Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.497 | 5.503 | 5.343 | 5.493 | 488,436 | -0.02(-0.42%) |
Nov 27, 2009 | 5.490 | 5.623 | 5.460 | 5.517 | 173,424 | -0.19(-3.39%) |
Nov 25, 2009 | 5.820 | 5.860 | 5.710 | 5.710 | 167,940 | -0.08(-1.44%) |
Nov 24, 2009 | 5.877 | 5.910 | 5.714 | 5.793 | 243,432 | -0.07(-1.14%) |
Nov 23, 2009 | 5.773 | 5.950 | 5.720 | 5.860 | 179,949 | +0.16(+2.81%) |
Nov 20, 2009 | 5.643 | 5.773 | 5.563 | 5.700 | 329,301 | -0.02(-0.35%) |
Nov 19, 2009 | 5.840 | 5.857 | 5.620 | 5.720 | 645,312 | -0.14(-2.39%) |
Nov 18, 2009 | 5.950 | 5.973 | 5.800 | 5.860 | 398,049 | -0.11(-1.79%) |
Nov 17, 2009 | 5.943 | 5.990 | 5.910 | 5.967 | 222,264 | -0.01(-0.17%) |
Nov 16, 2009 | 5.777 | 6.018 | 5.777 | 5.977 | 306,207 | +0.22(+3.76%) |
Nov 13, 2009 | 5.677 | 5.790 | 5.610 | 5.760 | 229,725 | +0.12(+2.07%) |
Nov 12, 2009 | 5.760 | 5.870 | 5.640 | 5.643 | 318,510 | -0.10(-1.74%) |
Nov 11, 2009 | 5.667 | 5.793 | 5.667 | 5.743 | 350,706 | +0.12(+2.13%) |
Nov 10, 2009 | 5.480 | 5.673 | 5.445 | 5.623 | 373,656 | +0.11(+2.00%) |
Nov 09, 2009 | 5.440 | 5.540 | 5.427 | 5.513 | 338,469 | +0.13(+2.41%) |
Nov 06, 2009 | 5.427 | 5.563 | 5.287 | 5.383 | 312,243 | -0.06(-1.04%) |
Nov 05, 2009 | 5.037 | 5.450 | 4.920 | 5.440 | 668,769 | +0.10(+1.87%) |
Nov 04, 2009 | 5.433 | 5.433 | 5.333 | 5.340 | 325,815 | -0.08(-1.48%) |
Nov 03, 2009 | 5.373 | 5.427 | 5.240 | 5.420 | 515,685 | +0.03(+0.56%) |
Nov 02, 2009 | 5.377 | 5.442 | 5.333 | 5.390 | 520,758 | +0.03(+0.50%) |
Oct 30, 2009 | 5.427 | 5.453 | 5.357 | 5.363 | 523,224 | -0.11(-2.01%) |
Oct 29, 2009 | 5.417 | 5.503 | 5.280 | 5.473 | 400,827 | +0.09(+1.67%) |
Oct 28, 2009 | 5.607 | 5.623 | 5.377 | 5.383 | 312,378 | -0.22(-3.93%) |
Oct 27, 2009 | 5.653 | 5.728 | 5.583 | 5.603 | 367,029 | -0.05(-0.88%) |
Oct 26, 2009 | 5.657 | 5.790 | 5.583 | 5.653 | 269,859 | -0.02(-0.35%) |
Oct 23, 2009 | 5.677 | 5.813 | 5.643 | 5.673 | 395,184 | -0.09(-1.50%) |
Oct 22, 2009 | 5.650 | 5.763 | 5.580 | 5.760 | 370,590 | +0.11(+1.89%) |
Oct 21, 2009 | 5.667 | 5.847 | 5.633 | 5.653 | 473,184 | -0.03(-0.53%) |
Oct 20, 2009 | 5.673 | 5.813 | 5.650 | 5.683 | 191,100 | -0.11(-1.84%) |
Oct 19, 2009 | 5.750 | 5.833 | 5.730 | 5.790 | 200,694 | +0.04(+0.70%) |
Oct 16, 2009 | 5.880 | 5.900 | 5.700 | 5.750 | 710,526 | -0.15(-2.49%) |
