Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.221 | 7.487 | 7.217 | 7.286 | 10,592,040 | +0.15(+2.08%) |
Jan 28, 2010 | 7.504 | 7.601 | 6.868 | 7.137 | 12,654,567 | +0.51(+7.62%) |
Jan 27, 2010 | 6.358 | 6.643 | 6.286 | 6.632 | 3,476,653 | +0.01(+0.11%) |
Jan 26, 2010 | 6.640 | 6.716 | 6.575 | 6.624 | 1,922,561 | -0.02(-0.23%) |
Jan 25, 2010 | 6.754 | 6.826 | 6.609 | 6.640 | 1,751,555 | -0.04(-0.63%) |
Jan 22, 2010 | 6.856 | 6.864 | 6.655 | 6.681 | 1,876,784 | -0.16(-2.33%) |
Jan 21, 2010 | 6.932 | 6.982 | 6.837 | 6.841 | 2,740,381 | -0.06(-0.94%) |
Jan 20, 2010 | 6.955 | 7.004 | 6.845 | 6.906 | 2,023,877 | -0.11(-1.52%) |
Jan 19, 2010 | 6.982 | 7.016 | 6.921 | 7.012 | 1,964,505 | +0.06(+0.93%) |
Jan 15, 2010 | 7.012 | 6.947 | 6.947 | 6.947 | 4,357,773 | -0.01(-0.16%) |
Jan 14, 2010 | 7.004 | 7.004 | 6.902 | 6.959 | 1,280,164 | -0.05(-0.65%) |
Jan 13, 2010 | 6.921 | 7.023 | 6.852 | 7.004 | 1,775,538 | +0.13(+1.88%) |
Jan 12, 2010 | 7.046 | 7.058 | 6.757 | 6.875 | 3,275,078 | -0.19(-2.69%) |
Jan 11, 2010 | 7.141 | 7.191 | 7.058 | 7.065 | 1,680,771 | -0.07(-0.96%) |
Jan 08, 2010 | 7.092 | 7.172 | 7.092 | 7.134 | 1,464,029 | +0.01(+0.16%) |
Jan 07, 2010 | 7.099 | 7.145 | 7.073 | 7.122 | 2,424,110 | -0.00(-0.05%) |
Jan 06, 2010 | 7.096 | 7.217 | 7.069 | 7.126 | 3,336,098 | +0.01(+0.11%) |
Jan 05, 2010 | 6.944 | 7.130 | 6.830 | 7.118 | 2,547,586 | +0.22(+3.14%) |
Jan 04, 2010 | 6.785 | 6.902 | 6.770 | 6.902 | 1,934,706 | +0.16(+2.35%) |
Dec 31, 2009 | 6.856 | 6.743 | 6.743 | 6.743 | 3,750,975 | -0.09(-1.38%) |
Dec 30, 2009 | 6.785 | 6.868 | 6.785 | 6.838 | 1,114,984 | +0.03(+0.39%) |
Dec 29, 2009 | 6.856 | 6.909 | 6.792 | 6.811 | 1,416,897 | -0.04(-0.61%) |
Dec 28, 2009 | 6.845 | 6.909 | 6.811 | 6.853 | 1,920,697 | +0.04(+0.55%) |
Dec 24, 2009 | 6.770 | 6.845 | 6.770 | 6.815 | 546,475 | +0.08(+1.18%) |
Dec 23, 2009 | 6.736 | 6.822 | 6.694 | 6.736 | 2,214,904 | +0.03(+0.51%) |
Dec 22, 2009 | 6.637 | 6.755 | 6.637 | 6.702 | 3,154,019 | +0.05(+0.74%) |
Dec 21, 2009 | 6.630 | 6.755 | 6.622 | 6.652 | 1,624,595 | +0.06(+0.86%) |
Dec 18, 2009 | 6.705 | 6.736 | 6.535 | 6.596 | 5,436,658 | -0.05(-0.80%) |
Dec 17, 2009 | 6.656 | 6.755 | 6.607 | 6.649 | 2,012,762 | -0.07(-1.07%) |
Dec 16, 2009 | 6.705 | 6.785 | 6.698 | 6.721 | 1,932,517 | +0.03(+0.51%) |
Dec 15, 2009 | 6.721 | 6.788 | 6.656 | 6.686 | 2,100,199 | -0.07(-1.06%) |
