Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.253 | 8.253 | 8.045 | 8.220 | 913,665 | -0.06(-0.68%) |
Nov 27, 2009 | 8.295 | 8.455 | 8.139 | 8.276 | 663,691 | -0.22(-2.61%) |
Nov 25, 2009 | 8.488 | 8.517 | 8.422 | 8.498 | 631,043 | +0.00(+0.00%) |
Nov 24, 2009 | 8.488 | 8.554 | 8.370 | 8.498 | 836,379 | -0.00(-0.06%) |
Nov 23, 2009 | 8.488 | 8.545 | 8.432 | 8.502 | 863,444 | +0.09(+1.12%) |
Nov 20, 2009 | 8.418 | 8.521 | 8.342 | 8.408 | 656,532 | -0.08(-0.89%) |
Nov 19, 2009 | 8.488 | 8.521 | 8.342 | 8.484 | 891,821 | -0.08(-0.88%) |
Nov 18, 2009 | 8.748 | 8.771 | 8.554 | 8.559 | 1,393,661 | -0.18(-2.10%) |
Nov 17, 2009 | 8.625 | 8.776 | 8.602 | 8.743 | 1,200,981 | +0.05(+0.60%) |
Nov 16, 2009 | 8.488 | 8.710 | 8.418 | 8.691 | 1,224,010 | +0.24(+2.85%) |
Nov 13, 2009 | 8.394 | 8.488 | 8.295 | 8.451 | 994,776 | +0.06(+0.73%) |
Nov 12, 2009 | 8.493 | 8.611 | 8.366 | 8.389 | 1,177,362 | -0.15(-1.71%) |
Nov 11, 2009 | 8.488 | 8.587 | 8.413 | 8.535 | 1,122,677 | +0.12(+1.40%) |
Nov 10, 2009 | 8.319 | 8.455 | 8.262 | 8.418 | 1,065,916 | +0.07(+0.85%) |
Nov 09, 2009 | 8.187 | 8.352 | 8.125 | 8.347 | 903,000 | +0.23(+2.79%) |
Nov 06, 2009 | 8.135 | 8.210 | 7.979 | 8.121 | 1,032,208 | -0.04(-0.46%) |
Nov 05, 2009 | 8.337 | 8.337 | 8.116 | 8.158 | 1,669,543 | -0.08(-1.03%) |
Nov 04, 2009 | 8.535 | 8.559 | 8.234 | 8.243 | 1,806,720 | -0.25(-2.89%) |
Nov 03, 2009 | 8.154 | 8.493 | 8.097 | 8.488 | 1,105,450 | +0.32(+3.93%) |
Nov 02, 2009 | 7.955 | 8.206 | 7.781 | 8.168 | 1,459,591 | +0.02(+0.29%) |
Oct 30, 2009 | 8.347 | 8.451 | 8.116 | 8.144 | 1,537,658 | -0.25(-3.03%) |
Oct 29, 2009 | 8.460 | 8.578 | 8.092 | 8.399 | 1,953,685 | +0.43(+5.38%) |
Oct 28, 2009 | 8.427 | 8.460 | 7.970 | 7.970 | 1,674,635 | -0.41(-4.95%) |
Oct 27, 2009 | 8.715 | 8.715 | 8.385 | 8.385 | 1,781,649 | -0.34(-3.89%) |
Oct 26, 2009 | 8.724 | 8.856 | 8.606 | 8.724 | 1,217,646 | -0.03(-0.32%) |
Oct 23, 2009 | 8.705 | 8.804 | 8.635 | 8.752 | 918,054 | +0.01(+0.16%) |
Oct 22, 2009 | 8.682 | 8.804 | 8.587 | 8.738 | 1,682,897 | +0.08(+0.93%) |
Oct 21, 2009 | 8.639 | 8.776 | 8.592 | 8.658 | 1,153,864 | +0.03(+0.38%) |
Oct 20, 2009 | 8.535 | 8.861 | 8.517 | 8.625 | 1,966,239 | -0.24(-2.71%) |
Oct 19, 2009 | 8.894 | 8.983 | 8.795 | 8.866 | 1,132,440 | -0.07(-0.74%) |
Oct 16, 2009 | 9.031 | 9.031 | 8.880 | 8.932 | 805,550 | -0.16(-1.76%) |