Oct 15, 2009 | 5.983 | 6.030 | 5.849 | 5.897 | 330,102 | -0.09(-1.56%) |
Oct 14, 2009 | 5.720 | 5.990 | 5.720 | 5.990 | 1,883,193 | +0.17(+2.98%) |
Oct 13, 2009 | 5.720 | 5.817 | 5.673 | 5.817 | 684,618 | +0.13(+2.23%) |
Oct 12, 2009 | 5.733 | 5.777 | 5.687 | 5.690 | 335,955 | -0.04(-0.70%) |
Oct 09, 2009 | 5.557 | 5.750 | 5.557 | 5.730 | 852,189 | +0.19(+3.37%) |
Oct 08, 2009 | 5.300 | 5.587 | 5.210 | 5.543 | 1,569,312 | +0.32(+6.19%) |
Oct 07, 2009 | 5.227 | 5.227 | 5.043 | 5.220 | 1,405,416 | +0.30(+6.03%) |
Oct 06, 2009 | 4.847 | 4.943 | 4.803 | 4.923 | 399,648 | +0.09(+1.86%) |
Oct 05, 2009 | 4.800 | 4.870 | 4.763 | 4.833 | 508,818 | +0.04(+0.76%) |
Oct 02, 2009 | 4.833 | 4.903 | 4.780 | 4.797 | 192,630 | -0.06(-1.30%) |
Oct 01, 2009 | 5.037 | 5.037 | 4.843 | 4.860 | 376,527 | -0.18(-3.64%) |
Sep 30, 2009 | 5.143 | 5.160 | 4.957 | 5.043 | 323,352 | -0.12(-2.32%) |
Sep 29, 2009 | 5.157 | 5.220 | 5.087 | 5.163 | 420,810 | +0.03(+0.68%) |
Sep 28, 2009 | 5.100 | 5.167 | 4.953 | 5.129 | 361,431 | +0.08(+1.49%) |
Sep 25, 2009 | 5.173 | 5.190 | 5.043 | 5.053 | 319,845 | -0.11(-2.13%) |
Sep 24, 2009 | 5.240 | 5.300 | 5.137 | 5.163 | 323,676 | -0.08(-1.46%) |
Sep 23, 2009 | 5.333 | 5.347 | 5.237 | 5.240 | 247,629 | -0.07(-1.26%) |
Sep 22, 2009 | 5.327 | 5.360 | 5.270 | 5.307 | 291,921 | -0.02(-0.38%) |
Sep 21, 2009 | 5.217 | 5.367 | 5.158 | 5.327 | 426,597 | +0.04(+0.82%) |
Sep 18, 2009 | 5.190 | 5.317 | 5.107 | 5.283 | 1,052,169 | +0.10(+1.86%) |
Sep 17, 2009 | 5.147 | 5.243 | 5.107 | 5.187 | 311,961 | +0.02(+0.32%) |
Sep 16, 2009 | 5.123 | 5.210 | 5.083 | 5.170 | 301,860 | +0.03(+0.58%) |
Sep 15, 2009 | 4.933 | 5.217 | 4.873 | 5.140 | 777,486 | +0.19(+3.84%) |
Sep 14, 2009 | 4.737 | 4.990 | 4.667 | 4.950 | 626,592 | +0.19(+4.06%) |
Sep 11, 2009 | 4.713 | 4.770 | 4.640 | 4.757 | 285,075 | +0.05(+1.06%) |
Sep 10, 2009 | 4.617 | 4.707 | 4.583 | 4.707 | 221,436 | +0.07(+1.58%) |
Sep 09, 2009 | 4.560 | 4.663 | 4.560 | 4.633 | 527,385 | +0.09(+1.91%) |
Sep 08, 2009 | 4.610 | 4.617 | 4.480 | 4.547 | 623,016 | -0.06(-1.30%) |
Sep 04, 2009 | 4.567 | 4.643 | 4.540 | 4.607 | 320,088 | +0.02(+0.51%) |
Sep 03, 2009 | 4.573 | 4.603 | 4.440 | 4.583 | 650,550 | +0.02(+0.44%) |
Sep 02, 2009 | 4.567 | 4.603 | 4.553 | 4.563 | 234,498 | +0.00(+0.07%) |