Dec 14, 2009 | 6.754 | 6.788 | 6.649 | 6.758 | 2,696,548 | +0.06(+0.85%) |
Dec 11, 2009 | 6.747 | 6.781 | 6.622 | 6.702 | 1,624,865 | -0.00(-0.06%) |
Dec 10, 2009 | 6.860 | 6.879 | 6.675 | 6.705 | 3,852,304 | -0.11(-1.55%) |
Dec 09, 2009 | 6.755 | 6.826 | 6.664 | 6.811 | 1,911,965 | +0.05(+0.78%) |
Dec 08, 2009 | 6.785 | 6.807 | 6.664 | 6.758 | 2,062,170 | -0.10(-1.43%) |
Dec 07, 2009 | 6.668 | 6.936 | 6.630 | 6.856 | 5,485,180 | +0.17(+2.60%) |
Dec 04, 2009 | 6.528 | 6.685 | 6.528 | 6.683 | 3,374,159 | +0.25(+3.94%) |
Dec 03, 2009 | 6.562 | 6.600 | 6.426 | 6.430 | 1,516,164 | -0.14(-2.07%) |
Dec 02, 2009 | 6.475 | 6.630 | 6.445 | 6.566 | 1,991,527 | +0.06(+0.99%) |
Dec 01, 2009 | 6.339 | 6.520 | 6.320 | 6.501 | 2,822,514 | +0.22(+3.55%) |
Nov 30, 2009 | 6.313 | 6.403 | 6.158 | 6.279 | 2,998,741 | -0.06(-0.95%) |
Nov 27, 2009 | 6.275 | 6.418 | 6.233 | 6.339 | 480,585 | -0.14(-2.21%) |
Nov 25, 2009 | 6.498 | 6.498 | 6.411 | 6.483 | 1,364,555 | +0.02(+0.29%) |
Nov 24, 2009 | 6.528 | 6.581 | 6.418 | 6.464 | 2,926,954 | -0.08(-1.21%) |
Nov 23, 2009 | 6.483 | 6.694 | 6.464 | 6.543 | 2,711,439 | +0.15(+2.42%) |
Nov 20, 2009 | 6.418 | 6.456 | 6.320 | 6.388 | 1,516,789 | -0.08(-1.28%) |
Nov 19, 2009 | 6.501 | 6.532 | 6.347 | 6.471 | 1,699,837 | -0.08(-1.27%) |
Nov 18, 2009 | 6.705 | 6.732 | 6.543 | 6.554 | 2,624,081 | -0.17(-2.53%) |
Nov 17, 2009 | 6.603 | 6.724 | 6.596 | 6.724 | 1,645,643 | +0.07(+1.08%) |
Nov 16, 2009 | 6.588 | 6.694 | 6.449 | 6.652 | 1,741,074 | +0.09(+1.44%) |
Nov 13, 2009 | 6.460 | 6.581 | 6.392 | 6.558 | 1,327,972 | +0.13(+2.06%) |
Nov 12, 2009 | 6.520 | 6.600 | 6.392 | 6.426 | 1,798,750 | -0.12(-1.79%) |
Nov 11, 2009 | 6.535 | 6.607 | 6.486 | 6.543 | 1,982,876 | +0.05(+0.70%) |
Nov 10, 2009 | 6.483 | 6.603 | 6.365 | 6.498 | 2,080,065 | -0.04(-0.58%) |
Nov 09, 2009 | 6.343 | 6.573 | 6.331 | 6.535 | 2,713,037 | +0.23(+3.59%) |
Nov 06, 2009 | 6.260 | 6.377 | 6.143 | 6.309 | 2,148,933 | -0.01(-0.18%) |
Nov 05, 2009 | 6.256 | 6.411 | 6.188 | 6.320 | 3,289,610 | +0.13(+2.07%) |
Nov 04, 2009 | 6.188 | 6.324 | 6.139 | 6.192 | 3,885,004 | +0.06(+0.99%) |
Nov 03, 2009 | 6.025 | 6.158 | 5.923 | 6.131 | 2,908,422 | +0.09(+1.44%) |
Nov 02, 2009 | 6.086 | 6.150 | 5.942 | 6.044 | 4,137,857 | -0.00(-0.06%) |
Oct 30, 2009 | 6.207 | 6.328 | 5.995 | 6.048 | 4,443,100 | -0.20(-3.26%) |
