Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.154 | 7.154 | 6.944 | 6.978 | 253,735 | -0.17(-2.38%) |
Oct 29, 2009 | 7.076 | 7.153 | 7.070 | 7.149 | 331,950 | +0.12(+1.76%) |
Oct 28, 2009 | 7.180 | 7.185 | 7.010 | 7.025 | 391,482 | -0.20(-2.71%) |
Oct 27, 2009 | 7.280 | 7.321 | 7.201 | 7.220 | 187,463 | -0.08(-1.10%) |
Oct 26, 2009 | 7.349 | 7.437 | 7.282 | 7.301 | 103,929 | -0.06(-0.81%) |
Oct 23, 2009 | 7.364 | 7.475 | 7.324 | 7.360 | 294,062 | -0.00(-0.05%) |
Oct 22, 2009 | 7.306 | 7.369 | 7.283 | 7.364 | 68,457 | +0.04(+0.54%) |
Oct 21, 2009 | 7.354 | 7.436 | 7.317 | 7.324 | 97,940 | -0.05(-0.64%) |
Oct 20, 2009 | 7.356 | 7.443 | 7.339 | 7.372 | 145,886 | -0.03(-0.46%) |
Oct 19, 2009 | 7.365 | 7.419 | 7.222 | 7.405 | 76,018 | +0.05(+0.73%) |
Oct 16, 2009 | 7.369 | 7.369 | 7.301 | 7.352 | 33,760 | -0.04(-0.53%) |
Oct 15, 2009 | 7.376 | 7.412 | 7.359 | 7.391 | 65,856 | -0.01(-0.19%) |
Oct 14, 2009 | 7.405 | 7.411 | 7.355 | 7.405 | 312,527 | +0.12(+1.65%) |
Oct 13, 2009 | 7.291 | 7.291 | 7.244 | 7.285 | 95,003 | +0.01(+0.11%) |
Oct 12, 2009 | 7.345 | 7.351 | 7.248 | 7.277 | 309,185 | -0.01(-0.07%) |
Oct 09, 2009 | 7.227 | 7.283 | 7.122 | 7.283 | 128,567 | +0.01(+0.13%) |
Oct 08, 2009 | 7.244 | 7.291 | 7.221 | 7.273 | 68,283 | +0.09(+1.28%) |
Oct 07, 2009 | 7.148 | 7.187 | 7.142 | 7.181 | 72,608 | +0.03(+0.35%) |
Oct 06, 2009 | 7.104 | 7.193 | 7.093 | 7.156 | 224,218 | +0.10(+1.42%) |
Oct 05, 2009 | 7.025 | 7.068 | 6.988 | 7.056 | 170,559 | +0.07(+0.99%) |
Oct 02, 2009 | 6.943 | 7.031 | 6.920 | 6.987 | 264,927 | -0.03(-0.37%) |
Oct 01, 2009 | 7.190 | 7.190 | 7.013 | 7.013 | 159,841 | -0.23(-3.12%) |
Sep 30, 2009 | 7.272 | 7.288 | 7.136 | 7.238 | 305,081 | -0.00(-0.03%) |
Sep 29, 2009 | 7.265 | 7.317 | 7.222 | 7.241 | 116,600 | -0.01(-0.18%) |
Sep 28, 2009 | 7.153 | 7.302 | 7.153 | 7.254 | 89,638 | +0.13(+1.81%) |
Sep 25, 2009 | 7.137 | 7.179 | 7.118 | 7.125 | 94,066 | -0.06(-0.86%) |
Sep 24, 2009 | 7.296 | 7.296 | 7.149 | 7.187 | 163,865 | -0.11(-1.49%) |
Sep 23, 2009 | 7.364 | 7.393 | 7.296 | 7.296 | 188,850 | -0.04(-0.49%) |
Sep 22, 2009 | 7.352 | 7.352 | 7.189 | 7.331 | 142,360 | +0.04(+0.60%) |
Sep 21, 2009 | 7.272 | 7.306 | 7.176 | 7.288 | 88,077 | -0.04(-0.52%) |
Sep 18, 2009 | 7.299 | 7.326 | 7.261 | 7.326 | 64,803 | +0.04(+0.61%) |
