Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.380 | 6.500 | 6.320 | 6.470 | 519,963 | +0.11(+1.73%) |
Feb 25, 2010 | 6.420 | 6.450 | 6.280 | 6.360 | 650,049 | -0.17(-2.60%) |
Feb 24, 2010 | 6.530 | 6.660 | 6.480 | 6.530 | 417,244 | +0.00(+0.00%) |
Feb 23, 2010 | 6.660 | 6.660 | 6.440 | 6.530 | 478,752 | -0.14(-2.10%) |
Feb 22, 2010 | 6.750 | 6.770 | 6.520 | 6.670 | 342,648 | -0.08(-1.19%) |
Feb 19, 2010 | 6.710 | 6.810 | 6.570 | 6.750 | 459,372 | +0.04(+0.60%) |
Feb 18, 2010 | 6.700 | 6.740 | 6.610 | 6.710 | 412,563 | +0.01(+0.15%) |
Feb 17, 2010 | 6.660 | 6.815 | 6.570 | 6.700 | 549,262 | +0.08(+1.21%) |
Feb 16, 2010 | 6.580 | 6.630 | 6.350 | 6.620 | 591,336 | +0.07(+1.07%) |
Feb 12, 2010 | 6.490 | 6.550 | 6.550 | 6.550 | 530,800 | -0.02(-0.30%) |
Feb 11, 2010 | 6.260 | 6.580 | 6.150 | 6.570 | 643,780 | +0.27(+4.29%) |
Feb 10, 2010 | 6.380 | 6.430 | 6.280 | 6.300 | 338,165 | -0.12(-1.87%) |
Feb 09, 2010 | 6.190 | 6.430 | 6.120 | 6.420 | 743,335 | +0.32(+5.25%) |
Feb 08, 2010 | 6.200 | 6.231 | 6.090 | 6.100 | 383,264 | -0.12(-1.93%) |
Feb 05, 2010 | 6.150 | 6.260 | 6.010 | 6.220 | 648,874 | +0.03(+0.48%) |
Feb 04, 2010 | 6.650 | 6.660 | 6.160 | 6.190 | 811,156 | -0.49(-7.34%) |
Feb 03, 2010 | 6.620 | 6.760 | 6.510 | 6.680 | 545,275 | +0.01(+0.15%) |
Feb 02, 2010 | 6.570 | 6.710 | 6.450 | 6.670 | 556,397 | +0.09(+1.37%) |
Feb 01, 2010 | 6.650 | 6.680 | 6.440 | 6.580 | 540,881 | -0.05(-0.75%) |
Jan 29, 2010 | 6.600 | 6.800 | 6.500 | 6.630 | 1,033,457 | +0.07(+1.07%) |
Jan 28, 2010 | 7.000 | 7.090 | 6.520 | 6.560 | 745,017 | -0.41(-5.88%) |
Jan 27, 2010 | 6.660 | 6.970 | 6.640 | 6.970 | 873,977 | +0.28(+4.19%) |
Jan 26, 2010 | 6.370 | 6.850 | 6.370 | 6.690 | 985,740 | +0.33(+5.19%) |
Jan 25, 2010 | 6.440 | 6.500 | 6.340 | 6.360 | 840,223 | -0.02(-0.31%) |
Jan 22, 2010 | 6.510 | 6.620 | 6.350 | 6.380 | 550,009 | -0.13(-2.00%) |
Jan 21, 2010 | 6.830 | 6.880 | 6.510 | 6.510 | 622,510 | -0.29(-4.26%) |
Jan 20, 2010 | 7.020 | 7.048 | 6.750 | 6.800 | 774,175 | -0.30(-4.23%) |
Jan 19, 2010 | 6.780 | 7.115 | 6.780 | 7.100 | 808,826 | +0.32(+4.72%) |
Jan 15, 2010 | 7.180 | 6.780 | 6.780 | 6.780 | 1,050,300 | -0.36(-5.04%) |
Jan 14, 2010 | 7.140 | 7.210 | 7.100 | 7.140 | 361,577 | -0.02(-0.28%) |
Jan 13, 2010 | 7.120 | 7.230 | 7.050 | 7.160 | 466,489 | +0.09(+1.27%) |