Oct 15, 2009 | 8.936 | 9.092 | 8.936 | 9.092 | 733,854 | +0.08(+0.94%) |
Oct 14, 2009 | 9.064 | 9.125 | 8.932 | 9.007 | 899,164 | -0.00(-0.05%) |
Oct 13, 2009 | 8.998 | 9.026 | 8.823 | 9.012 | 941,064 | +0.02(+0.26%) |
Oct 12, 2009 | 8.823 | 9.186 | 8.809 | 8.988 | 1,139,082 | -0.30(-3.25%) |
Oct 09, 2009 | 9.144 | 9.299 | 9.097 | 9.290 | 589,275 | +0.11(+1.18%) |
Oct 08, 2009 | 9.092 | 9.238 | 9.021 | 9.182 | 1,275,480 | +0.12(+1.30%) |
Oct 07, 2009 | 8.965 | 9.064 | 8.814 | 9.064 | 1,128,530 | +0.06(+0.63%) |
Oct 06, 2009 | 9.007 | 9.205 | 8.851 | 9.007 | 1,011,547 | +0.02(+0.26%) |
Oct 05, 2009 | 8.856 | 8.983 | 8.597 | 8.983 | 905,664 | +0.19(+2.20%) |
Oct 02, 2009 | 8.828 | 8.993 | 8.757 | 8.790 | 1,288,299 | -0.05(-0.53%) |
Oct 01, 2009 | 8.743 | 8.889 | 8.649 | 8.837 | 1,733,913 | +0.09(+1.08%) |
Sep 30, 2009 | 8.752 | 8.818 | 8.583 | 8.743 | 967,516 | -0.04(-0.48%) |
Sep 29, 2009 | 8.762 | 8.828 | 8.734 | 8.785 | 1,144,536 | +0.06(+0.65%) |
Sep 28, 2009 | 8.767 | 8.781 | 8.681 | 8.729 | 811,271 | +0.01(+0.16%) |
Sep 25, 2009 | 8.663 | 8.795 | 8.663 | 8.715 | 879,452 | +0.02(+0.22%) |
Sep 24, 2009 | 8.809 | 8.842 | 8.668 | 8.696 | 943,721 | -0.08(-0.86%) |
Sep 23, 2009 | 9.026 | 9.068 | 8.771 | 8.771 | 1,406,066 | -0.19(-2.16%) |
Sep 22, 2009 | 9.012 | 9.059 | 8.922 | 8.965 | 889,420 | -0.02(-0.26%) |
Sep 21, 2009 | 8.899 | 8.988 | 8.809 | 8.988 | 1,341,714 | +0.00(+0.00%) |
Sep 18, 2009 | 9.007 | 9.031 | 8.870 | 8.988 | 1,348,162 | -0.01(-0.10%) |
Sep 17, 2009 | 8.960 | 9.035 | 8.950 | 8.998 | 1,084,815 | -0.02(-0.21%) |
Sep 16, 2009 | 8.960 | 9.026 | 8.889 | 9.017 | 2,085,306 | +0.05(+0.53%) |
Sep 15, 2009 | 8.743 | 8.969 | 8.602 | 8.969 | 2,287,130 | +0.40(+4.62%) |
Sep 14, 2009 | 8.276 | 8.578 | 8.238 | 8.573 | 1,142,420 | +0.27(+3.30%) |
Sep 11, 2009 | 8.163 | 8.328 | 8.111 | 8.300 | 621,882 | +0.12(+1.50%) |
Sep 10, 2009 | 8.163 | 8.243 | 8.078 | 8.177 | 591,919 | +0.02(+0.23%) |
Sep 09, 2009 | 8.088 | 8.229 | 7.988 | 8.158 | 508,615 | +0.04(+0.52%) |
Sep 08, 2009 | 8.078 | 8.144 | 7.941 | 8.116 | 553,104 | +0.06(+0.70%) |
Sep 04, 2009 | 7.965 | 8.121 | 7.861 | 8.059 | 492,253 | +0.11(+1.42%) |
Sep 03, 2009 | 7.960 | 7.979 | 7.875 | 7.946 | 724,683 | +0.01(+0.12%) |
Sep 02, 2009 | 7.894 | 8.012 | 7.800 | 7.937 | 895,267 | +0.01(+0.12%) |
Sep 01, 2009 | 8.130 | 8.259 | 7.847 | 7.927 | 1,465,487 | -0.26(-3.17%) |