Sep 01, 2009 | 4.530 | 4.680 | 4.517 | 4.560 | 707,946 | +0.04(+0.88%) |
Aug 31, 2009 | 4.550 | 4.587 | 4.503 | 4.520 | 457,485 | -0.07(-1.60%) |
Aug 28, 2009 | 4.667 | 4.687 | 4.557 | 4.593 | 311,712 | -0.06(-1.36%) |
Aug 27, 2009 | 4.620 | 4.677 | 4.503 | 4.657 | 661,758 | +0.01(+0.22%) |
Aug 26, 2009 | 4.660 | 4.693 | 4.527 | 4.647 | 781,002 | -0.01(-0.29%) |
Aug 25, 2009 | 4.613 | 4.733 | 4.613 | 4.660 | 799,122 | +0.06(+1.23%) |
Aug 24, 2009 | 4.650 | 4.677 | 4.583 | 4.603 | 576,339 | -0.05(-1.07%) |
Aug 21, 2009 | 4.647 | 4.687 | 4.517 | 4.653 | 1,175,826 | +0.07(+1.53%) |
Aug 20, 2009 | 4.580 | 4.633 | 4.533 | 4.583 | 305,925 | -0.02(-0.43%) |
Aug 19, 2009 | 4.533 | 4.623 | 4.500 | 4.603 | 427,122 | +0.01(+0.22%) |
Aug 18, 2009 | 4.573 | 4.690 | 4.570 | 4.593 | 363,201 | +0.05(+1.17%) |
Aug 17, 2009 | 4.607 | 4.643 | 4.527 | 4.540 | 323,907 | -0.13(-2.71%) |
Aug 14, 2009 | 4.757 | 4.763 | 4.617 | 4.667 | 954,732 | -0.10(-2.03%) |
Aug 13, 2009 | 4.797 | 4.877 | 4.733 | 4.763 | 399,225 | +0.01(+0.28%) |
Aug 12, 2009 | 4.760 | 4.840 | 4.740 | 4.750 | 850,023 | +0.01(+0.14%) |
Aug 11, 2009 | 4.743 | 4.930 | 4.703 | 4.743 | 628,431 | -0.04(-0.91%) |
Aug 10, 2009 | 4.683 | 4.850 | 4.683 | 4.787 | 415,950 | +0.04(+0.91%) |
Aug 07, 2009 | 4.703 | 4.857 | 4.657 | 4.743 | 885,447 | +0.12(+2.60%) |
Aug 06, 2009 | 5.050 | 5.050 | 4.550 | 4.623 | 1,100,724 | -0.43(-8.51%) |
Aug 05, 2009 | 5.057 | 5.113 | 4.857 | 5.053 | 514,560 | -0.00(-0.07%) |
Aug 04, 2009 | 4.967 | 5.120 | 4.897 | 5.057 | 276,300 | +0.05(+0.93%) |
Aug 03, 2009 | 5.037 | 5.063 | 4.927 | 5.010 | 596,592 | -0.01(-0.27%) |
Jul 31, 2009 | 5.133 | 5.180 | 5.023 | 5.023 | 446,196 | -0.14(-2.77%) |
Jul 30, 2009 | 5.243 | 5.327 | 5.137 | 5.167 | 353,784 | -0.00(-0.06%) |
Jul 29, 2009 | 5.073 | 5.240 | 4.987 | 5.170 | 433,284 | +0.05(+0.91%) |
Jul 28, 2009 | 4.977 | 5.210 | 4.943 | 5.123 | 414,345 | +0.13(+2.60%) |
Jul 27, 2009 | 4.947 | 5.000 | 4.883 | 4.993 | 283,755 | +0.03(+0.54%) |
Jul 24, 2009 | 4.830 | 4.980 | 4.750 | 4.967 | 359,124 | +0.06(+1.29%) |
Jul 23, 2009 | 4.693 | 4.903 | 4.493 | 4.903 | 547,350 | +0.20(+4.33%) |
Jul 22, 2009 | 4.633 | 4.710 | 4.617 | 4.700 | 359,703 | +0.07(+1.44%) |
Jul 21, 2009 | 4.657 | 4.693 | 4.533 | 4.633 | 434,415 | +0.01(+0.22%) |
Jul 20, 2009 | 4.660 | 4.700 | 4.540 | 4.623 | 343,548 | -0.00(-0.07%) |