Jan 12, 2010 | 7.120 | 7.280 | 7.010 | 7.070 | 797,073 | -0.09(-1.26%) |
Jan 11, 2010 | 7.350 | 7.400 | 7.130 | 7.160 | 474,053 | -0.15(-2.05%) |
Jan 08, 2010 | 7.220 | 7.320 | 7.000 | 7.310 | 1,619,759 | -0.02(-0.27%) |
Jan 07, 2010 | 7.380 | 7.440 | 7.320 | 7.330 | 663,037 | -0.03(-0.41%) |
Jan 06, 2010 | 7.390 | 7.460 | 7.350 | 7.360 | 628,814 | -0.02(-0.27%) |
Jan 05, 2010 | 7.470 | 7.530 | 7.370 | 7.380 | 711,737 | -0.12(-1.60%) |
Jan 04, 2010 | 7.480 | 7.532 | 7.410 | 7.500 | 568,862 | +0.13(+1.76%) |
Dec 31, 2009 | 7.540 | 7.370 | 7.370 | 7.370 | 880,300 | -0.20(-2.64%) |
Dec 30, 2009 | 7.760 | 7.760 | 7.530 | 7.570 | 893,706 | -0.20(-2.57%) |
Dec 29, 2009 | 7.300 | 7.880 | 7.300 | 7.770 | 553,781 | -0.11(-1.40%) |
Dec 28, 2009 | 8.000 | 8.000 | 7.820 | 7.880 | 536,314 | -0.12(-1.50%) |
Dec 24, 2009 | 7.900 | 8.000 | 7.810 | 8.000 | 281,945 | +0.13(+1.65%) |
Dec 23, 2009 | 7.860 | 7.890 | 7.720 | 7.870 | 810,424 | +0.03(+0.38%) |
Dec 22, 2009 | 7.590 | 7.860 | 7.520 | 7.840 | 1,114,289 | +0.30(+3.98%) |
Dec 21, 2009 | 7.190 | 7.600 | 7.150 | 7.540 | 1,164,201 | +0.37(+5.16%) |
Dec 18, 2009 | 7.430 | 7.440 | 7.090 | 7.170 | 6,112,959 | -0.17(-2.32%) |
Dec 17, 2009 | 7.580 | 7.580 | 7.250 | 7.340 | 1,891,771 | -0.26(-3.42%) |
Dec 16, 2009 | 7.560 | 7.860 | 7.500 | 7.600 | 1,263,412 | +0.09(+1.20%) |
Dec 15, 2009 | 7.400 | 7.770 | 7.400 | 7.510 | 801,605 | -0.22(-2.85%) |
Dec 14, 2009 | 7.570 | 7.760 | 7.510 | 7.730 | 710,682 | +0.08(+1.05%) |
Dec 11, 2009 | 7.270 | 7.870 | 7.200 | 7.650 | 1,856,255 | +0.44(+6.10%) |
Dec 10, 2009 | 7.190 | 7.292 | 7.100 | 7.210 | 591,905 | +0.03(+0.42%) |
Dec 09, 2009 | 7.150 | 7.270 | 7.030 | 7.180 | 680,425 | +0.06(+0.84%) |
Dec 08, 2009 | 6.820 | 7.160 | 6.730 | 7.120 | 1,126,872 | +0.23(+3.34%) |
Dec 07, 2009 | 6.890 | 7.000 | 6.800 | 6.890 | 465,784 | -0.02(-0.29%) |
Dec 04, 2009 | 7.000 | 7.090 | 6.830 | 6.910 | 890,886 | +0.02(+0.29%) |
Dec 03, 2009 | 7.000 | 7.120 | 6.880 | 6.890 | 645,623 | -0.11(-1.57%) |
Dec 02, 2009 | 6.960 | 7.010 | 6.900 | 7.000 | 594,724 | +0.06(+0.86%) |
Dec 01, 2009 | 6.910 | 6.960 | 6.820 | 6.940 | 992,019 | +0.10(+1.46%) |
Nov 30, 2009 | 6.630 | 6.850 | 6.540 | 6.840 | 884,321 | +0.20(+3.01%) |
Nov 27, 2009 | 6.610 | 6.860 | 6.610 | 6.640 | 331,818 | -0.20(-2.92%) |