Aug 31, 2009 | 8.158 | 8.455 | 8.144 | 8.187 | 1,648,245 | -0.05(-0.57%) |
Aug 28, 2009 | 8.234 | 8.300 | 8.050 | 8.234 | 1,425,255 | +0.08(+0.92%) |
Aug 27, 2009 | 8.172 | 8.201 | 8.036 | 8.158 | 829,370 | -0.00(-0.06%) |
Aug 26, 2009 | 8.182 | 8.300 | 8.135 | 8.163 | 734,745 | -0.01(-0.17%) |
Aug 25, 2009 | 8.436 | 8.488 | 8.130 | 8.177 | 1,677,144 | -0.20(-2.42%) |
Aug 24, 2009 | 8.526 | 8.602 | 8.366 | 8.380 | 1,143,279 | -0.15(-1.71%) |
Aug 21, 2009 | 8.465 | 8.587 | 8.343 | 8.526 | 1,767,420 | +0.10(+1.18%) |
Aug 20, 2009 | 8.163 | 8.488 | 8.007 | 8.427 | 1,263,557 | +0.27(+3.29%) |
Aug 19, 2009 | 7.852 | 8.205 | 7.828 | 8.158 | 1,112,295 | +0.24(+3.04%) |
Aug 18, 2009 | 8.238 | 8.238 | 7.838 | 7.918 | 902,392 | +0.03(+0.42%) |
Aug 17, 2009 | 8.248 | 8.465 | 7.866 | 7.885 | 1,380,582 | -0.43(-5.22%) |
Aug 14, 2009 | 8.352 | 8.479 | 8.187 | 8.319 | 932,077 | -0.07(-0.79%) |
Aug 13, 2009 | 8.130 | 8.403 | 7.988 | 8.385 | 1,661,820 | +0.12(+1.48%) |
Aug 12, 2009 | 8.286 | 8.418 | 8.238 | 8.262 | 764,450 | -0.05(-0.62%) |
Aug 11, 2009 | 8.408 | 8.441 | 8.191 | 8.314 | 1,133,602 | -0.14(-1.67%) |
Aug 10, 2009 | 8.432 | 8.484 | 8.343 | 8.455 | 1,051,668 | -0.03(-0.39%) |
Aug 07, 2009 | 8.460 | 8.493 | 8.380 | 8.488 | 1,002,368 | +0.13(+1.52%) |
Aug 06, 2009 | 8.413 | 8.465 | 8.257 | 8.361 | 1,012,724 | -0.06(-0.67%) |
Aug 05, 2009 | 8.488 | 8.488 | 8.337 | 8.418 | 1,029,220 | -0.07(-0.83%) |
Aug 04, 2009 | 8.342 | 8.502 | 8.267 | 8.488 | 952,971 | +0.09(+1.12%) |
Aug 03, 2009 | 8.488 | 8.526 | 8.253 | 8.394 | 1,209,247 | -0.07(-0.78%) |
Jul 31, 2009 | 8.238 | 8.502 | 8.144 | 8.460 | 1,616,555 | +0.18(+2.16%) |
Jul 30, 2009 | 8.432 | 8.583 | 8.069 | 8.281 | 2,861,659 | -0.23(-2.71%) |
Jul 29, 2009 | 8.498 | 8.658 | 8.413 | 8.512 | 1,176,851 | +0.00(+0.00%) |
Jul 28, 2009 | 8.517 | 8.635 | 8.403 | 8.512 | 1,019,391 | -0.00(-0.06%) |
Jul 27, 2009 | 8.531 | 8.583 | 8.413 | 8.517 | 1,126,454 | -0.06(-0.71%) |
Jul 24, 2009 | 8.474 | 8.616 | 8.352 | 8.578 | 1,314,344 | -0.07(-0.76%) |
Jul 23, 2009 | 8.375 | 8.686 | 8.262 | 8.644 | 1,880,781 | +0.26(+3.09%) |
Jul 22, 2009 | 8.337 | 8.469 | 8.243 | 8.385 | 928,169 | +0.05(+0.57%) |
Jul 21, 2009 | 8.427 | 8.547 | 8.210 | 8.337 | 1,314,535 | -0.15(-1.72%) |
Jul 20, 2009 | 8.017 | 8.493 | 8.003 | 8.484 | 3,245,950 | +0.64(+8.18%) |
