Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.780 | 7.664 | 7.664 | 7.664 | 183,498 | -0.16(-1.99%) |
Dec 30, 2009 | 7.755 | 7.820 | 7.639 | 7.820 | 149,822 | +0.04(+0.52%) |
Dec 29, 2009 | 7.825 | 7.885 | 7.719 | 7.780 | 124,103 | -0.05(-0.58%) |
Dec 28, 2009 | 7.634 | 7.825 | 7.634 | 7.825 | 116,649 | +0.23(+3.04%) |
Dec 24, 2009 | 7.684 | 7.704 | 7.584 | 7.594 | 125,472 | -0.03(-0.40%) |
Dec 23, 2009 | 7.669 | 7.745 | 7.591 | 7.624 | 237,706 | -0.04(-0.46%) |
Dec 22, 2009 | 7.825 | 7.860 | 7.574 | 7.659 | 200,786 | -0.18(-2.24%) |
Dec 21, 2009 | 7.739 | 7.930 | 7.654 | 7.835 | 301,730 | +0.10(+1.23%) |
Dec 18, 2009 | 7.594 | 7.739 | 7.383 | 7.739 | 911,298 | +0.18(+2.39%) |
Dec 17, 2009 | 7.504 | 7.599 | 7.253 | 7.559 | 341,944 | +0.12(+1.55%) |
Dec 16, 2009 | 7.489 | 7.574 | 7.323 | 7.443 | 183,334 | +0.04(+0.47%) |
Dec 15, 2009 | 7.599 | 7.599 | 7.398 | 7.408 | 256,253 | -0.19(-2.51%) |
Dec 14, 2009 | 7.453 | 7.604 | 7.423 | 7.599 | 113,420 | +0.18(+2.37%) |
Dec 11, 2009 | 7.398 | 7.473 | 7.323 | 7.423 | 106,476 | +0.08(+1.02%) |
Dec 10, 2009 | 7.564 | 7.579 | 7.303 | 7.348 | 157,784 | -0.17(-2.20%) |
Dec 09, 2009 | 7.443 | 7.579 | 7.388 | 7.514 | 170,222 | +0.10(+1.29%) |
Dec 08, 2009 | 7.303 | 7.549 | 7.303 | 7.418 | 217,948 | +0.03(+0.41%) |
Dec 07, 2009 | 7.609 | 7.649 | 7.378 | 7.388 | 108,618 | -0.26(-3.35%) |
Dec 04, 2009 | 7.283 | 7.654 | 7.283 | 7.644 | 252,514 | +0.46(+6.35%) |
Dec 03, 2009 | 7.313 | 7.489 | 7.152 | 7.187 | 198,988 | -0.08(-1.04%) |
Dec 02, 2009 | 7.057 | 7.383 | 7.037 | 7.263 | 240,569 | +0.21(+2.92%) |
Dec 01, 2009 | 6.926 | 7.243 | 6.816 | 7.057 | 601,483 | +0.17(+2.48%) |
Nov 30, 2009 | 6.876 | 7.052 | 6.826 | 6.886 | 817,206 | +0.00(+0.00%) |
Nov 27, 2009 | 7.057 | 7.117 | 6.881 | 6.886 | 67,165 | -0.34(-4.66%) |
Nov 25, 2009 | 7.363 | 7.373 | 7.122 | 7.223 | 126,872 | -0.13(-1.71%) |
Nov 24, 2009 | 7.268 | 7.378 | 7.228 | 7.348 | 68,448 | +0.07(+0.90%) |
Nov 23, 2009 | 7.338 | 7.353 | 7.238 | 7.283 | 167,407 | +0.04(+0.48%) |
Nov 20, 2009 | 7.152 | 7.278 | 7.102 | 7.248 | 151,092 | +0.05(+0.70%) |
Nov 19, 2009 | 7.484 | 7.484 | 7.197 | 7.197 | 126,197 | -0.33(-4.34%) |
Nov 18, 2009 | 7.448 | 7.584 | 7.353 | 7.524 | 167,039 | +0.08(+1.01%) |
Nov 17, 2009 | 7.619 | 7.654 | 7.397 | 7.448 | 182,577 | -0.22(-2.88%) |