Oct 29, 2009 | 6.135 | 6.279 | 6.063 | 6.252 | 3,311,981 | +0.14(+2.29%) |
Oct 28, 2009 | 6.290 | 6.335 | 6.105 | 6.112 | 4,827,100 | -0.16(-2.59%) |
Oct 27, 2009 | 6.418 | 6.471 | 6.237 | 6.275 | 3,226,815 | -0.11(-1.66%) |
Oct 26, 2009 | 6.517 | 6.736 | 6.347 | 6.381 | 5,916,632 | +0.15(+2.43%) |
Oct 23, 2009 | 6.286 | 6.392 | 6.211 | 6.229 | 3,287,786 | -0.06(-0.90%) |
Oct 22, 2009 | 6.505 | 6.532 | 6.229 | 6.286 | 7,839,143 | -0.20(-3.14%) |
Oct 21, 2009 | 5.973 | 6.702 | 5.973 | 6.490 | 12,827,456 | +1.00(+18.32%) |
Oct 20, 2009 | 5.395 | 5.568 | 5.391 | 5.485 | 3,279,416 | -0.07(-1.22%) |
Oct 19, 2009 | 5.451 | 5.602 | 5.447 | 5.553 | 2,282,583 | +0.12(+2.30%) |
Oct 16, 2009 | 5.497 | 5.497 | 5.368 | 5.429 | 2,562,141 | -0.12(-2.25%) |
Oct 15, 2009 | 5.576 | 5.610 | 5.485 | 5.553 | 3,725,573 | -0.08(-1.34%) |
Oct 14, 2009 | 5.621 | 5.663 | 5.576 | 5.629 | 1,956,142 | +0.09(+1.57%) |
Oct 13, 2009 | 5.689 | 5.693 | 5.538 | 5.542 | 2,032,014 | -0.18(-3.10%) |
Oct 12, 2009 | 5.693 | 5.769 | 5.663 | 5.719 | 1,642,543 | +0.02(+0.26%) |
Oct 09, 2009 | 5.542 | 5.719 | 5.531 | 5.704 | 3,189,448 | +0.14(+2.51%) |
Oct 08, 2009 | 5.455 | 5.580 | 5.440 | 5.565 | 3,633,202 | +0.11(+2.08%) |
Oct 07, 2009 | 5.406 | 5.459 | 5.349 | 5.451 | 1,852,558 | +0.03(+0.56%) |
Oct 06, 2009 | 5.342 | 5.466 | 5.138 | 5.421 | 2,182,215 | +0.10(+1.85%) |
Oct 05, 2009 | 5.300 | 5.372 | 5.259 | 5.323 | 2,922,176 | +0.03(+0.50%) |
Oct 02, 2009 | 5.217 | 5.328 | 5.217 | 5.296 | 3,402,653 | +0.04(+0.72%) |
Oct 01, 2009 | 5.402 | 5.413 | 5.198 | 5.259 | 3,254,528 | -0.09(-1.63%) |
Sep 30, 2009 | 5.379 | 5.440 | 5.209 | 5.345 | 2,043,685 | -0.05(-0.98%) |
Sep 29, 2009 | 5.372 | 5.478 | 5.319 | 5.398 | 1,705,439 | +0.02(+0.28%) |
Sep 28, 2009 | 5.270 | 5.417 | 5.243 | 5.383 | 1,144,328 | +0.14(+2.59%) |
Sep 25, 2009 | 5.323 | 5.395 | 5.219 | 5.247 | 2,487,087 | -0.11(-1.98%) |
Sep 24, 2009 | 5.474 | 5.474 | 5.251 | 5.353 | 2,723,591 | -0.09(-1.73%) |
Sep 23, 2009 | 5.504 | 5.532 | 5.444 | 5.447 | 2,204,795 | -0.06(-1.03%) |
Sep 22, 2009 | 5.478 | 5.561 | 5.478 | 5.504 | 2,150,772 | +0.07(+1.32%) |
Sep 21, 2009 | 5.614 | 5.614 | 5.141 | 5.432 | 2,851,199 | -0.15(-2.64%) |
Sep 18, 2009 | 5.610 | 5.634 | 5.569 | 5.580 | 3,540,084 | +0.00(+0.07%) |
Sep 17, 2009 | 5.667 | 5.716 | 5.463 | 5.576 | 3,974,834 | -0.10(-1.73%) |
