Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.770 | 6.770 | 6.670 | 6.690 | 1,500 | -0.20(-2.90%) |
Feb 25, 2010 | 6.920 | 6.960 | 6.890 | 6.890 | 423 | -0.11(-1.57%) |
Feb 24, 2010 | 6.940 | 7.000 | 6.860 | 7.000 | 5,226 | -0.04(-0.57%) |
Feb 23, 2010 | 7.060 | 7.060 | 6.920 | 7.040 | 3,665 | -0.03(-0.42%) |
Feb 22, 2010 | 6.960 | 7.070 | 6.960 | 7.070 | 983 | +0.10(+1.43%) |
Feb 19, 2010 | 6.970 | 6.970 | 6.970 | 6.970 | 240 | -0.27(-3.73%) |
Feb 18, 2010 | 7.180 | 7.240 | 7.180 | 7.240 | 560 | +0.14(+1.97%) |
Feb 17, 2010 | 7.250 | 7.250 | 7.090 | 7.100 | 4,081 | -0.13(-1.80%) |
Feb 16, 2010 | 7.120 | 7.230 | 7.120 | 7.230 | 1,190 | +0.08(+1.12%) |
Feb 12, 2010 | 7.150 | 7.150 | 7.150 | 0 | +0.01(+0.14%) | |
Feb 11, 2010 | 7.140 | 7.140 | 7.140 | 7.140 | 125 | +0.02(+0.28%) |
Feb 10, 2010 | 7.180 | 7.180 | 6.970 | 7.120 | 17,510 | -0.12(-1.66%) |
Feb 09, 2010 | 7.110 | 7.240 | 7.090 | 7.240 | 10,342 | +0.21(+2.99%) |
Feb 08, 2010 | 7.050 | 7.050 | 7.030 | 7.030 | 720 | +0.12(+1.74%) |
Feb 05, 2010 | 7.040 | 7.040 | 6.910 | 6.910 | 795 | -0.30(-4.16%) |
Feb 04, 2010 | 7.180 | 7.210 | 7.180 | 7.210 | 2,993 | -0.15(-2.04%) |
Feb 03, 2010 | 7.350 | 7.360 | 7.350 | 7.360 | 360 | -0.04(-0.54%) |
Feb 02, 2010 | 7.360 | 7.400 | 7.350 | 7.400 | 3,181 | +0.36(+5.11%) |
Feb 01, 2010 | 7.100 | 7.120 | 7.040 | 7.040 | 5,274 | +0.08(+1.15%) |
Jan 29, 2010 | 7.150 | 7.150 | 6.960 | 6.960 | 14,858 | -0.16(-2.25%) |
Jan 28, 2010 | 7.120 | 7.250 | 7.120 | 7.120 | 2,337 | -0.14(-1.93%) |
Jan 27, 2010 | 7.240 | 7.260 | 7.220 | 7.260 | 677 | +0.01(+0.14%) |
Jan 26, 2010 | 7.340 | 7.340 | 7.240 | 7.250 | 32,228 | +0.08(+1.12%) |
Jan 25, 2010 | 7.230 | 7.230 | 7.150 | 7.170 | 11,697 | +0.17(+2.43%) |
Jan 22, 2010 | 7.080 | 7.170 | 6.950 | 7.000 | 5,100 | -0.11(-1.55%) |
Jan 21, 2010 | 7.170 | 7.220 | 7.110 | 7.110 | 9,983 | -0.31(-4.18%) |
Jan 20, 2010 | 7.420 | 7.420 | 7.420 | 7.420 | 345 | -0.11(-1.46%) |
Jan 19, 2010 | 7.450 | 7.570 | 7.450 | 7.530 | 8,301 | +0.10(+1.35%) |
Jan 15, 2010 | 7.430 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | |
Jan 14, 2010 | 7.480 | 7.550 | 7.430 | 7.500 | 1,123 | -0.15(-1.96%) |