Nov 16, 2009 | 7.298 | 7.755 | 7.293 | 7.669 | 121,302 | +0.41(+5.67%) |
Nov 13, 2009 | 7.258 | 7.303 | 7.177 | 7.258 | 76,698 | +0.03(+0.35%) |
Nov 12, 2009 | 7.438 | 7.539 | 7.207 | 7.233 | 93,942 | -0.24(-3.22%) |
Nov 11, 2009 | 7.433 | 7.504 | 7.268 | 7.473 | 92,699 | +0.13(+1.78%) |
Nov 10, 2009 | 7.413 | 7.458 | 7.238 | 7.343 | 77,573 | -0.04(-0.54%) |
Nov 09, 2009 | 7.253 | 7.383 | 7.228 | 7.383 | 121,511 | +0.17(+2.37%) |
Nov 06, 2009 | 7.293 | 7.358 | 7.177 | 7.212 | 79,238 | -0.14(-1.91%) |
Nov 05, 2009 | 7.318 | 7.418 | 7.233 | 7.353 | 94,885 | +0.12(+1.67%) |
Nov 04, 2009 | 7.554 | 7.559 | 7.212 | 7.233 | 149,356 | -0.31(-4.06%) |
Nov 03, 2009 | 7.378 | 7.564 | 7.258 | 7.539 | 129,827 | +0.13(+1.69%) |
Nov 02, 2009 | 7.413 | 7.519 | 7.233 | 7.413 | 108,359 | +0.00(+0.00%) |
Oct 30, 2009 | 7.559 | 7.559 | 7.348 | 7.413 | 202,724 | -0.12(-1.60%) |
Oct 29, 2009 | 7.810 | 7.825 | 7.403 | 7.534 | 203,115 | -0.27(-3.47%) |
Oct 28, 2009 | 8.016 | 8.031 | 7.805 | 7.805 | 241,918 | -0.21(-2.63%) |
Oct 27, 2009 | 7.960 | 8.131 | 7.925 | 8.016 | 208,301 | +0.07(+0.88%) |
Oct 26, 2009 | 7.734 | 7.980 | 7.719 | 7.945 | 188,746 | +0.24(+3.13%) |
Oct 23, 2009 | 7.704 | 7.745 | 7.654 | 7.704 | 246,347 | +0.05(+0.59%) |
Oct 22, 2009 | 7.403 | 7.729 | 7.278 | 7.659 | 87,403 | +0.24(+3.25%) |
Oct 21, 2009 | 7.554 | 7.714 | 7.403 | 7.418 | 278,150 | -0.14(-1.86%) |
Oct 20, 2009 | 7.529 | 7.609 | 7.473 | 7.559 | 227,228 | -0.24(-3.03%) |
Oct 19, 2009 | 7.624 | 7.905 | 7.624 | 7.795 | 62,598 | +0.17(+2.24%) |
Oct 16, 2009 | 7.770 | 7.815 | 7.609 | 7.624 | 93,068 | -0.19(-2.44%) |
Oct 15, 2009 | 7.760 | 7.880 | 7.714 | 7.815 | 93,825 | -0.03(-0.32%) |
Oct 14, 2009 | 7.955 | 7.955 | 7.745 | 7.840 | 220,058 | +0.01(+0.08%) |
Oct 13, 2009 | 7.790 | 7.895 | 7.714 | 7.833 | 151,367 | +0.01(+0.11%) |
Oct 12, 2009 | 7.925 | 7.930 | 7.790 | 7.825 | 51,162 | -0.04(-0.51%) |
Oct 09, 2009 | 7.554 | 7.905 | 7.534 | 7.865 | 157,364 | +0.31(+4.12%) |
Oct 08, 2009 | 7.709 | 7.709 | 7.554 | 7.554 | 142,939 | -0.08(-0.99%) |
Oct 07, 2009 | 7.529 | 7.719 | 7.529 | 7.629 | 234,018 | +0.05(+0.60%) |
Oct 06, 2009 | 7.408 | 7.609 | 7.383 | 7.584 | 360,700 | +0.19(+2.51%) |
Oct 05, 2009 | 7.258 | 7.448 | 7.172 | 7.398 | 133,993 | +0.25(+3.51%) |
