Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.609 | 7.671 | 7.375 | 7.390 | 1,216,771 | -0.29(-3.76%) |
Oct 29, 2009 | 7.694 | 7.827 | 7.593 | 7.679 | 900,505 | +0.06(+0.82%) |
Oct 28, 2009 | 7.812 | 7.897 | 7.585 | 7.616 | 1,404,745 | -0.20(-2.59%) |
Oct 27, 2009 | 7.851 | 7.897 | 7.734 | 7.819 | 909,429 | -0.02(-0.20%) |
Oct 26, 2009 | 7.851 | 7.999 | 7.804 | 7.835 | 875,301 | +0.02(+0.30%) |
Oct 23, 2009 | 7.890 | 8.038 | 7.757 | 7.812 | 1,056,791 | -0.05(-0.69%) |
Oct 22, 2009 | 7.734 | 8.007 | 7.722 | 7.866 | 1,455,032 | +0.14(+1.82%) |
Oct 21, 2009 | 8.092 | 8.338 | 7.687 | 7.726 | 1,821,640 | -0.37(-4.53%) |
Oct 20, 2009 | 8.003 | 8.241 | 7.929 | 8.092 | 1,264,171 | -0.18(-2.17%) |
Oct 19, 2009 | 8.194 | 8.420 | 8.139 | 8.272 | 775,437 | +0.12(+1.53%) |
Oct 16, 2009 | 8.186 | 8.210 | 8.038 | 8.147 | 706,256 | -0.09(-1.14%) |
Oct 15, 2009 | 8.264 | 8.295 | 8.155 | 8.241 | 563,140 | -0.02(-0.28%) |
Oct 14, 2009 | 8.303 | 8.389 | 8.171 | 8.264 | 727,679 | +0.02(+0.19%) |
Oct 13, 2009 | 8.405 | 8.490 | 8.210 | 8.249 | 571,866 | -0.16(-1.86%) |
Oct 12, 2009 | 8.451 | 8.522 | 8.350 | 8.405 | 501,918 | -0.10(-1.19%) |
Oct 09, 2009 | 8.397 | 8.623 | 8.147 | 8.506 | 1,358,411 | +0.36(+4.41%) |
Oct 08, 2009 | 8.046 | 8.334 | 8.046 | 8.147 | 1,678,301 | +0.17(+2.15%) |
Oct 07, 2009 | 7.944 | 8.116 | 7.851 | 7.975 | 659,390 | -0.02(-0.20%) |
Oct 06, 2009 | 7.905 | 8.046 | 7.819 | 7.991 | 633,558 | +0.13(+1.69%) |
Oct 05, 2009 | 7.796 | 7.952 | 7.698 | 7.858 | 964,566 | +0.07(+0.90%) |
Oct 02, 2009 | 7.851 | 7.929 | 7.726 | 7.788 | 1,031,257 | -0.10(-1.29%) |
Oct 01, 2009 | 8.233 | 8.295 | 7.882 | 7.890 | 747,701 | -0.40(-4.80%) |
Sep 30, 2009 | 8.319 | 8.451 | 7.960 | 8.288 | 835,851 | -0.05(-0.65%) |
Sep 29, 2009 | 8.077 | 8.373 | 8.061 | 8.342 | 600,127 | +0.25(+3.09%) |
Sep 28, 2009 | 8.288 | 8.350 | 8.061 | 8.092 | 1,107,012 | -0.20(-2.45%) |
Sep 25, 2009 | 8.342 | 8.366 | 8.202 | 8.295 | 393,485 | -0.05(-0.65%) |
Sep 24, 2009 | 8.412 | 8.436 | 8.288 | 8.350 | 1,063,996 | -0.01(-0.09%) |
Sep 23, 2009 | 8.545 | 8.623 | 8.342 | 8.358 | 802,513 | -0.20(-2.37%) |
Sep 22, 2009 | 8.771 | 8.771 | 8.529 | 8.561 | 476,268 | -0.18(-2.05%) |
Sep 21, 2009 | 8.803 | 8.920 | 8.709 | 8.740 | 570,122 | -0.08(-0.88%) |
Sep 18, 2009 | 8.904 | 8.943 | 8.732 | 8.818 | 1,309,293 | -0.07(-0.79%) |
