 6.010 | 6.800 | 3,328,946 | -0.45(-6.21%) |
Oct 27, 2009 | 7.580 | 7.650 | 7.110 | 7.250 | 1,409,975 | -0.39(-5.10%) |
Oct 26, 2009 | 7.890 | 8.000 | 7.570 | 7.640 | 1,029,146 | -0.15(-1.93%) |
Oct 23, 2009 | 8.050 | 7.830 | 7.750 | 7.790 | 728,133 | -0.22(-2.75%) |
Oct 22, 2009 | 7.950 | 8.080 | 7.890 | 8.010 | 483,256 | +0.05(+0.63%) |
Oct 21, 2009 | 8.000 | 8.260 | 7.930 | 7.960 | 1,190,042 | -0.04(-0.50%) |
Oct 20, 2009 | 8.150 | 8.100 | 7.980 | 8.000 | 732,405 | -0.03(-0.37%) |
Oct 19, 2009 | 8.220 | 8.270 | 8.030 | 8.030 | 696,707 | -0.07(-0.86%) |
Oct 16, 2009 | 8.210 | 8.330 | 8.100 | 8.100 | 1,001,000 | -0.18(-2.17%) |
Oct 15, 2009 | 8.260 | 8.390 | 8.250 | 8.280 | 498,750 | -0.10(-1.19%) |
Oct 14, 2009 | 8.150 | 8.440 | 8.130 | 8.380 | 1,540,467 | +0.29(+3.58%) |
Oct 13, 2009 | 8.030 | 8.160 | 7.920 | 8.090 | 1,191,910 | +0.06(+0.75%) |
Oct 09, 2009 | 7.980 | 8.070 | 7.810 | 8.030 | 778,226 | +0.05(+0.63%) |
Oct 08, 2009 | 7.690 | 8.160 | 7.680 | 7.980 | 1,945,524 | +0.33(+4.31%) |
Oct 07, 2009 | 7.500 | 7.650 | 7.440 | 7.650 | 990,641 | +0.12(+1.59%) |
Oct 06, 2009 | 7.480 | 7.550 | 7.430 | 7.530 | 1,061,391 | +0.16(+2.17%) |
Oct 05, 2009 | 7.350 | 7.470 | 7.280 | 7.370 | 814,577 | +0.01(+0.14%) |
Oct 02, 2009 | 7.320 | 7.490 | 7.280 | 7.360 | 1,260,647 | -0.24(-3.16%) |
Oct 01, 2009 | 7.640 | 7.650 | 7.490 | 7.600 | 1,062,636 | -0.06(-0.78%) |
Sep 30, 2009 | 7.560 | 7.660 | 7.350 | 7.660 | 1,393,701 | +0.13(+1.73%) |
Sep 29, 2009 | 7.330 | 7.530 | 7.330 | 7.530 | 890,442 | +0.19(+2.59%) |
Sep 28, 2009 | 7.220 | 7.450 | 7.120 | 7.340 | 715,815 | +0.10(+1.38%) |
Sep 25, 2009 | 6.960 | 7.240 | 6.880 | 7.240 | 898,337 | +0.18(+2.55%) |
Sep 24, 2009 | 7.350 | 7.380 | 7.050 | 7.060 | 1,241,979 | -0.29(-3.95%) |
Sep 23, 2009 | 7.390 | 7.470 | 7.310 | 7.350 | 813,627 | +0.00(+0.00%) |
Sep 22, 2009 | 7.370 | 7.530 | 7.350 | 7.350 | 1,085,810 | +0.01(+0.14%) |
Sep 21, 2009 | 7.290 | 7.400 | 7.150 | 7.340 | 1,280,412 | +0.00(+0.00%) |
Sep 18, 2009 | 7.460 | 7.500 | 7.340 | 7.340 | 958,919 | -0.12(-1.61%) |
Sep 17, 2009 | 7.510 | 7.920 | 7.420 | 7.460 | 2,950,008 | -0.19(-2.48%) |
Sep 16, 2009 | 7.670 | 7.790 | 7.620 | 7.650 | 904,190 | +0.05(+0.66%) |
Sep 15, 2009 | 7.410 | 7.600 | 7.390 | 7.600 | 939,255 | +0.21(+2.84%) |
