Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.360 | 7.380 | 7.030 | 7.120 | 808,010 | -0.26(-3.52%) |
Nov 27, 2009 | 7.320 | 7.500 | 7.260 | 7.380 | 180,264 | -0.19(-2.51%) |
Nov 25, 2009 | 7.790 | 7.810 | 7.570 | 7.570 | 379,618 | -0.18(-2.32%) |
Nov 24, 2009 | 7.710 | 7.770 | 7.600 | 7.750 | 279,120 | +0.01(+0.13%) |
Nov 23, 2009 | 7.760 | 7.940 | 7.730 | 7.740 | 508,846 | +0.11(+1.44%) |
Nov 20, 2009 | 7.580 | 7.710 | 7.421 | 7.630 | 624,895 | +0.00(+0.00%) |
Nov 19, 2009 | 7.770 | 7.790 | 7.530 | 7.630 | 490,809 | -0.20(-2.55%) |
Nov 18, 2009 | 7.960 | 8.050 | 7.800 | 7.830 | 511,367 | -0.16(-2.00%) |
Nov 17, 2009 | 7.990 | 8.030 | 7.870 | 7.990 | 430,187 | -0.03(-0.37%) |
Nov 16, 2009 | 7.590 | 8.070 | 7.500 | 8.020 | 1,046,633 | +0.50(+6.65%) |
Nov 13, 2009 | 7.010 | 7.690 | 6.960 | 7.520 | 1,317,939 | +0.72(+10.59%) |
Nov 12, 2009 | 6.900 | 7.090 | 6.770 | 6.800 | 655,002 | -0.22(-3.13%) |
Nov 11, 2009 | 6.960 | 7.030 | 6.850 | 7.020 | 367,027 | +0.12(+1.74%) |
Nov 10, 2009 | 6.860 | 7.000 | 6.810 | 6.900 | 378,087 | -0.02(-0.29%) |
Nov 09, 2009 | 7.020 | 7.120 | 6.740 | 6.920 | 779,644 | -0.04(-0.57%) |
Nov 06, 2009 | 6.940 | 7.110 | 6.870 | 6.960 | 259,834 | -0.11(-1.56%) |
Nov 05, 2009 | 6.920 | 7.110 | 6.850 | 7.070 | 403,191 | +0.21(+3.06%) |
Nov 04, 2009 | 7.070 | 7.080 | 6.850 | 6.860 | 419,466 | -0.15(-2.14%) |
Nov 03, 2009 | 6.890 | 7.020 | 6.780 | 7.010 | 521,550 | +0.03(+0.43%) |
Nov 02, 2009 | 6.980 | 7.040 | 6.770 | 6.980 | 701,864 | +0.03(+0.43%) |
Oct 30, 2009 | 7.060 | 7.100 | 6.810 | 6.950 | 812,136 | -0.18(-2.52%) |
Oct 29, 2009 | 7.120 | 7.230 | 7.020 | 7.130 | 453,496 | +0.09(+1.28%) |
Oct 28, 2009 | 7.210 | 7.360 | 7.010 | 7.040 | 1,396,856 | -0.16(-2.22%) |
Oct 27, 2009 | 7.170 | 7.300 | 7.020 | 7.200 | 1,241,489 | +0.04(+0.56%) |
Oct 26, 2009 | 6.940 | 7.250 | 6.900 | 7.160 | 1,432,314 | +0.21(+3.02%) |
Oct 23, 2009 | 7.050 | 7.090 | 6.930 | 6.950 | 546,840 | -0.15(-2.11%) |
Oct 22, 2009 | 7.170 | 7.170 | 6.990 | 7.100 | 533,808 | -0.06(-0.84%) |
Oct 21, 2009 | 7.000 | 7.300 | 6.910 | 7.160 | 796,785 | +0.15(+2.14%) |
Oct 20, 2009 | 6.880 | 7.050 | 6.880 | 7.010 | 1,534,362 | -0.16(-2.23%) |
Oct 19, 2009 | 7.030 | 7.300 | 7.000 | 7.170 | 518,589 | +0.18(+2.58%) |
Oct 16, 2009 | 7.060 | 7.070 | 6.940 | 6.990 | 503,388 | -0.11(-1.55%) |
