Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.826 | 8.020 | 7.633 | 7.932 | 86,693 | +0.07(+0.86%) |
Nov 27, 2009 | 7.681 | 7.971 | 7.681 | 7.865 | 29,444 | -0.16(-2.05%) |
Nov 25, 2009 | 8.261 | 8.358 | 7.845 | 8.029 | 37,246 | -0.17(-2.12%) |
Nov 24, 2009 | 8.000 | 8.300 | 8.000 | 8.203 | 40,991 | -0.01(-0.12%) |
Nov 23, 2009 | 7.981 | 8.358 | 7.855 | 8.213 | 74,818 | +0.33(+4.17%) |
Nov 20, 2009 | 7.720 | 7.981 | 7.623 | 7.884 | 89,914 | +0.11(+1.37%) |
Nov 19, 2009 | 7.575 | 7.903 | 7.497 | 7.778 | 95,780 | -0.07(-0.86%) |
Nov 18, 2009 | 7.671 | 7.923 | 7.497 | 7.845 | 88,348 | +0.19(+2.53%) |
Nov 17, 2009 | 7.826 | 8.426 | 7.381 | 7.652 | 228,025 | -0.21(-2.71%) |
Nov 16, 2009 | 7.739 | 7.971 | 7.555 | 7.865 | 56,057 | +0.16(+2.14%) |
Nov 13, 2009 | 7.400 | 7.787 | 7.294 | 7.700 | 48,523 | +0.40(+5.43%) |
Nov 12, 2009 | 7.604 | 7.691 | 7.304 | 7.304 | 55,566 | -0.28(-3.70%) |
Nov 11, 2009 | 7.604 | 7.710 | 7.458 | 7.584 | 50,573 | +0.11(+1.42%) |
Nov 10, 2009 | 7.546 | 7.932 | 7.468 | 7.478 | 88,135 | -0.11(-1.40%) |
Nov 09, 2009 | 7.546 | 7.768 | 7.526 | 7.584 | 81,576 | +0.16(+2.22%) |
Nov 06, 2009 | 7.497 | 7.623 | 7.342 | 7.420 | 36,078 | -0.15(-2.04%) |
Nov 05, 2009 | 7.546 | 7.651 | 7.304 | 7.575 | 52,550 | +0.11(+1.42%) |
Nov 04, 2009 | 6.830 | 7.797 | 6.830 | 7.468 | 267,925 | +0.91(+13.86%) |
Nov 03, 2009 | 6.472 | 6.656 | 6.288 | 6.559 | 37,385 | +0.03(+0.44%) |
Nov 02, 2009 | 6.646 | 6.810 | 6.298 | 6.530 | 69,721 | -0.07(-1.03%) |
Oct 30, 2009 | 6.675 | 6.685 | 6.423 | 6.597 | 59,995 | -0.15(-2.15%) |
Oct 29, 2009 | 6.694 | 6.926 | 6.646 | 6.743 | 60,769 | +0.13(+1.90%) |
Oct 28, 2009 | 6.743 | 6.801 | 6.491 | 6.617 | 42,061 | -0.15(-2.15%) |
Oct 27, 2009 | 6.839 | 7.013 | 6.762 | 6.762 | 37,310 | -0.07(-0.99%) |
Oct 26, 2009 | 6.743 | 6.888 | 6.646 | 6.830 | 84,947 | +0.08(+1.15%) |
Oct 23, 2009 | 6.887 | 7.062 | 6.675 | 6.752 | 56,044 | -0.25(-3.59%) |
Oct 22, 2009 | 6.868 | 7.042 | 6.646 | 7.004 | 129,254 | +0.14(+1.97%) |
Oct 21, 2009 | 6.897 | 7.062 | 6.791 | 6.868 | 162,960 | -0.04(-0.56%) |
Oct 20, 2009 | 6.994 | 7.575 | 6.288 | 6.907 | 558,213 | -0.47(-6.42%) |
Oct 19, 2009 | 7.468 | 7.575 | 7.371 | 7.381 | 79,815 | -0.03(-0.39%) |
Oct 16, 2009 | 7.691 | 7.865 | 7.333 | 7.410 | 286,744 | -0.35(-4.49%) |