Jan 13, 2010 | 7.730 | 7.820 | 7.650 | 7.650 | 5,576 | -0.09(-1.16%) |
Jan 11, 2010 | 7.740 | 7.740 | 7.740 | 0 | +0.15(+1.98%) | |
Jan 08, 2010 | 7.520 | 7.590 | 7.520 | 7.590 | 3,170 | +0.06(+0.80%) |
Jan 07, 2010 | 7.530 | 7.530 | 7.530 | 7.530 | 240 | -0.08(-1.05%) |
Jan 06, 2010 | 7.550 | 7.610 | 7.550 | 7.610 | 2,295 | -0.14(-1.81%) |
Jan 05, 2010 | 7.570 | 7.750 | 7.570 | 7.750 | 7,369 | -0.05(-0.64%) |
Jan 04, 2010 | 7.750 | 7.800 | 7.700 | 7.800 | 8,204 | -0.42(-5.11%) |
Dec 31, 2009 | 8.220 | 8.220 | 8.220 | 0 | +0.62(+8.16%) | |
Dec 30, 2009 | 7.480 | 7.600 | 7.480 | 7.600 | 1,235 | +0.20(+2.70%) |
Dec 29, 2009 | 7.560 | 7.560 | 7.400 | 7.400 | 1,250 | -0.20(-2.63%) |
Dec 28, 2009 | 7.450 | 7.600 | 7.250 | 7.600 | 3,139 | +0.18(+2.47%) |
Dec 24, 2009 | 7.400 | 7.450 | 7.400 | 7.417 | 8,000 | +0.17(+2.30%) |
Dec 23, 2009 | 7.390 | 7.390 | 7.220 | 7.250 | 7,436 | -0.19(-2.55%) |
Dec 22, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 410 | +0.09(+1.22%) |
Dec 21, 2009 | 7.310 | 7.350 | 7.310 | 7.350 | 2,694 | +0.05(+0.68%) |
Dec 18, 2009 | 7.320 | 7.320 | 7.210 | 7.300 | 3,389 | -0.14(-1.88%) |
Dec 17, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 120 | +0.01(+0.13%) |
Dec 16, 2009 | 7.430 | 7.430 | 7.430 | 7.430 | 215 | +0.04(+0.54%) |
Dec 15, 2009 | 7.310 | 7.390 | 7.310 | 7.390 | 1,415 | +0.08(+1.09%) |
Dec 14, 2009 | 7.310 | 7.310 | 7.310 | 7.310 | 397 | +0.09(+1.25%) |
Dec 11, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 175 | -0.13(-1.77%) |
Dec 09, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.03(+0.41%) |
Dec 08, 2009 | 7.320 | 7.320 | 7.320 | 7.320 | 1,589 | -0.43(-5.55%) |
Dec 07, 2009 | 7.300 | 7.750 | 7.300 | 7.750 | 6,500 | -0.03(-0.39%) |
Dec 03, 2009 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.22(-2.75%) |
Dec 02, 2009 | 7.900 | 8.000 | 7.900 | 8.000 | 665 | +0.17(+2.17%) |
Dec 01, 2009 | 7.680 | 7.840 | 7.680 | 7.830 | 1,995 | +0.33(+4.40%) |
Nov 30, 2009 | 7.620 | 7.620 | 7.360 | 7.500 | 72,483 | -0.30(-3.85%) |
Nov 27, 2009 | 7.590 | 7.800 | 7.560 | 7.800 | 3,974 | -0.07(-0.89%) |
Nov 25, 2009 | 7.910 | 7.910 | 7.870 | 7.870 | 3,700 | -0.17(-2.11%) |