Oct 15, 2009 | 7.020 | 7.180 | 6.980 | 7.100 | 532,851 | +0.04(+0.57%) |
Oct 14, 2009 | 7.250 | 7.340 | 6.990 | 7.060 | 643,080 | -0.09(-1.26%) |
Oct 13, 2009 | 7.170 | 7.280 | 7.060 | 7.150 | 243,112 | -0.05(-0.69%) |
Oct 12, 2009 | 7.270 | 7.420 | 7.170 | 7.200 | 255,024 | -0.06(-0.83%) |
Oct 09, 2009 | 7.070 | 7.260 | 7.070 | 7.260 | 416,873 | +0.20(+2.83%) |
Oct 08, 2009 | 7.100 | 7.200 | 7.020 | 7.060 | 558,999 | +0.05(+0.71%) |
Oct 07, 2009 | 7.030 | 7.100 | 6.990 | 7.010 | 395,027 | -0.04(-0.57%) |
Oct 06, 2009 | 7.100 | 7.160 | 6.990 | 7.050 | 670,207 | -0.01(-0.14%) |
Oct 05, 2009 | 7.010 | 7.070 | 6.950 | 7.060 | 530,455 | +0.11(+1.58%) |
Oct 02, 2009 | 6.870 | 7.040 | 6.870 | 6.950 | 510,952 | -0.01(-0.14%) |
Oct 01, 2009 | 7.280 | 7.310 | 6.950 | 6.960 | 520,446 | -0.39(-5.31%) |
Sep 30, 2009 | 7.360 | 7.480 | 7.130 | 7.350 | 430,278 | -0.02(-0.27%) |
Sep 29, 2009 | 7.580 | 7.620 | 7.370 | 7.370 | 333,686 | -0.19(-2.51%) |
Sep 28, 2009 | 7.410 | 7.590 | 7.390 | 7.560 | 435,649 | +0.18(+2.44%) |
Sep 25, 2009 | 7.390 | 7.630 | 7.320 | 7.380 | 568,421 | -0.13(-1.73%) |
Sep 24, 2009 | 7.820 | 7.880 | 7.450 | 7.510 | 402,852 | -0.29(-3.72%) |
Sep 23, 2009 | 7.990 | 8.010 | 7.800 | 7.800 | 481,065 | -0.15(-1.89%) |
Sep 22, 2009 | 7.930 | 8.040 | 7.910 | 7.950 | 475,946 | +0.06(+0.76%) |
Sep 21, 2009 | 7.790 | 8.000 | 7.660 | 7.890 | 554,663 | +0.04(+0.51%) |
Sep 18, 2009 | 7.830 | 8.070 | 7.760 | 7.850 | 861,421 | +0.06(+0.77%) |
Sep 17, 2009 | 7.890 | 8.010 | 7.720 | 7.790 | 296,750 | -0.15(-1.89%) |
Sep 16, 2009 | 7.950 | 8.090 | 7.840 | 7.940 | 269,247 | +0.03(+0.38%) |
Sep 15, 2009 | 7.870 | 7.920 | 7.730 | 7.910 | 507,353 | +0.04(+0.51%) |
Sep 14, 2009 | 8.080 | 8.090 | 7.670 | 7.870 | 570,567 | -0.26(-3.20%) |
Sep 11, 2009 | 8.010 | 8.230 | 8.000 | 8.130 | 588,607 | +0.12(+1.50%) |
Sep 10, 2009 | 7.600 | 8.010 | 7.600 | 8.010 | 728,015 | +0.45(+5.95%) |
Sep 09, 2009 | 7.260 | 7.730 | 7.180 | 7.560 | 794,653 | +0.27(+3.70%) |
Sep 08, 2009 | 7.080 | 7.345 | 6.990 | 7.290 | 455,138 | +0.29(+4.14%) |
Sep 04, 2009 | 7.020 | 7.060 | 6.920 | 7.000 | 481,538 | -0.04(-0.57%) |
Sep 03, 2009 | 6.980 | 7.090 | 6.840 | 7.040 | 779,154 | +0.08(+1.15%) |
Sep 02, 2009 | 6.960 | 7.090 | 6.920 | 6.960 | 1,011,375 | +0.01(+0.14%) |