Sep 17, 2009 | 7.279 | 7.315 | 7.232 | 7.282 | 173,947 | -0.00(-0.05%) |
Sep 16, 2009 | 7.210 | 7.286 | 7.191 | 7.286 | 136,024 | +0.10(+1.37%) |
Sep 15, 2009 | 7.123 | 7.192 | 7.112 | 7.187 | 180,121 | +0.06(+0.83%) |
Sep 14, 2009 | 7.051 | 7.134 | 7.050 | 7.128 | 121,815 | -0.01(-0.11%) |
Sep 11, 2009 | 7.117 | 7.136 | 7.067 | 7.136 | 102,622 | +0.04(+0.59%) |
Sep 10, 2009 | 7.020 | 7.101 | 7.020 | 7.094 | 242,867 | +0.06(+0.90%) |
Sep 09, 2009 | 6.950 | 7.047 | 6.950 | 7.031 | 99,246 | +0.09(+1.34%) |
Sep 08, 2009 | 6.955 | 6.955 | 6.918 | 6.938 | 34,569 | +0.05(+0.73%) |
Sep 04, 2009 | 6.791 | 6.888 | 6.781 | 6.888 | 44,455 | +0.13(+1.85%) |
Sep 03, 2009 | 6.746 | 6.763 | 6.701 | 6.763 | 46,686 | +0.04(+0.52%) |
Sep 02, 2009 | 6.674 | 6.742 | 6.669 | 6.728 | 142,661 | +0.02(+0.32%) |
Sep 01, 2009 | 6.821 | 6.929 | 6.707 | 6.707 | 251,226 | -0.15(-2.12%) |
Aug 31, 2009 | 6.869 | 6.918 | 6.790 | 6.852 | 198,955 | -0.06(-0.89%) |
Aug 28, 2009 | 7.005 | 7.031 | 6.895 | 6.913 | 45,403 | +0.01(+0.10%) |
Aug 27, 2009 | 6.911 | 6.933 | 6.805 | 6.906 | 99,512 | -0.00(-0.03%) |
Aug 26, 2009 | 6.914 | 6.934 | 6.885 | 6.909 | 36,546 | -0.00(-0.06%) |
Aug 25, 2009 | 6.918 | 6.955 | 6.890 | 6.912 | 115,502 | +0.02(+0.29%) |
Aug 24, 2009 | 6.929 | 6.958 | 6.871 | 6.893 | 337,315 | +0.00(+0.07%) |
Aug 21, 2009 | 6.841 | 6.905 | 6.811 | 6.888 | 261,308 | +0.09(+1.31%) |
Aug 20, 2009 | 6.733 | 6.799 | 6.733 | 6.799 | 66,225 | +0.09(+1.30%) |
Aug 19, 2009 | 6.592 | 6.730 | 6.588 | 6.712 | 150,499 | +0.04(+0.66%) |
Aug 18, 2009 | 6.613 | 6.683 | 6.612 | 6.668 | 59,832 | +0.08(+1.25%) |
Aug 17, 2009 | 6.654 | 6.654 | 6.582 | 6.585 | 281,437 | -0.18(-2.66%) |
Aug 14, 2009 | 6.846 | 6.846 | 6.718 | 6.765 | 163,183 | -0.08(-1.18%) |
Aug 13, 2009 | 6.873 | 6.873 | 6.793 | 6.846 | 171,311 | +0.01(+0.16%) |
Aug 12, 2009 | 6.729 | 6.856 | 6.729 | 6.835 | 146,823 | +0.11(+1.58%) |
Aug 11, 2009 | 6.746 | 6.752 | 6.687 | 6.728 | 174,016 | -0.08(-1.23%) |
Aug 10, 2009 | 6.788 | 6.825 | 6.751 | 6.812 | 128,012 | -0.01(-0.13%) |
Aug 07, 2009 | 6.822 | 6.871 | 6.797 | 6.821 | 160,593 | +0.09(+1.27%) |
Aug 06, 2009 | 6.826 | 6.826 | 6.716 | 6.735 | 133,712 | -0.07(-0.98%) |
Aug 05, 2009 | 6.861 | 6.861 | 6.771 | 6.802 | 94,483 | -0.05(-0.77%) |