Jul 17, 2009 | 7.809 | 7.875 | 7.691 | 7.842 | 804,526 | +0.06(+0.73%) |
Jul 16, 2009 | 7.644 | 7.875 | 7.578 | 7.786 | 1,653,514 | +0.12(+1.60%) |
Jul 15, 2009 | 7.573 | 7.710 | 7.536 | 7.663 | 1,195,005 | +0.16(+2.07%) |
Jul 14, 2009 | 7.357 | 7.555 | 7.357 | 7.507 | 1,263,845 | +0.15(+1.99%) |
Jul 13, 2009 | 7.295 | 7.446 | 7.182 | 7.361 | 1,573,836 | -0.02(-0.32%) |
Jul 10, 2009 | 7.390 | 7.545 | 7.210 | 7.385 | 1,606,870 | -0.02(-0.25%) |
Jul 09, 2009 | 7.390 | 7.465 | 7.314 | 7.404 | 1,004,887 | +0.07(+0.90%) |
Jul 08, 2009 | 7.489 | 7.489 | 7.234 | 7.338 | 1,305,315 | -0.10(-1.33%) |
Jul 07, 2009 | 7.456 | 7.536 | 7.385 | 7.437 | 1,289,438 | -0.06(-0.82%) |
Jul 06, 2009 | 7.583 | 7.668 | 7.404 | 7.498 | 1,102,700 | -0.15(-1.97%) |
Jul 02, 2009 | 7.706 | 7.743 | 7.446 | 7.649 | 1,329,502 | -0.09(-1.22%) |
Jul 01, 2009 | 7.833 | 7.899 | 7.724 | 7.743 | 1,674,512 | -0.01(-0.18%) |
Jun 30, 2009 | 7.715 | 7.828 | 7.621 | 7.757 | 2,131,235 | +0.07(+0.92%) |
Jun 29, 2009 | 7.682 | 7.776 | 7.583 | 7.687 | 1,622,936 | +0.01(+0.18%) |
Jun 26, 2009 | 7.639 | 7.805 | 7.616 | 7.673 | 5,159,378 | +0.00(+0.06%) |
Jun 25, 2009 | 7.470 | 7.668 | 7.258 | 7.668 | 1,725,424 | +0.22(+2.98%) |
Jun 24, 2009 | 7.258 | 7.517 | 7.258 | 7.446 | 1,533,257 | +0.24(+3.27%) |
Jun 23, 2009 | 7.366 | 7.493 | 7.173 | 7.210 | 2,018,051 | -0.14(-1.92%) |
Jun 22, 2009 | 7.512 | 7.635 | 7.314 | 7.352 | 1,483,819 | -0.22(-2.87%) |
Jun 19, 2009 | 7.550 | 7.639 | 7.385 | 7.569 | 2,142,831 | +0.05(+0.69%) |
Jun 18, 2009 | 7.418 | 8.276 | 7.394 | 7.517 | 1,211,554 | +0.05(+0.63%) |
Jun 17, 2009 | 7.371 | 7.611 | 7.253 | 7.470 | 2,099,866 | +0.07(+0.96%) |
Jun 16, 2009 | 7.540 | 7.606 | 7.342 | 7.399 | 2,082,344 | -0.08(-1.13%) |
Jun 15, 2009 | 7.394 | 7.521 | 7.276 | 7.484 | 1,949,463 | +0.05(+0.70%) |
Jun 12, 2009 | 7.498 | 7.630 | 7.309 | 7.432 | 971,295 | -0.07(-0.88%) |
Jun 11, 2009 | 7.550 | 7.710 | 7.423 | 7.498 | 1,577,865 | -0.00(-0.06%) |
Jun 10, 2009 | 7.592 | 7.663 | 7.380 | 7.503 | 1,163,700 | -0.04(-0.50%) |
Jun 09, 2009 | 7.489 | 7.625 | 7.441 | 7.540 | 971,605 | +0.09(+1.20%) |
Jun 08, 2009 | 7.418 | 7.573 | 7.300 | 7.451 | 1,559,489 | -0.12(-1.62%) |
Jun 05, 2009 | 7.606 | 7.672 | 7.404 | 7.573 | 1,610,138 | +0.00(+0.00%) |
Jun 04, 2009 | 7.583 | 7.602 | 7.380 | 7.573 | 1,797,322 | -0.03(-0.37%) |