Jul 17, 2009 | 4.560 | 4.643 | 4.513 | 4.627 | 370,986 | +0.09(+1.98%) |
Jul 16, 2009 | 4.503 | 4.573 | 4.437 | 4.537 | 387,918 | +0.02(+0.52%) |
Jul 15, 2009 | 4.443 | 4.513 | 4.417 | 4.513 | 601,866 | +0.11(+2.42%) |
Jul 14, 2009 | 4.377 | 4.440 | 4.343 | 4.407 | 567,099 | +0.01(+0.15%) |
Jul 13, 2009 | 4.403 | 4.463 | 4.347 | 4.400 | 642,792 | -0.09(-1.93%) |
Jul 10, 2009 | 4.420 | 4.507 | 4.363 | 4.487 | 714,438 | +0.02(+0.52%) |
Jul 09, 2009 | 4.523 | 4.596 | 4.450 | 4.463 | 1,453,830 | -0.01(-0.30%) |
Jul 08, 2009 | 4.493 | 4.537 | 4.440 | 4.477 | 623,865 | -0.02(-0.52%) |
Jul 07, 2009 | 4.513 | 4.558 | 4.483 | 4.500 | 685,548 | -0.03(-0.74%) |
Jul 06, 2009 | 4.577 | 4.627 | 4.483 | 4.533 | 409,140 | -0.08(-1.73%) |
Jul 02, 2009 | 4.687 | 4.703 | 4.603 | 4.613 | 628,731 | -0.11(-2.40%) |
Jul 01, 2009 | 4.707 | 4.780 | 4.633 | 4.727 | 506,592 | +0.07(+1.58%) |
Jun 30, 2009 | 4.570 | 4.668 | 4.527 | 4.653 | 692,556 | +0.06(+1.23%) |
Jun 29, 2009 | 4.633 | 4.643 | 4.570 | 4.597 | 456,084 | -0.04(-0.86%) |
Jun 26, 2009 | 4.563 | 4.667 | 4.517 | 4.637 | 1,502,514 | +0.04(+0.80%) |
Jun 25, 2009 | 4.537 | 4.637 | 4.500 | 4.600 | 338,628 | +0.08(+1.77%) |
Jun 24, 2009 | 4.507 | 4.567 | 4.460 | 4.520 | 497,958 | +0.06(+1.35%) |
Jun 23, 2009 | 4.467 | 4.523 | 4.440 | 4.460 | 537,945 | +0.03(+0.75%) |
Jun 22, 2009 | 4.540 | 4.580 | 4.407 | 4.427 | 573,327 | -0.18(-3.98%) |
Jun 19, 2009 | 4.777 | 4.830 | 4.590 | 4.610 | 928,218 | -0.10(-2.12%) |
Jun 18, 2009 | 4.817 | 4.817 | 4.693 | 4.710 | 379,029 | -0.12(-2.55%) |
Jun 17, 2009 | 4.713 | 4.913 | 4.697 | 4.833 | 354,762 | +0.14(+2.91%) |
Jun 16, 2009 | 4.877 | 4.903 | 4.690 | 4.697 | 438,924 | -0.12(-2.49%) |
Jun 15, 2009 | 4.933 | 4.933 | 4.727 | 4.817 | 382,140 | -0.18(-3.60%) |
Jun 12, 2009 | 5.030 | 5.057 | 4.890 | 4.997 | 283,233 | -0.05(-0.93%) |
Jun 11, 2009 | 5.050 | 5.123 | 5.033 | 5.043 | 406,461 | +0.00(+0.07%) |
Jun 10, 2009 | 5.087 | 5.092 | 4.893 | 5.040 | 943,488 | -0.02(-0.46%) |
Jun 09, 2009 | 5.097 | 5.137 | 5.043 | 5.063 | 384,921 | +0.00(+0.07%) |
Jun 08, 2009 | 5.020 | 5.203 | 4.977 | 5.060 | 526,335 | -0.11(-2.13%) |
Jun 05, 2009 | 5.287 | 5.310 | 5.153 | 5.170 | 574,152 | -0.06(-1.21%) |
Jun 04, 2009 | 5.287 | 5.287 | 5.153 | 5.233 | 423,894 | -0.03(-0.57%) |