Nov 24, 2009 | 8.050 | 8.050 | 8.040 | 8.040 | 624 | +0.09(+1.13%) |
Nov 23, 2009 | 8.030 | 8.030 | 7.940 | 7.950 | 3,200 | -0.07(-0.87%) |
Nov 20, 2009 | 8.020 | 8.020 | 8.020 | 8.020 | 250 | -0.27(-3.26%) |
Nov 19, 2009 | 8.240 | 8.290 | 8.190 | 8.290 | 1,742 | -0.16(-1.89%) |
Nov 18, 2009 | 8.410 | 8.450 | 8.410 | 8.450 | 880 | +0.12(+1.44%) |
Nov 17, 2009 | 8.290 | 8.420 | 8.240 | 8.330 | 4,325 | -0.29(-3.36%) |
Nov 16, 2009 | 8.560 | 8.620 | 8.560 | 8.620 | 315 | +0.22(+2.62%) |
Nov 13, 2009 | 8.340 | 8.470 | 8.340 | 8.400 | 3,405 | +0.34(+4.22%) |
Nov 12, 2009 | 8.200 | 8.200 | 8.060 | 8.060 | 2,005 | -0.12(-1.47%) |
Nov 11, 2009 | 8.220 | 8.220 | 8.080 | 8.180 | 1,374 | +0.15(+1.87%) |
Nov 10, 2009 | 7.970 | 8.040 | 7.970 | 8.030 | 2,905 | -0.02(-0.25%) |
Nov 09, 2009 | 7.910 | 8.080 | 7.910 | 8.050 | 1,750 | +0.34(+4.41%) |
Nov 06, 2009 | 7.670 | 7.800 | 7.670 | 7.710 | 762 | -0.13(-1.66%) |
Nov 05, 2009 | 7.860 | 7.860 | 7.730 | 7.840 | 13,760 | +0.10(+1.29%) |
Nov 04, 2009 | 7.740 | 7.740 | 7.740 | 7.740 | 360 | +0.17(+2.25%) |
Nov 03, 2009 | 7.530 | 7.570 | 7.530 | 7.570 | 1,069 | -0.03(-0.39%) |
Nov 02, 2009 | 7.600 | 7.600 | 7.510 | 7.600 | 11,100 | -0.12(-1.55%) |
Oct 30, 2009 | 8.030 | 8.030 | 7.720 | 7.720 | 899 | -0.25(-3.14%) |
Oct 29, 2009 | 7.970 | 7.970 | 7.970 | 7.970 | 605 | +0.48(+6.41%) |
Oct 28, 2009 | 7.580 | 7.610 | 7.490 | 7.490 | 3,822 | -0.63(-7.76%) |
Oct 27, 2009 | 8.000 | 8.120 | 7.910 | 8.120 | 1,145 | +0.12(+1.50%) |
Oct 26, 2009 | 7.960 | 8.000 | 7.920 | 8.000 | 7,913 | -0.04(-0.50%) |
Oct 23, 2009 | 8.040 | 8.040 | 8.040 | 8.040 | 1,725 | -0.20(-2.43%) |
Oct 22, 2009 | 8.080 | 8.240 | 8.080 | 8.240 | 2,983 | +0.13(+1.60%) |
Oct 21, 2009 | 8.200 | 8.270 | 8.060 | 8.110 | 10,991 | -0.03(-0.37%) |
Oct 20, 2009 | 8.150 | 8.150 | 8.140 | 8.140 | 4,043 | -0.06(-0.73%) |
Oct 19, 2009 | 7.950 | 8.310 | 7.950 | 8.200 | 17,201 | +0.28(+3.54%) |
Oct 16, 2009 | 7.790 | 7.940 | 7.790 | 7.920 | 3,873 | +0.13(+1.67%) |
Oct 15, 2009 | 7.740 | 7.880 | 7.740 | 7.790 | 1,760 | +0.05(+0.65%) |
Oct 14, 2009 | 7.740 | 7.740 | 7.740 | 7.740 | 840 | -0.15(-1.90%) |