Sep 01, 2009 | 7.010 | 7.420 | 6.900 | 6.950 | 1,117,754 | -0.06(-0.86%) |
Aug 31, 2009 | 7.120 | 7.170 | 6.930 | 7.010 | 810,674 | -0.21(-2.91%) |
Aug 28, 2009 | 7.340 | 7.389 | 7.191 | 7.220 | 298,912 | -0.05(-0.69%) |
Aug 27, 2009 | 7.090 | 7.350 | 6.950 | 7.270 | 430,528 | +0.18(+2.54%) |
Aug 26, 2009 | 7.160 | 7.160 | 7.020 | 7.090 | 450,188 | -0.07(-0.98%) |
Aug 25, 2009 | 7.410 | 7.410 | 7.110 | 7.160 | 511,170 | -0.18(-2.45%) |
Aug 24, 2009 | 7.350 | 7.490 | 7.310 | 7.340 | 498,981 | +0.05(+0.69%) |
Aug 21, 2009 | 7.230 | 7.330 | 7.070 | 7.290 | 1,126,944 | +0.15(+2.10%) |
Aug 20, 2009 | 7.200 | 7.350 | 7.090 | 7.140 | 332,068 | -0.06(-0.83%) |
Aug 19, 2009 | 6.910 | 7.290 | 6.830 | 7.200 | 528,662 | +0.20(+2.86%) |
Aug 18, 2009 | 6.720 | 7.030 | 6.720 | 7.000 | 671,211 | +0.35(+5.27%) |
Aug 17, 2009 | 6.770 | 6.800 | 6.500 | 6.650 | 750,545 | -0.32(-4.59%) |
Aug 14, 2009 | 7.240 | 7.370 | 6.430 | 6.970 | 2,482,898 | -0.39(-5.30%) |
Aug 13, 2009 | 7.150 | 7.390 | 7.100 | 7.360 | 464,797 | +0.23(+3.23%) |
Aug 12, 2009 | 7.080 | 7.300 | 7.050 | 7.130 | 391,454 | +0.00(+0.00%) |
Aug 11, 2009 | 7.180 | 7.360 | 7.000 | 7.130 | 529,719 | -0.08(-1.11%) |
Aug 10, 2009 | 6.980 | 7.370 | 6.940 | 7.210 | 426,424 | +0.15(+2.12%) |
Aug 07, 2009 | 7.120 | 7.200 | 6.930 | 7.060 | 595,869 | +0.03(+0.43%) |
Aug 06, 2009 | 7.040 | 7.090 | 6.860 | 7.030 | 489,449 | +0.01(+0.14%) |
Aug 05, 2009 | 7.080 | 7.080 | 6.800 | 7.020 | 590,534 | -0.02(-0.29%) |
Aug 04, 2009 | 7.200 | 7.200 | 6.970 | 7.040 | 319,791 | -0.21(-2.89%) |
Aug 03, 2009 | 7.070 | 7.260 | 6.870 | 7.250 | 529,125 | +0.19(+2.69%) |
Jul 31, 2009 | 7.060 | 7.250 | 7.000 | 7.060 | 489,004 | -0.01(-0.14%) |
Jul 30, 2009 | 7.000 | 7.260 | 6.930 | 7.070 | 395,153 | +0.16(+2.32%) |
Jul 29, 2009 | 6.890 | 7.000 | 6.790 | 6.910 | 409,543 | -0.09(-1.29%) |
Jul 28, 2009 | 6.920 | 7.070 | 6.800 | 7.000 | 372,645 | +0.01(+0.14%) |
Jul 27, 2009 | 7.170 | 7.290 | 6.790 | 6.990 | 471,055 | -0.13(-1.83%) |
Jul 24, 2009 | 6.930 | 7.120 | 6.860 | 7.120 | 630,553 | +0.14(+2.01%) |
Jul 23, 2009 | 6.650 | 7.105 | 6.650 | 6.980 | 715,337 | +0.30(+4.49%) |
Jul 22, 2009 | 6.660 | 6.760 | 6.580 | 6.680 | 296,317 | -0.03(-0.45%) |
Jul 21, 2009 | 6.700 | 6.800 | 6.580 | 6.710 | 289,150 | +0.03(+0.45%) |
Jul 20, 2009 | 6.750 | 6.880 | 6.650 | 6.680 | 418,000 | -0.05(-0.74%) |