Jun 03, 2009 | 5.247 | 5.330 | 5.217 | 5.263 | 557,166 | +0.04(+0.83%) |
Jun 02, 2009 | 5.097 | 5.270 | 5.007 | 5.220 | 480,504 | +0.07(+1.36%) |
Jun 01, 2009 | 5.053 | 5.223 | 5.017 | 5.150 | 613,293 | +0.18(+3.62%) |
May 29, 2009 | 5.003 | 5.003 | 4.827 | 4.970 | 722,784 | -0.01(-0.27%) |
May 28, 2009 | 5.103 | 5.103 | 4.873 | 4.983 | 765,801 | +0.01(+0.13%) |
May 27, 2009 | 5.103 | 5.117 | 4.977 | 4.977 | 724,623 | -0.19(-3.68%) |
May 26, 2009 | 4.987 | 5.233 | 4.890 | 5.167 | 980,766 | +0.12(+2.31%) |
May 22, 2009 | 5.013 | 5.100 | 4.923 | 5.050 | 791,331 | +0.06(+1.27%) |
May 21, 2009 | 4.877 | 5.043 | 4.867 | 4.987 | 1,004,169 | +0.04(+0.81%) |
May 20, 2009 | 4.820 | 5.047 | 4.813 | 4.947 | 1,045,326 | +0.09(+1.85%) |
May 19, 2009 | 4.793 | 4.967 | 4.793 | 4.857 | 911,637 | +0.01(+0.28%) |
May 18, 2009 | 4.633 | 4.857 | 4.587 | 4.843 | 1,486,122 | +0.24(+5.29%) |
May 15, 2009 | 4.610 | 4.683 | 4.550 | 4.600 | 803,661 | -0.04(-0.79%) |
May 14, 2009 | 4.513 | 4.743 | 4.513 | 4.637 | 1,112,223 | +0.11(+2.35%) |
May 13, 2009 | 4.600 | 4.600 | 4.510 | 4.530 | 1,421,676 | -0.14(-2.93%) |
May 12, 2009 | 4.613 | 4.700 | 4.570 | 4.667 | 1,277,451 | +0.05(+1.16%) |
May 11, 2009 | 4.627 | 4.730 | 4.520 | 4.613 | 1,121,226 | -0.10(-2.05%) |
May 08, 2009 | 4.830 | 4.830 | 4.653 | 4.710 | 1,303,152 | +0.03(+0.64%) |
May 07, 2009 | 4.767 | 4.830 | 4.512 | 4.680 | 2,296,377 | -0.09(-1.82%) |
May 06, 2009 | 5.453 | 5.453 | 4.713 | 4.767 | 3,617,550 | -0.84(-14.98%) |
May 05, 2009 | 5.713 | 5.723 | 5.543 | 5.607 | 1,666,065 | -0.09(-1.64%) |
May 04, 2009 | 5.607 | 5.790 | 5.567 | 5.700 | 1,395,171 | +0.08(+1.42%) |
May 01, 2009 | 5.763 | 5.763 | 5.600 | 5.620 | 645,846 | -0.14(-2.37%) |
Apr 30, 2009 | 5.917 | 5.943 | 5.753 | 5.757 | 789,180 | -0.13(-2.26%) |
Apr 29, 2009 | 5.810 | 5.927 | 5.770 | 5.890 | 1,092,678 | +0.09(+1.61%) |
Apr 28, 2009 | 5.700 | 5.850 | 5.563 | 5.797 | 1,065,900 | +0.06(+1.05%) |
Apr 27, 2009 | 5.780 | 5.913 | 5.697 | 5.737 | 735,096 | -0.04(-0.75%) |
Apr 24, 2009 | 5.850 | 5.940 | 5.757 | 5.780 | 1,056,987 | -0.07(-1.25%) |
Apr 23, 2009 | 5.983 | 6.000 | 5.737 | 5.853 | 1,236,867 | -0.10(-1.73%) |
Apr 22, 2009 | 5.937 | 6.007 | 5.860 | 5.957 | 1,378,083 | -0.04(-0.72%) |
Apr 21, 2009 | 6.163 | 6.163 | 5.910 | 6.000 | 1,315,173 | -0.16(-2.60%) |