Oct 13, 2009 | 7.590 | 7.890 | 7.590 | 7.890 | 4,397 | +0.20(+2.60%) |
Oct 12, 2009 | 7.850 | 7.850 | 7.690 | 7.690 | 3,323 | +0.11(+1.45%) |
Oct 09, 2009 | 7.670 | 7.850 | 7.580 | 7.580 | 9,511 | -0.40(-5.01%) |
Oct 08, 2009 | 7.910 | 7.980 | 7.910 | 7.980 | 3,765 | +0.00(+0.00%) |
Oct 07, 2009 | 7.950 | 7.980 | 7.950 | 7.980 | 3,258 | +0.34(+4.45%) |
Oct 06, 2009 | 7.680 | 7.800 | 7.640 | 7.640 | 2,982 | -0.11(-1.42%) |
Oct 05, 2009 | 7.370 | 7.760 | 7.370 | 7.750 | 1,644 | +0.37(+5.01%) |
Oct 02, 2009 | 7.300 | 7.480 | 7.300 | 7.380 | 10,162 | -0.40(-5.14%) |
Oct 01, 2009 | 7.810 | 7.810 | 7.750 | 7.780 | 3,216 | +0.10(+1.30%) |
Sep 30, 2009 | 7.680 | 7.800 | 7.680 | 7.680 | 812 | -0.34(-4.24%) |
Sep 29, 2009 | 7.930 | 8.020 | 7.930 | 8.020 | 2,178 | +0.16(+2.04%) |
Sep 28, 2009 | 7.750 | 7.860 | 7.750 | 7.860 | 664 | +0.12(+1.55%) |
Sep 25, 2009 | 7.810 | 7.810 | 7.510 | 7.740 | 14,636 | +0.05(+0.65%) |
Sep 24, 2009 | 7.790 | 7.950 | 7.640 | 7.690 | 5,854 | -1.06(-12.11%) |
Sep 22, 2009 | 8.750 | 8.750 | 8.750 | 0 | -0.07(-0.79%) | |
Sep 21, 2009 | 8.540 | 8.820 | 8.540 | 8.820 | 1,247 | +0.14(+1.61%) |
Sep 18, 2009 | 8.850 | 9.090 | 8.680 | 8.680 | 7,558 | +0.23(+2.72%) |
Sep 17, 2009 | 8.720 | 8.740 | 8.450 | 8.450 | 1,371 | -0.31(-3.54%) |
Sep 16, 2009 | 8.620 | 8.760 | 8.620 | 8.760 | 1,397 | +0.38(+4.53%) |
Sep 15, 2009 | 8.320 | 8.470 | 8.320 | 8.380 | 8,158 | -0.14(-1.64%) |
Sep 14, 2009 | 8.520 | 8.520 | 8.520 | 8.520 | 187 | +0.02(+0.24%) |
Sep 11, 2009 | 8.410 | 8.600 | 8.410 | 8.500 | 5,400 | +0.09(+1.07%) |
Sep 10, 2009 | 8.490 | 8.520 | 8.410 | 8.410 | 3,332 | -0.11(-1.29%) |
Sep 09, 2009 | 8.350 | 8.520 | 8.350 | 8.520 | 2,300 | +0.34(+4.16%) |
Sep 08, 2009 | 8.240 | 8.240 | 8.180 | 8.180 | 759 | +0.04(+0.49%) |
Sep 04, 2009 | 8.050 | 8.140 | 8.050 | 8.140 | 1,824 | +0.32(+4.09%) |
Sep 03, 2009 | 7.830 | 7.830 | 7.820 | 7.820 | 1,210 | +0.02(+0.26%) |
Sep 02, 2009 | 7.760 | 7.810 | 7.760 | 7.800 | 1,907 | -0.02(-0.26%) |
Sep 01, 2009 | 7.940 | 7.940 | 7.820 | 7.820 | 3,085 | -0.05(-0.64%) |
Aug 31, 2009 | 8.110 | 8.110 | 7.870 | 7.870 | 491 | -0.16(-1.99%) |