Sep 16, 2009 | 5.636 | 5.750 | 5.572 | 5.674 | 1,975,075 | +0.01(+0.13%) |
Sep 15, 2009 | 5.780 | 5.818 | 5.644 | 5.667 | 4,022,284 | -0.14(-2.34%) |
Sep 14, 2009 | 5.738 | 5.810 | 5.685 | 5.803 | 1,956,341 | +0.01(+0.13%) |
Sep 11, 2009 | 5.818 | 5.855 | 5.727 | 5.795 | 3,794,263 | +0.01(+0.20%) |
Sep 10, 2009 | 5.591 | 5.802 | 5.561 | 5.784 | 4,193,921 | +0.21(+3.73%) |
Sep 09, 2009 | 5.395 | 5.587 | 5.349 | 5.576 | 3,004,269 | +0.16(+3.00%) |
Sep 08, 2009 | 5.500 | 5.542 | 5.389 | 5.413 | 3,194,110 | -0.03(-0.56%) |
Sep 04, 2009 | 5.311 | 5.459 | 5.255 | 5.444 | 1,975,331 | +0.14(+2.64%) |
Sep 03, 2009 | 5.277 | 5.311 | 5.209 | 5.304 | 2,572,142 | +0.04(+0.72%) |
Sep 02, 2009 | 5.274 | 5.296 | 5.194 | 5.266 | 2,615,941 | -0.01(-0.14%) |
Sep 01, 2009 | 5.523 | 5.583 | 5.266 | 5.274 | 4,053,205 | -0.24(-4.32%) |
Aug 31, 2009 | 5.391 | 5.531 | 5.391 | 5.512 | 3,527,751 | +0.06(+1.11%) |
Aug 28, 2009 | 5.361 | 5.455 | 5.308 | 5.451 | 4,215,413 | +0.15(+2.85%) |
Aug 27, 2009 | 5.345 | 5.353 | 5.172 | 5.300 | 2,353,050 | -0.01(-0.21%) |
Aug 26, 2009 | 5.368 | 5.421 | 5.285 | 5.311 | 2,643,892 | -0.05(-0.99%) |
Aug 25, 2009 | 5.330 | 5.427 | 5.308 | 5.364 | 2,046,626 | +0.08(+1.43%) |
Aug 24, 2009 | 5.451 | 5.500 | 5.262 | 5.289 | 2,881,765 | -0.16(-2.98%) |
Aug 21, 2009 | 5.538 | 5.553 | 5.406 | 5.451 | 2,177,985 | -0.03(-0.55%) |
Aug 20, 2009 | 5.361 | 5.557 | 5.349 | 5.481 | 2,986,954 | +0.13(+2.40%) |
Aug 19, 2009 | 5.281 | 5.387 | 5.247 | 5.353 | 2,639,783 | +0.01(+0.14%) |
Aug 18, 2009 | 5.183 | 5.376 | 5.157 | 5.345 | 2,825,628 | +0.20(+3.89%) |
Aug 17, 2009 | 5.270 | 5.291 | 5.126 | 5.145 | 1,665,483 | -0.22(-4.08%) |
Aug 14, 2009 | 5.455 | 5.478 | 5.311 | 5.364 | 2,409,447 | -0.11(-2.07%) |
Aug 13, 2009 | 5.455 | 5.481 | 5.334 | 5.478 | 2,964,834 | +0.04(+0.76%) |
Aug 12, 2009 | 5.327 | 5.519 | 5.327 | 5.436 | 4,503,386 | +0.11(+1.98%) |
Aug 11, 2009 | 5.436 | 5.447 | 5.319 | 5.330 | 3,287,874 | -0.14(-2.62%) |
Aug 10, 2009 | 5.591 | 5.617 | 5.413 | 5.474 | 2,452,820 | -0.17(-3.01%) |
Aug 07, 2009 | 5.591 | 5.689 | 5.546 | 5.644 | 2,274,247 | +0.14(+2.47%) |
Aug 06, 2009 | 5.572 | 5.633 | 5.413 | 5.508 | 3,101,884 | -0.06(-1.02%) |
Aug 05, 2009 | 5.689 | 5.757 | 5.521 | 5.565 | 3,624,373 | -0.12(-2.13%) |
Aug 04, 2009 | 5.670 | 5.714 | 5.602 | 5.685 | 6,941,482 | +0.00(+0.07%) |