Apr 20, 2009 | 6.393 | 6.410 | 6.097 | 6.160 | 795,720 | -0.36(-5.47%) |
Apr 17, 2009 | 6.700 | 6.700 | 6.473 | 6.517 | 847,287 | -0.16(-2.35%) |
Apr 16, 2009 | 6.697 | 6.800 | 6.603 | 6.673 | 847,617 | +0.06(+0.96%) |
Apr 15, 2009 | 6.523 | 6.693 | 6.503 | 6.610 | 634,071 | +0.02(+0.35%) |
Apr 14, 2009 | 6.573 | 6.667 | 6.483 | 6.587 | 769,224 | -0.07(-1.10%) |
Apr 13, 2009 | 6.680 | 6.833 | 6.560 | 6.660 | 648,696 | -0.11(-1.67%) |
Apr 09, 2009 | 6.637 | 6.933 | 6.600 | 6.773 | 1,389,945 | +0.21(+3.25%) |
Apr 08, 2009 | 6.333 | 6.560 | 6.333 | 6.560 | 730,347 | +0.25(+3.96%) |
Apr 07, 2009 | 6.387 | 6.467 | 6.277 | 6.310 | 1,053,600 | -0.20(-3.02%) |
Apr 06, 2009 | 6.493 | 6.640 | 6.425 | 6.507 | 604,650 | -0.07(-1.06%) |
Apr 03, 2009 | 6.413 | 6.590 | 6.337 | 6.577 | 596,274 | +0.19(+3.03%) |
Apr 02, 2009 | 6.467 | 6.557 | 6.340 | 6.383 | 977,097 | +0.04(+0.68%) |
Apr 01, 2009 | 6.150 | 6.460 | 6.023 | 6.340 | 969,585 | +0.09(+1.44%) |
Mar 31, 2009 | 6.213 | 6.389 | 6.137 | 6.250 | 1,511,667 | +0.09(+1.46%) |
Mar 30, 2009 | 6.080 | 6.160 | 5.980 | 6.160 | 625,773 | -0.07(-1.12%) |
Mar 26, 2009 | 6.233 | 6.373 | 6.157 | 6.230 | 1,311,984 | +0.14(+2.30%) |
Mar 25, 2009 | 5.977 | 6.090 | 5.897 | 6.090 | 1,051,293 | +0.12(+1.95%) |
Mar 24, 2009 | 6.123 | 6.233 | 5.967 | 5.973 | 544,233 | -0.23(-3.66%) |
Mar 23, 2009 | 6.113 | 6.227 | 6.047 | 6.200 | 825,144 | +0.24(+3.97%) |
Mar 20, 2009 | 6.227 | 6.227 | 5.918 | 5.963 | 1,083,060 | -0.20(-3.30%) |
Mar 19, 2009 | 6.333 | 6.354 | 6.163 | 6.167 | 757,542 | -0.13(-2.01%) |
Mar 18, 2009 | 6.250 | 6.333 | 6.167 | 6.293 | 1,077,603 | +0.05(+0.85%) |
Mar 17, 2009 | 6.083 | 6.360 | 6.007 | 6.240 | 1,258,521 | +0.17(+2.86%) |
Mar 16, 2009 | 6.270 | 6.333 | 6.060 | 6.067 | 999,327 | -0.15(-2.47%) |
Mar 13, 2009 | 6.303 | 6.310 | 6.167 | 6.220 | 645,414 | -0.05(-0.74%) |
Mar 12, 2009 | 6.050 | 6.310 | 6.050 | 6.267 | 1,262,367 | +0.22(+3.70%) |
Mar 11, 2009 | 6.297 | 6.347 | 6.027 | 6.043 | 2,057,220 | -0.19(-3.00%) |
Mar 10, 2009 | 6.383 | 6.487 | 6.197 | 6.230 | 2,737,839 | -0.15(-2.35%) |
Mar 09, 2009 | 6.090 | 6.533 | 6.010 | 6.380 | 3,036,786 | +0.38(+6.33%) |
Mar 06, 2009 | 5.823 | 6.063 | 5.650 | 6.000 | 1,305,048 | +0.22(+3.75%) |
Mar 05, 2009 | 5.860 | 6.037 | 5.760 | 5.783 | 802,917 | -0.15(-2.53%) |