Jun 03, 2009 | 7.536 | 7.635 | 7.489 | 7.602 | 2,047,579 | -0.00(-0.06%) |
Jun 02, 2009 | 7.366 | 7.658 | 7.314 | 7.606 | 2,167,346 | +0.18(+2.48%) |
Jun 01, 2009 | 7.314 | 7.512 | 7.295 | 7.423 | 2,490,610 | +0.25(+3.48%) |
May 29, 2009 | 7.234 | 7.347 | 7.125 | 7.173 | 4,116,490 | -0.07(-0.91%) |
May 28, 2009 | 7.333 | 7.404 | 7.069 | 7.239 | 1,697,363 | -0.10(-1.35%) |
May 27, 2009 | 7.380 | 7.592 | 7.291 | 7.338 | 1,780,260 | -0.04(-0.58%) |
May 26, 2009 | 7.144 | 7.451 | 7.074 | 7.380 | 1,344,825 | +0.16(+2.22%) |
May 22, 2009 | 7.196 | 7.314 | 7.097 | 7.220 | 1,125,610 | +0.07(+0.99%) |
May 21, 2009 | 7.281 | 7.281 | 6.942 | 7.149 | 2,174,119 | -0.06(-0.85%) |
May 20, 2009 | 7.272 | 7.470 | 7.177 | 7.210 | 1,974,948 | -0.04(-0.59%) |
May 19, 2009 | 7.243 | 7.333 | 7.116 | 7.253 | 2,158,361 | -0.12(-1.60%) |
May 18, 2009 | 7.196 | 7.399 | 7.168 | 7.371 | 1,845,365 | +0.18(+2.49%) |
May 15, 2009 | 7.125 | 7.243 | 7.088 | 7.192 | 1,587,927 | +0.01(+0.13%) |
May 14, 2009 | 7.201 | 7.371 | 7.144 | 7.182 | 1,700,181 | -0.01(-0.20%) |
May 13, 2009 | 7.324 | 7.375 | 7.036 | 7.196 | 2,830,557 | -0.16(-2.12%) |
May 12, 2009 | 7.875 | 7.875 | 7.286 | 7.352 | 1,986,830 | -0.26(-3.47%) |
May 11, 2009 | 7.734 | 7.795 | 7.588 | 7.616 | 2,296,323 | -0.21(-2.65%) |
May 08, 2009 | 7.951 | 8.130 | 7.701 | 7.823 | 1,846,799 | -0.00(-0.06%) |
May 07, 2009 | 8.168 | 8.211 | 7.790 | 7.828 | 1,795,023 | -0.29(-3.60%) |
May 06, 2009 | 8.262 | 8.323 | 8.026 | 8.121 | 2,752,249 | -0.16(-1.88%) |
May 05, 2009 | 8.201 | 8.304 | 8.121 | 8.276 | 1,986,838 | +0.11(+1.33%) |
May 04, 2009 | 8.234 | 8.300 | 8.106 | 8.168 | 1,980,035 | +0.00(+0.06%) |
May 01, 2009 | 7.965 | 8.253 | 7.842 | 8.163 | 1,753,185 | +0.16(+1.94%) |
Apr 30, 2009 | 7.894 | 8.220 | 7.724 | 8.007 | 2,422,398 | +0.30(+3.85%) |
Apr 29, 2009 | 7.446 | 7.724 | 7.385 | 7.710 | 3,158,944 | +0.35(+4.74%) |
Apr 28, 2009 | 7.507 | 7.656 | 7.361 | 7.361 | 2,173,744 | -0.18(-2.38%) |
Apr 27, 2009 | 7.639 | 7.781 | 7.427 | 7.540 | 2,558,311 | -0.20(-2.62%) |
Apr 24, 2009 | 7.762 | 7.819 | 7.573 | 7.743 | 2,510,722 | +0.06(+0.80%) |
Apr 23, 2009 | 7.673 | 7.786 | 7.583 | 7.682 | 1,834,332 | -0.03(-0.37%) |
Apr 22, 2009 | 7.540 | 7.790 | 7.501 | 7.710 | 2,008,981 | +0.12(+1.55%) |
Apr 21, 2009 | 7.592 | 7.781 | 7.545 | 7.592 | 2,604,645 | -0.01(-0.19%) |
Apr 20, 2009 | 7.630 | 7.696 | 7.498 | 7.606 | 1,275,408 | -0.17(-2.12%) |