Aug 03, 2009 | 5.757 | 5.791 | 5.617 | 5.682 | 5,212,095 | +0.03(+0.47%) |
Jul 31, 2009 | 5.595 | 5.769 | 5.478 | 5.655 | 6,924,340 | +0.03(+0.47%) |
Jul 30, 2009 | 5.546 | 5.676 | 5.463 | 5.629 | 4,711,974 | +0.14(+2.55%) |
Jul 29, 2009 | 5.508 | 5.561 | 5.440 | 5.489 | 5,403,779 | -0.05(-0.82%) |
Jul 28, 2009 | 5.413 | 5.553 | 5.361 | 5.534 | 5,486,978 | +0.09(+1.60%) |
Jul 27, 2009 | 5.444 | 5.512 | 5.372 | 5.447 | 4,732,222 | -0.03(-0.55%) |
Jul 24, 2009 | 5.432 | 5.519 | 5.402 | 5.478 | 6,632,243 | -0.01(-0.14%) |
Jul 23, 2009 | 5.345 | 5.542 | 5.342 | 5.485 | 9,459,446 | +0.12(+2.25%) |
Jul 22, 2009 | 4.911 | 5.580 | 4.809 | 5.364 | 17,704,012 | +0.70(+14.98%) |
Jul 21, 2009 | 4.752 | 4.805 | 4.605 | 4.665 | 5,677,306 | -0.08(-1.75%) |
Jul 20, 2009 | 4.571 | 4.766 | 4.537 | 4.749 | 4,654,280 | +0.22(+4.75%) |
Jul 17, 2009 | 4.375 | 4.548 | 4.340 | 4.533 | 5,252,924 | +0.16(+3.63%) |
Jul 16, 2009 | 4.337 | 4.390 | 4.273 | 4.375 | 4,982,219 | +0.04(+0.87%) |
Jul 15, 2009 | 4.189 | 4.386 | 4.189 | 4.337 | 3,252,275 | +0.16(+3.80%) |
Jul 14, 2009 | 4.076 | 4.178 | 4.042 | 4.178 | 3,365,556 | +0.11(+2.69%) |
Jul 13, 2009 | 3.953 | 4.080 | 3.874 | 4.069 | 3,862,649 | +0.09(+2.38%) |
Jul 10, 2009 | 3.838 | 3.989 | 3.815 | 3.974 | 4,557,858 | +0.10(+2.53%) |
Jul 09, 2009 | 3.815 | 3.902 | 3.759 | 3.876 | 4,660,175 | +0.10(+2.60%) |
Jul 08, 2009 | 3.831 | 3.917 | 3.729 | 3.778 | 6,465,723 | -0.03(-0.79%) |
Jul 07, 2009 | 3.989 | 4.095 | 3.808 | 3.808 | 7,313,808 | -0.17(-4.36%) |
Jul 06, 2009 | 4.076 | 4.121 | 3.936 | 3.982 | 5,328,351 | -0.14(-3.30%) |
Jul 02, 2009 | 4.254 | 4.257 | 4.076 | 4.118 | 4,609,181 | -0.21(-4.80%) |
Jul 01, 2009 | 4.382 | 4.427 | 4.310 | 4.325 | 5,957,904 | -0.06(-1.29%) |
Jun 30, 2009 | 4.397 | 4.526 | 4.359 | 4.382 | 4,040,531 | -0.04(-0.94%) |
Jun 29, 2009 | 4.325 | 4.450 | 4.273 | 4.424 | 2,114,290 | +0.11(+2.45%) |
Jun 26, 2009 | 4.269 | 4.356 | 4.250 | 4.318 | 2,805,861 | +0.02(+0.35%) |
Jun 25, 2009 | 4.231 | 4.348 | 4.099 | 4.303 | 4,102,195 | +0.12(+2.89%) |
Jun 24, 2009 | 4.155 | 4.307 | 4.103 | 4.182 | 2,297,672 | +0.04(+1.00%) |
Jun 23, 2009 | 4.137 | 4.208 | 4.076 | 4.140 | 2,193,206 | +0.00(+0.09%) |
Jun 22, 2009 | 4.378 | 4.378 | 4.133 | 4.137 | 4,120,188 | -0.26(-5.93%) |
Jun 19, 2009 | 4.393 | 4.465 | 4.371 | 4.397 | 3,336,575 | +0.06(+1.48%) |