Jul 17, 2009 | 6.800 | 6.900 | 6.650 | 6.730 | 486,921 | -0.08(-1.17%) |
Jul 16, 2009 | 6.830 | 6.850 | 6.520 | 6.810 | 862,154 | -0.06(-0.87%) |
Jul 15, 2009 | 6.780 | 7.000 | 6.610 | 6.870 | 828,655 | +0.30(+4.57%) |
Jul 14, 2009 | 6.570 | 6.620 | 6.414 | 6.570 | 333,227 | +0.00(+0.00%) |
Jul 13, 2009 | 6.310 | 6.580 | 6.300 | 6.570 | 719,601 | +0.24(+3.79%) |
Jul 10, 2009 | 6.520 | 6.530 | 6.260 | 6.330 | 760,478 | -0.19(-2.91%) |
Jul 09, 2009 | 6.410 | 6.820 | 6.350 | 6.520 | 731,324 | +0.14(+2.19%) |
Jul 08, 2009 | 6.480 | 6.480 | 6.180 | 6.380 | 744,982 | -0.05(-0.78%) |
Jul 07, 2009 | 6.590 | 6.620 | 6.380 | 6.430 | 835,440 | -0.09(-1.38%) |
Jul 06, 2009 | 6.430 | 6.550 | 6.280 | 6.520 | 733,697 | +0.04(+0.62%) |
Jul 02, 2009 | 6.800 | 6.800 | 6.480 | 6.480 | 621,858 | -0.39(-5.68%) |
Jul 01, 2009 | 6.640 | 7.000 | 6.640 | 6.870 | 866,701 | +0.27(+4.09%) |
Jun 30, 2009 | 6.670 | 6.750 | 6.550 | 6.600 | 809,972 | -0.06(-0.90%) |
Jun 29, 2009 | 6.780 | 6.860 | 6.610 | 6.660 | 575,802 | -0.14(-2.06%) |
Jun 26, 2009 | 6.760 | 6.860 | 6.530 | 6.800 | 1,124,093 | +0.01(+0.15%) |
Jun 25, 2009 | 6.670 | 6.795 | 6.630 | 6.790 | 525,743 | +0.16(+2.41%) |
Jun 24, 2009 | 6.730 | 6.910 | 6.560 | 6.630 | 659,292 | -0.02(-0.30%) |
Jun 23, 2009 | 6.640 | 6.740 | 6.500 | 6.650 | 743,592 | +0.05(+0.76%) |
Jun 22, 2009 | 7.170 | 7.190 | 6.600 | 6.600 | 608,050 | -0.62(-8.59%) |
Jun 19, 2009 | 7.260 | 7.510 | 7.170 | 7.220 | 757,486 | +0.05(+0.70%) |
Jun 18, 2009 | 7.150 | 7.250 | 6.790 | 7.170 | 943,295 | +0.08(+1.13%) |
Jun 17, 2009 | 7.660 | 7.660 | 7.010 | 7.090 | 1,611,790 | -0.62(-8.04%) |
Jun 16, 2009 | 8.080 | 8.080 | 7.650 | 7.710 | 949,577 | -0.26(-3.26%) |
Jun 15, 2009 | 8.150 | 8.220 | 7.910 | 7.970 | 920,137 | -0.27(-3.28%) |
Jun 12, 2009 | 8.090 | 8.280 | 7.990 | 8.240 | 903,658 | +0.08(+0.98%) |
Jun 11, 2009 | 8.060 | 8.430 | 8.010 | 8.160 | 1,220,874 | +0.14(+1.75%) |
Jun 10, 2009 | 7.990 | 8.060 | 7.810 | 8.020 | 1,446,058 | +0.19(+2.43%) |
Jun 09, 2009 | 7.690 | 7.900 | 7.630 | 7.830 | 592,838 | +0.17(+2.22%) |
Jun 08, 2009 | 7.630 | 7.788 | 7.550 | 7.660 | 677,928 | -0.27(-3.40%) |
Jun 05, 2009 | 7.800 | 8.010 | 7.670 | 7.930 | 1,279,567 | +0.24(+3.12%) |
Jun 04, 2009 | 7.410 | 7.810 | 7.230 | 7.690 | 732,959 | +0.35(+4.77%) |