Oct 02, 2009 | 7.067 | 7.303 | 7.032 | 7.147 | 145,330 | -0.02(-0.21%) |
Oct 01, 2009 | 7.308 | 7.393 | 7.147 | 7.162 | 136,394 | -0.16(-2.19%) |
Sep 30, 2009 | 7.745 | 7.750 | 7.323 | 7.323 | 185,494 | -0.46(-5.87%) |
Sep 29, 2009 | 7.975 | 7.975 | 7.760 | 7.780 | 138,745 | -0.21(-2.64%) |
Sep 28, 2009 | 7.734 | 8.051 | 7.734 | 7.990 | 99,100 | +0.26(+3.38%) |
Sep 25, 2009 | 7.729 | 7.835 | 7.659 | 7.729 | 81,119 | +0.00(+0.00%) |
Sep 24, 2009 | 7.659 | 7.770 | 7.579 | 7.729 | 119,829 | +0.08(+1.05%) |
Sep 23, 2009 | 7.835 | 8.041 | 7.644 | 7.649 | 213,913 | -0.21(-2.62%) |
Sep 22, 2009 | 7.995 | 8.036 | 7.704 | 7.855 | 155,726 | -0.05(-0.63%) |
Sep 21, 2009 | 7.935 | 8.076 | 7.885 | 7.905 | 185,966 | -0.14(-1.69%) |
Sep 18, 2009 | 7.699 | 8.051 | 7.599 | 8.041 | 347,985 | +0.40(+5.19%) |
Sep 17, 2009 | 7.940 | 8.046 | 7.629 | 7.644 | 143,929 | -0.27(-3.42%) |
Sep 16, 2009 | 8.046 | 8.076 | 7.845 | 7.915 | 64,925 | -0.12(-1.50%) |
Sep 15, 2009 | 7.890 | 8.061 | 7.890 | 8.036 | 95,855 | +0.11(+1.39%) |
Sep 14, 2009 | 7.825 | 7.945 | 7.820 | 7.925 | 76,085 | +0.02(+0.19%) |
Sep 11, 2009 | 8.061 | 8.061 | 7.750 | 7.910 | 106,683 | -0.21(-2.54%) |
Sep 10, 2009 | 7.489 | 8.141 | 7.463 | 8.116 | 189,154 | +0.63(+8.38%) |
Sep 09, 2009 | 7.584 | 7.795 | 7.453 | 7.489 | 255,468 | -0.12(-1.52%) |
Sep 08, 2009 | 7.619 | 7.624 | 7.363 | 7.604 | 95,185 | +0.06(+0.73%) |
Sep 04, 2009 | 7.484 | 7.579 | 7.353 | 7.549 | 79,653 | +0.03(+0.40%) |
Sep 03, 2009 | 7.368 | 7.529 | 7.223 | 7.519 | 91,605 | +0.16(+2.11%) |
Sep 02, 2009 | 7.619 | 7.699 | 7.308 | 7.363 | 103,286 | -0.26(-3.42%) |
Sep 01, 2009 | 7.765 | 7.765 | 7.443 | 7.624 | 100,682 | -0.14(-1.81%) |
Aug 31, 2009 | 7.835 | 7.905 | 7.569 | 7.765 | 125,298 | -0.17(-2.15%) |
Aug 28, 2009 | 8.096 | 8.111 | 7.815 | 7.935 | 62,357 | -0.11(-1.37%) |
Aug 27, 2009 | 7.925 | 8.066 | 7.739 | 8.046 | 89,748 | +0.07(+0.82%) |
Aug 26, 2009 | 7.930 | 8.046 | 7.853 | 7.980 | 92,679 | +0.00(+0.00%) |
Aug 25, 2009 | 8.031 | 8.056 | 7.885 | 7.980 | 70,342 | +0.00(+0.00%) |
Aug 24, 2009 | 8.026 | 8.056 | 7.785 | 7.980 | 130,076 | -0.05(-0.62%) |
Aug 21, 2009 | 8.046 | 8.081 | 7.845 | 8.031 | 157,465 | +0.07(+0.88%) |
Aug 20, 2009 | 7.745 | 8.101 | 7.739 | 7.960 | 87,375 | +0.22(+2.85%) |