Sep 14, 2009 | 7.310 | 7.500 | 7.310 | 7.390 | 875,382 | -0.06(-0.81%) |
Sep 11, 2009 | 7.530 | 7.630 | 7.400 | 7.450 | 819,892 | -0.08(-1.06%) |
Sep 10, 2009 | 7.310 | 7.530 | 7.300 | 7.530 | 1,048,316 | +0.24(+3.29%) |
Sep 09, 2009 | 7.400 | 7.580 | 7.290 | 7.290 | 1,077,758 | -0.15(-2.02%) |
Sep 08, 2009 | 7.700 | 7.850 | 7.300 | 7.440 | 1,977,482 | -0.13(-1.72%) |
Sep 04, 2009 | 7.350 | 7.580 | 7.330 | 7.570 | 1,345,292 | +0.24(+3.27%) |
Sep 03, 2009 | 7.090 | 7.450 | 7.070 | 7.330 | 1,515,607 | +0.23(+3.24%) |
Sep 02, 2009 | 6.830 | 7.110 | 6.810 | 7.100 | 3,333,787 | +0.16(+2.31%) |
Sep 01, 2009 | 6.750 | 7.120 | 6.680 | 6.940 | 3,370,432 | +0.20(+2.97%) |
Aug 31, 2009 | 6.680 | 6.740 | 6.580 | 6.740 | 1,083,918 | -0.10(-1.46%) |
Aug 28, 2009 | 6.660 | 6.840 | 6.610 | 6.840 | 1,144,614 | +0.24(+3.64%) |
Aug 27, 2009 | 6.770 | 6.770 | 6.500 | 6.600 | 1,438,178 | -0.16(-2.37%) |
Aug 26, 2009 | 6.590 | 6.760 | 6.580 | 6.760 | 888,247 | +0.07(+1.05%) |
Aug 25, 2009 | 6.700 | 6.760 | 6.560 | 6.690 | 1,109,712 | -0.06(-0.89%) |
Aug 24, 2009 | 6.750 | 6.800 | 6.510 | 6.750 | 1,257,779 | +0.05(+0.75%) |
Aug 21, 2009 | 6.650 | 6.760 | 6.650 | 6.700 | 810,206 | +0.16(+2.45%) |
Aug 20, 2009 | 6.410 | 6.710 | 6.410 | 6.540 | 1,550,900 | +0.09(+1.40%) |
Aug 19, 2009 | 6.570 | 6.790 | 6.420 | 6.450 | 3,018,914 | -0.30(-4.44%) |
Aug 18, 2009 | 7.000 | 7.000 | 6.700 | 6.750 | 2,198,055 | -0.08(-1.17%) |
Aug 17, 2009 | 7.050 | 7.060 | 6.830 | 6.830 | 2,075,488 | -0.50(-6.82%) |
Aug 14, 2009 | 7.350 | 7.410 | 7.010 | 7.330 | 2,032,493 | -0.11(-1.48%) |
Aug 13, 2009 | 6.990 | 7.500 | 6.880 | 7.440 | 2,807,141 | +0.62(+9.09%) |
Aug 12, 2009 | 6.750 | 6.960 | 6.650 | 6.820 | 1,917,990 | +0.14(+2.10%) |
Aug 11, 2009 | 6.650 | 6.780 | 6.560 | 6.680 | 1,041,393 | -0.08(-1.18%) |
Aug 10, 2009 | 6.700 | 6.880 | 6.610 | 6.760 | 1,645,349 | +0.06(+0.90%) |
Aug 07, 2009 | 6.780 | 6.850 | 6.610 | 6.700 | 1,526,084 | +0.10(+1.52%) |
Aug 06, 2009 | 6.950 | 6.950 | 6.590 | 6.600 | 1,733,639 | -0.21(-3.08%) |
Aug 05, 2009 | 6.600 | 6.950 | 6.510 | 6.810 | 2,510,187 | +0.35(+5.42%) |
Aug 04, 2009 | 6.390 | 6.580 | 6.300 | 6.460 | 2,130,686 | +0.33(+5.38%) |
Jul 31, 2009 | 6.030 | 6.140 | 6.020 | 6.130 | 1,663,604 | +0.11(+1.83%) |
Jul 30, 2009 | 5.800 | 6.170 | 5.700 | 6.020 | 2,056,554 | -0.01(-0.17%) |