Oct 15, 2009 | 7.487 | 7.816 | 7.362 | 7.758 | 97,425 | +0.16(+2.17%) |
Oct 14, 2009 | 7.623 | 7.652 | 7.381 | 7.594 | 69,029 | +0.03(+0.38%) |
Oct 13, 2009 | 7.449 | 7.623 | 7.400 | 7.565 | 30,052 | +0.09(+1.16%) |
Oct 12, 2009 | 7.428 | 7.536 | 7.352 | 7.478 | 16,089 | -0.03(-0.39%) |
Oct 09, 2009 | 7.265 | 7.536 | 7.178 | 7.507 | 56,861 | +0.26(+3.60%) |
Oct 08, 2009 | 7.371 | 7.536 | 7.236 | 7.246 | 57,831 | -0.02(-0.27%) |
Oct 07, 2009 | 7.304 | 7.391 | 7.207 | 7.265 | 38,416 | -0.04(-0.53%) |
Oct 06, 2009 | 6.984 | 7.304 | 6.781 | 7.304 | 66,552 | +0.37(+5.30%) |
Oct 05, 2009 | 6.984 | 7.110 | 6.849 | 6.936 | 50,943 | +0.05(+0.70%) |
Oct 02, 2009 | 6.888 | 7.159 | 6.888 | 6.888 | 35,941 | -0.12(-1.66%) |
Oct 01, 2009 | 7.429 | 7.429 | 6.926 | 7.004 | 51,996 | -0.46(-6.22%) |
Sep 30, 2009 | 7.400 | 7.584 | 6.994 | 7.468 | 115,341 | +0.02(+0.26%) |
Sep 29, 2009 | 7.265 | 7.671 | 7.265 | 7.449 | 48,715 | -0.01(-0.13%) |
Sep 28, 2009 | 7.139 | 7.497 | 7.062 | 7.458 | 87,906 | +0.36(+5.04%) |
Sep 25, 2009 | 6.810 | 7.159 | 6.810 | 7.101 | 52,120 | +0.24(+3.53%) |
Sep 24, 2009 | 6.897 | 6.956 | 6.578 | 6.859 | 89,052 | -0.09(-1.25%) |
Sep 23, 2009 | 7.052 | 7.159 | 6.936 | 6.946 | 24,730 | -0.09(-1.24%) |
Sep 22, 2009 | 7.207 | 7.246 | 6.984 | 7.033 | 38,944 | -0.12(-1.62%) |
Sep 21, 2009 | 7.004 | 7.197 | 6.926 | 7.149 | 148,938 | +0.04(+0.54%) |
Sep 18, 2009 | 7.013 | 7.120 | 6.897 | 7.110 | 146,177 | +0.08(+1.10%) |
Sep 17, 2009 | 7.088 | 7.159 | 6.849 | 7.033 | 66,747 | +0.04(+0.55%) |
Sep 16, 2009 | 6.820 | 7.081 | 6.820 | 6.994 | 80,310 | +0.18(+2.70%) |
Sep 15, 2009 | 6.752 | 6.888 | 6.646 | 6.810 | 32,578 | +0.02(+0.28%) |
Sep 14, 2009 | 6.675 | 6.877 | 6.646 | 6.791 | 28,468 | +0.06(+0.86%) |
Sep 11, 2009 | 6.839 | 6.936 | 6.656 | 6.733 | 31,481 | -0.21(-3.06%) |
Sep 10, 2009 | 6.926 | 6.965 | 6.627 | 6.946 | 60,629 | +0.03(+0.42%) |
Sep 09, 2009 | 6.868 | 6.965 | 6.733 | 6.917 | 37,523 | +0.05(+0.70%) |
Sep 08, 2009 | 6.907 | 7.149 | 6.627 | 6.868 | 36,790 | -0.02(-0.28%) |
Sep 04, 2009 | 6.723 | 6.897 | 6.578 | 6.888 | 59,139 | +0.16(+2.45%) |
Sep 03, 2009 | 6.733 | 6.752 | 6.588 | 6.723 | 32,425 | +0.03(+0.43%) |
Sep 02, 2009 | 6.791 | 6.989 | 6.656 | 6.694 | 56,326 | -0.11(-1.56%) |