Aug 19, 2009 | 7.529 | 7.750 | 7.529 | 7.739 | 54,888 | +0.09(+1.18%) |
Aug 18, 2009 | 7.584 | 7.750 | 7.453 | 7.649 | 56,705 | +0.13(+1.74%) |
Aug 17, 2009 | 7.484 | 7.569 | 7.383 | 7.519 | 66,957 | -0.11(-1.45%) |
Aug 14, 2009 | 7.930 | 7.930 | 7.398 | 7.629 | 143,046 | -0.30(-3.74%) |
Aug 13, 2009 | 8.005 | 8.036 | 7.830 | 7.925 | 88,509 | -0.06(-0.69%) |
Aug 12, 2009 | 7.905 | 8.161 | 7.875 | 7.980 | 136,296 | +0.12(+1.53%) |
Aug 11, 2009 | 7.955 | 7.955 | 7.614 | 7.860 | 87,190 | -0.17(-2.06%) |
Aug 10, 2009 | 8.000 | 8.131 | 7.950 | 8.026 | 132,419 | +0.01(+0.06%) |
Aug 07, 2009 | 8.156 | 8.191 | 8.011 | 8.021 | 128,042 | +0.02(+0.19%) |
Aug 06, 2009 | 8.041 | 8.076 | 7.945 | 8.005 | 154,791 | -0.02(-0.25%) |
Aug 05, 2009 | 8.156 | 8.156 | 7.905 | 8.026 | 101,806 | -0.11(-1.36%) |
Aug 04, 2009 | 7.594 | 8.151 | 7.544 | 8.136 | 132,019 | +0.47(+6.16%) |
Aug 03, 2009 | 7.835 | 7.940 | 7.619 | 7.664 | 81,550 | -0.06(-0.78%) |
Jul 31, 2009 | 7.629 | 7.845 | 7.629 | 7.724 | 111,684 | +0.05(+0.59%) |
Jul 30, 2009 | 7.624 | 7.775 | 7.584 | 7.679 | 130,211 | +0.14(+1.80%) |
Jul 29, 2009 | 7.544 | 7.594 | 7.458 | 7.544 | 65,533 | -0.08(-0.99%) |
Jul 28, 2009 | 7.544 | 7.629 | 7.514 | 7.619 | 65,762 | -0.01(-0.07%) |
Jul 27, 2009 | 7.499 | 7.629 | 7.499 | 7.624 | 79,601 | +0.04(+0.46%) |
Jul 24, 2009 | 7.499 | 7.589 | 7.458 | 7.589 | 1,293 | +0.00(+0.00%) |
Jul 23, 2009 | 7.494 | 7.619 | 7.473 | 7.589 | 228,159 | +0.07(+0.93%) |
Jul 22, 2009 | 7.499 | 7.584 | 7.458 | 7.519 | 83,233 | -0.05(-0.60%) |
Jul 21, 2009 | 7.604 | 7.604 | 7.408 | 7.564 | 127,601 | -0.01(-0.07%) |
Jul 20, 2009 | 7.579 | 7.599 | 7.478 | 7.569 | 141,092 | +0.06(+0.80%) |
Jul 17, 2009 | 7.589 | 7.589 | 7.468 | 7.509 | 228,207 | -0.05(-0.60%) |
Jul 16, 2009 | 7.569 | 7.584 | 7.473 | 7.554 | 204,248 | -0.07(-0.92%) |
Jul 15, 2009 | 7.579 | 7.664 | 7.453 | 7.624 | 313,754 | +0.16(+2.15%) |
Jul 14, 2009 | 7.197 | 7.509 | 7.107 | 7.463 | 171,410 | +0.28(+3.91%) |
Jul 13, 2009 | 7.077 | 7.197 | 7.062 | 7.182 | 158,077 | +0.08(+1.06%) |
Jul 10, 2009 | 6.911 | 7.132 | 6.841 | 7.107 | 153,678 | +0.17(+2.39%) |
Jul 09, 2009 | 7.167 | 7.228 | 6.926 | 6.941 | 104,167 | -0.16(-2.26%) |
Jul 08, 2009 | 7.207 | 7.283 | 6.977 | 7.102 | 124,830 | -0.04(-0.49%) |
Jul 07, 2009 | 7.378 | 7.378 | 7.087 | 7.137 | 193,358 | -0.23(-3.07%) |