Jul 29, 2009 | 6.100 | 6.140 | 5.920 | 6.030 | 2,433,458 | -0.17(-2.74%) |
Jul 28, 2009 | 6.300 | 6.330 | 6.030 | 6.200 | 2,504,827 | -0.15(-2.36%) |
Jul 27, 2009 | 6.350 | 6.450 | 6.210 | 6.350 | 2,483,777 | +0.16(+2.58%) |
Jul 24, 2009 | 6.120 | 6.350 | 6.000 | 6.190 | 2,474,200 | +0.19(+3.17%) |
Jul 23, 2009 | 5.460 | 6.050 | 5.450 | 6.000 | 5,050,196 | +0.58(+10.70%) |
Jul 22, 2009 | 5.250 | 5.450 | 5.220 | 5.420 | 2,644,136 | +0.08(+1.50%) |
Jul 21, 2009 | 5.240 | 5.470 | 5.180 | 5.340 | 5,944,122 | +0.10(+1.91%) |
Jul 20, 2009 | 5.400 | 5.410 | 5.190 | 5.240 | 2,108,161 | -0.02(-0.38%) |
Jul 17, 2009 | 5.400 | 5.400 | 5.220 | 5.260 | 1,694,731 | -0.14(-2.59%) |
Jul 16, 2009 | 5.400 | 5.400 | 5.250 | 5.400 | 983,114 | +0.03(+0.56%) |
Jul 15, 2009 | 5.300 | 5.470 | 5.300 | 5.370 | 1,454,462 | +0.17(+3.27%) |
Jul 14, 2009 | 5.090 | 5.250 | 5.030 | 5.200 | 1,499,266 | +0.17(+3.38%) |
Jul 13, 2009 | 5.010 | 5.030 | 4.770 | 5.030 | 1,742,326 | -0.01(-0.20%) |
Jul 10, 2009 | 4.840 | 5.040 | 4.730 | 5.040 | 1,097,239 | +0.17(+3.49%) |
Jul 09, 2009 | 4.710 | 4.950 | 4.710 | 4.870 | 1,286,106 | +0.18(+3.84%) |
Jul 08, 2009 | 4.820 | 4.880 | 4.460 | 4.690 | 2,750,159 | -0.20(-4.09%) |
Jul 07, 2009 | 4.860 | 4.980 | 4.860 | 4.890 | 1,395,755 | -0.05(-1.01%) |
Jul 06, 2009 | 4.920 | 4.990 | 4.820 | 4.940 | 1,239,867 | -0.08(-1.59%) |
Jul 03, 2009 | 5.050 | 5.050 | 4.980 | 5.020 | 671,591 | -0.01(-0.20%) |
Jul 02, 2009 | 5.150 | 5.190 | 5.030 | 5.030 | 1,477,373 | -0.21(-4.01%) |
Jun 30, 2009 | 5.250 | 5.290 | 5.160 | 5.240 | 2,612,726 | +0.04(+0.77%) |
Jun 29, 2009 | 5.360 | 5.390 | 5.200 | 5.200 | 1,311,635 | -0.14(-2.62%) |
Jun 26, 2009 | 5.350 | 5.390 | 5.230 | 5.340 | 1,259,707 | +0.03(+0.56%) |
Jun 25, 2009 | 5.280 | 5.490 | 5.310 | 5.310 | 2,113,623 | +0.04(+0.76%) |
Jun 24, 2009 | 5.290 | 5.410 | 5.180 | 5.270 | 3,491,417 | +0.26(+5.19%) |
Jun 23, 2009 | 5.340 | 5.420 | 4.820 | 5.010 | 5,780,587 | -0.28(-5.29%) |
Jun 22, 2009 | 5.630 | 5.700 | 5.220 | 5.290 | 3,054,531 | -0.61(-10.34%) |
Jun 19, 2009 | 5.550 | 5.900 | 5.400 | 5.900 | 3,184,825 | +0.52(+9.67%) |
Jun 18, 2009 | 5.200 | 5.510 | 5.170 | 5.380 | 2,531,234 | +0.13(+2.48%) |
Jun 17, 2009 | 5.850 | 5.850 | 5.180 | 5.250 | 5,558,306 | -0.61(-10.41%) |