Sep 17, 2009 | 9.013 | 9.091 | 8.608 | 8.888 | 1,095,350 | -0.11(-1.21%) |
Sep 16, 2009 | 8.849 | 9.169 | 8.818 | 8.998 | 878,091 | +0.20(+2.22%) |
Sep 15, 2009 | 8.592 | 8.834 | 8.592 | 8.803 | 652,402 | +0.21(+2.45%) |
Sep 14, 2009 | 8.163 | 8.592 | 8.116 | 8.592 | 1,182,990 | +0.36(+4.36%) |
Sep 11, 2009 | 8.397 | 8.490 | 8.155 | 8.233 | 644,143 | -0.17(-2.04%) |
Sep 10, 2009 | 8.319 | 8.428 | 8.233 | 8.405 | 871,675 | +0.05(+0.65%) |
Sep 09, 2009 | 8.241 | 8.405 | 8.194 | 8.350 | 420,449 | +0.12(+1.52%) |
Sep 08, 2009 | 8.171 | 8.249 | 8.116 | 8.225 | 621,363 | +0.15(+1.84%) |
Sep 04, 2009 | 7.999 | 8.100 | 7.944 | 8.077 | 630,292 | +0.07(+0.88%) |
Sep 03, 2009 | 7.882 | 8.007 | 7.812 | 8.007 | 613,409 | +0.14(+1.79%) |
Sep 02, 2009 | 7.913 | 7.960 | 7.858 | 7.866 | 765,760 | -0.04(-0.49%) |
Sep 01, 2009 | 7.960 | 8.038 | 7.804 | 7.905 | 1,126,567 | -0.05(-0.59%) |
Aug 31, 2009 | 7.999 | 8.014 | 7.936 | 7.952 | 873,850 | -0.08(-0.97%) |
Aug 28, 2009 | 8.069 | 8.108 | 7.952 | 8.030 | 1,144,021 | +0.00(+0.00%) |
Aug 27, 2009 | 8.022 | 8.053 | 7.858 | 8.030 | 933,320 | -0.01(-0.10%) |
Aug 26, 2009 | 8.202 | 8.272 | 8.030 | 8.038 | 782,820 | -0.15(-1.81%) |
Aug 25, 2009 | 8.280 | 8.319 | 8.163 | 8.186 | 721,511 | -0.04(-0.47%) |
Aug 24, 2009 | 8.529 | 8.553 | 8.171 | 8.225 | 626,143 | -0.27(-3.21%) |
Aug 21, 2009 | 8.483 | 8.600 | 8.389 | 8.498 | 813,385 | +0.12(+1.40%) |
Aug 20, 2009 | 8.038 | 8.397 | 7.921 | 8.381 | 844,503 | +0.35(+4.37%) |
Aug 19, 2009 | 8.014 | 8.092 | 7.882 | 8.030 | 395,351 | -0.04(-0.48%) |
Aug 18, 2009 | 7.991 | 8.077 | 7.788 | 8.069 | 570,987 | +0.13(+1.67%) |
Aug 17, 2009 | 7.968 | 8.038 | 7.749 | 7.936 | 882,041 | -0.12(-1.55%) |
Aug 14, 2009 | 8.202 | 8.210 | 7.999 | 8.061 | 1,144,107 | -0.12(-1.53%) |
Aug 13, 2009 | 7.960 | 8.194 | 7.648 | 8.186 | 930,530 | +0.29(+3.66%) |
Aug 12, 2009 | 7.796 | 8.053 | 7.609 | 7.897 | 2,420,032 | -0.27(-3.34%) |
Aug 11, 2009 | 8.225 | 8.280 | 8.100 | 8.171 | 472,161 | -0.06(-0.76%) |
Aug 10, 2009 | 8.124 | 8.264 | 8.124 | 8.233 | 980,710 | +0.05(+0.67%) |
Aug 07, 2009 | 8.373 | 8.475 | 8.139 | 8.178 | 1,556,153 | -0.06(-0.76%) |
Aug 06, 2009 | 8.553 | 8.553 | 8.186 | 8.241 | 1,125,439 | -0.26(-3.03%) |
Aug 05, 2009 | 8.608 | 8.662 | 8.436 | 8.498 | 594,498 | -0.08(-0.91%) |