Apr 17, 2009 | 7.762 | 7.894 | 7.668 | 7.772 | 1,816,443 | +0.00(+0.06%) |
Apr 16, 2009 | 7.625 | 7.800 | 7.558 | 7.767 | 1,859,511 | +0.23(+3.00%) |
Apr 15, 2009 | 7.522 | 7.559 | 7.399 | 7.540 | 1,959,141 | +0.08(+1.14%) |
Apr 14, 2009 | 7.536 | 7.606 | 7.431 | 7.456 | 1,079,759 | -0.11(-1.50%) |
Apr 13, 2009 | 7.498 | 7.592 | 7.361 | 7.569 | 1,636,312 | -0.02(-0.31%) |
Apr 09, 2009 | 7.437 | 7.602 | 7.371 | 7.592 | 2,058,294 | +0.28(+3.87%) |
Apr 08, 2009 | 7.173 | 7.319 | 7.095 | 7.309 | 1,532,464 | +0.19(+2.65%) |
Apr 07, 2009 | 7.074 | 7.225 | 7.045 | 7.121 | 1,232,535 | -0.05(-0.72%) |
Apr 06, 2009 | 7.182 | 7.324 | 7.022 | 7.173 | 1,174,773 | -0.15(-2.00%) |
Apr 03, 2009 | 7.149 | 7.342 | 7.130 | 7.319 | 2,064,453 | +0.20(+2.85%) |
Apr 02, 2009 | 6.833 | 7.526 | 6.833 | 7.116 | 4,483,618 | +0.37(+5.52%) |
Apr 01, 2009 | 6.640 | 6.758 | 6.555 | 6.744 | 4,040,347 | +0.01(+0.21%) |
Mar 31, 2009 | 6.767 | 6.861 | 6.644 | 6.729 | 1,858,434 | -0.01(-0.14%) |
Mar 30, 2009 | 6.861 | 6.861 | 6.602 | 6.739 | 1,492,564 | -0.31(-4.41%) |
Mar 26, 2009 | 6.786 | 7.102 | 6.777 | 7.050 | 4,254,341 | +0.33(+4.84%) |
Mar 25, 2009 | 7.055 | 7.135 | 6.578 | 6.725 | 2,588,724 | -0.33(-4.62%) |
Mar 24, 2009 | 6.998 | 7.173 | 6.946 | 7.050 | 2,269,190 | -0.05(-0.66%) |
Mar 23, 2009 | 6.885 | 7.097 | 6.777 | 7.097 | 1,981,233 | +0.33(+4.88%) |
Mar 20, 2009 | 6.762 | 6.965 | 6.701 | 6.767 | 2,121,103 | +0.01(+0.21%) |
Mar 19, 2009 | 6.786 | 6.937 | 6.621 | 6.753 | 2,404,441 | -0.01(-0.21%) |
Mar 18, 2009 | 6.602 | 6.819 | 6.451 | 6.767 | 2,854,731 | +0.16(+2.43%) |
Mar 17, 2009 | 6.456 | 6.607 | 6.376 | 6.607 | 2,298,348 | +0.10(+1.60%) |
Mar 16, 2009 | 6.258 | 6.583 | 6.187 | 6.503 | 2,824,500 | +0.32(+5.11%) |
Mar 13, 2009 | 6.173 | 6.229 | 6.079 | 6.187 | 3,083,323 | +0.05(+0.77%) |
Mar 12, 2009 | 6.145 | 6.244 | 6.031 | 6.140 | 3,625,600 | +0.02(+0.31%) |
Mar 11, 2009 | 6.192 | 6.244 | 6.086 | 6.121 | 3,630,840 | -0.02(-0.31%) |
Mar 10, 2009 | 5.951 | 6.173 | 5.682 | 6.140 | 2,704,104 | +0.30(+5.08%) |
Mar 09, 2009 | 5.730 | 5.923 | 5.730 | 5.843 | 4,277,341 | +0.09(+1.56%) |
Mar 06, 2009 | 6.149 | 6.333 | 5.654 | 5.753 | 4,952,104 | -0.37(-6.08%) |
Mar 05, 2009 | 6.310 | 6.425 | 6.083 | 6.126 | 2,055,822 | -0.24(-3.78%) |
Mar 04, 2009 | 6.178 | 6.503 | 6.083 | 6.366 | 3,204,988 | +0.11(+1.81%) |