Sep 01, 2009 | 7.023 | 7.294 | 6.675 | 6.801 | 57,201 | -0.31(-4.35%) |
Aug 31, 2009 | 7.013 | 7.255 | 6.820 | 7.110 | 82,001 | +0.03(+0.41%) |
Aug 28, 2009 | 7.168 | 7.304 | 6.957 | 7.081 | 38,243 | -0.02(-0.27%) |
Aug 27, 2009 | 7.110 | 7.159 | 6.965 | 7.101 | 21,061 | -0.02(-0.27%) |
Aug 26, 2009 | 7.120 | 7.188 | 6.975 | 7.120 | 59,930 | -0.03(-0.41%) |
Aug 25, 2009 | 7.149 | 7.207 | 7.013 | 7.149 | 33,572 | -0.01(-0.14%) |
Aug 24, 2009 | 7.294 | 7.487 | 6.931 | 7.159 | 74,567 | -0.09(-1.20%) |
Aug 21, 2009 | 7.458 | 7.507 | 7.149 | 7.246 | 104,562 | -0.15(-1.96%) |
Aug 20, 2009 | 7.188 | 7.410 | 7.052 | 7.391 | 49,173 | +0.15(+2.14%) |
Aug 19, 2009 | 7.062 | 7.265 | 6.975 | 7.236 | 31,981 | +0.06(+0.81%) |
Aug 18, 2009 | 6.994 | 7.207 | 6.936 | 7.178 | 68,672 | +0.22(+3.20%) |
Aug 17, 2009 | 7.052 | 7.159 | 6.936 | 6.955 | 53,660 | -0.25(-3.49%) |
Aug 14, 2009 | 7.342 | 7.429 | 7.052 | 7.207 | 49,534 | -0.16(-2.23%) |
Aug 13, 2009 | 7.217 | 7.381 | 7.042 | 7.371 | 35,494 | +0.19(+2.70%) |
Aug 12, 2009 | 7.120 | 7.362 | 7.072 | 7.178 | 69,227 | +0.06(+0.82%) |
Aug 11, 2009 | 6.946 | 7.323 | 6.839 | 7.120 | 81,277 | +0.14(+1.94%) |
Aug 10, 2009 | 7.052 | 7.497 | 6.907 | 6.984 | 82,185 | -0.15(-2.17%) |
Aug 07, 2009 | 7.313 | 7.536 | 6.955 | 7.139 | 119,550 | +0.00(+0.00%) |
Aug 06, 2009 | 7.139 | 7.497 | 7.023 | 7.139 | 37,012 | +0.09(+1.23%) |
Aug 05, 2009 | 7.323 | 7.410 | 6.907 | 7.052 | 49,534 | -0.33(-4.46%) |
Aug 04, 2009 | 7.265 | 7.623 | 7.062 | 7.381 | 102,168 | +0.08(+1.06%) |
Aug 03, 2009 | 7.710 | 7.710 | 7.101 | 7.304 | 120,969 | -0.33(-4.31%) |
Jul 31, 2009 | 7.255 | 7.710 | 7.188 | 7.633 | 60,366 | +0.31(+4.23%) |
Jul 30, 2009 | 7.226 | 7.400 | 6.868 | 7.323 | 79,721 | +0.24(+3.42%) |
Jul 29, 2009 | 7.139 | 7.236 | 7.042 | 7.081 | 38,839 | -0.13(-1.74%) |
Jul 28, 2009 | 6.839 | 7.217 | 6.839 | 7.207 | 165,930 | +0.30(+4.34%) |
Jul 27, 2009 | 6.936 | 6.936 | 6.685 | 6.907 | 31,111 | -0.03(-0.42%) |
Jul 24, 2009 | 6.791 | 6.984 | 6.618 | 6.936 | 32,065 | +0.06(+0.84%) |
Jul 23, 2009 | 6.859 | 7.110 | 6.773 | 6.878 | 112,953 | -0.01(-0.14%) |
Jul 22, 2009 | 6.897 | 7.062 | 6.772 | 6.888 | 48,416 | -0.09(-1.25%) |
Jul 21, 2009 | 6.926 | 7.110 | 6.830 | 6.975 | 39,291 | +0.10(+1.41%) |
Jul 20, 2009 | 6.859 | 6.917 | 6.675 | 6.878 | 34,655 | +0.10(+1.43%) |