Aug 04, 2009 | 8.740 | 8.974 | 8.366 | 8.576 | 2,313,641 | -0.60(-6.55%) |
Aug 03, 2009 | 8.701 | 9.240 | 8.576 | 9.177 | 1,947,677 | +0.49(+5.66%) |
Jul 31, 2009 | 8.529 | 8.764 | 8.467 | 8.686 | 2,040,754 | +0.16(+1.83%) |
Jul 30, 2009 | 8.584 | 8.662 | 8.459 | 8.529 | 958,608 | +0.05(+0.55%) |
Jul 29, 2009 | 8.584 | 8.662 | 8.436 | 8.483 | 964,788 | -0.13(-1.54%) |
Jul 28, 2009 | 8.576 | 8.826 | 8.350 | 8.615 | 614,642 | +0.03(+0.36%) |
Jul 27, 2009 | 8.537 | 8.584 | 8.459 | 8.584 | 474,103 | +0.03(+0.37%) |
Jul 24, 2009 | 8.467 | 8.717 | 8.444 | 8.553 | 1,097,538 | -0.06(-0.72%) |
Jul 23, 2009 | 8.498 | 8.693 | 8.389 | 8.615 | 661,591 | +0.07(+0.82%) |
Jul 22, 2009 | 8.592 | 8.865 | 8.529 | 8.545 | 921,322 | -0.11(-1.26%) |
Jul 21, 2009 | 8.732 | 8.779 | 8.537 | 8.654 | 1,116,734 | -0.02(-0.18%) |
Jul 20, 2009 | 8.428 | 8.748 | 8.334 | 8.670 | 1,795,479 | -0.25(-2.80%) |
Jul 17, 2009 | 9.052 | 9.076 | 8.818 | 8.920 | 503,323 | -0.11(-1.21%) |
Jul 16, 2009 | 9.045 | 9.084 | 8.818 | 9.029 | 916,034 | -0.05(-0.60%) |
Jul 15, 2009 | 8.779 | 9.123 | 8.584 | 9.084 | 1,487,626 | +0.42(+4.86%) |
Jul 14, 2009 | 8.436 | 8.670 | 8.366 | 8.662 | 454,166 | +0.20(+2.40%) |
Jul 13, 2009 | 8.373 | 8.514 | 8.046 | 8.459 | 581,091 | +0.27(+3.24%) |
Jul 10, 2009 | 8.053 | 8.373 | 8.038 | 8.194 | 618,290 | +0.13(+1.65%) |
Jul 09, 2009 | 8.069 | 8.108 | 7.851 | 8.061 | 508,134 | +0.07(+0.88%) |
Jul 08, 2009 | 8.030 | 8.155 | 7.827 | 7.991 | 921,056 | +0.02(+0.29%) |
Jul 07, 2009 | 8.256 | 8.358 | 7.874 | 7.968 | 996,145 | -0.26(-3.13%) |
Jul 06, 2009 | 8.358 | 8.389 | 8.139 | 8.225 | 527,262 | -0.13(-1.59%) |
Jul 02, 2009 | 8.647 | 8.834 | 8.295 | 8.358 | 627,493 | -0.41(-4.63%) |
Jul 01, 2009 | 8.561 | 8.927 | 8.537 | 8.764 | 846,993 | +0.25(+2.93%) |
Jun 30, 2009 | 8.647 | 8.771 | 8.467 | 8.514 | 846,956 | -0.10(-1.18%) |
Jun 29, 2009 | 8.686 | 8.857 | 8.436 | 8.615 | 373,127 | -0.12(-1.34%) |
Jun 26, 2009 | 8.553 | 8.748 | 8.475 | 8.732 | 1,056,069 | +0.16(+1.91%) |
Jun 25, 2009 | 8.561 | 8.670 | 8.241 | 8.569 | 739,342 | +0.23(+2.81%) |
Jun 24, 2009 | 8.054 | 8.483 | 8.054 | 8.334 | 474,978 | +0.00(+0.00%) |
Jun 23, 2009 | 8.514 | 8.584 | 8.295 | 8.334 | 464,415 | -0.10(-1.20%) |
Jun 22, 2009 | 8.678 | 8.678 | 8.358 | 8.436 | 637,152 | -0.27(-3.14%) |