Jun 03, 2009 | 7.580 | 7.820 | 7.160 | 7.340 | 723,572 | -0.34(-4.43%) |
Jun 02, 2009 | 7.450 | 7.760 | 7.390 | 7.680 | 2,112,026 | +0.16(+2.13%) |
Jun 01, 2009 | 7.720 | 7.840 | 7.310 | 7.520 | 1,305,395 | -0.05(-0.66%) |
May 29, 2009 | 7.360 | 7.620 | 7.220 | 7.570 | 856,455 | +0.27(+3.70%) |
May 28, 2009 | 7.660 | 7.670 | 7.210 | 7.300 | 1,073,298 | -0.27(-3.57%) |
May 27, 2009 | 7.370 | 7.680 | 7.370 | 7.570 | 1,280,064 | +0.16(+2.16%) |
May 26, 2009 | 7.070 | 7.510 | 7.070 | 7.410 | 1,208,561 | +0.30(+4.22%) |
May 22, 2009 | 7.180 | 7.220 | 6.975 | 7.110 | 834,572 | -0.03(-0.42%) |
May 21, 2009 | 7.200 | 7.200 | 6.760 | 7.140 | 1,108,327 | -0.14(-1.92%) |
May 20, 2009 | 7.110 | 7.450 | 7.030 | 7.280 | 1,285,788 | +0.28(+4.00%) |
May 19, 2009 | 6.870 | 7.240 | 6.630 | 7.000 | 1,299,469 | +0.19(+2.79%) |
May 18, 2009 | 7.250 | 7.250 | 6.690 | 6.810 | 1,452,564 | -0.19(-2.71%) |
May 15, 2009 | 6.540 | 7.590 | 6.540 | 7.000 | 1,219,945 | +0.40(+6.06%) |
May 14, 2009 | 6.340 | 6.710 | 6.230 | 6.600 | 765,999 | +0.22(+3.45%) |
May 13, 2009 | 6.490 | 6.640 | 6.300 | 6.380 | 1,177,762 | -0.22(-3.33%) |
May 12, 2009 | 6.990 | 7.088 | 6.520 | 6.600 | 1,018,594 | -0.33(-4.76%) |
May 11, 2009 | 7.150 | 7.280 | 6.865 | 6.930 | 805,934 | -0.37(-5.07%) |
May 08, 2009 | 6.860 | 7.310 | 6.820 | 7.300 | 851,243 | +0.58(+8.63%) |
May 07, 2009 | 6.540 | 6.880 | 6.530 | 6.720 | 1,081,581 | +0.26(+4.02%) |
May 06, 2009 | 6.540 | 6.660 | 6.340 | 6.460 | 1,155,571 | +0.02(+0.31%) |
May 05, 2009 | 6.650 | 6.760 | 6.340 | 6.440 | 921,955 | -0.18(-2.72%) |
May 04, 2009 | 6.490 | 6.640 | 6.460 | 6.620 | 955,479 | +0.51(+8.35%) |
May 01, 2009 | 5.750 | 6.250 | 5.750 | 6.110 | 764,920 | +0.39(+6.82%) |
Apr 30, 2009 | 6.120 | 6.300 | 5.690 | 5.720 | 1,168,915 | -0.31(-5.14%) |
Apr 29, 2009 | 6.060 | 6.400 | 5.920 | 6.030 | 1,373,345 | +0.01(+0.17%) |
Apr 28, 2009 | 6.030 | 6.120 | 5.950 | 6.020 | 1,096,654 | -0.08(-1.31%) |
Apr 27, 2009 | 6.030 | 6.120 | 5.950 | 6.100 | 2,052,252 | +0.02(+0.33%) |
Apr 24, 2009 | 5.840 | 6.150 | 5.840 | 6.080 | 1,658,754 | +0.20(+3.40%) |
Apr 23, 2009 | 5.960 | 6.070 | 5.740 | 5.880 | 1,007,622 | -0.06(-1.01%) |
Apr 22, 2009 | 5.920 | 6.170 | 5.880 | 5.940 | 1,451,830 | -0.06(-1.00%) |
Apr 21, 2009 | 5.790 | 6.080 | 5.790 | 6.000 | 1,034,617 | +0.19(+3.27%) |