Mar 04, 2009 | 5.850 | 6.000 | 5.847 | 5.933 | 1,045,443 | +0.01(+0.17%) |
Mar 02, 2009 | 5.853 | 6.037 | 5.844 | 5.923 | 2,285,349 | -0.03(-0.50%) |
Feb 27, 2009 | 5.887 | 6.082 | 5.833 | 5.953 | 2,845,290 | +0.02(+0.34%) |
Feb 26, 2009 | 5.547 | 6.193 | 5.457 | 5.933 | 2,087,841 | +0.60(+11.25%) |
Feb 25, 2009 | 5.397 | 5.447 | 5.303 | 5.333 | 1,158,243 | -0.11(-2.02%) |
Feb 24, 2009 | 5.383 | 5.473 | 5.327 | 5.443 | 1,186,611 | +0.11(+2.06%) |
Feb 23, 2009 | 5.373 | 5.417 | 5.260 | 5.333 | 901,119 | +0.00(+0.00%) |
Feb 20, 2009 | 5.217 | 5.440 | 5.217 | 5.333 | 911,271 | +0.03(+0.63%) |
Feb 19, 2009 | 5.367 | 5.377 | 5.277 | 5.300 | 725,778 | -0.04(-0.69%) |
Feb 18, 2009 | 5.330 | 5.423 | 5.100 | 5.337 | 1,018,254 | -0.08(-1.42%) |
Feb 17, 2009 | 5.497 | 5.567 | 5.333 | 5.413 | 698,136 | -0.26(-4.53%) |
Feb 13, 2009 | 5.727 | 5.827 | 5.627 | 5.670 | 420,930 | -0.07(-1.16%) |
Feb 12, 2009 | 5.643 | 5.760 | 5.510 | 5.737 | 647,721 | +0.07(+1.29%) |
Feb 11, 2009 | 5.613 | 5.730 | 5.517 | 5.663 | 571,443 | +0.06(+1.01%) |
Feb 10, 2009 | 5.767 | 5.820 | 5.543 | 5.607 | 654,303 | -0.20(-3.44%) |
Feb 09, 2009 | 5.843 | 5.923 | 5.677 | 5.807 | 413,136 | -0.06(-0.97%) |
Feb 06, 2009 | 5.697 | 5.927 | 5.685 | 5.863 | 997,359 | +0.17(+2.93%) |
Feb 05, 2009 | 5.610 | 5.797 | 5.530 | 5.697 | 611,388 | +0.00(+0.06%) |
Feb 04, 2009 | 5.740 | 5.857 | 5.587 | 5.693 | 607,431 | -0.06(-0.99%) |
Feb 03, 2009 | 5.923 | 5.953 | 5.707 | 5.750 | 845,526 | -0.16(-2.65%) |
Feb 02, 2009 | 5.537 | 5.980 | 5.507 | 5.907 | 943,041 | +0.24(+4.30%) |
Jan 30, 2009 | 5.837 | 5.840 | 5.603 | 5.663 | 645,114 | -0.12(-2.07%) |
Jan 29, 2009 | 5.713 | 5.850 | 5.640 | 5.783 | 480,099 | +0.03(+0.46%) |
Jan 28, 2009 | 5.797 | 5.857 | 5.690 | 5.757 | 1,023,270 | +0.03(+0.52%) |
Jan 27, 2009 | 5.740 | 5.840 | 5.663 | 5.727 | 904,797 | -0.02(-0.29%) |
Jan 26, 2009 | 5.667 | 5.873 | 5.593 | 5.743 | 631,035 | +0.04(+0.76%) |
Jan 23, 2009 | 5.583 | 5.747 | 5.493 | 5.700 | 886,641 | -0.03(-0.47%) |
Jan 22, 2009 | 5.817 | 5.993 | 5.687 | 5.727 | 972,900 | -0.20(-3.43%) |
Jan 21, 2009 | 5.757 | 5.967 | 5.647 | 5.930 | 1,249,989 | +0.28(+5.02%) |
Jan 20, 2009 | 5.870 | 6.007 | 5.627 | 5.647 | 1,798,191 | -0.27(-4.56%) |
Jan 16, 2009 | 6.037 | 6.083 | 5.783 | 5.917 | 1,254,012 | -0.06(-1.06%) |