Nov 25, 2009 | 6.860 | 6.910 | 6.820 | 6.840 | 358,009 | -0.01(-0.15%) |
Nov 24, 2009 | 6.840 | 6.855 | 6.600 | 6.850 | 467,333 | +0.04(+0.59%) |
Nov 23, 2009 | 6.780 | 6.920 | 6.700 | 6.810 | 737,827 | +0.10(+1.49%) |
Nov 20, 2009 | 6.560 | 6.720 | 6.450 | 6.710 | 1,137,820 | +0.08(+1.21%) |
Nov 19, 2009 | 6.870 | 6.870 | 6.500 | 6.630 | 1,467,553 | -0.27(-3.91%) |
Nov 18, 2009 | 7.100 | 7.220 | 6.730 | 6.900 | 2,351,468 | -0.79(-10.27%) |
Nov 17, 2009 | 7.490 | 7.780 | 7.400 | 7.690 | 993,388 | +0.20(+2.67%) |
Nov 16, 2009 | 7.290 | 8.000 | 7.160 | 7.490 | 1,630,484 | +0.28(+3.88%) |
Nov 13, 2009 | 7.190 | 7.210 | 7.120 | 7.210 | 670,355 | +0.01(+0.14%) |
Nov 12, 2009 | 7.200 | 7.230 | 7.150 | 7.200 | 1,098,785 | +0.01(+0.14%) |
Nov 11, 2009 | 7.250 | 7.250 | 7.140 | 7.190 | 1,026,690 | +0.03(+0.42%) |
Nov 10, 2009 | 7.080 | 7.240 | 6.960 | 7.160 | 1,279,693 | +0.11(+1.56%) |
Nov 09, 2009 | 7.030 | 7.250 | 7.010 | 7.050 | 1,681,730 | +0.25(+3.68%) |
Nov 06, 2009 | 6.610 | 6.810 | 6.550 | 6.800 | 815,866 | +0.09(+1.34%) |
Nov 05, 2009 | 6.590 | 6.738 | 6.460 | 6.710 | 1,739,934 | +0.22(+3.39%) |
Nov 04, 2009 | 6.850 | 6.900 | 6.470 | 6.490 | 2,357,019 | -0.30(-4.42%) |
Nov 03, 2009 | 6.290 | 6.790 | 6.280 | 6.790 | 1,648,524 | +0.44(+6.93%) |
Nov 02, 2009 | 6.090 | 6.440 | 5.990 | 6.350 | 1,499,854 | +0.27(+4.44%) |
Oct 30, 2009 | 5.710 | 6.350 | 5.650 | 6.080 | 2,247,781 | +0.37(+6.48%) |
Oct 29, 2009 | 5.300 | 5.710 | 5.300 | 5.710 | 1,272,655 | +0.38(+7.13%) |
Oct 28, 2009 | 5.740 | 5.740 | 5.310 | 5.330 | 797,322 | -0.44(-7.63%) |
Oct 27, 2009 | 5.830 | 5.890 | 5.690 | 5.770 | 580,572 | -0.02(-0.35%) |
Oct 26, 2009 | 5.860 | 6.050 | 5.680 | 5.790 | 596,581 | -0.05(-0.86%) |
Oct 23, 2009 | 5.870 | 6.090 | 5.810 | 5.840 | 374,051 | -0.16(-2.67%) |
Oct 22, 2009 | 5.940 | 6.090 | 5.810 | 6.000 | 471,492 | +0.04(+0.67%) |
Oct 21, 2009 | 6.050 | 6.270 | 5.930 | 5.960 | 542,678 | -0.13(-2.13%) |
Oct 20, 2009 | 6.140 | 6.440 | 6.040 | 6.090 | 564,141 | -0.34(-5.29%) |
Oct 19, 2009 | 6.280 | 6.500 | 6.250 | 6.430 | 867,344 | +0.18(+2.88%) |
Oct 16, 2009 | 6.260 | 6.300 | 6.110 | 6.250 | 632,664 | -0.05(-0.79%) |
Oct 15, 2009 | 6.240 | 6.390 | 6.220 | 6.300 | 443,579 | -0.01(-0.16%) |
Oct 14, 2009 | 6.310 | 6.380 | 6.179 | 6.310 | 452,921 | +0.09(+1.45%) |