Apr 20, 2009 | 6.250 | 6.300 | 5.700 | 5.810 | 1,866,994 | -0.55(-8.65%) |
Apr 17, 2009 | 5.650 | 6.410 | 5.630 | 6.360 | 3,410,540 | +0.93(+17.13%) |
Apr 16, 2009 | 4.810 | 5.470 | 4.800 | 5.430 | 2,265,528 | +0.66(+13.84%) |
Apr 15, 2009 | 4.410 | 4.780 | 4.400 | 4.770 | 937,291 | +0.27(+6.00%) |
Apr 14, 2009 | 4.460 | 4.570 | 4.300 | 4.500 | 923,054 | -0.02(-0.44%) |
Apr 13, 2009 | 4.500 | 4.560 | 4.381 | 4.520 | 568,129 | +0.00(+0.00%) |
Apr 09, 2009 | 4.450 | 4.570 | 4.400 | 4.520 | 766,843 | +0.19(+4.39%) |
Apr 08, 2009 | 4.230 | 4.330 | 4.030 | 4.330 | 818,091 | +0.19(+4.59%) |
Apr 07, 2009 | 4.370 | 4.420 | 4.110 | 4.140 | 694,369 | -0.29(-6.55%) |
Apr 06, 2009 | 4.500 | 4.530 | 4.250 | 4.430 | 676,128 | -0.11(-2.42%) |
Apr 03, 2009 | 4.320 | 4.600 | 4.270 | 4.540 | 748,998 | +0.22(+5.09%) |
Apr 02, 2009 | 4.120 | 4.440 | 4.050 | 4.320 | 1,372,903 | +0.32(+8.00%) |
Apr 01, 2009 | 3.650 | 4.040 | 3.570 | 4.000 | 671,979 | +0.29(+7.82%) |
Mar 31, 2009 | 3.800 | 3.950 | 3.500 | 3.710 | 1,153,480 | -0.08(-2.11%) |
Mar 30, 2009 | 4.000 | 4.020 | 3.680 | 3.790 | 882,655 | -0.37(-8.89%) |
Mar 26, 2009 | 4.180 | 4.240 | 3.790 | 4.160 | 994,924 | +0.07(+1.71%) |
Mar 25, 2009 | 3.940 | 4.280 | 3.830 | 4.090 | 1,029,310 | +0.19(+4.87%) |
Mar 24, 2009 | 4.160 | 4.230 | 3.880 | 3.900 | 1,084,267 | -0.33(-7.80%) |
Mar 23, 2009 | 4.062 | 4.230 | 4.000 | 4.230 | 1,363,113 | +0.51(+13.71%) |
Mar 20, 2009 | 3.600 | 3.880 | 3.560 | 3.720 | 2,139,516 | +0.11(+3.05%) |
Mar 19, 2009 | 3.530 | 3.638 | 3.430 | 3.610 | 1,535,338 | +0.13(+3.74%) |
Mar 18, 2009 | 3.630 | 3.660 | 3.330 | 3.480 | 1,709,222 | -0.18(-4.92%) |
Mar 17, 2009 | 3.490 | 3.660 | 3.390 | 3.660 | 793,808 | +0.17(+4.87%) |
Mar 16, 2009 | 3.400 | 3.580 | 3.260 | 3.490 | 1,055,921 | +0.12(+3.56%) |
Mar 13, 2009 | 3.260 | 3.410 | 3.200 | 3.370 | 0 | +0.17(+5.31%) |
Mar 12, 2009 | 3.000 | 3.250 | 2.890 | 3.200 | 2,081,346 | +0.19(+6.31%) |
Mar 11, 2009 | 3.100 | 3.170 | 3.000 | 3.010 | 1,434,631 | -0.11(-3.53%) |
Mar 10, 2009 | 3.040 | 3.170 | 2.970 | 3.120 | 1,498,854 | +0.18(+6.12%) |
Mar 09, 2009 | 3.060 | 3.120 | 2.930 | 2.940 | 1,486,265 | -0.15(-4.85%) |
Mar 06, 2009 | 3.180 | 3.210 | 2.920 | 3.090 | 0 | -0.05(-1.59%) |
Mar 05, 2009 | 4.320 | 4.320 | 2.820 | 3.140 | 3,398,757 | -1.29(-29.12%) |