Jul 06, 2009 | 6.982 | 7.388 | 6.911 | 7.363 | 308,986 | +0.39(+5.54%) |
Jul 02, 2009 | 7.228 | 7.228 | 6.977 | 6.977 | 272,962 | -0.36(-4.92%) |
Jul 01, 2009 | 7.152 | 7.403 | 7.142 | 7.338 | 436,562 | +0.27(+3.84%) |
Jun 30, 2009 | 7.142 | 7.303 | 7.027 | 7.067 | 358,538 | -0.14(-1.88%) |
Jun 29, 2009 | 7.408 | 7.418 | 7.107 | 7.202 | 118,353 | -0.20(-2.65%) |
Jun 26, 2009 | 7.207 | 7.418 | 7.097 | 7.398 | 316,103 | +0.17(+2.29%) |
Jun 25, 2009 | 7.027 | 7.233 | 7.027 | 7.233 | 249,860 | +0.13(+1.84%) |
Jun 24, 2009 | 7.097 | 7.373 | 7.032 | 7.102 | 166,313 | +0.07(+0.93%) |
Jun 23, 2009 | 7.102 | 7.253 | 7.017 | 7.037 | 152,317 | -0.02(-0.28%) |
Jun 22, 2009 | 7.197 | 7.263 | 7.027 | 7.057 | 211,200 | -0.22(-3.03%) |
Jun 19, 2009 | 7.248 | 7.363 | 7.228 | 7.278 | 329,151 | +0.11(+1.47%) |
Jun 18, 2009 | 7.107 | 7.263 | 6.992 | 7.172 | 124,999 | +0.08(+1.06%) |
Jun 17, 2009 | 6.972 | 7.278 | 6.906 | 7.097 | 225,111 | +0.13(+1.80%) |
Jun 16, 2009 | 7.177 | 7.177 | 6.901 | 6.972 | 153,494 | -0.14(-1.98%) |
Jun 15, 2009 | 7.223 | 7.253 | 6.896 | 7.112 | 233,411 | -0.16(-2.14%) |
Jun 12, 2009 | 7.112 | 7.278 | 7.042 | 7.268 | 78,432 | +0.08(+1.05%) |
Jun 11, 2009 | 7.393 | 7.428 | 7.077 | 7.192 | 96,477 | -0.16(-2.12%) |
Jun 10, 2009 | 7.549 | 7.549 | 7.087 | 7.348 | 172,053 | -0.16(-2.07%) |
Jun 09, 2009 | 7.664 | 7.729 | 7.448 | 7.504 | 125,422 | -0.10(-1.25%) |
Jun 08, 2009 | 7.599 | 7.729 | 7.393 | 7.599 | 300,221 | +0.16(+2.09%) |
Jun 05, 2009 | 7.383 | 7.679 | 7.248 | 7.443 | 202,662 | +0.21(+2.84%) |
Jun 04, 2009 | 7.092 | 7.283 | 7.032 | 7.238 | 119,489 | +0.18(+2.49%) |
Jun 03, 2009 | 7.012 | 7.152 | 6.916 | 7.062 | 143,622 | -0.09(-1.19%) |
Jun 02, 2009 | 6.997 | 7.197 | 6.776 | 7.147 | 311,638 | +0.22(+3.19%) |
Jun 01, 2009 | 6.751 | 7.142 | 6.640 | 6.926 | 229,032 | +0.29(+4.31%) |
May 29, 2009 | 6.389 | 6.640 | 6.289 | 6.640 | 306,133 | +0.26(+4.01%) |
May 28, 2009 | 6.289 | 6.414 | 6.153 | 6.384 | 186,954 | +0.13(+2.09%) |
May 27, 2009 | 6.685 | 6.685 | 6.198 | 6.254 | 126,416 | -0.45(-6.67%) |
May 26, 2009 | 6.319 | 6.841 | 6.299 | 6.701 | 234,369 | +0.30(+4.71%) |
May 22, 2009 | 6.600 | 6.690 | 6.319 | 6.399 | 323,741 | -0.18(-2.67%) |
May 21, 2009 | 6.650 | 6.776 | 6.409 | 6.575 | 217,651 | -0.17(-2.53%) |