Aug 28, 2009 | 8.030 | 8.030 | 8.030 | 8.030 | 500 | -0.01(-0.12%) |
Aug 27, 2009 | 7.980 | 8.070 | 7.980 | 8.040 | 2,588 | +0.10(+1.26%) |
Aug 26, 2009 | 8.090 | 8.090 | 7.940 | 7.940 | 385 | -0.19(-2.34%) |
Aug 25, 2009 | 8.320 | 8.350 | 8.130 | 8.130 | 25,718 | +0.03(+0.37%) |
Aug 24, 2009 | 8.010 | 8.100 | 8.010 | 8.100 | 940 | +0.24(+3.05%) |
Aug 21, 2009 | 7.810 | 8.100 | 7.810 | 7.860 | 5,961 | -0.10(-1.26%) |
Aug 20, 2009 | 7.960 | 7.960 | 7.960 | 7.960 | 804 | -0.10(-1.24%) |
Aug 19, 2009 | 7.930 | 8.060 | 7.930 | 8.060 | 2,317 | -0.01(-0.12%) |
Aug 18, 2009 | 8.040 | 8.340 | 8.040 | 8.070 | 1,866 | -0.33(-3.93%) |
Aug 17, 2009 | 8.360 | 8.400 | 8.280 | 8.400 | 1,010 | -0.12(-1.41%) |
Aug 14, 2009 | 8.620 | 8.620 | 8.520 | 8.520 | 1,353 | +0.03(+0.35%) |
Aug 13, 2009 | 8.490 | 8.490 | 8.490 | 8.490 | 425 | +0.34(+4.17%) |
Aug 12, 2009 | 8.100 | 8.250 | 8.010 | 8.150 | 5,944 | +0.33(+4.22%) |
Aug 11, 2009 | 7.950 | 8.000 | 7.800 | 7.820 | 7,947 | -0.55(-6.57%) |
Aug 10, 2009 | 8.210 | 8.380 | 8.210 | 8.370 | 2,139 | +0.27(+3.33%) |
Aug 07, 2009 | 8.260 | 8.260 | 8.100 | 8.100 | 5,322 | -0.29(-3.46%) |
Aug 06, 2009 | 8.550 | 8.550 | 8.390 | 8.390 | 370 | +0.21(+2.57%) |
Aug 05, 2009 | 8.000 | 8.180 | 7.980 | 8.180 | 5,470 | +0.49(+6.37%) |
Aug 04, 2009 | 7.600 | 7.690 | 7.600 | 7.690 | 23,104 | +0.16(+2.12%) |
Aug 03, 2009 | 7.500 | 7.530 | 7.500 | 7.530 | 2,683 | +0.05(+0.67%) |
Jul 31, 2009 | 7.440 | 7.490 | 7.400 | 7.480 | 1,769 | +0.26(+3.60%) |
Jul 30, 2009 | 7.100 | 7.400 | 7.100 | 7.220 | 12,384 | +0.23(+3.29%) |
Jul 29, 2009 | 7.050 | 7.050 | 6.900 | 6.990 | 25,510 | +0.09(+1.30%) |
Jul 28, 2009 | 6.850 | 6.900 | 6.850 | 6.900 | 745 | -0.04(-0.58%) |
Jul 27, 2009 | 6.940 | 6.940 | 6.940 | 6.940 | 1,605 | -0.13(-1.84%) |
Jul 24, 2009 | 7.030 | 7.070 | 7.030 | 7.070 | 470 | +0.18(+2.61%) |
Jul 23, 2009 | 6.980 | 7.040 | 6.890 | 6.890 | 2,271 | +0.04(+0.58%) |
Jul 22, 2009 | 6.900 | 6.900 | 6.850 | 6.850 | 1,739 | -0.09(-1.30%) |
Jul 21, 2009 | 6.980 | 6.980 | 6.840 | 6.940 | 31,546 | +0.19(+2.81%) |
Jul 20, 2009 | 6.900 | 7.000 | 6.670 | 6.750 | 24,644 | -0.15(-2.17%) |