Jul 17, 2009 | 7.033 | 7.149 | 6.752 | 6.781 | 108,313 | -0.23(-3.31%) |
Jul 16, 2009 | 6.772 | 7.013 | 6.772 | 7.013 | 26,005 | +0.23(+3.42%) |
Jul 15, 2009 | 6.878 | 6.926 | 6.752 | 6.781 | 57,386 | +0.03(+0.43%) |
Jul 14, 2009 | 6.762 | 7.013 | 6.510 | 6.752 | 53,375 | +0.00(+0.00%) |
Jul 13, 2009 | 6.588 | 6.975 | 6.568 | 6.752 | 71,371 | +0.04(+0.58%) |
Jul 10, 2009 | 6.298 | 6.820 | 6.211 | 6.714 | 68,068 | +0.38(+5.95%) |
Jul 09, 2009 | 6.607 | 6.607 | 6.240 | 6.336 | 40,687 | -0.22(-3.39%) |
Jul 08, 2009 | 6.578 | 6.762 | 6.394 | 6.559 | 47,058 | +0.05(+0.74%) |
Jul 07, 2009 | 6.868 | 6.936 | 6.491 | 6.510 | 47,414 | -0.38(-5.48%) |
Jul 06, 2009 | 6.636 | 7.042 | 6.636 | 6.888 | 48,389 | +0.26(+3.94%) |
Jul 02, 2009 | 6.926 | 6.994 | 6.394 | 6.627 | 87,349 | -0.44(-6.29%) |
Jul 01, 2009 | 7.033 | 7.255 | 6.762 | 7.072 | 107,868 | +0.09(+1.25%) |
Jun 30, 2009 | 6.859 | 6.994 | 6.733 | 6.984 | 85,012 | +0.15(+2.27%) |
Jun 29, 2009 | 6.965 | 6.965 | 6.714 | 6.830 | 74,223 | -0.14(-1.94%) |
Jun 26, 2009 | 6.607 | 7.062 | 6.404 | 6.965 | 650,290 | +0.29(+4.35%) |
Jun 25, 2009 | 6.394 | 6.743 | 6.162 | 6.675 | 49,707 | +0.33(+5.18%) |
Jun 24, 2009 | 6.336 | 6.675 | 6.201 | 6.346 | 41,948 | +0.08(+1.23%) |
Jun 23, 2009 | 6.491 | 6.520 | 6.220 | 6.269 | 55,996 | -0.17(-2.70%) |
Jun 22, 2009 | 6.685 | 6.685 | 6.385 | 6.443 | 143,817 | -0.30(-4.45%) |
Jun 19, 2009 | 6.839 | 6.839 | 6.646 | 6.743 | 105,626 | +0.08(+1.16%) |
Jun 18, 2009 | 6.723 | 6.781 | 6.549 | 6.665 | 30,565 | -0.10(-1.43%) |
Jun 17, 2009 | 6.346 | 6.868 | 6.327 | 6.762 | 113,060 | +0.44(+6.88%) |
Jun 16, 2009 | 6.211 | 6.461 | 6.152 | 6.327 | 45,468 | +0.18(+2.99%) |
Jun 15, 2009 | 6.646 | 6.646 | 5.814 | 6.143 | 52,440 | -0.55(-8.24%) |
Jun 12, 2009 | 6.414 | 6.694 | 6.414 | 6.694 | 28,624 | +0.22(+3.44%) |
Jun 11, 2009 | 6.278 | 6.675 | 6.046 | 6.472 | 42,009 | +0.20(+3.24%) |
Jun 10, 2009 | 6.036 | 6.288 | 5.591 | 6.269 | 83,604 | +0.33(+5.54%) |
Jun 09, 2009 | 6.830 | 6.868 | 5.872 | 5.940 | 144,980 | -0.85(-12.54%) |
Jun 08, 2009 | 6.781 | 6.868 | 6.665 | 6.791 | 43,384 | -0.05(-0.71%) |
Jun 05, 2009 | 6.868 | 7.013 | 6.578 | 6.839 | 67,278 | -0.06(-0.84%) |
Jun 04, 2009 | 6.462 | 7.033 | 6.404 | 6.897 | 104,217 | +0.43(+6.58%) |