Mar 02, 2009 | 6.296 | 6.409 | 6.159 | 6.253 | 4,684,871 | -0.11(-1.78%) |
Feb 27, 2009 | 5.706 | 6.630 | 5.560 | 6.366 | 6,825,032 | +0.71(+12.59%) |
Feb 26, 2009 | 5.418 | 5.692 | 5.249 | 5.654 | 5,739,842 | +0.26(+4.81%) |
Feb 25, 2009 | 5.107 | 5.409 | 5.107 | 5.395 | 4,278,004 | +0.29(+5.63%) |
Feb 24, 2009 | 5.272 | 5.329 | 5.069 | 5.107 | 4,614,570 | -0.15(-2.78%) |
Feb 23, 2009 | 5.668 | 5.748 | 5.211 | 5.253 | 2,381,645 | -0.41(-7.32%) |
Feb 20, 2009 | 5.588 | 5.734 | 5.480 | 5.668 | 3,718,362 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.715 | 5.550 | 5.649 | 4,369,491 | -0.03(-0.50%) |
Feb 18, 2009 | 5.673 | 5.720 | 5.616 | 5.678 | 3,341,206 | -0.01(-0.25%) |
Feb 17, 2009 | 5.626 | 5.774 | 5.565 | 5.692 | 1,388,699 | -0.06(-0.98%) |
Feb 13, 2009 | 5.866 | 5.909 | 5.541 | 5.748 | 1,518,937 | -0.09(-1.61%) |
Feb 12, 2009 | 5.715 | 5.866 | 5.598 | 5.843 | 1,998,030 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.701 | 5.720 | 1,628,089 | -0.21(-3.58%) |
Feb 10, 2009 | 6.102 | 6.244 | 5.881 | 5.932 | 2,106,690 | -0.23(-3.68%) |
Feb 09, 2009 | 6.130 | 6.215 | 6.060 | 6.159 | 1,952,059 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.932 | 6.126 | 2,289,552 | +0.15(+2.44%) |
Feb 05, 2009 | 5.767 | 6.036 | 5.720 | 5.980 | 1,857,828 | +0.18(+3.17%) |
Feb 04, 2009 | 5.748 | 6.046 | 5.715 | 5.796 | 1,185,486 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.805 | 5.635 | 5.763 | 2,038,838 | +0.03(+0.49%) |
Feb 02, 2009 | 5.404 | 5.772 | 5.387 | 5.734 | 2,170,105 | +0.29(+5.28%) |
Jan 30, 2009 | 5.574 | 5.635 | 5.409 | 5.447 | 1,870,383 | -0.12(-2.12%) |
Jan 29, 2009 | 5.357 | 5.574 | 5.348 | 5.565 | 2,516,466 | +0.13(+2.43%) |
Jan 28, 2009 | 5.357 | 5.546 | 5.357 | 5.433 | 2,124,083 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.324 | 1,619,057 | -0.02(-0.44%) |
Jan 26, 2009 | 5.376 | 5.499 | 5.296 | 5.348 | 2,213,670 | -0.05(-0.87%) |
Jan 23, 2009 | 5.220 | 5.423 | 5.069 | 5.395 | 2,259,323 | +0.08(+1.42%) |
Jan 22, 2009 | 5.385 | 5.447 | 5.164 | 5.319 | 1,537,990 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.206 | 5.437 | 1,755,258 | +0.06(+1.14%) |
Jan 20, 2009 | 5.640 | 5.800 | 5.371 | 5.376 | 2,985,224 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.772 | 5.390 | 5.678 | 2,889,871 | +0.28(+5.24%) |