May 20, 2009 | 6.962 | 7.263 | 6.711 | 6.746 | 221,496 | -0.14(-1.97%) |
May 19, 2009 | 7.112 | 7.141 | 6.846 | 6.881 | 149,982 | -0.24(-3.38%) |
May 18, 2009 | 6.861 | 7.127 | 6.861 | 7.122 | 162,753 | +0.37(+5.42%) |
May 15, 2009 | 6.967 | 7.007 | 6.680 | 6.756 | 130,285 | -0.21(-3.03%) |
May 14, 2009 | 7.062 | 7.137 | 6.831 | 6.967 | 168,132 | -0.04(-0.50%) |
May 13, 2009 | 7.268 | 7.433 | 6.941 | 7.002 | 376,978 | -0.44(-5.87%) |
May 12, 2009 | 7.549 | 7.654 | 7.293 | 7.438 | 231,526 | -0.04(-0.47%) |
May 11, 2009 | 7.624 | 7.684 | 7.423 | 7.473 | 288,397 | -0.31(-3.94%) |
May 08, 2009 | 7.403 | 7.925 | 7.338 | 7.780 | 240,398 | +0.54(+7.42%) |
May 07, 2009 | 7.453 | 7.594 | 7.162 | 7.243 | 416,879 | -0.21(-2.83%) |
May 06, 2009 | 7.674 | 7.679 | 7.238 | 7.453 | 405,511 | -0.09(-1.20%) |
May 05, 2009 | 8.111 | 8.121 | 7.388 | 7.544 | 559,994 | -0.58(-7.16%) |
May 04, 2009 | 7.805 | 8.151 | 7.634 | 8.126 | 429,798 | +0.45(+5.89%) |
May 01, 2009 | 7.760 | 7.885 | 7.614 | 7.674 | 374,278 | -0.04(-0.46%) |
Apr 30, 2009 | 8.111 | 8.111 | 7.694 | 7.709 | 466,886 | -0.35(-4.30%) |
Apr 29, 2009 | 7.790 | 8.126 | 7.659 | 8.056 | 545,599 | +0.32(+4.15%) |
Apr 28, 2009 | 7.659 | 7.930 | 7.579 | 7.734 | 242,293 | +0.01(+0.13%) |
Apr 27, 2009 | 7.609 | 7.820 | 7.474 | 7.724 | 412,335 | -0.09(-1.16%) |
Apr 24, 2009 | 7.739 | 8.000 | 7.529 | 7.815 | 176,018 | +0.14(+1.83%) |
Apr 23, 2009 | 7.664 | 7.765 | 7.388 | 7.674 | 324,704 | +0.01(+0.13%) |
Apr 22, 2009 | 7.458 | 7.860 | 7.428 | 7.664 | 601,790 | +0.10(+1.26%) |
Apr 21, 2009 | 7.027 | 7.679 | 7.027 | 7.569 | 457,061 | +0.48(+6.80%) |
Apr 20, 2009 | 7.514 | 7.564 | 7.062 | 7.087 | 323,016 | -0.59(-7.71%) |
Apr 17, 2009 | 8.036 | 8.036 | 7.619 | 7.679 | 311,249 | -0.27(-3.35%) |
Apr 16, 2009 | 7.880 | 8.106 | 7.606 | 7.945 | 265,562 | +0.13(+1.60%) |
Apr 15, 2009 | 7.433 | 7.825 | 7.388 | 7.820 | 352,701 | +0.37(+4.92%) |
Apr 14, 2009 | 7.589 | 7.629 | 7.398 | 7.453 | 344,432 | -0.24(-3.13%) |
Apr 13, 2009 | 7.644 | 7.790 | 7.388 | 7.694 | 124,826 | -0.06(-0.78%) |
Apr 09, 2009 | 7.353 | 7.765 | 7.353 | 7.755 | 219,699 | +0.60(+8.34%) |
Apr 08, 2009 | 7.027 | 7.212 | 7.027 | 7.157 | 151,504 | +0.21(+2.96%) |
Apr 07, 2009 | 7.363 | 7.529 | 6.876 | 6.951 | 222,349 | -0.52(-6.92%) |