Jan 15, 2009 | 5.613 | 6.027 | 5.613 | 5.980 | 1,781,400 | +0.37(+6.53%) |
Jan 14, 2009 | 5.563 | 5.673 | 5.513 | 5.613 | 882,051 | -0.05(-0.88%) |
Jan 13, 2009 | 5.557 | 5.683 | 5.473 | 5.663 | 389,970 | +0.10(+1.86%) |
Jan 12, 2009 | 5.417 | 5.690 | 5.370 | 5.560 | 737,880 | +0.13(+2.39%) |
Jan 09, 2009 | 5.767 | 5.823 | 5.380 | 5.430 | 1,208,049 | -0.32(-5.57%) |
Jan 08, 2009 | 5.503 | 5.750 | 5.500 | 5.750 | 735,822 | +0.18(+3.23%) |
Jan 07, 2009 | 5.470 | 5.583 | 5.343 | 5.570 | 970,716 | +0.03(+0.48%) |
Jan 06, 2009 | 5.470 | 5.670 | 5.337 | 5.543 | 676,416 | +0.13(+2.34%) |
Jan 05, 2009 | 5.353 | 5.440 | 5.207 | 5.417 | 830,934 | +0.06(+1.12%) |
Jan 02, 2009 | 5.323 | 5.403 | 5.257 | 5.357 | 831,426 | +0.06(+1.07%) |
Dec 31, 2008 | 5.133 | 5.337 | 4.947 | 5.300 | 1,182,252 | +0.19(+3.79%) |
Dec 30, 2008 | 5.163 | 5.207 | 4.913 | 5.107 | 1,459,575 | +0.02(+0.33%) |
Dec 29, 2008 | 4.957 | 5.100 | 4.793 | 5.090 | 1,023,522 | +0.15(+3.04%) |
Dec 26, 2008 | 4.970 | 4.970 | 4.853 | 4.940 | 264,360 | -0.02(-0.34%) |
Dec 24, 2008 | 4.777 | 4.983 | 4.503 | 4.957 | 455,073 | +0.21(+4.35%) |
Dec 23, 2008 | 4.800 | 4.923 | 4.730 | 4.750 | 1,190,853 | -0.00(-0.07%) |
Dec 22, 2008 | 4.910 | 4.947 | 4.540 | 4.753 | 841,830 | -0.09(-1.86%) |
Dec 19, 2008 | 5.057 | 5.170 | 4.783 | 4.843 | 2,827,716 | -0.11(-2.15%) |
Dec 18, 2008 | 4.930 | 5.053 | 4.853 | 4.950 | 760,659 | +0.02(+0.41%) |
Dec 17, 2008 | 4.883 | 5.063 | 4.857 | 4.930 | 1,236,099 | -0.00(-0.07%) |
Dec 16, 2008 | 4.783 | 5.020 | 4.690 | 4.933 | 1,398,009 | +0.26(+5.56%) |
Dec 15, 2008 | 4.863 | 4.863 | 4.570 | 4.673 | 721,680 | -0.16(-3.38%) |
Dec 12, 2008 | 4.480 | 4.853 | 4.297 | 4.837 | 657,234 | +0.28(+6.07%) |
Dec 11, 2008 | 4.897 | 5.063 | 4.487 | 4.560 | 521,322 | -0.41(-8.25%) |
Dec 10, 2008 | 5.000 | 5.097 | 4.827 | 4.970 | 474,813 | +0.02(+0.47%) |
Dec 09, 2008 | 4.940 | 5.090 | 4.823 | 4.947 | 1,415,670 | -0.05(-1.07%) |
Dec 08, 2008 | 5.067 | 5.177 | 4.893 | 5.000 | 1,242,534 | +0.10(+2.04%) |
Dec 05, 2008 | 4.510 | 5.007 | 4.483 | 4.900 | 1,391,256 | +0.34(+7.38%) |
Dec 04, 2008 | 4.713 | 4.960 | 4.503 | 4.563 | 1,634,088 | -0.24(-5.00%) |
Dec 03, 2008 | 4.643 | 5.250 | 4.633 | 4.803 | 1,456,653 | -0.39(-7.45%) |
Dec 02, 2008 | 4.740 | 5.247 | 4.627 | 5.190 | 1,273,608 | +0.58(+12.66%) |