Oct 13, 2009 | 6.330 | 6.420 | 6.060 | 6.220 | 475,304 | -0.14(-2.20%) |
Oct 12, 2009 | 6.441 | 6.480 | 6.330 | 6.360 | 396,772 | -0.14(-2.15%) |
Oct 09, 2009 | 6.430 | 6.500 | 6.370 | 6.500 | 375,068 | +0.09(+1.40%) |
Oct 08, 2009 | 6.480 | 6.560 | 6.390 | 6.410 | 633,295 | -0.05(-0.77%) |
Oct 07, 2009 | 6.350 | 6.490 | 6.350 | 6.460 | 700,131 | +0.09(+1.41%) |
Oct 06, 2009 | 6.210 | 6.380 | 6.070 | 6.370 | 950,971 | +0.24(+3.92%) |
Oct 05, 2009 | 6.010 | 6.150 | 5.960 | 6.130 | 415,720 | +0.14(+2.34%) |
Oct 02, 2009 | 5.920 | 6.140 | 5.900 | 5.990 | 536,003 | +0.02(+0.34%) |
Oct 01, 2009 | 6.330 | 6.330 | 5.970 | 5.970 | 1,160,834 | -0.41(-6.43%) |
Sep 30, 2009 | 6.510 | 6.540 | 6.170 | 6.380 | 799,965 | -0.11(-1.69%) |
Sep 29, 2009 | 6.490 | 6.650 | 6.470 | 6.490 | 424,899 | -0.01(-0.15%) |
Sep 28, 2009 | 6.540 | 6.670 | 6.311 | 6.500 | 566,224 | +0.02(+0.31%) |
Sep 25, 2009 | 6.310 | 6.850 | 6.280 | 6.480 | 904,915 | +0.17(+2.69%) |
Sep 24, 2009 | 6.720 | 6.720 | 6.260 | 6.310 | 1,210,931 | -0.40(-5.96%) |
Sep 23, 2009 | 6.860 | 6.920 | 6.670 | 6.710 | 695,404 | -0.14(-2.04%) |
Sep 22, 2009 | 7.030 | 7.250 | 6.820 | 6.850 | 697,615 | -0.14(-2.00%) |
Sep 21, 2009 | 6.750 | 7.070 | 6.700 | 6.990 | 915,764 | +0.18(+2.64%) |
Sep 18, 2009 | 6.790 | 6.920 | 6.600 | 6.810 | 1,060,973 | +0.05(+0.74%) |
Sep 17, 2009 | 6.700 | 6.920 | 6.650 | 6.760 | 951,489 | +0.07(+1.05%) |
Sep 16, 2009 | 6.270 | 6.740 | 6.040 | 6.690 | 573,985 | +0.08(+1.21%) |
Sep 15, 2009 | 6.530 | 6.680 | 6.480 | 6.610 | 706,456 | +0.08(+1.23%) |
Sep 14, 2009 | 6.320 | 6.550 | 6.220 | 6.530 | 535,661 | +0.15(+2.35%) |
Sep 11, 2009 | 6.440 | 6.580 | 6.360 | 6.380 | 513,703 | -0.06(-0.93%) |
Sep 10, 2009 | 6.350 | 6.470 | 6.182 | 6.440 | 481,687 | +0.06(+0.94%) |
Sep 09, 2009 | 6.240 | 6.460 | 6.170 | 6.380 | 623,859 | +0.11(+1.75%) |
Sep 08, 2009 | 6.260 | 6.330 | 6.160 | 6.270 | 858,526 | +0.02(+0.32%) |
Sep 04, 2009 | 6.090 | 6.250 | 5.960 | 6.250 | 922,847 | +0.14(+2.29%) |
Sep 03, 2009 | 6.120 | 6.180 | 5.900 | 6.110 | 827,921 | +0.00(+0.00%) |
Sep 02, 2009 | 5.920 | 6.250 | 5.760 | 6.110 | 1,946,081 | +0.15(+2.52%) |
Sep 01, 2009 | 5.730 | 6.190 | 5.720 | 5.960 | 2,125,806 | +0.24(+4.20%) |
Aug 31, 2009 | 5.660 | 5.720 | 5.560 | 5.720 | 670,226 | +0.01(+0.18%) |