Jun 19, 2009 | 8.686 | 8.904 | 8.405 | 8.709 | 1,249,940 | +0.16(+1.92%) |
Jun 18, 2009 | 8.444 | 8.570 | 8.389 | 8.545 | 995,144 | +0.10(+1.20%) |
Jun 17, 2009 | 8.319 | 8.771 | 8.002 | 8.444 | 852,128 | +0.16(+1.88%) |
Jun 16, 2009 | 8.451 | 8.451 | 8.100 | 8.288 | 1,300,189 | -0.06(-0.75%) |
Jun 15, 2009 | 8.615 | 8.615 | 8.280 | 8.350 | 1,186,962 | -0.41(-4.72%) |
Jun 12, 2009 | 8.545 | 8.771 | 8.469 | 8.764 | 833,741 | +0.20(+2.37%) |
Jun 11, 2009 | 8.920 | 9.045 | 8.561 | 8.561 | 494,685 | -0.37(-4.19%) |
Jun 10, 2009 | 9.427 | 9.513 | 8.615 | 8.935 | 1,075,263 | -0.40(-4.26%) |
Jun 09, 2009 | 9.318 | 9.466 | 9.286 | 9.333 | 241,035 | +0.06(+0.67%) |
Jun 08, 2009 | 9.302 | 9.653 | 9.177 | 9.271 | 647,649 | -0.34(-3.49%) |
Jun 05, 2009 | 9.887 | 9.950 | 9.560 | 9.606 | 569,989 | -0.17(-1.76%) |
Jun 04, 2009 | 9.809 | 9.880 | 9.560 | 9.778 | 979,441 | -0.03(-0.32%) |
Jun 03, 2009 | 9.622 | 9.825 | 9.521 | 9.809 | 744,146 | +0.09(+0.96%) |
Jun 02, 2009 | 9.513 | 9.786 | 9.294 | 9.716 | 822,167 | +0.24(+2.55%) |
Jun 01, 2009 | 9.201 | 9.622 | 9.154 | 9.474 | 1,160,378 | +0.40(+4.39%) |
May 29, 2009 | 8.951 | 9.169 | 8.834 | 9.076 | 684,595 | +0.12(+1.31%) |
May 28, 2009 | 9.162 | 9.308 | 8.771 | 8.959 | 623,597 | -0.13(-1.46%) |
May 27, 2009 | 9.052 | 9.232 | 8.850 | 9.091 | 822,393 | +0.02(+0.17%) |
May 26, 2009 | 8.389 | 9.115 | 8.389 | 9.076 | 879,515 | +0.59(+6.99%) |
May 22, 2009 | 8.662 | 8.732 | 8.381 | 8.483 | 865,637 | -0.29(-3.29%) |
May 21, 2009 | 8.795 | 8.896 | 8.584 | 8.771 | 943,929 | -0.17(-1.92%) |
May 20, 2009 | 8.662 | 9.099 | 8.615 | 8.943 | 1,550,799 | +0.36(+4.18%) |
May 19, 2009 | 8.678 | 8.764 | 8.436 | 8.584 | 1,215,481 | -0.02(-0.27%) |
May 18, 2009 | 8.202 | 8.623 | 8.202 | 8.608 | 1,083,335 | +0.41(+4.95%) |
May 15, 2009 | 8.186 | 8.397 | 8.092 | 8.202 | 746,905 | +0.01(+0.10%) |
May 14, 2009 | 7.780 | 8.405 | 7.757 | 8.194 | 1,493,672 | +0.45(+5.85%) |
May 13, 2009 | 8.108 | 8.139 | 7.687 | 7.741 | 1,317,655 | -0.43(-5.25%) |
May 12, 2009 | 8.693 | 8.717 | 8.007 | 8.171 | 1,283,970 | -0.45(-5.25%) |
May 11, 2009 | 8.514 | 8.842 | 8.272 | 8.623 | 2,043,307 | +0.16(+1.84%) |
May 08, 2009 | 8.748 | 8.897 | 8.147 | 8.467 | 1,751,671 | -0.25(-2.86%) |
May 07, 2009 | 9.325 | 9.408 | 8.678 | 8.717 | 1,126,739 | -0.48(-5.18%) |