Aug 04, 2009 | 6.819 | 6.862 | 6.790 | 6.855 | 152,858 | +0.03(+0.39%) |
Aug 03, 2009 | 6.821 | 6.847 | 6.777 | 6.828 | 181,763 | +0.06(+0.93%) |
Jul 31, 2009 | 6.759 | 6.805 | 6.756 | 6.765 | 259,770 | +0.02(+0.28%) |
Jul 30, 2009 | 6.756 | 6.841 | 6.746 | 6.746 | 175,091 | +0.04(+0.59%) |
Jul 29, 2009 | 6.720 | 6.720 | 6.672 | 6.707 | 83,302 | -0.01(-0.15%) |
Jul 28, 2009 | 6.693 | 6.746 | 6.656 | 6.717 | 55,831 | +0.01(+0.18%) |
Jul 27, 2009 | 6.707 | 6.709 | 6.651 | 6.705 | 73,105 | +0.02(+0.27%) |
Jul 24, 2009 | 6.642 | 6.694 | 6.600 | 6.686 | 210,424 | -0.04(-0.56%) |
Jul 23, 2009 | 6.587 | 6.751 | 6.577 | 6.724 | 219,593 | +0.16(+2.45%) |
Jul 22, 2009 | 6.521 | 6.595 | 6.496 | 6.564 | 94,136 | +0.06(+0.85%) |
Jul 21, 2009 | 6.537 | 6.538 | 6.435 | 6.508 | 154,465 | -0.00(-0.01%) |
Jul 20, 2009 | 6.465 | 6.512 | 6.447 | 6.509 | 349,351 | +0.08(+1.23%) |
Jul 17, 2009 | 6.425 | 6.432 | 6.378 | 6.430 | 185,046 | +0.01(+0.19%) |
Jul 16, 2009 | 6.330 | 6.436 | 6.326 | 6.418 | 165,703 | +0.08(+1.31%) |
Jul 15, 2009 | 6.220 | 6.342 | 6.220 | 6.335 | 200,227 | +0.22(+3.60%) |
Jul 14, 2009 | 6.084 | 6.126 | 6.079 | 6.115 | 67,613 | +0.03(+0.43%) |
Jul 13, 2009 | 5.998 | 6.090 | 5.909 | 6.088 | 101,547 | +0.11(+1.91%) |
Jul 10, 2009 | 5.927 | 6.003 | 5.926 | 5.974 | 76,955 | +0.02(+0.34%) |
Jul 09, 2009 | 5.964 | 5.990 | 5.954 | 5.954 | 41,703 | +0.00(+0.01%) |
Jul 08, 2009 | 5.967 | 5.983 | 5.882 | 5.953 | 368,382 | +0.01(+0.13%) |
Jul 07, 2009 | 6.074 | 6.086 | 5.938 | 5.945 | 154,292 | -0.13(-2.08%) |
Jul 06, 2009 | 6.099 | 6.099 | 6.028 | 6.072 | 104,125 | -0.05(-0.89%) |
Jul 02, 2009 | 6.216 | 6.216 | 6.123 | 6.126 | 93,662 | -0.16(-2.52%) |
Jul 01, 2009 | 6.297 | 6.339 | 6.280 | 6.284 | 86,678 | +0.03(+0.46%) |
Jun 30, 2009 | 6.311 | 6.311 | 6.212 | 6.256 | 142,869 | -0.03(-0.51%) |
Jun 29, 2009 | 6.299 | 6.310 | 6.220 | 6.288 | 118,889 | +0.02(+0.39%) |
Jun 26, 2009 | 6.214 | 6.267 | 6.211 | 6.264 | 50,536 | +0.05(+0.76%) |
Jun 25, 2009 | 6.201 | 6.224 | 6.062 | 6.216 | 147,332 | +0.11(+1.74%) |
Jun 24, 2009 | 6.063 | 6.151 | 6.063 | 6.110 | 77,348 | +0.10(+1.71%) |
Jun 23, 2009 | 6.028 | 6.044 | 5.918 | 6.007 | 106,541 | -0.03(-0.46%) |
Jun 22, 2009 | 6.153 | 6.153 | 6.012 | 6.035 | 147,285 | -0.19(-3.04%) |