Aug 28, 2009 | 5.890 | 5.890 | 5.620 | 5.710 | 438,385 | -0.12(-2.06%) |
Aug 27, 2009 | 5.820 | 5.840 | 5.600 | 5.830 | 367,601 | +0.05(+0.87%) |
Aug 26, 2009 | 5.730 | 5.950 | 5.730 | 5.780 | 570,069 | +0.05(+0.87%) |
Aug 25, 2009 | 5.690 | 5.880 | 5.620 | 5.730 | 661,964 | +0.06(+1.06%) |
Aug 24, 2009 | 5.700 | 5.750 | 5.620 | 5.670 | 410,158 | -0.02(-0.35%) |
Aug 21, 2009 | 5.720 | 5.800 | 5.640 | 5.690 | 646,066 | +0.03(+0.53%) |
Aug 20, 2009 | 5.680 | 5.700 | 5.480 | 5.660 | 374,210 | -0.05(-0.88%) |
Aug 19, 2009 | 5.400 | 5.710 | 5.360 | 5.710 | 605,712 | +0.22(+4.01%) |
Aug 18, 2009 | 5.620 | 5.620 | 5.440 | 5.490 | 429,774 | -0.11(-1.96%) |
Aug 17, 2009 | 5.480 | 5.620 | 5.360 | 5.600 | 719,704 | -0.01(-0.18%) |
Aug 14, 2009 | 5.680 | 5.680 | 5.500 | 5.610 | 555,473 | -0.09(-1.58%) |
Aug 13, 2009 | 5.690 | 5.710 | 5.470 | 5.700 | 681,352 | +0.08(+1.42%) |
Aug 12, 2009 | 5.410 | 5.740 | 5.410 | 5.620 | 764,595 | +0.23(+4.27%) |
Aug 11, 2009 | 5.560 | 5.600 | 5.350 | 5.390 | 544,671 | -0.22(-3.92%) |
Aug 10, 2009 | 5.510 | 5.630 | 5.460 | 5.610 | 537,602 | +0.04(+0.72%) |
Aug 07, 2009 | 5.560 | 5.690 | 5.450 | 5.570 | 674,662 | +0.12(+2.20%) |
Aug 06, 2009 | 5.640 | 5.680 | 5.450 | 5.450 | 665,209 | -0.18(-3.20%) |
Aug 05, 2009 | 5.800 | 5.800 | 5.600 | 5.630 | 641,510 | -0.18(-3.10%) |
Aug 04, 2009 | 5.590 | 5.820 | 5.500 | 5.810 | 719,180 | +0.16(+2.83%) |
Aug 03, 2009 | 5.350 | 5.650 | 5.330 | 5.650 | 1,181,030 | +0.30(+5.61%) |
Jul 31, 2009 | 5.840 | 5.840 | 5.310 | 5.350 | 2,139,823 | -0.55(-9.32%) |
Jul 30, 2009 | 5.900 | 5.970 | 5.690 | 5.900 | 1,735,387 | +0.08(+1.37%) |
Jul 29, 2009 | 6.000 | 6.010 | 5.700 | 5.820 | 1,133,600 | -0.05(-0.85%) |
Jul 28, 2009 | 5.680 | 6.010 | 5.610 | 5.870 | 1,369,713 | +0.13(+2.26%) |
Jul 27, 2009 | 5.880 | 6.050 | 5.500 | 5.740 | 2,711,163 | +0.00(+0.00%) |
Jul 24, 2009 | 5.000 | 5.850 | 5.000 | 5.740 | 3,718,370 | +0.70(+13.89%) |
Jul 23, 2009 | 4.820 | 5.090 | 4.810 | 5.040 | 1,219,813 | +0.23(+4.78%) |
Jul 22, 2009 | 4.750 | 4.920 | 4.700 | 4.810 | 591,556 | +0.05(+1.05%) |
Jul 21, 2009 | 4.820 | 4.820 | 4.670 | 4.760 | 313,418 | -0.05(-1.04%) |
Jul 20, 2009 | 4.780 | 4.890 | 4.700 | 4.810 | 429,827 | +0.05(+1.05%) |
Jul 17, 2009 | 4.730 | 4.820 | 4.580 | 4.760 | 994,124 | +0.04(+0.85%) |