Apr 06, 2009 | 7.283 | 7.504 | 7.047 | 7.468 | 220,301 | +0.03(+0.40%) |
Apr 03, 2009 | 7.233 | 7.478 | 7.132 | 7.438 | 360,596 | +0.17(+2.28%) |
Apr 02, 2009 | 6.957 | 7.373 | 6.796 | 7.273 | 297,065 | +0.44(+6.39%) |
Apr 01, 2009 | 6.600 | 6.896 | 6.545 | 6.836 | 249,483 | +0.10(+1.49%) |
Mar 31, 2009 | 6.640 | 6.997 | 6.575 | 6.736 | 287,546 | +0.22(+3.31%) |
Mar 30, 2009 | 6.394 | 6.610 | 6.359 | 6.520 | 154,449 | -0.61(-8.52%) |
Mar 26, 2009 | 6.891 | 7.127 | 6.680 | 7.127 | 255,759 | +0.32(+4.72%) |
Mar 25, 2009 | 6.696 | 7.062 | 6.314 | 6.806 | 207,476 | +0.18(+2.73%) |
Mar 24, 2009 | 7.007 | 7.207 | 6.550 | 6.625 | 299,803 | -0.48(-6.78%) |
Mar 23, 2009 | 6.675 | 7.182 | 6.640 | 7.107 | 189,626 | +0.63(+9.68%) |
Mar 20, 2009 | 6.615 | 6.690 | 6.480 | 6.480 | 314,325 | -0.13(-1.90%) |
Mar 19, 2009 | 6.791 | 6.851 | 6.465 | 6.605 | 163,325 | -0.07(-1.05%) |
Mar 18, 2009 | 6.475 | 6.741 | 6.309 | 6.675 | 213,413 | +0.20(+3.10%) |
Mar 17, 2009 | 6.068 | 6.510 | 6.058 | 6.475 | 341,228 | +0.42(+6.97%) |
Mar 16, 2009 | 6.429 | 6.535 | 6.023 | 6.053 | 368,630 | -0.29(-4.59%) |
Mar 13, 2009 | 6.143 | 6.440 | 6.048 | 6.344 | 0 | +0.21(+3.35%) |
Mar 12, 2009 | 5.375 | 6.214 | 5.330 | 6.138 | 284,513 | +0.71(+13.14%) |
Mar 11, 2009 | 5.380 | 5.556 | 5.275 | 5.426 | 428,702 | +0.06(+1.03%) |
Mar 10, 2009 | 5.175 | 5.455 | 5.135 | 5.370 | 271,613 | +0.31(+6.15%) |
Mar 09, 2009 | 5.160 | 5.240 | 5.024 | 5.059 | 260,035 | -0.15(-2.80%) |
Mar 06, 2009 | 5.215 | 5.310 | 4.869 | 5.205 | 0 | -0.16(-2.99%) |
Mar 05, 2009 | 5.451 | 5.471 | 5.210 | 5.365 | 100,615 | -0.28(-4.89%) |
Mar 04, 2009 | 5.767 | 5.767 | 5.320 | 5.641 | 262,077 | -0.23(-3.85%) |
Mar 02, 2009 | 6.103 | 6.168 | 5.842 | 5.867 | 188,845 | -0.21(-3.47%) |
Feb 27, 2009 | 6.008 | 6.294 | 5.897 | 6.078 | 0 | -0.06(-0.98%) |
Feb 26, 2009 | 6.304 | 6.525 | 5.988 | 6.138 | 250,876 | -0.09(-1.45%) |
Feb 25, 2009 | 6.565 | 6.620 | 6.128 | 6.229 | 168,523 | -0.38(-5.70%) |
Feb 24, 2009 | 6.354 | 6.645 | 6.224 | 6.605 | 307,342 | +0.33(+5.28%) |
Feb 23, 2009 | 6.851 | 6.851 | 6.184 | 6.274 | 273,685 | -0.56(-8.16%) |
Feb 20, 2009 | 6.374 | 6.831 | 6.110 | 6.831 | 313,791 | +0.32(+4.85%) |
Feb 19, 2009 | 6.776 | 7.017 | 6.505 | 6.515 | 126,129 | -0.24(-3.49%) |
Feb 18, 2009 | 6.329 | 6.861 | 6.279 | 6.751 | 242,548 | +0.31(+4.83%) |