Jun 19, 2009 | 6.189 | 6.244 | 6.189 | 6.224 | 96,251 | +0.05(+0.80%) |
Jun 18, 2009 | 6.156 | 6.190 | 6.095 | 6.175 | 147,089 | -0.01(-0.14%) |
Jun 17, 2009 | 6.137 | 6.224 | 6.092 | 6.183 | 203,325 | +0.06(+1.05%) |
Jun 16, 2009 | 6.211 | 6.244 | 6.119 | 6.119 | 169,230 | -0.08(-1.24%) |
Jun 15, 2009 | 6.261 | 6.261 | 6.141 | 6.196 | 178,537 | -0.15(-2.36%) |
Jun 12, 2009 | 6.305 | 6.346 | 6.260 | 6.346 | 107,975 | -0.03(-0.42%) |
Jun 11, 2009 | 6.338 | 6.477 | 6.338 | 6.373 | 239,837 | +0.06(+0.90%) |
Jun 10, 2009 | 6.400 | 6.400 | 6.243 | 6.316 | 227,489 | -0.02(-0.38%) |
Jun 09, 2009 | 6.314 | 6.362 | 6.305 | 6.340 | 216,517 | +0.04(+0.67%) |
Jun 08, 2009 | 6.316 | 6.316 | 6.210 | 6.298 | 108,172 | -0.01(-0.23%) |
Jun 05, 2009 | 6.361 | 6.361 | 6.267 | 6.312 | 579,465 | +0.01(+0.11%) |
Jun 04, 2009 | 6.266 | 6.305 | 6.225 | 6.305 | 147,702 | +0.08(+1.29%) |
Jun 03, 2009 | 6.263 | 6.263 | 6.163 | 6.225 | 250,867 | -0.04(-0.56%) |
Jun 02, 2009 | 6.237 | 6.292 | 6.204 | 6.260 | 137,758 | +0.02(+0.36%) |
Jun 01, 2009 | 6.142 | 6.255 | 6.130 | 6.238 | 303,346 | +0.22(+3.62%) |
May 29, 2009 | 5.959 | 6.020 | 5.948 | 6.020 | 132,891 | +0.05(+0.91%) |
May 28, 2009 | 5.956 | 5.980 | 5.845 | 5.965 | 186,757 | +0.07(+1.13%) |
May 27, 2009 | 5.950 | 6.022 | 5.896 | 5.899 | 145,482 | -0.07(-1.16%) |
May 26, 2009 | 5.711 | 5.968 | 5.711 | 5.968 | 148,060 | +0.20(+3.45%) |
May 22, 2009 | 5.822 | 5.823 | 5.739 | 5.769 | 65,405 | +0.00(+0.00%) |
May 21, 2009 | 5.876 | 5.876 | 5.706 | 5.769 | 303,485 | -0.11(-1.82%) |
May 20, 2009 | 5.955 | 6.091 | 5.868 | 5.876 | 185,289 | -0.02(-0.35%) |
May 19, 2009 | 5.916 | 5.977 | 5.868 | 5.896 | 164,443 | +0.00(+0.04%) |
May 18, 2009 | 5.781 | 5.894 | 5.766 | 5.894 | 135,839 | +0.16(+2.77%) |
May 15, 2009 | 5.720 | 5.786 | 5.709 | 5.735 | 57,982 | -0.01(-0.20%) |
May 14, 2009 | 5.687 | 5.786 | 5.665 | 5.747 | 408,709 | +0.07(+1.31%) |
May 13, 2009 | 5.779 | 5.842 | 5.672 | 5.672 | 140,753 | -0.18(-3.13%) |
May 12, 2009 | 5.922 | 5.938 | 5.784 | 5.855 | 142,464 | -0.05(-0.90%) |
May 11, 2009 | 5.889 | 5.945 | 5.808 | 5.909 | 178,444 | -0.02(-0.34%) |
May 08, 2009 | 5.901 | 5.947 | 5.848 | 5.929 | 274,153 | +0.08(+1.29%) |
May 07, 2009 | 6.068 | 6.074 | 5.795 | 5.854 | 550,434 | -0.12(-2.03%) |