Jan 15, 2009 | 5.187 | 5.466 | 5.088 | 5.395 | 2,336,030 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.343 | 5.102 | 5.178 | 3,723,010 | -0.25(-4.60%) |
Jan 13, 2009 | 5.324 | 5.475 | 5.230 | 5.428 | 2,227,723 | +0.11(+2.04%) |
Jan 12, 2009 | 5.409 | 5.451 | 5.225 | 5.319 | 2,676,787 | -0.12(-2.17%) |
Jan 09, 2009 | 5.998 | 6.003 | 5.272 | 5.437 | 4,118,914 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.069 | 5.890 | 6.060 | 2,202,463 | +0.11(+1.82%) |
Jan 07, 2009 | 6.168 | 6.201 | 5.876 | 5.951 | 2,359,341 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.385 | 5.895 | 6.277 | 2,575,269 | +0.36(+6.06%) |
Jan 05, 2009 | 5.805 | 5.918 | 5.654 | 5.918 | 2,076,470 | +0.08(+1.46%) |
Jan 02, 2009 | 5.220 | 5.857 | 5.220 | 5.833 | 1,879,788 | +0.33(+6.09%) |
Dec 31, 2008 | 5.385 | 5.602 | 5.343 | 5.499 | 3,185,050 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.267 | 5.367 | 2,466,911 | -0.03(-0.52%) |
Dec 29, 2008 | 5.484 | 5.535 | 5.352 | 5.395 | 1,578,434 | -0.06(-1.04%) |
Dec 26, 2008 | 5.385 | 5.451 | 5.211 | 5.451 | 905,038 | +0.11(+2.03%) |
Dec 24, 2008 | 5.442 | 5.466 | 5.315 | 5.343 | 1,516,492 | -0.08(-1.48%) |
Dec 23, 2008 | 5.442 | 5.569 | 5.385 | 5.423 | 5,021,130 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.668 | 5.201 | 5.442 | 34,299,264 | +0.27(+5.29%) |
Dec 19, 2008 | 4.810 | 5.249 | 4.768 | 5.168 | 5,092,270 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.739 | 2,157,144 | -0.03(-0.69%) |
Dec 17, 2008 | 4.810 | 4.956 | 4.749 | 4.772 | 2,607,712 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.956 | 4.801 | 4.900 | 1,777,435 | +0.04(+0.87%) |
Dec 15, 2008 | 4.810 | 4.952 | 4.725 | 4.857 | 2,382,515 | +0.05(+0.98%) |
Dec 12, 2008 | 4.404 | 4.819 | 4.320 | 4.810 | 3,279,440 | +0.28(+6.25%) |
Dec 11, 2008 | 4.645 | 4.692 | 4.442 | 4.527 | 1,609,171 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.843 | 4.631 | 4.716 | 1,442,281 | +0.02(+0.50%) |
Dec 09, 2008 | 4.673 | 4.886 | 4.645 | 4.692 | 1,511,447 | -0.03(-0.70%) |
Dec 08, 2008 | 4.494 | 4.768 | 4.494 | 4.725 | 2,883,125 | +0.29(+6.60%) |
Dec 05, 2008 | 4.145 | 4.452 | 4.145 | 4.433 | 2,719,037 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.357 | 4.126 | 4.188 | 3,794,057 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,993,179 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.277 | 4.376 | 2,776,542 | -0.30(-6.36%) |