May 06, 2009 | 9.364 | 9.521 | 8.974 | 9.193 | 1,497,374 | -0.19(-2.00%) |
May 05, 2009 | 8.896 | 9.404 | 8.748 | 9.380 | 1,935,108 | +0.66(+7.61%) |
May 04, 2009 | 8.717 | 8.904 | 8.576 | 8.717 | 1,304,992 | +0.09(+1.09%) |
May 01, 2009 | 8.888 | 9.094 | 8.420 | 8.623 | 1,541,713 | -0.26(-2.90%) |
Apr 30, 2009 | 9.146 | 9.349 | 8.795 | 8.881 | 1,299,721 | -0.27(-2.90%) |
Apr 29, 2009 | 8.826 | 9.255 | 8.748 | 9.146 | 1,105,737 | +0.37(+4.27%) |
Apr 28, 2009 | 8.592 | 8.865 | 8.537 | 8.771 | 1,112,552 | +0.09(+0.99%) |
Apr 27, 2009 | 8.779 | 8.873 | 8.428 | 8.686 | 1,387,283 | -0.21(-2.37%) |
Apr 24, 2009 | 8.896 | 9.060 | 8.834 | 8.896 | 1,290,111 | +0.10(+1.15%) |
Apr 23, 2009 | 8.935 | 9.021 | 8.717 | 8.795 | 1,571,615 | -0.11(-1.23%) |
Apr 22, 2009 | 8.693 | 9.123 | 8.693 | 8.904 | 1,554,865 | +0.20(+2.33%) |
Apr 21, 2009 | 8.233 | 8.717 | 8.233 | 8.701 | 757,894 | +0.41(+4.99%) |
Apr 20, 2009 | 8.522 | 8.569 | 8.210 | 8.288 | 477,818 | -0.41(-4.75%) |
Apr 17, 2009 | 8.522 | 8.779 | 8.467 | 8.701 | 1,124,895 | +0.20(+2.39%) |
Apr 16, 2009 | 8.155 | 8.533 | 8.085 | 8.498 | 955,541 | +0.41(+5.12%) |
Apr 15, 2009 | 8.155 | 8.241 | 7.968 | 8.085 | 1,368,024 | -0.25(-3.00%) |
Apr 14, 2009 | 8.272 | 8.475 | 8.186 | 8.334 | 767,985 | -0.06(-0.74%) |
Apr 13, 2009 | 8.412 | 8.436 | 8.147 | 8.397 | 855,624 | -0.12(-1.47%) |
Apr 09, 2009 | 8.194 | 8.545 | 7.999 | 8.522 | 1,398,493 | +0.35(+4.30%) |
Apr 08, 2009 | 7.944 | 8.178 | 7.866 | 8.171 | 962,794 | +0.30(+3.77%) |
Apr 07, 2009 | 7.819 | 8.178 | 7.804 | 7.874 | 1,074,660 | -0.06(-0.79%) |
Apr 06, 2009 | 7.734 | 7.960 | 7.671 | 7.936 | 1,075,113 | +0.09(+1.19%) |
Apr 03, 2009 | 7.741 | 7.874 | 7.616 | 7.843 | 687,716 | +0.11(+1.41%) |
Apr 02, 2009 | 7.773 | 7.886 | 7.609 | 7.734 | 1,841,189 | +0.12(+1.64%) |
Apr 01, 2009 | 7.304 | 7.624 | 7.203 | 7.609 | 784,963 | +0.17(+2.31%) |
Mar 31, 2009 | 7.359 | 7.655 | 7.226 | 7.437 | 751,515 | +0.17(+2.36%) |
Mar 30, 2009 | 7.445 | 7.460 | 7.179 | 7.265 | 676,052 | -0.52(-6.71%) |
Mar 26, 2009 | 7.601 | 7.843 | 7.523 | 7.788 | 1,295,031 | +0.30(+3.96%) |
Mar 25, 2009 | 7.351 | 7.648 | 7.281 | 7.492 | 1,132,616 | +0.15(+2.02%) |
Mar 24, 2009 | 7.312 | 7.554 | 7.304 | 7.343 | 1,135,027 | -0.07(-0.95%) |
Mar 23, 2009 | 7.328 | 7.554 | 7.109 | 7.414 | 1,149,342 | +0.17(+2.37%) |