Jul 17, 2009 | 6.440 | 6.900 | 6.440 | 6.900 | 3,800 | +0.46(+7.14%) |
Jul 16, 2009 | 6.370 | 6.440 | 6.370 | 6.440 | 2,000 | -0.21(-3.16%) |
Jul 15, 2009 | 6.600 | 6.650 | 6.600 | 6.650 | 706 | +0.26(+4.07%) |
Jul 14, 2009 | 6.330 | 6.400 | 6.130 | 6.390 | 6,400 | +0.23(+3.73%) |
Jul 13, 2009 | 5.760 | 6.390 | 5.760 | 6.160 | 19,955 | +0.12(+1.99%) |
Jul 10, 2009 | 6.040 | 6.040 | 6.040 | 6.040 | 1,751 | -0.15(-2.42%) |
Jul 09, 2009 | 6.000 | 6.190 | 5.960 | 6.190 | 2,533 | +0.30(+5.09%) |
Jul 08, 2009 | 6.000 | 6.000 | 5.700 | 5.890 | 17,867 | -0.22(-3.60%) |
Jul 07, 2009 | 6.200 | 6.300 | 6.110 | 6.110 | 12,487 | -0.21(-3.32%) |
Jul 06, 2009 | 6.180 | 6.320 | 6.180 | 6.320 | 1,791 | +0.05(+0.80%) |
Jul 02, 2009 | 6.260 | 6.270 | 6.260 | 6.270 | 1,643 | -0.08(-1.26%) |
Jul 01, 2009 | 6.350 | 6.350 | 6.350 | 6.350 | 813 | -0.05(-0.78%) |
Jun 30, 2009 | 6.380 | 6.440 | 6.340 | 6.400 | 14,205 | -0.20(-3.03%) |
Jun 29, 2009 | 6.590 | 6.600 | 6.510 | 6.600 | 14,600 | +0.12(+1.85%) |
Jun 26, 2009 | 6.480 | 6.580 | 6.480 | 6.480 | 1,679 | +0.09(+1.41%) |
Jun 25, 2009 | 6.400 | 6.450 | 6.390 | 6.390 | 9,479 | +0.04(+0.63%) |
Jun 24, 2009 | 6.490 | 6.510 | 6.300 | 6.350 | 6,334 | +0.03(+0.47%) |
Jun 23, 2009 | 6.390 | 6.390 | 6.320 | 6.320 | 541 | -0.08(-1.25%) |
Jun 22, 2009 | 6.580 | 6.580 | 6.400 | 6.400 | 3,028 | -0.24(-3.57%) |
Jun 19, 2009 | 6.640 | 6.740 | 6.620 | 6.637 | 21,360 | +0.26(+4.02%) |
Jun 18, 2009 | 6.460 | 6.490 | 6.360 | 6.380 | 4,701 | -0.03(-0.47%) |
Jun 17, 2009 | 6.250 | 6.410 | 6.250 | 6.410 | 1,161 | -0.08(-1.23%) |
Jun 16, 2009 | 6.590 | 6.620 | 6.480 | 6.490 | 6,201 | -0.01(-0.15%) |
Jun 15, 2009 | 6.500 | 6.500 | 6.440 | 6.500 | 6,325 | -0.14(-2.11%) |
Jun 12, 2009 | 6.610 | 6.650 | 6.610 | 6.640 | 5,115 | -0.04(-0.60%) |
Jun 11, 2009 | 6.580 | 6.680 | 6.580 | 6.680 | 1,030 | +0.13(+1.98%) |
Jun 10, 2009 | 6.530 | 6.730 | 6.510 | 6.550 | 3,037 | +0.06(+0.92%) |
Jun 09, 2009 | 6.330 | 6.490 | 6.320 | 6.490 | 2,686 | +0.17(+2.69%) |
Jun 08, 2009 | 6.240 | 6.320 | 6.220 | 6.320 | 3,145 | +0.25(+4.12%) |
Jun 05, 2009 | 6.060 | 6.070 | 6.000 | 6.070 | 879 | -0.22(-3.50%) |
Jun 04, 2009 | 6.290 | 6.290 | 6.290 | 6.290 | 129 | +0.32(+5.36%) |