Jun 16, 2009 | 5.750 | 6.280 | 5.720 | 5.860 | 5,554,956 | +0.20(+3.53%) |
Jun 15, 2009 | 5.600 | 5.670 | 5.350 | 5.660 | 2,913,780 | -0.11(-1.91%) |
Jun 12, 2009 | 5.470 | 5.990 | 5.410 | 5.770 | 2,863,598 | +0.22(+3.96%) |
Jun 11, 2009 | 5.080 | 5.600 | 5.080 | 5.550 | 3,641,036 | +0.48(+9.47%) |
Jun 10, 2009 | 5.030 | 5.150 | 5.010 | 5.070 | 1,680,430 | +0.12(+2.42%) |
Jun 09, 2009 | 4.970 | 5.050 | 4.820 | 4.950 | 1,979,263 | +0.06(+1.23%) |
Jun 08, 2009 | 4.840 | 4.980 | 4.770 | 4.890 | 1,354,656 | -0.03(-0.61%) |
Jun 05, 2009 | 4.900 | 4.940 | 4.810 | 4.920 | 2,367,913 | +0.09(+1.86%) |
Jun 04, 2009 | 5.050 | 5.050 | 4.810 | 4.830 | 3,026,326 | -0.15(-3.01%) |
Jun 03, 2009 | 5.100 | 5.170 | 4.910 | 4.980 | 1,411,175 | -0.17(-3.30%) |
Jun 02, 2009 | 5.120 | 5.280 | 5.110 | 5.150 | 2,369,750 | +0.05(+0.98%) |
Jun 01, 2009 | 5.080 | 5.190 | 5.020 | 5.100 | 2,768,450 | +0.24(+4.94%) |
May 29, 2009 | 5.120 | 5.140 | 4.860 | 4.860 | 1,977,039 | -0.19(-3.76%) |
May 28, 2009 | 5.110 | 5.120 | 4.970 | 5.050 | 893,796 | +0.02(+0.40%) |
May 27, 2009 | 5.100 | 5.160 | 4.950 | 5.030 | 2,530,864 | -0.03(-0.59%) |
May 26, 2009 | 5.080 | 5.160 | 5.030 | 5.060 | 2,115,711 | -0.04(-0.78%) |
May 25, 2009 | 5.240 | 5.240 | 5.050 | 5.100 | 707,366 | -0.11(-2.11%) |
May 22, 2009 | 5.100 | 5.210 | 5.020 | 5.210 | 3,966,802 | +0.18(+3.58%) |
May 21, 2009 | 5.080 | 5.080 | 4.970 | 5.030 | 1,942,800 | -0.09(-1.76%) |
May 20, 2009 | 5.150 | 5.450 | 5.110 | 5.120 | 1,914,160 | +0.02(+0.39%) |
May 19, 2009 | 5.150 | 5.250 | 5.060 | 5.100 | 1,299,640 | +0.01(+0.20%) |
May 17, 2009 | 5.010 | 5.170 | 4.930 | 5.090 | 140,659 | +0.15(+3.04%) |
May 15, 2009 | 5.010 | 5.170 | 4.930 | 4.940 | 858,941 | -0.10(-1.98%) |
May 14, 2009 | 4.910 | 5.200 | 4.660 | 5.040 | 1,672,673 | +0.04(+0.80%) |
May 13, 2009 | 5.410 | 5.420 | 5.000 | 5.000 | 2,724,694 | -0.50(-9.09%) |
May 12, 2009 | 5.570 | 5.640 | 5.390 | 5.500 | 2,495,873 | +0.00(+0.00%) |
May 11, 2009 | 5.350 | 5.590 | 5.200 | 5.500 | 1,915,034 | -0.02(-0.36%) |
May 08, 2009 | 5.250 | 5.550 | 5.110 | 5.520 | 2,882,189 | +0.46(+9.09%) |
May 07, 2009 | 5.600 | 5.600 | 5.010 | 5.060 | 4,040,464 | -0.29(-5.42%) |
May 06, 2009 | 5.200 | 5.560 | 5.200 | 5.350 | 3,056,079 | +0.17(+3.28%) |
May 05, 2009 | 5.350 | 5.370 | 5.070 | 5.180 | 2,351,228 | -0.26(-4.78%) |