Mar 20, 2009 | 7.507 | 7.585 | 7.148 | 7.242 | 708,867 | -0.23(-3.13%) |
Mar 19, 2009 | 7.554 | 7.585 | 7.367 | 7.476 | 1,180,763 | -0.17(-2.24%) |
Mar 18, 2009 | 6.906 | 7.866 | 6.906 | 7.648 | 3,644,655 | +0.74(+10.73%) |
Mar 17, 2009 | 6.852 | 6.977 | 6.781 | 6.906 | 1,709,034 | +0.07(+1.03%) |
Mar 16, 2009 | 6.977 | 7.047 | 6.789 | 6.836 | 1,277,743 | -0.06(-0.90%) |
Mar 13, 2009 | 7.047 | 7.047 | 6.610 | 6.899 | 1,506,442 | -0.16(-2.21%) |
Mar 12, 2009 | 6.212 | 7.078 | 6.126 | 7.055 | 2,697,240 | +0.83(+13.43%) |
Mar 11, 2009 | 6.212 | 6.294 | 6.118 | 6.220 | 2,080,227 | +0.02(+0.38%) |
Mar 10, 2009 | 6.142 | 6.337 | 6.056 | 6.196 | 2,052,849 | +0.17(+2.85%) |
Mar 09, 2009 | 5.946 | 6.149 | 5.900 | 6.024 | 1,000,395 | +0.04(+0.65%) |
Mar 06, 2009 | 6.196 | 6.243 | 5.892 | 5.985 | 1,446,497 | -0.12(-2.04%) |
Mar 05, 2009 | 6.204 | 6.282 | 6.110 | 6.110 | 1,075,417 | -0.20(-3.09%) |
Mar 04, 2009 | 6.235 | 6.446 | 6.118 | 6.305 | 1,159,278 | -0.03(-0.49%) |
Mar 02, 2009 | 6.173 | 6.430 | 6.173 | 6.337 | 1,467,531 | -0.06(-0.98%) |
Feb 27, 2009 | 6.142 | 6.524 | 6.009 | 6.399 | 1,177,960 | +0.19(+3.02%) |
Feb 26, 2009 | 6.157 | 6.290 | 6.079 | 6.212 | 1,338,029 | +0.07(+1.14%) |
Feb 25, 2009 | 6.220 | 6.321 | 5.853 | 6.142 | 1,285,751 | -0.09(-1.38%) |
Feb 24, 2009 | 6.586 | 6.758 | 6.017 | 6.227 | 3,709,756 | -0.37(-5.56%) |
Feb 23, 2009 | 6.594 | 6.703 | 6.321 | 6.594 | 1,466,182 | +0.00(+0.00%) |
Feb 20, 2009 | 6.274 | 6.820 | 6.138 | 6.594 | 2,117,281 | +0.22(+3.43%) |
Feb 19, 2009 | 6.360 | 6.454 | 6.142 | 6.376 | 851,937 | +0.06(+0.99%) |
Feb 18, 2009 | 6.454 | 6.547 | 6.274 | 6.313 | 1,046,664 | -0.12(-1.82%) |
Feb 17, 2009 | 6.376 | 6.532 | 6.220 | 6.430 | 923,717 | -0.12(-1.90%) |
Feb 13, 2009 | 6.305 | 6.610 | 6.071 | 6.555 | 1,366,978 | +0.25(+3.96%) |
Feb 12, 2009 | 6.126 | 6.368 | 5.853 | 6.305 | 1,582,288 | +0.28(+4.66%) |
Feb 11, 2009 | 6.243 | 6.243 | 5.978 | 6.024 | 1,476,144 | -0.17(-2.77%) |
Feb 10, 2009 | 6.555 | 6.586 | 6.149 | 6.196 | 1,179,849 | -0.41(-6.15%) |
Feb 09, 2009 | 6.610 | 6.688 | 6.298 | 6.602 | 1,446,158 | +0.04(+0.59%) |
Feb 06, 2009 | 6.563 | 6.633 | 6.360 | 6.563 | 1,127,679 | +0.15(+2.31%) |
Feb 05, 2009 | 6.087 | 6.469 | 5.985 | 6.415 | 817,255 | +0.31(+5.12%) |
Feb 04, 2009 | 6.165 | 6.325 | 6.032 | 6.103 | 511,799 | -0.08(-1.26%) |