Jul 16, 2009 | 4.640 | 4.730 | 4.580 | 4.720 | 633,246 | +0.07(+1.51%) |
Jul 15, 2009 | 4.490 | 4.650 | 4.460 | 4.650 | 772,177 | +0.16(+3.56%) |
Jul 14, 2009 | 4.460 | 4.500 | 4.450 | 4.490 | 263,351 | +0.04(+0.90%) |
Jul 13, 2009 | 4.340 | 4.450 | 4.250 | 4.450 | 645,200 | +0.03(+0.68%) |
Jul 10, 2009 | 4.360 | 4.445 | 4.330 | 4.420 | 465,045 | +0.02(+0.45%) |
Jul 09, 2009 | 4.460 | 4.500 | 4.360 | 4.400 | 422,601 | -0.01(-0.23%) |
Jul 08, 2009 | 4.570 | 4.630 | 4.360 | 4.410 | 730,372 | -0.11(-2.43%) |
Jul 07, 2009 | 4.560 | 4.620 | 4.510 | 4.520 | 353,915 | -0.05(-1.09%) |
Jul 06, 2009 | 4.700 | 4.790 | 4.520 | 4.570 | 590,365 | -0.15(-3.18%) |
Jul 02, 2009 | 4.820 | 4.900 | 4.710 | 4.720 | 676,210 | -0.18(-3.67%) |
Jul 01, 2009 | 4.900 | 4.950 | 4.800 | 4.900 | 546,991 | +0.03(+0.62%) |
Jun 30, 2009 | 4.990 | 5.030 | 4.850 | 4.870 | 644,913 | -0.10(-2.01%) |
Jun 29, 2009 | 5.050 | 5.070 | 4.900 | 4.970 | 465,004 | -0.08(-1.58%) |
Jun 26, 2009 | 4.940 | 5.080 | 4.890 | 5.050 | 1,293,094 | +0.06(+1.20%) |
Jun 25, 2009 | 4.840 | 4.990 | 4.800 | 4.990 | 901,909 | +0.13(+2.67%) |
Jun 24, 2009 | 4.970 | 4.970 | 4.840 | 4.860 | 797,786 | -0.01(-0.21%) |
Jun 23, 2009 | 4.930 | 5.000 | 4.820 | 4.870 | 593,719 | -0.09(-1.81%) |
Jun 22, 2009 | 5.060 | 5.100 | 4.940 | 4.960 | 1,171,061 | -0.13(-2.55%) |
Jun 19, 2009 | 5.000 | 5.170 | 4.990 | 5.090 | 1,663,228 | +0.17(+3.46%) |
Jun 18, 2009 | 4.940 | 4.990 | 4.870 | 4.920 | 980,075 | -0.01(-0.20%) |
Jun 17, 2009 | 4.980 | 5.010 | 4.875 | 4.930 | 1,090,490 | +0.05(+1.02%) |
Jun 16, 2009 | 4.950 | 4.950 | 4.820 | 4.880 | 1,339,518 | +0.02(+0.41%) |
Jun 15, 2009 | 4.970 | 5.010 | 4.800 | 4.860 | 1,340,996 | -0.10(-2.02%) |
Jun 12, 2009 | 4.950 | 5.030 | 4.872 | 4.960 | 931,850 | +0.03(+0.61%) |
Jun 11, 2009 | 4.890 | 5.070 | 4.810 | 4.930 | 1,901,511 | +0.22(+4.67%) |
Jun 10, 2009 | 4.890 | 4.900 | 4.570 | 4.710 | 1,792,252 | -0.15(-3.09%) |
Jun 09, 2009 | 4.920 | 4.970 | 4.770 | 4.860 | 731,441 | -0.04(-0.82%) |
Jun 08, 2009 | 4.860 | 5.010 | 4.810 | 4.900 | 1,044,249 | -0.08(-1.61%) |
Jun 05, 2009 | 5.060 | 5.120 | 4.880 | 4.980 | 887,635 | -0.05(-0.99%) |
Jun 04, 2009 | 5.150 | 5.170 | 4.960 | 5.030 | 1,240,818 | -0.06(-1.18%) |
Jun 03, 2009 | 4.950 | 5.180 | 4.850 | 5.090 | 2,341,364 | +0.09(+1.80%) |