May 06, 2009 | 6.054 | 6.054 | 5.901 | 5.975 | 152,384 | +0.00(+0.04%) |
May 05, 2009 | 6.004 | 6.004 | 5.925 | 5.972 | 108,842 | -0.02(-0.35%) |
May 04, 2009 | 5.934 | 5.993 | 5.897 | 5.993 | 226,923 | +0.16(+2.76%) |
May 01, 2009 | 5.863 | 5.877 | 5.817 | 5.832 | 235,837 | -0.03(-0.54%) |
Apr 30, 2009 | 5.918 | 5.979 | 5.822 | 5.864 | 255,851 | +0.05(+0.90%) |
Apr 29, 2009 | 5.725 | 5.875 | 5.725 | 5.811 | 192,723 | +0.10(+1.83%) |
Apr 28, 2009 | 5.679 | 5.753 | 5.674 | 5.707 | 106,900 | -0.02(-0.39%) |
Apr 27, 2009 | 5.676 | 5.782 | 5.676 | 5.729 | 229,640 | -0.03(-0.47%) |
Apr 24, 2009 | 5.719 | 5.793 | 5.659 | 5.756 | 262,649 | +0.13(+2.34%) |
Apr 23, 2009 | 5.651 | 5.656 | 5.553 | 5.625 | 138,556 | +0.02(+0.32%) |
Apr 22, 2009 | 5.599 | 5.713 | 5.572 | 5.606 | 292,652 | +0.01(+0.14%) |
Apr 21, 2009 | 5.449 | 5.599 | 5.449 | 5.599 | 514,870 | +0.10(+1.84%) |
Apr 20, 2009 | 5.638 | 5.638 | 5.480 | 5.497 | 127,873 | -0.21(-3.74%) |
Apr 17, 2009 | 5.695 | 5.721 | 5.642 | 5.711 | 189,151 | +0.02(+0.28%) |
Apr 16, 2009 | 5.629 | 5.721 | 5.547 | 5.695 | 406,015 | +0.14(+2.49%) |
Apr 15, 2009 | 5.487 | 5.557 | 5.462 | 5.557 | 325,857 | +0.01(+0.16%) |
Apr 14, 2009 | 5.629 | 5.629 | 5.518 | 5.548 | 347,906 | -0.10(-1.70%) |
Apr 13, 2009 | 5.638 | 5.767 | 5.552 | 5.644 | 176,872 | +0.04(+0.65%) |
Apr 09, 2009 | 5.525 | 5.622 | 5.518 | 5.608 | 415,750 | +0.17(+3.12%) |
Apr 08, 2009 | 5.383 | 5.439 | 5.346 | 5.439 | 114,958 | +0.12(+2.31%) |
Apr 07, 2009 | 5.403 | 5.406 | 5.300 | 5.316 | 146,626 | -0.16(-2.89%) |
Apr 06, 2009 | 5.485 | 5.485 | 5.385 | 5.474 | 224,206 | -0.03(-0.47%) |
Apr 03, 2009 | 5.500 | 5.515 | 5.424 | 5.500 | 99,870 | +0.07(+1.30%) |
Apr 02, 2009 | 5.486 | 5.535 | 5.381 | 5.429 | 540,282 | +0.14(+2.73%) |
Apr 01, 2009 | 5.164 | 5.285 | 5.123 | 5.285 | 85,187 | +0.07(+1.30%) |
Mar 31, 2009 | 5.182 | 5.292 | 5.169 | 5.217 | 219,859 | +0.10(+1.96%) |
Mar 30, 2009 | 5.213 | 5.213 | 5.051 | 5.117 | 145,979 | -0.27(-5.04%) |
Mar 26, 2009 | 5.296 | 5.389 | 5.258 | 5.389 | 269,632 | +0.18(+3.46%) |
Mar 25, 2009 | 5.221 | 5.281 | 5.069 | 5.208 | 344,056 | +0.04(+0.70%) |
Mar 24, 2009 | 5.222 | 5.319 | 5.172 | 5.172 | 297,092 | -0.10(-1.94%) |
Mar 23, 2009 | 5.167 | 5.274 | 5.042 | 5.274 | 342,610 | +0.32(+6.37%) |