Feb 17, 2009 | 6.901 | 6.906 | 6.399 | 6.440 | 392,375 | -0.61(-8.62%) |
Feb 13, 2009 | 7.328 | 7.494 | 6.992 | 7.047 | 246,965 | -0.31(-4.16%) |
Feb 12, 2009 | 7.243 | 7.438 | 6.791 | 7.353 | 252,026 | +0.11(+1.45%) |
Feb 11, 2009 | 6.871 | 7.258 | 6.811 | 7.248 | 254,845 | +0.35(+5.09%) |
Feb 10, 2009 | 7.423 | 7.624 | 6.861 | 6.896 | 266,464 | -0.54(-7.29%) |
Feb 09, 2009 | 7.288 | 7.614 | 7.177 | 7.438 | 355,900 | +0.06(+0.82%) |
Feb 06, 2009 | 7.258 | 7.409 | 7.057 | 7.378 | 167,860 | +0.10(+1.38%) |
Feb 05, 2009 | 7.253 | 7.433 | 7.032 | 7.278 | 101,434 | -0.01(-0.14%) |
Feb 04, 2009 | 7.373 | 7.795 | 7.283 | 7.288 | 140,482 | -0.09(-1.16%) |
Feb 03, 2009 | 7.559 | 7.559 | 7.223 | 7.373 | 168,407 | -0.13(-1.67%) |
Feb 02, 2009 | 7.348 | 7.549 | 7.263 | 7.499 | 179,674 | +0.08(+1.01%) |
Jan 30, 2009 | 7.343 | 7.639 | 7.343 | 7.423 | 0 | +0.12(+1.65%) |
Jan 29, 2009 | 7.549 | 7.659 | 7.223 | 7.303 | 201,722 | -0.32(-4.21%) |
Jan 28, 2009 | 7.589 | 7.825 | 7.438 | 7.624 | 158,870 | +0.24(+3.26%) |
Jan 27, 2009 | 7.393 | 7.629 | 7.383 | 7.383 | 126,041 | +0.04(+0.48%) |
Jan 26, 2009 | 7.529 | 7.795 | 7.268 | 7.348 | 123,356 | -0.24(-3.17%) |
Jan 23, 2009 | 6.826 | 7.664 | 6.731 | 7.589 | 397,234 | +0.58(+8.31%) |
Jan 22, 2009 | 7.017 | 7.223 | 6.761 | 7.007 | 171,573 | -0.14(-1.90%) |
Jan 21, 2009 | 6.685 | 7.218 | 6.685 | 7.142 | 361,798 | +0.59(+9.04%) |
Jan 20, 2009 | 7.393 | 7.428 | 6.550 | 6.550 | 346,407 | -0.92(-12.30%) |
Jan 16, 2009 | 7.589 | 7.734 | 7.398 | 7.468 | 345,843 | -0.11(-1.39%) |
Jan 15, 2009 | 7.027 | 7.594 | 6.856 | 7.574 | 384,642 | +0.54(+7.71%) |
Jan 14, 2009 | 6.680 | 7.107 | 6.680 | 7.032 | 278,897 | +0.22(+3.17%) |
Jan 13, 2009 | 6.886 | 7.047 | 6.610 | 6.816 | 315,808 | -0.13(-1.81%) |
Jan 12, 2009 | 7.062 | 7.398 | 6.866 | 6.941 | 285,520 | -0.13(-1.85%) |
Jan 09, 2009 | 7.714 | 7.770 | 7.032 | 7.072 | 214,830 | -0.62(-8.03%) |
Jan 08, 2009 | 7.709 | 7.830 | 7.509 | 7.689 | 565,461 | -0.02(-0.20%) |
Jan 07, 2009 | 7.579 | 7.945 | 7.579 | 7.704 | 341,296 | -0.06(-0.71%) |
Jan 06, 2009 | 7.539 | 7.817 | 7.408 | 7.760 | 292,716 | +0.29(+3.90%) |
Jan 05, 2009 | 7.835 | 7.835 | 7.318 | 7.468 | 190,413 | -0.31(-4.00%) |
Jan 02, 2009 | 7.930 | 8.166 | 7.709 | 7.780 | 0 | -0.22(-2.70%) |