Jun 03, 2009 | 6.010 | 6.300 | 5.950 | 5.970 | 14,202 | -0.50(-7.73%) |
Jun 02, 2009 | 6.360 | 6.520 | 6.360 | 6.470 | 6,985 | -0.15(-2.27%) |
Jun 01, 2009 | 6.550 | 6.620 | 6.550 | 6.620 | 1,624 | +0.37(+5.92%) |
May 29, 2009 | 6.290 | 6.330 | 6.250 | 6.250 | 2,653 | +0.09(+1.46%) |
May 28, 2009 | 6.190 | 6.290 | 6.050 | 6.160 | 13,127 | -0.29(-4.50%) |
May 27, 2009 | 6.560 | 6.606 | 6.450 | 6.450 | 32,209 | +0.10(+1.54%) |
May 26, 2009 | 6.280 | 6.650 | 6.280 | 6.352 | 44,172 | +0.03(+0.50%) |
May 22, 2009 | 6.150 | 6.374 | 6.150 | 6.320 | 12,240 | +0.29(+4.81%) |
May 21, 2009 | 6.020 | 6.030 | 5.910 | 6.030 | 6,405 | -0.48(-7.37%) |
May 20, 2009 | 6.500 | 6.510 | 6.390 | 6.510 | 4,573 | -0.04(-0.61%) |
May 19, 2009 | 6.520 | 6.560 | 6.520 | 6.550 | 16,101 | +0.36(+5.82%) |
May 18, 2009 | 6.080 | 6.440 | 6.080 | 6.190 | 2,800 | +0.28(+4.74%) |
May 15, 2009 | 6.000 | 6.000 | 5.910 | 5.910 | 2,000 | -0.22(-3.59%) |
May 14, 2009 | 6.090 | 6.140 | 6.090 | 6.130 | 2,452 | +0.29(+4.97%) |
May 13, 2009 | 6.320 | 6.320 | 5.840 | 5.840 | 2,186 | -0.60(-9.32%) |
May 12, 2009 | 6.550 | 6.560 | 6.400 | 6.440 | 157,376 | -0.22(-3.30%) |
May 08, 2009 | 6.660 | 6.660 | 6.660 | 0 | -0.54(-7.50%) | |
May 07, 2009 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | -0.04(-0.55%) |
May 06, 2009 | 7.200 | 7.240 | 7.200 | 7.240 | 2,600 | -0.16(-2.16%) |
May 05, 2009 | 7.000 | 7.400 | 6.600 | 7.400 | 810 | +0.86(+13.15%) |
May 04, 2009 | 6.540 | 6.540 | 6.540 | 6.540 | 1,700 | -0.06(-0.91%) |
May 01, 2009 | 6.440 | 6.600 | 6.240 | 6.600 | 1,367 | +0.33(+5.26%) |
Apr 30, 2009 | 6.400 | 6.400 | 6.270 | 6.270 | 1,214 | +0.22(+3.64%) |
Apr 28, 2009 | 6.050 | 6.050 | 6.050 | 0 | -0.33(-5.17%) | |
Apr 24, 2009 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.10(+1.59%) |
Apr 23, 2009 | 6.260 | 6.320 | 6.260 | 6.280 | 1,640 | -0.21(-3.24%) |
Apr 22, 2009 | 6.500 | 6.560 | 6.490 | 6.490 | 2,172 | +0.47(+7.81%) |
Apr 21, 2009 | 5.890 | 6.040 | 5.890 | 6.020 | 1,540 | -0.03(-0.50%) |
Apr 20, 2009 | 6.020 | 6.050 | 6.020 | 6.050 | 2,672 | -0.53(-8.05%) |
Apr 17, 2009 | 6.580 | 6.580 | 6.580 | 6.580 | 7,980 | -0.14(-2.08%) |