Jun 02, 2009 | 5.130 | 5.200 | 4.950 | 5.000 | 2,758,232 | -0.13(-2.53%) |
Jun 01, 2009 | 5.210 | 5.360 | 5.030 | 5.130 | 5,142,881 | -0.42(-7.57%) |
May 29, 2009 | 5.540 | 5.740 | 5.360 | 5.550 | 7,090,828 | +0.19(+3.54%) |
May 28, 2009 | 5.700 | 6.100 | 5.220 | 5.360 | 28,431,404 | +0.85(+18.85%) |
May 27, 2009 | 4.550 | 4.650 | 4.440 | 4.510 | 439,079 | -0.06(-1.31%) |
May 26, 2009 | 4.300 | 4.650 | 4.280 | 4.570 | 721,593 | +0.17(+3.86%) |
May 22, 2009 | 4.510 | 4.540 | 4.370 | 4.400 | 539,237 | -0.09(-2.00%) |
May 21, 2009 | 4.540 | 4.710 | 4.350 | 4.490 | 950,431 | -0.09(-1.97%) |
May 20, 2009 | 4.720 | 4.810 | 4.560 | 4.580 | 671,265 | -0.09(-1.93%) |
May 19, 2009 | 4.780 | 4.840 | 4.590 | 4.670 | 807,685 | -0.08(-1.68%) |
May 18, 2009 | 4.790 | 4.880 | 4.520 | 4.750 | 1,494,359 | +0.08(+1.71%) |
May 15, 2009 | 5.450 | 5.450 | 4.610 | 4.670 | 3,763,917 | +0.25(+5.66%) |
May 14, 2009 | 4.200 | 4.460 | 4.200 | 4.420 | 780,956 | +0.26(+6.25%) |
May 13, 2009 | 4.420 | 4.435 | 4.090 | 4.160 | 1,442,448 | -0.27(-6.09%) |
May 12, 2009 | 4.750 | 4.750 | 4.420 | 4.430 | 643,928 | -0.27(-5.74%) |
May 11, 2009 | 4.660 | 4.880 | 4.630 | 4.700 | 1,087,473 | -0.09(-1.88%) |
May 08, 2009 | 4.700 | 4.920 | 4.660 | 4.790 | 990,950 | +0.20(+4.36%) |
May 07, 2009 | 4.650 | 4.797 | 4.460 | 4.590 | 1,075,326 | +0.01(+0.22%) |
May 06, 2009 | 4.940 | 5.040 | 4.570 | 4.580 | 696,088 | -0.29(-5.95%) |
May 05, 2009 | 4.890 | 4.990 | 4.790 | 4.870 | 660,491 | -0.04(-0.81%) |
May 04, 2009 | 4.890 | 4.990 | 4.860 | 4.910 | 734,229 | +0.05(+1.03%) |
May 01, 2009 | 4.900 | 5.000 | 4.770 | 4.860 | 607,206 | -0.07(-1.42%) |
Apr 30, 2009 | 5.030 | 5.180 | 4.930 | 4.930 | 650,694 | -0.06(-1.20%) |
Apr 29, 2009 | 4.910 | 5.140 | 4.880 | 4.990 | 1,023,972 | +0.16(+3.31%) |
Apr 28, 2009 | 4.730 | 4.930 | 4.700 | 4.830 | 846,138 | +0.05(+1.05%) |
Apr 27, 2009 | 4.820 | 4.910 | 4.740 | 4.780 | 701,791 | -0.16(-3.24%) |
Apr 24, 2009 | 5.040 | 5.120 | 4.920 | 4.940 | 639,529 | -0.05(-1.00%) |
Apr 23, 2009 | 5.170 | 5.260 | 4.950 | 4.990 | 748,129 | -0.19(-3.67%) |
Apr 22, 2009 | 5.230 | 5.400 | 5.150 | 5.180 | 544,103 | -0.07(-1.33%) |
Apr 21, 2009 | 5.040 | 5.420 | 4.980 | 5.250 | 926,950 | +0.17(+3.35%) |
Apr 20, 2009 | 5.240 | 5.320 | 5.030 | 5.080 | 634,771 | -0.33(-6.10%) |