Jun 18, 2009 | 4.552 | 4.635 | 4.220 | 4.333 | 8,532,283 | -0.44(-9.26%) |
Jun 17, 2009 | 4.790 | 4.839 | 4.628 | 4.775 | 3,784,890 | -0.03(-0.71%) |
Jun 16, 2009 | 4.960 | 5.017 | 4.764 | 4.809 | 2,889,323 | -0.09(-1.85%) |
Jun 15, 2009 | 4.956 | 5.043 | 4.798 | 4.900 | 2,666,636 | -0.12(-2.48%) |
Jun 12, 2009 | 5.107 | 5.119 | 4.941 | 5.024 | 2,563,406 | -0.10(-1.99%) |
Jun 11, 2009 | 5.141 | 5.296 | 5.115 | 5.126 | 4,591,013 | +0.01(+0.15%) |
Jun 10, 2009 | 5.081 | 5.228 | 5.009 | 5.119 | 5,748,159 | +0.14(+2.89%) |
Jun 09, 2009 | 4.911 | 4.994 | 4.835 | 4.975 | 3,960,661 | +0.03(+0.53%) |
Jun 08, 2009 | 4.896 | 5.017 | 4.866 | 4.949 | 3,265,577 | -0.12(-2.31%) |
Jun 05, 2009 | 4.877 | 5.134 | 4.869 | 5.066 | 3,744,399 | +0.20(+4.11%) |
Jun 04, 2009 | 4.737 | 4.869 | 4.688 | 4.866 | 2,171,438 | +0.14(+2.96%) |
Jun 03, 2009 | 4.809 | 4.809 | 4.654 | 4.726 | 1,962,548 | -0.11(-2.19%) |
Jun 02, 2009 | 4.767 | 4.869 | 4.688 | 4.832 | 2,668,648 | +0.06(+1.35%) |
Jun 01, 2009 | 4.514 | 4.820 | 4.484 | 4.767 | 4,848,992 | +0.31(+7.04%) |
May 29, 2009 | 4.382 | 4.461 | 4.325 | 4.454 | 2,622,437 | +0.07(+1.64%) |
May 28, 2009 | 4.348 | 4.435 | 4.231 | 4.382 | 2,984,873 | +0.02(+0.35%) |
May 27, 2009 | 4.310 | 4.454 | 4.291 | 4.367 | 4,114,608 | +0.02(+0.43%) |
May 26, 2009 | 4.095 | 4.348 | 4.061 | 4.348 | 2,236,375 | +0.21(+5.02%) |
May 22, 2009 | 4.212 | 4.273 | 4.095 | 4.140 | 1,430,942 | -0.06(-1.53%) |
May 21, 2009 | 4.291 | 4.291 | 4.155 | 4.205 | 1,903,692 | -0.11(-2.62%) |
May 20, 2009 | 4.484 | 4.537 | 4.299 | 4.318 | 2,250,823 | -0.12(-2.72%) |
May 19, 2009 | 4.235 | 4.480 | 4.235 | 4.439 | 3,768,409 | +0.13(+2.98%) |
May 18, 2009 | 4.186 | 4.322 | 4.118 | 4.310 | 2,120,976 | +0.17(+4.20%) |
May 15, 2009 | 4.159 | 4.280 | 4.072 | 4.137 | 2,132,118 | -0.05(-1.26%) |
May 14, 2009 | 4.118 | 4.246 | 4.072 | 4.189 | 2,763,367 | +0.09(+2.31%) |
May 13, 2009 | 4.307 | 4.348 | 4.061 | 4.095 | 3,467,624 | -0.26(-6.07%) |
May 12, 2009 | 4.703 | 4.703 | 4.265 | 4.359 | 3,691,412 | -0.19(-4.07%) |
May 11, 2009 | 4.650 | 4.696 | 4.541 | 4.545 | 3,110,826 | -0.17(-3.61%) |
May 08, 2009 | 4.541 | 4.790 | 4.541 | 4.715 | 3,984,591 | +0.11(+2.38%) |
May 07, 2009 | 4.745 | 4.964 | 4.563 | 4.605 | 4,897,670 | -0.22(-4.47%) |
May 06, 2009 | 4.930 | 4.943 | 4.665 | 4.820 | 6,517,964 | -0.05(-1.09%) |