Mar 20, 2009 | 5.026 | 5.103 | 4.941 | 4.958 | 248,520 | -0.10(-1.90%) |
Mar 19, 2009 | 5.172 | 5.172 | 5.027 | 5.054 | 231,131 | +0.01(+0.14%) |
Mar 18, 2009 | 4.958 | 5.125 | 4.928 | 5.047 | 274,534 | +0.11(+2.21%) |
Mar 17, 2009 | 4.851 | 4.952 | 4.730 | 4.938 | 573,950 | +0.16(+3.44%) |
Mar 16, 2009 | 4.916 | 4.991 | 4.773 | 4.773 | 502,892 | -0.09(-1.81%) |
Mar 13, 2009 | 4.817 | 4.887 | 4.788 | 4.862 | 447,557 | +0.01(+0.22%) |
Mar 12, 2009 | 4.696 | 4.851 | 4.617 | 4.851 | 135,458 | +0.19(+4.01%) |
Mar 11, 2009 | 4.671 | 4.716 | 4.627 | 4.664 | 239,421 | +0.07(+1.59%) |
Mar 10, 2009 | 4.344 | 4.591 | 4.344 | 4.591 | 136,348 | +0.28(+6.60%) |
Mar 09, 2009 | 4.389 | 4.476 | 4.281 | 4.307 | 112,288 | -0.08(-1.88%) |
Mar 06, 2009 | 4.441 | 4.487 | 4.312 | 4.389 | 124,682 | -0.03(-0.74%) |
Mar 05, 2009 | 4.570 | 4.570 | 4.411 | 4.422 | 79,614 | -0.21(-4.53%) |
Mar 04, 2009 | 4.565 | 4.648 | 4.562 | 4.632 | 38,165 | +0.12(+2.67%) |
Mar 02, 2009 | 4.598 | 4.656 | 4.498 | 4.511 | 553,324 | -0.17(-3.64%) |
Feb 27, 2009 | 4.706 | 4.748 | 4.635 | 4.682 | 88,274 | -0.07(-1.42%) |
Feb 26, 2009 | 4.904 | 4.904 | 4.749 | 4.749 | 60,260 | -0.16(-3.29%) |
Feb 25, 2009 | 4.904 | 5.004 | 4.789 | 4.911 | 48,732 | +0.01(+0.18%) |
Feb 24, 2009 | 4.773 | 4.912 | 4.742 | 4.902 | 214,089 | +0.16(+3.39%) |
Feb 23, 2009 | 4.954 | 4.954 | 4.725 | 4.741 | 193,532 | -0.17(-3.50%) |
Feb 20, 2009 | 4.882 | 4.930 | 4.827 | 4.914 | 130,810 | -0.03(-0.70%) |
Feb 19, 2009 | 5.004 | 5.058 | 4.928 | 4.948 | 44,339 | -0.05(-1.05%) |
Feb 18, 2009 | 5.061 | 5.061 | 4.991 | 5.001 | 89,129 | -0.01(-0.26%) |
Feb 17, 2009 | 5.071 | 5.104 | 5.014 | 5.014 | 178,502 | -0.23(-4.34%) |
Feb 13, 2009 | 5.273 | 5.285 | 5.236 | 5.241 | 47,912 | +0.02(+0.40%) |
Feb 12, 2009 | 5.156 | 5.223 | 5.089 | 5.220 | 216,621 | +0.03(+0.58%) |
Feb 11, 2009 | 5.245 | 5.245 | 5.129 | 5.190 | 68,237 | +0.01(+0.17%) |
Feb 10, 2009 | 5.363 | 5.389 | 5.175 | 5.182 | 208,100 | -0.22(-4.04%) |
Feb 09, 2009 | 5.420 | 5.437 | 5.356 | 5.400 | 130,232 | -0.00(-0.08%) |
Feb 06, 2009 | 5.267 | 5.420 | 5.267 | 5.404 | 187,428 | +0.17(+3.15%) |
Feb 05, 2009 | 5.082 | 5.283 | 5.082 | 5.239 | 93,650 | +0.08(+1.64%) |
Feb 04, 2009 | 5.128 | 5.267 | 5.128 | 5.154 | 58,676 | +0.01(+0.18%) |