Mar 04, 2009 | 4.400 | 4.570 | 4.260 | 4.430 | 1,046,300 | +0.29(+7.00%) |
Mar 02, 2009 | 4.320 | 4.560 | 4.070 | 4.140 | 815,230 | -0.19(-4.39%) |
Feb 27, 2009 | 4.220 | 4.450 | 4.150 | 4.330 | 0 | +0.10(+2.36%) |
Feb 26, 2009 | 4.250 | 4.440 | 4.230 | 4.230 | 479,298 | +0.00(+0.00%) |
Feb 25, 2009 | 4.490 | 4.570 | 4.220 | 4.230 | 740,155 | -0.29(-6.42%) |
Feb 24, 2009 | 4.110 | 4.580 | 4.030 | 4.520 | 898,017 | +0.48(+11.88%) |
Feb 23, 2009 | 4.230 | 4.320 | 4.000 | 4.040 | 680,103 | -0.16(-3.81%) |
Feb 20, 2009 | 4.450 | 4.450 | 4.160 | 4.200 | 0 | -0.32(-7.08%) |
Feb 19, 2009 | 4.660 | 4.700 | 4.480 | 4.520 | 617,099 | -0.06(-1.31%) |
Feb 18, 2009 | 4.820 | 4.820 | 4.500 | 4.580 | 635,714 | -0.20(-4.18%) |
Feb 17, 2009 | 4.920 | 4.920 | 4.660 | 4.780 | 727,191 | -0.38(-7.36%) |
Feb 13, 2009 | 5.250 | 5.350 | 5.090 | 5.160 | 0 | -0.10(-1.90%) |
Feb 12, 2009 | 5.010 | 5.309 | 4.940 | 5.260 | 616,533 | +0.14(+2.73%) |
Feb 11, 2009 | 5.140 | 5.330 | 5.000 | 5.120 | 411,273 | +0.00(+0.00%) |
Feb 10, 2009 | 5.430 | 5.610 | 5.035 | 5.120 | 857,598 | -0.36(-6.57%) |
Feb 09, 2009 | 5.280 | 5.560 | 5.215 | 5.480 | 721,036 | +0.19(+3.59%) |
Feb 06, 2009 | 5.070 | 5.300 | 5.020 | 5.290 | 0 | +0.22(+4.34%) |
Feb 05, 2009 | 4.730 | 5.140 | 4.670 | 5.070 | 810,338 | +0.31(+6.51%) |
Feb 04, 2009 | 4.890 | 5.020 | 4.640 | 4.760 | 834,747 | -0.11(-2.26%) |
Feb 03, 2009 | 4.530 | 4.940 | 4.470 | 4.870 | 846,355 | +0.38(+8.46%) |
Feb 02, 2009 | 4.530 | 4.530 | 4.280 | 4.490 | 1,084,634 | -0.10(-2.18%) |
Jan 30, 2009 | 4.840 | 4.880 | 4.530 | 4.590 | 0 | -0.18(-3.77%) |
Jan 29, 2009 | 5.120 | 5.150 | 4.750 | 4.770 | 753,878 | -0.40(-7.74%) |
Jan 28, 2009 | 5.090 | 5.190 | 5.020 | 5.170 | 703,714 | +0.15(+2.99%) |
Jan 27, 2009 | 4.990 | 5.080 | 4.790 | 5.020 | 723,994 | +0.06(+1.21%) |
Jan 26, 2009 | 4.850 | 5.100 | 4.850 | 4.960 | 712,956 | +0.10(+2.06%) |
Jan 23, 2009 | 4.760 | 4.940 | 4.610 | 4.860 | 0 | -0.10(-2.02%) |
Jan 22, 2009 | 5.050 | 5.135 | 4.820 | 4.960 | 819,990 | -0.28(-5.34%) |
Jan 21, 2009 | 4.970 | 5.240 | 4.860 | 5.240 | 1,057,181 | +0.36(+7.38%) |
Jan 20, 2009 | 5.430 | 5.430 | 4.850 | 4.880 | 1,185,550 | -0.62(-11.27%) |
Jan 16, 2009 | 5.310 | 5.540 | 5.160 | 5.500 | 0 | +0.28(+5.36%) |
Jan 15, 2009 | 5.120 | 5.320 | 4.710 | 5.220 | 1,056,142 | +0.10(+1.95%) |