Jun 03, 2009 | 6.182 | 6.472 | 6.075 | 6.472 | 40,561 | +0.19(+3.08%) |
Jun 02, 2009 | 5.804 | 6.317 | 5.756 | 6.278 | 117,675 | +0.45(+7.81%) |
Jun 01, 2009 | 5.369 | 5.824 | 5.369 | 5.824 | 107,859 | +0.56(+10.66%) |
May 29, 2009 | 5.417 | 5.417 | 4.914 | 5.263 | 224,648 | -0.16(-3.03%) |
May 28, 2009 | 5.901 | 5.901 | 5.263 | 5.427 | 164,531 | -0.42(-7.12%) |
May 27, 2009 | 6.152 | 6.317 | 5.804 | 5.843 | 26,455 | -0.38(-6.07%) |
May 26, 2009 | 5.849 | 6.240 | 5.849 | 6.220 | 53,150 | +0.40(+6.81%) |
May 22, 2009 | 5.756 | 5.920 | 5.659 | 5.824 | 27,222 | +0.11(+1.86%) |
May 21, 2009 | 5.707 | 5.804 | 5.514 | 5.717 | 29,365 | -0.12(-1.99%) |
May 20, 2009 | 5.785 | 6.094 | 5.640 | 5.833 | 64,654 | +0.14(+2.38%) |
May 19, 2009 | 5.872 | 6.046 | 5.601 | 5.698 | 46,241 | -0.24(-4.07%) |
May 18, 2009 | 5.456 | 5.949 | 5.311 | 5.940 | 124,727 | +0.57(+10.63%) |
May 15, 2009 | 5.591 | 5.698 | 5.311 | 5.369 | 38,997 | -0.19(-3.48%) |
May 14, 2009 | 5.388 | 5.659 | 5.301 | 5.562 | 39,752 | +0.22(+4.17%) |
May 13, 2009 | 5.630 | 5.659 | 5.311 | 5.340 | 38,139 | -0.42(-7.23%) |
May 12, 2009 | 5.688 | 5.998 | 5.514 | 5.756 | 37,091 | +0.11(+1.88%) |
May 11, 2009 | 5.843 | 6.211 | 5.562 | 5.649 | 77,543 | -0.40(-6.56%) |
May 08, 2009 | 5.824 | 6.046 | 5.742 | 6.046 | 68,385 | +0.34(+5.93%) |
May 07, 2009 | 5.998 | 6.017 | 5.582 | 5.707 | 93,177 | -0.18(-3.12%) |
May 06, 2009 | 5.804 | 6.065 | 5.775 | 5.891 | 138,025 | -0.22(-3.64%) |
May 05, 2009 | 5.514 | 6.182 | 5.398 | 6.114 | 184,224 | +0.55(+9.91%) |
May 04, 2009 | 5.369 | 5.572 | 5.321 | 5.562 | 52,029 | +0.24(+4.55%) |
May 01, 2009 | 5.185 | 5.398 | 5.185 | 5.321 | 35,045 | +0.13(+2.42%) |
Apr 30, 2009 | 5.301 | 5.466 | 5.166 | 5.195 | 52,889 | -0.05(-0.92%) |
Apr 29, 2009 | 5.214 | 5.398 | 5.146 | 5.243 | 30,916 | +0.08(+1.50%) |
Apr 28, 2009 | 5.040 | 5.263 | 5.040 | 5.166 | 17,694 | +0.06(+1.14%) |
Apr 27, 2009 | 5.127 | 5.282 | 5.030 | 5.108 | 45,361 | -0.12(-2.22%) |
Apr 24, 2009 | 5.301 | 5.379 | 5.156 | 5.224 | 61,659 | -0.01(-0.18%) |
Apr 23, 2009 | 5.350 | 5.350 | 5.127 | 5.233 | 31,783 | -0.11(-1.99%) |
Apr 22, 2009 | 5.282 | 5.475 | 5.233 | 5.340 | 28,375 | -0.06(-1.08%) |
Apr 21, 2009 | 5.253 | 5.475 | 5.214 | 5.398 | 77,106 | +0.13(+2.39%) |