Feb 03, 2009 | 5.142 | 5.176 | 5.071 | 5.145 | 105,582 | +0.06(+1.21%) |
Feb 02, 2009 | 4.967 | 5.106 | 4.967 | 5.083 | 108,865 | +0.03(+0.58%) |
Jan 30, 2009 | 5.181 | 5.185 | 5.041 | 5.054 | 39,853 | -0.10(-2.01%) |
Jan 29, 2009 | 5.279 | 5.279 | 5.145 | 5.157 | 120,994 | -0.12(-2.29%) |
Jan 28, 2009 | 5.233 | 5.337 | 5.233 | 5.279 | 697,581 | +0.15(+2.98%) |
Jan 27, 2009 | 5.112 | 5.145 | 5.093 | 5.126 | 43,622 | +0.05(+1.08%) |
Jan 26, 2009 | 5.060 | 5.187 | 5.000 | 5.071 | 34,974 | +0.04(+0.71%) |
Jan 23, 2009 | 4.930 | 5.063 | 4.916 | 5.035 | 48,571 | +0.05(+1.00%) |
Jan 22, 2009 | 5.091 | 5.091 | 4.949 | 4.985 | 29,216 | -0.14(-2.80%) |
Jan 21, 2009 | 4.975 | 5.129 | 4.921 | 5.129 | 95,558 | +0.19(+3.78%) |
Jan 20, 2009 | 5.218 | 5.218 | 4.894 | 4.942 | 194,134 | -0.28(-5.37%) |
Jan 16, 2009 | 5.212 | 5.223 | 5.087 | 5.222 | 138,591 | +0.11(+2.15%) |
Jan 15, 2009 | 5.087 | 5.175 | 4.946 | 5.113 | 101,720 | +0.03(+0.53%) |
Jan 14, 2009 | 5.151 | 5.151 | 5.066 | 5.086 | 116,716 | -0.15(-2.94%) |
Jan 13, 2009 | 5.267 | 5.293 | 5.215 | 5.240 | 97,928 | +0.01(+0.28%) |
Jan 12, 2009 | 5.403 | 5.403 | 5.216 | 5.225 | 47,472 | -0.13(-2.45%) |
Jan 09, 2009 | 5.488 | 5.488 | 5.330 | 5.356 | 52,224 | -0.13(-2.44%) |
Jan 08, 2009 | 5.414 | 5.490 | 5.369 | 5.490 | 28,176 | +0.04(+0.70%) |
Jan 07, 2009 | 5.542 | 5.617 | 5.420 | 5.452 | 106,877 | -0.19(-3.33%) |
Jan 06, 2009 | 5.561 | 5.719 | 5.561 | 5.640 | 77,938 | +0.11(+2.07%) |
Jan 05, 2009 | 5.561 | 5.605 | 5.496 | 5.526 | 110,819 | -0.04(-0.81%) |
Jan 02, 2009 | 5.394 | 5.571 | 5.330 | 5.571 | 197,880 | +0.20(+3.74%) |
Dec 31, 2008 | 5.274 | 5.392 | 5.274 | 5.370 | 199,764 | +0.09(+1.72%) |
Dec 30, 2008 | 5.177 | 5.279 | 5.166 | 5.279 | 1,137,507 | +0.15(+2.92%) |
Dec 29, 2008 | 5.199 | 5.199 | 5.083 | 5.130 | 184,491 | -0.06(-1.15%) |
Dec 26, 2008 | 5.214 | 5.214 | 5.160 | 5.189 | 114,172 | -0.00(-0.02%) |
Dec 24, 2008 | 5.189 | 5.194 | 5.167 | 5.190 | 116,311 | +0.02(+0.40%) |
Dec 23, 2008 | 5.233 | 5.261 | 5.154 | 5.170 | 69,093 | -0.05(-0.90%) |
Dec 22, 2008 | 5.338 | 5.338 | 5.122 | 5.216 | 204,447 | -0.11(-1.98%) |
Dec 19, 2008 | 5.292 | 5.401 | 5.292 | 5.322 | 104,252 | +0.04(+0.75%) |
Dec 18, 2008 | 5.372 | 5.408 | 5.249 | 5.282 | 124,358 | -0.11(-1.99%) |