Feb 03, 2009 | 6.032 | 6.212 | 5.736 | 6.181 | 781,131 | +0.17(+2.86%) |
Feb 02, 2009 | 5.907 | 6.064 | 5.767 | 6.009 | 841,341 | +0.05(+0.92%) |
Jan 30, 2009 | 6.149 | 6.173 | 5.837 | 5.954 | 591,303 | -0.13(-2.18%) |
Jan 29, 2009 | 6.477 | 6.590 | 6.064 | 6.087 | 546,493 | -0.43(-6.59%) |
Jan 28, 2009 | 6.438 | 6.551 | 6.290 | 6.516 | 519,857 | +0.14(+2.20%) |
Jan 27, 2009 | 6.360 | 6.555 | 6.235 | 6.376 | 524,029 | +0.09(+1.49%) |
Jan 26, 2009 | 6.110 | 6.337 | 6.071 | 6.282 | 1,069,684 | +0.20(+3.21%) |
Jan 23, 2009 | 6.352 | 6.360 | 6.071 | 6.087 | 1,472,397 | -0.42(-6.47%) |
Jan 22, 2009 | 5.985 | 6.625 | 5.966 | 6.508 | 1,718,847 | +0.40(+6.51%) |
Jan 21, 2009 | 5.814 | 6.134 | 5.814 | 6.110 | 1,012,519 | +0.26(+4.40%) |
Jan 20, 2009 | 6.181 | 6.188 | 5.837 | 5.853 | 1,004,215 | -0.39(-6.25%) |
Jan 16, 2009 | 5.939 | 6.313 | 5.900 | 6.243 | 1,874,095 | +0.38(+6.52%) |
Jan 15, 2009 | 5.502 | 5.978 | 5.439 | 5.861 | 1,115,002 | +0.40(+7.29%) |
Jan 14, 2009 | 5.712 | 5.728 | 5.244 | 5.463 | 1,260,287 | -0.27(-4.76%) |
Jan 13, 2009 | 5.946 | 6.196 | 5.712 | 5.736 | 1,040,339 | -0.26(-4.30%) |
Jan 12, 2009 | 5.962 | 6.227 | 5.868 | 5.993 | 1,203,558 | -0.46(-7.13%) |
Jan 09, 2009 | 6.594 | 6.594 | 6.337 | 6.454 | 1,201,895 | -0.16(-2.36%) |
Jan 08, 2009 | 6.212 | 6.641 | 6.103 | 6.610 | 1,165,831 | +0.36(+5.74%) |
Jan 07, 2009 | 6.438 | 6.438 | 6.196 | 6.251 | 1,250,826 | -0.30(-4.53%) |
Jan 06, 2009 | 6.430 | 6.563 | 6.243 | 6.547 | 1,091,534 | +0.12(+1.82%) |
Jan 05, 2009 | 6.032 | 6.430 | 5.892 | 6.430 | 1,714,888 | +0.13(+2.11%) |
Jan 02, 2009 | 6.056 | 6.329 | 5.993 | 6.298 | 676,997 | +0.25(+4.13%) |
Dec 31, 2008 | 5.720 | 6.173 | 5.667 | 6.048 | 854,529 | +0.35(+6.16%) |
Dec 30, 2008 | 5.627 | 5.697 | 5.447 | 5.697 | 441,907 | +0.14(+2.53%) |
Dec 29, 2008 | 5.564 | 5.728 | 5.494 | 5.556 | 552,882 | -0.10(-1.79%) |
Dec 26, 2008 | 5.619 | 5.658 | 5.548 | 5.658 | 143,991 | +0.07(+1.26%) |
Dec 24, 2008 | 5.525 | 5.603 | 5.486 | 5.587 | 297,154 | +0.07(+1.27%) |
Dec 23, 2008 | 5.853 | 5.884 | 5.486 | 5.517 | 786,174 | -0.33(-5.61%) |
Dec 22, 2008 | 6.337 | 6.352 | 5.744 | 5.845 | 1,337,481 | -0.49(-7.76%) |
Dec 19, 2008 | 6.188 | 6.399 | 6.040 | 6.337 | 2,368,553 | +0.27(+4.50%) |
Dec 18, 2008 | 6.009 | 6.165 | 5.900 | 6.064 | 1,830,755 | +0.04(+0.65%) |