May 04, 2009 | 5.450 | 5.500 | 5.350 | 5.440 | 2,230,701 | +0.16(+3.03%) |
May 01, 2009 | 5.220 | 5.360 | 5.060 | 5.280 | 3,022,307 | +0.15(+2.92%) |
Apr 30, 2009 | 5.010 | 5.150 | 4.860 | 5.130 | 3,367,613 | +0.18(+3.64%) |
Apr 29, 2009 | 5.000 | 5.250 | 4.870 | 4.950 | 3,498,939 | +0.02(+0.41%) |
Apr 28, 2009 | 4.760 | 5.000 | 4.710 | 4.930 | 1,503,210 | -0.03(-0.60%) |
Apr 27, 2009 | 4.610 | 5.010 | 4.600 | 4.960 | 2,868,631 | +0.17(+3.55%) |
Apr 24, 2009 | 4.750 | 4.890 | 4.640 | 4.790 | 2,961,810 | +0.08(+1.70%) |
Apr 23, 2009 | 4.890 | 4.980 | 4.650 | 4.710 | 2,975,983 | -0.15(-3.09%) |
Apr 22, 2009 | 4.790 | 5.050 | 4.740 | 4.860 | 3,187,852 | +0.06(+1.25%) |
Apr 21, 2009 | 4.600 | 4.940 | 4.530 | 4.800 | 2,579,676 | -0.03(-0.62%) |
Apr 20, 2009 | 4.780 | 4.980 | 4.230 | 4.830 | 6,075,922 | -0.17(-3.40%) |
Apr 17, 2009 | 5.050 | 5.390 | 4.760 | 5.000 | 7,518,918 | -0.05(-0.99%) |
Apr 16, 2009 | 4.200 | 5.060 | 4.160 | 5.050 | 8,038,489 | +0.91(+21.98%) |
Apr 15, 2009 | 4.150 | 4.360 | 4.000 | 4.140 | 3,455,814 | -0.01(-0.24%) |
Apr 14, 2009 | 4.240 | 4.490 | 3.760 | 4.150 | 11,351,954 | +0.13(+3.23%) |
Apr 13, 2009 | 3.230 | 4.300 | 3.200 | 4.020 | 8,843,381 | +0.79(+24.46%) |
Apr 09, 2009 | 3.140 | 3.470 | 2.830 | 3.230 | 2,099,461 | +0.21(+6.95%) |
Apr 08, 2009 | 2.990 | 3.470 | 2.830 | 3.020 | 2,351,636 | +0.02(+0.67%) |
Apr 07, 2009 | 3.300 | 3.470 | 3.000 | 3.000 | 4,016,967 | -0.33(-9.91%) |
Apr 06, 2009 | 3.300 | 3.470 | 3.330 | 3.330 | 1,787,971 | -0.14(-4.03%) |
Apr 03, 2009 | 3.290 | 3.470 | 2.830 | 3.470 | 4,561,377 | +0.25(+7.76%) |
Apr 02, 2009 | 3.250 | 3.220 | 3.150 | 3.220 | 3,290,500 | +0.07(+2.22%) |
Apr 01, 2009 | 2.950 | 3.150 | 2.950 | 3.150 | 3,323,587 | +0.20(+6.78%) |
Mar 31, 2009 | 3.050 | 2.980 | 2.950 | 2.950 | 1,810,316 | +0.00(+0.00%) |
Mar 30, 2009 | 2.950 | 3.180 | 2.830 | 2.950 | 3,497,377 | -0.03(-1.01%) |
Mar 26, 2009 | 3.070 | 2.980 | 2.920 | 2.980 | 2,759,525 | +0.06(+2.05%) |
Mar 25, 2009 | 2.860 | 2.920 | 2.830 | 2.920 | 3,701,984 | +0.09(+3.18%) |
Mar 24, 2009 | 2.740 | 2.830 | 2.750 | 2.830 | 2,477,764 | +0.08(+2.91%) |
Mar 23, 2009 | 2.500 | 2.750 | 2.370 | 2.750 | 3,110,629 | +0.38(+16.03%) |
Mar 20, 2009 | 2.470 | 2.440 | 2.370 | 2.370 | 1,436,592 | -0.07(-2.87%) |