Jan 14, 2009 | 5.410 | 5.410 | 4.930 | 5.120 | 817,572 | -0.22(-4.12%) |
Jan 13, 2009 | 5.260 | 5.480 | 5.150 | 5.340 | 857,438 | -0.06(-1.11%) |
Jan 12, 2009 | 5.800 | 5.900 | 5.320 | 5.400 | 1,671,186 | -0.46(-7.85%) |
Jan 09, 2009 | 5.950 | 6.090 | 5.740 | 5.860 | 1,280,543 | -0.09(-1.51%) |
Jan 08, 2009 | 6.080 | 6.150 | 5.800 | 5.950 | 1,126,570 | -0.20(-3.25%) |
Jan 07, 2009 | 6.250 | 6.370 | 6.030 | 6.150 | 921,241 | -0.24(-3.76%) |
Jan 06, 2009 | 6.410 | 6.610 | 6.150 | 6.390 | 1,030,959 | +0.03(+0.47%) |
Jan 05, 2009 | 5.910 | 6.560 | 5.900 | 6.360 | 1,247,114 | +0.43(+7.25%) |
Jan 02, 2009 | 5.500 | 6.000 | 5.450 | 5.930 | 0 | +0.44(+8.01%) |
Jan 01, 2009 | 5.630 | 5.880 | 5.280 | 5.490 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.630 | 5.880 | 5.280 | 5.490 | 1,836,736 | -0.15(-2.66%) |
Dec 30, 2008 | 5.890 | 5.940 | 5.420 | 5.640 | 1,578,956 | -0.11(-1.91%) |
Dec 29, 2008 | 5.550 | 5.770 | 5.540 | 5.750 | 968,701 | +0.21(+3.79%) |
Dec 26, 2008 | 5.290 | 5.570 | 5.270 | 5.540 | 0 | +0.29(+5.52%) |
Dec 24, 2008 | 5.260 | 5.340 | 5.180 | 5.250 | 244,633 | +0.01(+0.19%) |
Dec 23, 2008 | 5.100 | 5.330 | 5.000 | 5.240 | 882,757 | +0.13(+2.54%) |
Dec 22, 2008 | 5.230 | 5.320 | 4.870 | 5.110 | 908,713 | -0.23(-4.31%) |
Dec 19, 2008 | 5.360 | 5.630 | 5.190 | 5.340 | 2,199,664 | -0.02(-0.37%) |
Dec 18, 2008 | 4.820 | 5.370 | 4.650 | 5.360 | 1,819,819 | +0.56(+11.67%) |
Dec 17, 2008 | 4.620 | 4.910 | 4.500 | 4.800 | 1,355,553 | +0.05(+1.05%) |
Dec 16, 2008 | 4.530 | 4.780 | 4.340 | 4.750 | 1,145,087 | +0.29(+6.50%) |
Dec 15, 2008 | 4.790 | 4.970 | 4.330 | 4.460 | 1,038,922 | -0.30(-6.30%) |
Dec 12, 2008 | 4.170 | 4.830 | 4.000 | 4.760 | 0 | +0.48(+11.21%) |
Dec 11, 2008 | 4.250 | 4.480 | 4.050 | 4.280 | 1,646,535 | +0.12(+2.88%) |
Dec 10, 2008 | 3.730 | 4.160 | 3.730 | 4.160 | 1,649,219 | +0.50(+13.66%) |
Dec 09, 2008 | 3.760 | 3.830 | 3.460 | 3.660 | 2,813,652 | -0.14(-3.68%) |
Dec 08, 2008 | 4.110 | 4.110 | 3.680 | 3.800 | 2,075,449 | -0.24(-5.94%) |
Dec 05, 2008 | 4.180 | 4.280 | 3.970 | 4.040 | 0 | -0.13(-3.12%) |
Dec 04, 2008 | 4.500 | 4.530 | 4.040 | 4.170 | 942,859 | -0.37(-8.15%) |
Dec 03, 2008 | 4.280 | 4.580 | 4.000 | 4.540 | 1,267,401 | +0.19(+4.37%) |
Dec 02, 2008 | 3.830 | 4.500 | 3.661 | 4.350 | 2,247,249 | +0.73(+20.17%) |