Dec 17, 2008 | 5.939 | 6.321 | 5.736 | 6.024 | 1,407,791 | +0.00(+0.00%) |
Dec 16, 2008 | 5.346 | 6.032 | 5.346 | 6.024 | 1,052,864 | +0.79(+15.05%) |
Dec 15, 2008 | 5.541 | 5.603 | 5.158 | 5.236 | 1,108,666 | -0.30(-5.36%) |
Dec 12, 2008 | 5.556 | 5.845 | 5.439 | 5.533 | 1,010,170 | -0.15(-2.61%) |
Dec 11, 2008 | 5.587 | 5.868 | 5.455 | 5.681 | 1,714,705 | +0.05(+0.97%) |
Dec 10, 2008 | 5.260 | 5.634 | 5.221 | 5.627 | 1,154,593 | +0.44(+8.42%) |
Dec 09, 2008 | 5.260 | 5.439 | 5.150 | 5.189 | 700,160 | -0.14(-2.64%) |
Dec 08, 2008 | 5.072 | 5.385 | 5.072 | 5.330 | 872,915 | +0.30(+5.89%) |
Dec 05, 2008 | 4.573 | 5.053 | 4.394 | 5.033 | 920,751 | +0.37(+8.04%) |
Dec 04, 2008 | 4.557 | 5.119 | 4.526 | 4.659 | 1,446,393 | +0.02(+0.34%) |
Dec 03, 2008 | 4.479 | 4.682 | 4.058 | 4.643 | 1,173,693 | +0.40(+9.37%) |
Dec 02, 2008 | 4.081 | 4.245 | 3.925 | 4.245 | 923,805 | +0.23(+5.84%) |
Dec 01, 2008 | 4.339 | 4.409 | 3.996 | 4.011 | 716,685 | -0.35(-8.05%) |
Nov 28, 2008 | 4.136 | 4.362 | 4.074 | 4.362 | 299,358 | +0.23(+5.47%) |
Nov 26, 2008 | 3.746 | 4.159 | 3.629 | 4.136 | 852,530 | +0.30(+7.94%) |
Nov 25, 2008 | 3.738 | 3.839 | 3.660 | 3.832 | 1,152,058 | +0.15(+4.03%) |
Nov 24, 2008 | 3.457 | 3.800 | 3.340 | 3.683 | 1,706,983 | +0.20(+5.83%) |
Nov 21, 2008 | 3.777 | 3.777 | 3.192 | 3.480 | 2,595,361 | -0.23(-6.30%) |
Nov 20, 2008 | 3.917 | 3.941 | 3.707 | 3.715 | 1,680,345 | -0.12(-3.25%) |
Nov 19, 2008 | 4.261 | 4.292 | 3.839 | 3.839 | 1,046,392 | -0.42(-9.89%) |
Nov 18, 2008 | 4.433 | 4.534 | 4.105 | 4.261 | 611,541 | -0.15(-3.36%) |
Nov 17, 2008 | 4.284 | 4.448 | 4.249 | 4.409 | 727,044 | +0.09(+1.99%) |
Nov 14, 2008 | 4.534 | 4.612 | 4.315 | 4.323 | 1,510,126 | -0.30(-6.42%) |
Nov 13, 2008 | 4.994 | 5.049 | 4.308 | 4.620 | 3,118,641 | -0.35(-7.06%) |
Nov 12, 2008 | 5.096 | 5.299 | 4.971 | 4.971 | 910,239 | -0.18(-3.48%) |
Nov 11, 2008 | 5.174 | 5.361 | 5.119 | 5.150 | 1,407,225 | -0.02(-0.45%) |
Nov 10, 2008 | 5.470 | 5.470 | 5.150 | 5.174 | 886,608 | -0.20(-3.63%) |
Nov 07, 2008 | 5.400 | 5.470 | 5.244 | 5.369 | 514,705 | +0.02(+0.44%) |
Nov 06, 2008 | 5.564 | 5.650 | 5.283 | 5.346 | 976,535 | -0.25(-4.46%) |
Nov 05, 2008 | 5.642 | 5.806 | 5.552 | 5.595 | 972,899 | -0.12(-2.18%) |
Nov 04, 2008 | 5.572 | 5.751 | 5.470 | 5.720 | 974,196 | +0.18(+3.24%) |