May 05, 2009 | 5.070 | 5.070 | 4.854 | 4.873 | 4,887,102 | -0.20(-3.87%) |
May 04, 2009 | 5.032 | 5.073 | 4.851 | 5.070 | 4,143,623 | +0.14(+2.84%) |
May 01, 2009 | 5.066 | 5.066 | 4.790 | 4.930 | 6,018,165 | -0.12(-2.39%) |
Apr 30, 2009 | 4.971 | 5.157 | 4.888 | 5.051 | 5,771,199 | +0.17(+3.48%) |
Apr 29, 2009 | 4.896 | 4.975 | 4.843 | 4.881 | 6,036,772 | +0.01(+0.16%) |
Apr 28, 2009 | 4.869 | 4.930 | 4.749 | 4.873 | 3,295,087 | +0.05(+0.94%) |
Apr 27, 2009 | 4.873 | 4.953 | 4.775 | 4.828 | 3,738,107 | -0.12(-2.44%) |
Apr 24, 2009 | 4.730 | 4.990 | 4.692 | 4.949 | 5,745,541 | +0.28(+5.90%) |
Apr 23, 2009 | 4.696 | 4.767 | 4.507 | 4.673 | 4,879,494 | +0.00(+0.08%) |
Apr 22, 2009 | 4.288 | 4.805 | 4.284 | 4.669 | 7,688,737 | +0.15(+3.26%) |
Apr 21, 2009 | 4.367 | 4.526 | 4.137 | 4.522 | 5,172,012 | +0.15(+3.55%) |
Apr 20, 2009 | 4.533 | 4.563 | 4.314 | 4.367 | 3,768,724 | -0.26(-5.63%) |
Apr 17, 2009 | 4.522 | 4.647 | 4.450 | 4.628 | 4,529,365 | +0.08(+1.83%) |
Apr 16, 2009 | 4.529 | 4.586 | 4.446 | 4.545 | 5,843,032 | +0.06(+1.43%) |
Apr 15, 2009 | 4.431 | 4.514 | 4.401 | 4.480 | 3,689,162 | +0.03(+0.76%) |
Apr 14, 2009 | 4.375 | 4.563 | 4.344 | 4.446 | 5,737,451 | +0.07(+1.64%) |
Apr 13, 2009 | 4.495 | 4.533 | 4.242 | 4.375 | 3,750,586 | -0.16(-3.50%) |
Apr 09, 2009 | 4.310 | 4.560 | 4.291 | 4.533 | 3,851,544 | +0.33(+7.91%) |
Apr 08, 2009 | 4.140 | 4.201 | 4.080 | 4.201 | 3,836,130 | +0.15(+3.83%) |
Apr 07, 2009 | 4.046 | 4.106 | 3.914 | 4.046 | 3,617,705 | -0.05(-1.20%) |
Apr 06, 2009 | 3.781 | 4.216 | 3.781 | 4.095 | 7,705,276 | -0.19(-4.49%) |
Apr 03, 2009 | 4.284 | 4.329 | 4.171 | 4.288 | 5,901,231 | -0.05(-1.13%) |
Apr 02, 2009 | 4.038 | 4.477 | 3.948 | 4.337 | 8,512,265 | +0.39(+9.96%) |
Apr 01, 2009 | 3.683 | 3.944 | 3.600 | 3.944 | 3,188,744 | +0.18(+4.82%) |
Mar 31, 2009 | 3.710 | 3.849 | 3.653 | 3.763 | 2,709,472 | +0.08(+2.15%) |
Mar 30, 2009 | 3.457 | 3.823 | 3.457 | 3.683 | 3,807,666 | -0.31(-7.67%) |
Mar 26, 2009 | 3.868 | 3.989 | 3.827 | 3.989 | 5,141,006 | +0.17(+4.55%) |
Mar 25, 2009 | 3.800 | 3.865 | 3.691 | 3.815 | 6,807,601 | +0.03(+0.70%) |
Mar 24, 2009 | 3.781 | 3.868 | 3.759 | 3.789 | 5,515,479 | -0.06(-1.47%) |
Mar 23, 2009 | 3.702 | 3.846 | 3.521 | 3.846 | 3,709,815 | +0.35(+10.05%) |
Mar 20, 2009 | 3.559 | 3.619 | 3.419 | 3.494 | 4,538,029 | -0.05(-1.49%) |