Apr 17, 2009 | 5.260 | 5.500 | 5.010 | 5.410 | 683,125 | +0.18(+3.44%) |
Apr 16, 2009 | 5.200 | 5.310 | 5.030 | 5.230 | 612,770 | +0.08(+1.55%) |
Apr 15, 2009 | 4.930 | 5.160 | 4.920 | 5.150 | 349,922 | +0.16(+3.21%) |
Apr 14, 2009 | 4.880 | 5.130 | 4.850 | 4.990 | 638,444 | +0.00(+0.00%) |
Apr 13, 2009 | 5.000 | 5.100 | 4.880 | 4.990 | 496,375 | -0.10(-1.96%) |
Apr 09, 2009 | 4.980 | 5.170 | 4.830 | 5.090 | 651,716 | +0.22(+4.52%) |
Apr 08, 2009 | 4.740 | 4.890 | 4.730 | 4.870 | 675,402 | +0.16(+3.40%) |
Apr 07, 2009 | 4.910 | 5.040 | 4.710 | 4.710 | 492,622 | -0.28(-5.61%) |
Apr 06, 2009 | 4.790 | 5.100 | 4.750 | 4.990 | 766,324 | +0.13(+2.67%) |
Apr 03, 2009 | 4.910 | 4.930 | 4.720 | 4.860 | 467,647 | -0.05(-1.02%) |
Apr 02, 2009 | 4.710 | 4.910 | 4.600 | 4.910 | 1,020,337 | +0.36(+7.91%) |
Apr 01, 2009 | 4.390 | 4.620 | 4.390 | 4.550 | 499,136 | -0.05(-1.09%) |
Mar 31, 2009 | 4.590 | 4.760 | 4.530 | 4.600 | 480,290 | +0.10(+2.22%) |
Mar 30, 2009 | 4.500 | 4.610 | 4.400 | 4.500 | 444,562 | -0.39(-7.98%) |
Mar 26, 2009 | 4.900 | 4.990 | 4.760 | 4.890 | 648,038 | +0.10(+2.09%) |
Mar 25, 2009 | 4.690 | 4.840 | 4.480 | 4.790 | 586,600 | +0.17(+3.68%) |
Mar 24, 2009 | 4.880 | 4.950 | 4.620 | 4.620 | 648,008 | -0.34(-6.85%) |
Mar 23, 2009 | 4.760 | 4.960 | 4.650 | 4.960 | 693,912 | +0.40(+8.77%) |
Mar 20, 2009 | 4.640 | 4.950 | 4.560 | 4.560 | 858,653 | -0.02(-0.44%) |
Mar 19, 2009 | 5.010 | 5.010 | 4.535 | 4.580 | 1,022,508 | -0.37(-7.47%) |
Mar 18, 2009 | 4.880 | 5.020 | 4.730 | 4.950 | 1,039,334 | +0.05(+1.02%) |
Mar 17, 2009 | 4.630 | 4.910 | 4.550 | 4.900 | 588,402 | +0.25(+5.38%) |
Mar 16, 2009 | 4.900 | 5.000 | 4.650 | 4.650 | 492,689 | -0.19(-3.93%) |
Mar 13, 2009 | 4.960 | 4.990 | 4.809 | 4.840 | 738,446 | -0.07(-1.43%) |
Mar 12, 2009 | 4.450 | 4.990 | 4.400 | 4.910 | 1,267,480 | +0.44(+9.84%) |
Mar 11, 2009 | 4.740 | 4.755 | 4.390 | 4.470 | 845,072 | -0.07(-1.54%) |
Mar 10, 2009 | 4.350 | 4.560 | 4.330 | 4.540 | 831,078 | +0.32(+7.58%) |
Mar 09, 2009 | 4.270 | 4.380 | 4.180 | 4.220 | 1,247,401 | -0.12(-2.76%) |
Mar 06, 2009 | 4.390 | 4.500 | 4.310 | 4.340 | 849,154 | +0.01(+0.23%) |
Mar 05, 2009 | 4.500 | 4.690 | 4.320 | 4.330 | 1,146,087 | -0.30(-6.48%) |
Mar 04, 2009 | 4.470 | 4.730 | 4.350 | 4.630 | 1,466,670 | +0.30(+6.93%) |