Mar 19, 2009 | 2.550 | 2.560 | 2.440 | 2.440 | 1,950,979 | +0.00(+0.00%) |
Mar 18, 2009 | 2.480 | 2.510 | 2.410 | 2.440 | 2,617,964 | -0.07(-2.79%) |
Mar 17, 2009 | 2.160 | 2.510 | 2.130 | 2.510 | 2,900,517 | +0.38(+17.84%) |
Mar 16, 2009 | 2.120 | 2.200 | 2.050 | 2.130 | 2,357,194 | +0.04(+1.91%) |
Mar 13, 2009 | 2.170 | 2.190 | 2.000 | 2.090 | 1,838,935 | -0.08(-3.69%) |
Mar 12, 2009 | 2.020 | 2.190 | 2.000 | 2.170 | 3,086,520 | +0.14(+6.90%) |
Mar 11, 2009 | 2.020 | 2.060 | 1.980 | 2.030 | 3,104,521 | +0.08(+4.10%) |
Mar 10, 2009 | 1.910 | 2.080 | 1.910 | 1.950 | 3,451,105 | +0.01(+0.52%) |
Mar 09, 2009 | 1.780 | 1.980 | 1.780 | 1.940 | 1,550,440 | +0.12(+6.59%) |
Mar 06, 2009 | 1.790 | 1.860 | 1.690 | 1.820 | 1,691,972 | +0.02(+1.11%) |
Mar 05, 2009 | 1.910 | 1.910 | 1.750 | 1.800 | 1,976,809 | -0.12(-6.25%) |
Mar 04, 2009 | 1.930 | 2.000 | 1.910 | 1.920 | 1,873,373 | -0.03(-1.54%) |
Mar 02, 2009 | 2.000 | 2.000 | 1.860 | 1.950 | 2,153,556 | -0.09(-4.41%) |
Feb 27, 2009 | 2.040 | 2.070 | 1.900 | 2.040 | 2,757,416 | -0.01(-0.49%) |
Feb 26, 2009 | 2.100 | 2.250 | 2.000 | 2.050 | 2,844,327 | -0.05(-2.38%) |
Feb 25, 2009 | 2.540 | 2.540 | 2.000 | 2.100 | 4,579,334 | -0.49(-18.92%) |
Feb 24, 2009 | 2.440 | 2.660 | 2.390 | 2.590 | 1,695,920 | +0.19(+7.92%) |
Feb 23, 2009 | 2.550 | 2.580 | 2.370 | 2.400 | 1,004,471 | -0.07(-2.83%) |
Feb 20, 2009 | 2.560 | 2.570 | 2.460 | 2.470 | 838,509 | -0.10(-3.89%) |
Feb 19, 2009 | 2.680 | 2.710 | 2.510 | 2.570 | 1,196,063 | -0.05(-1.91%) |
Feb 18, 2009 | 2.890 | 2.890 | 2.540 | 2.620 | 2,235,970 | -0.28(-9.66%) |
Feb 17, 2009 | 2.850 | 2.900 | 2.680 | 2.900 | 1,996,149 | -0.02(-0.68%) |
Feb 13, 2009 | 2.940 | 3.010 | 2.880 | 2.920 | 1,506,776 | +0.08(+2.82%) |
Feb 12, 2009 | 2.900 | 3.040 | 2.800 | 2.840 | 1,869,892 | -0.11(-3.73%) |
Feb 11, 2009 | 2.850 | 2.970 | 2.820 | 2.950 | 1,055,370 | +0.15(+5.36%) |
Feb 10, 2009 | 2.890 | 2.930 | 2.760 | 2.800 | 2,279,632 | -0.05(-1.75%) |
Feb 09, 2009 | 2.800 | 2.950 | 2.760 | 2.850 | 1,210,199 | +0.06(+2.15%) |
Feb 06, 2009 | 2.880 | 2.970 | 2.730 | 2.790 | 1,539,153 | -0.09(-3.12%) |
Feb 05, 2009 | 2.690 | 2.880 | 2.620 | 2.880 | 1,446,565 | +0.19(+7.06%) |
Feb 04, 2009 | 2.700 | 2.780 | 2.610 | 2.690 | 1,983,131 | +0.04(+1.51%) |
Feb 03, 2009 | 2.590 | 2.650 | 2.510 | 2.650 | 596,749 | +0.05(+1.92%) |