Mar 19, 2009 | 3.479 | 3.581 | 3.445 | 3.547 | 3,675,828 | +0.11(+3.19%) |
Mar 18, 2009 | 3.305 | 3.487 | 3.305 | 3.438 | 5,087,336 | +0.15(+4.48%) |
Mar 17, 2009 | 3.237 | 3.290 | 3.135 | 3.290 | 2,060,370 | +0.06(+1.87%) |
Mar 16, 2009 | 3.253 | 3.313 | 3.120 | 3.230 | 2,075,006 | +0.02(+0.47%) |
Mar 13, 2009 | 3.211 | 3.260 | 3.143 | 3.215 | 2,116,691 | +0.01(+0.35%) |
Mar 12, 2009 | 3.018 | 3.207 | 2.962 | 3.203 | 2,654,959 | +0.17(+5.74%) |
Mar 11, 2009 | 2.999 | 3.120 | 2.954 | 3.030 | 3,206,001 | +0.05(+1.52%) |
Mar 10, 2009 | 2.826 | 3.011 | 2.803 | 2.984 | 2,800,175 | +0.21(+7.45%) |
Mar 09, 2009 | 2.705 | 2.788 | 2.690 | 2.777 | 3,403,849 | +0.05(+1.97%) |
Mar 06, 2009 | 2.867 | 2.909 | 2.648 | 2.724 | 4,271,222 | -0.13(-4.50%) |
Mar 05, 2009 | 3.015 | 3.015 | 2.818 | 2.852 | 4,601,395 | -0.23(-7.48%) |
Mar 04, 2009 | 2.943 | 3.098 | 2.897 | 3.083 | 4,170,118 | +0.20(+6.95%) |
Mar 02, 2009 | 2.977 | 3.022 | 2.871 | 2.882 | 3,267,430 | -0.14(-4.63%) |
Feb 27, 2009 | 3.064 | 3.124 | 3.003 | 3.022 | 3,602,281 | -0.09(-2.79%) |
Feb 26, 2009 | 3.109 | 3.207 | 3.083 | 3.109 | 3,626,724 | +0.04(+1.23%) |
Feb 25, 2009 | 3.067 | 3.124 | 2.992 | 3.071 | 3,041,543 | -0.02(-0.73%) |
Feb 24, 2009 | 2.962 | 3.101 | 2.931 | 3.094 | 4,230,832 | +0.15(+5.00%) |
Feb 23, 2009 | 3.041 | 3.075 | 2.928 | 2.947 | 3,917,672 | -0.08(-2.74%) |
Feb 20, 2009 | 3.015 | 3.079 | 2.973 | 3.030 | 5,322,853 | -0.03(-0.87%) |
Feb 19, 2009 | 3.158 | 3.260 | 3.049 | 3.056 | 3,874,958 | -0.15(-4.82%) |
Feb 18, 2009 | 3.253 | 3.275 | 3.139 | 3.211 | 4,226,298 | -0.01(-0.23%) |
Feb 17, 2009 | 3.302 | 3.347 | 3.207 | 3.219 | 3,545,314 | -0.17(-4.91%) |
Feb 13, 2009 | 3.358 | 3.453 | 3.290 | 3.385 | 2,867,248 | +0.02(+0.56%) |
Feb 12, 2009 | 3.269 | 3.377 | 3.230 | 3.366 | 3,857,736 | +0.01(+0.34%) |
Feb 11, 2009 | 3.392 | 3.434 | 3.317 | 3.355 | 4,768,074 | -0.03(-1.00%) |
Feb 10, 2009 | 3.491 | 3.570 | 3.370 | 3.389 | 7,364,718 | -0.16(-4.57%) |
Feb 09, 2009 | 3.589 | 3.615 | 3.506 | 3.551 | 4,617,387 | -0.03(-0.95%) |
Feb 06, 2009 | 3.328 | 3.630 | 3.294 | 3.585 | 8,867,957 | +0.27(+8.09%) |
Feb 05, 2009 | 3.135 | 3.332 | 3.098 | 3.317 | 6,358,789 | +0.15(+4.65%) |
Feb 04, 2009 | 3.203 | 3.298 | 3.162 | 3.169 | 4,699,024 | -0.06(-1.76%) |
Feb 03, 2009 | 3.147 | 3.249 | 3.117 | 3.226 | 5,062,959 | +0.10(+3.14%) |