Apr 16, 2009 | 6.380 | 6.720 | 6.380 | 6.720 | 679 | +0.43(+6.84%) |
Apr 15, 2009 | 6.340 | 6.430 | 6.290 | 6.290 | 720 | -0.56(-8.18%) |
Apr 14, 2009 | 6.750 | 6.850 | 6.660 | 6.850 | 2,388 | +0.10(+1.48%) |
Apr 13, 2009 | 6.720 | 6.750 | 6.720 | 6.750 | 1,000 | +0.07(+1.05%) |
Apr 09, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 200 | +0.62(+10.23%) |
Apr 08, 2009 | 6.180 | 6.260 | 6.060 | 6.060 | 3,786 | +0.24(+4.12%) |
Apr 07, 2009 | 6.050 | 6.050 | 5.820 | 5.820 | 3,491 | -0.46(-7.32%) |
Apr 06, 2009 | 6.170 | 6.280 | 6.170 | 6.280 | 355 | +0.20(+3.29%) |
Apr 02, 2009 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.52(+9.35%) |
Apr 01, 2009 | 5.440 | 5.560 | 5.360 | 5.560 | 15,933 | +0.38(+7.34%) |
Mar 31, 2009 | 5.160 | 5.280 | 5.160 | 5.180 | 4,457 | -0.20(-3.72%) |
Mar 27, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.31(+6.11%) |
Mar 26, 2009 | 5.100 | 5.510 | 5.040 | 5.070 | 11,792 | -0.17(-3.24%) |
Mar 25, 2009 | 5.830 | 5.830 | 5.240 | 5.240 | 3,428 | -0.32(-5.76%) |
Mar 24, 2009 | 6.040 | 6.040 | 5.480 | 5.560 | 5,847 | -0.64(-10.32%) |
Mar 23, 2009 | 6.050 | 6.200 | 5.440 | 6.200 | 15,973 | +0.15(+2.48%) |
Mar 20, 2009 | 5.870 | 6.070 | 5.850 | 6.050 | 3,240 | -0.59(-8.89%) |
Mar 19, 2009 | 6.630 | 6.640 | 6.340 | 6.640 | 6,601 | -0.20(-2.92%) |
Mar 18, 2009 | 6.630 | 6.840 | 6.340 | 6.840 | 13,185 | +0.94(+15.93%) |
Mar 17, 2009 | 6.280 | 6.300 | 5.900 | 5.900 | 13,944 | -0.78(-11.68%) |
Mar 16, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 130 | +0.43(+6.88%) |
Mar 13, 2009 | 5.500 | 6.250 | 5.500 | 6.250 | 1,361 | +0.15(+2.46%) |
Mar 12, 2009 | 5.120 | 6.100 | 5.120 | 6.100 | 19,182 | +0.80(+15.09%) |
Mar 11, 2009 | 5.450 | 5.550 | 5.300 | 5.300 | 13,020 | -0.16(-2.93%) |
Mar 10, 2009 | 5.510 | 6.110 | 5.150 | 5.460 | 15,630 | +0.41(+8.12%) |
Mar 09, 2009 | 5.540 | 5.540 | 4.760 | 5.050 | 646 | -0.89(-14.98%) |
Mar 06, 2009 | 5.670 | 5.940 | 4.880 | 5.940 | 1,799 | +0.09(+1.54%) |
Mar 05, 2009 | 5.150 | 5.900 | 5.150 | 5.850 | 1,500 | +0.20(+3.54%) |
Mar 04, 2009 | 5.080 | 5.910 | 4.900 | 5.650 | 15,784 | -0.15(-2.59%) |