Dec 17, 2008 | 5.374 | 5.452 | 5.328 | 5.389 | 136,463 | -0.03(-0.46%) |
Dec 16, 2008 | 5.171 | 5.414 | 5.171 | 5.414 | 247,434 | +0.28(+5.49%) |
Dec 15, 2008 | 5.250 | 5.250 | 5.093 | 5.132 | 254,787 | -0.12(-2.24%) |
Dec 12, 2008 | 5.058 | 5.250 | 5.027 | 5.250 | 481,167 | +0.10(+1.95%) |
Dec 11, 2008 | 5.266 | 5.338 | 5.120 | 5.150 | 143,609 | -0.18(-3.45%) |
Dec 10, 2008 | 5.330 | 5.380 | 5.296 | 5.334 | 140,637 | +0.06(+1.13%) |
Dec 09, 2008 | 5.287 | 5.423 | 5.248 | 5.274 | 124,913 | -0.07(-1.30%) |
Dec 08, 2008 | 5.193 | 5.380 | 5.138 | 5.344 | 412,825 | +0.22(+4.33%) |
Dec 05, 2008 | 4.872 | 5.122 | 4.789 | 5.122 | 134,984 | +0.20(+4.08%) |
Dec 04, 2008 | 4.956 | 5.103 | 4.871 | 4.921 | 98,703 | -0.16(-3.07%) |
Dec 03, 2008 | 4.928 | 5.077 | 4.837 | 5.077 | 97,650 | +0.16(+3.20%) |
Dec 02, 2008 | 4.792 | 4.926 | 4.744 | 4.920 | 95,627 | +0.16(+3.32%) |
Dec 01, 2008 | 5.158 | 5.158 | 4.761 | 4.761 | 180,040 | -0.40(-7.84%) |
Nov 28, 2008 | 5.177 | 5.177 | 5.132 | 5.166 | 41,044 | -0.02(-0.42%) |
Nov 26, 2008 | 4.921 | 5.189 | 4.741 | 5.188 | 134,625 | +0.22(+4.53%) |
Nov 25, 2008 | 5.017 | 5.031 | 4.758 | 4.963 | 115,722 | +0.00(+0.09%) |
Nov 24, 2008 | 4.757 | 5.006 | 4.738 | 4.959 | 277,991 | +0.24(+5.00%) |
Nov 21, 2008 | 4.577 | 4.724 | 4.400 | 4.722 | 283,345 | +0.26(+5.75%) |
Nov 20, 2008 | 4.658 | 4.779 | 4.460 | 4.466 | 308,607 | -0.29(-6.13%) |
Nov 19, 2008 | 5.010 | 5.026 | 4.750 | 4.757 | 107,605 | -0.24(-4.81%) |
Nov 18, 2008 | 5.036 | 5.101 | 4.878 | 4.997 | 117,144 | -0.02(-0.38%) |
Nov 17, 2008 | 5.121 | 5.196 | 5.017 | 5.017 | 167,137 | -0.17(-3.25%) |
Nov 14, 2008 | 5.286 | 5.380 | 5.123 | 5.185 | 162,269 | -0.23(-4.23%) |
Nov 13, 2008 | 5.061 | 5.427 | 4.845 | 5.414 | 401,471 | +0.31(+6.01%) |
Nov 12, 2008 | 5.343 | 5.343 | 5.103 | 5.108 | 382,788 | -0.30(-5.58%) |
Nov 11, 2008 | 5.407 | 5.462 | 5.319 | 5.409 | 226,484 | -0.07(-1.28%) |
Nov 10, 2008 | 5.757 | 5.757 | 5.433 | 5.479 | 267,678 | -0.11(-1.92%) |
Nov 07, 2008 | 5.578 | 5.616 | 5.516 | 5.587 | 132,914 | +0.09(+1.70%) |
Nov 06, 2008 | 5.699 | 5.699 | 5.439 | 5.493 | 164,431 | -0.23(-3.99%) |
Nov 05, 2008 | 6.026 | 6.026 | 5.685 | 5.721 | 186,191 | -0.32(-5.24%) |
Nov 04, 2008 | 5.968 | 6.054 | 5.804 | 6.038 | 234,380 | +0.14(+2.33%) |