Apr 20, 2009 | 5.620 | 5.785 | 5.272 | 5.272 | 41,761 | -0.52(-9.01%) |
Apr 17, 2009 | 5.862 | 5.862 | 5.669 | 5.795 | 44,606 | -0.04(-0.66%) |
Apr 16, 2009 | 5.427 | 5.833 | 5.388 | 5.833 | 42,410 | +0.39(+7.10%) |
Apr 15, 2009 | 5.379 | 5.495 | 5.340 | 5.446 | 17,465 | +0.01(+0.18%) |
Apr 14, 2009 | 5.282 | 5.456 | 5.282 | 5.437 | 63,644 | +0.01(+0.18%) |
Apr 13, 2009 | 5.321 | 5.495 | 5.272 | 5.427 | 26,781 | -0.01(-0.18%) |
Apr 09, 2009 | 5.214 | 5.437 | 5.050 | 5.437 | 78,400 | +0.30(+5.84%) |
Apr 08, 2009 | 4.837 | 5.137 | 4.827 | 5.137 | 35,989 | +0.37(+7.71%) |
Apr 07, 2009 | 4.876 | 4.934 | 4.759 | 4.769 | 57,543 | -0.24(-4.83%) |
Apr 06, 2009 | 5.108 | 5.117 | 4.857 | 5.011 | 40,845 | -0.19(-3.72%) |
Apr 03, 2009 | 5.195 | 5.282 | 5.040 | 5.204 | 63,372 | +0.01(+0.19%) |
Apr 02, 2009 | 4.905 | 5.224 | 4.905 | 5.195 | 101,519 | +0.48(+10.27%) |
Apr 01, 2009 | 4.614 | 4.730 | 4.479 | 4.711 | 49,281 | -0.02(-0.41%) |
Mar 31, 2009 | 4.498 | 4.905 | 4.334 | 4.730 | 61,325 | +0.29(+6.54%) |
Mar 30, 2009 | 4.363 | 4.566 | 4.179 | 4.440 | 50,071 | -0.60(-11.90%) |
Mar 26, 2009 | 4.759 | 5.195 | 4.682 | 5.040 | 161,980 | +0.40(+8.54%) |
Mar 25, 2009 | 4.595 | 4.837 | 4.305 | 4.643 | 69,545 | +0.12(+2.56%) |
Mar 24, 2009 | 4.827 | 4.876 | 4.440 | 4.527 | 137,900 | -0.28(-5.84%) |
Mar 23, 2009 | 4.327 | 4.827 | 4.140 | 4.808 | 73,110 | +0.78(+19.47%) |
Mar 20, 2009 | 4.682 | 4.837 | 4.024 | 4.024 | 126,417 | -0.60(-12.97%) |
Mar 19, 2009 | 4.460 | 4.624 | 4.392 | 4.624 | 32,178 | +0.18(+4.14%) |
Mar 18, 2009 | 4.160 | 4.440 | 4.102 | 4.440 | 34,541 | +0.26(+6.25%) |
Mar 17, 2009 | 3.908 | 4.198 | 3.879 | 4.179 | 74,176 | +0.21(+5.37%) |
Mar 16, 2009 | 4.189 | 4.373 | 3.889 | 3.966 | 33,364 | -0.15(-3.76%) |
Mar 13, 2009 | 4.276 | 4.469 | 4.063 | 4.121 | 88,858 | -0.13(-2.96%) |
Mar 12, 2009 | 4.169 | 4.450 | 3.869 | 4.247 | 349,755 | +0.06(+1.39%) |
Mar 11, 2009 | 4.527 | 4.595 | 4.102 | 4.189 | 104,728 | -0.34(-7.48%) |
Mar 10, 2009 | 3.869 | 4.556 | 3.869 | 4.527 | 69,713 | +0.78(+20.93%) |
Mar 09, 2009 | 3.947 | 4.131 | 3.734 | 3.744 | 115,485 | -0.25(-6.30%) |
Mar 06, 2009 | 3.947 | 4.140 | 3.869 | 3.995 | 56,373 | +0.11(+2.74%) |
Mar 05, 2009 | 3.966 | 4.034 | 3.869 | 3.889 | 68,340 | -0.20(-4.96%) |
Mar 04, 2009 | 4.053 | 4.121 | 3.879 | 4.092 | 47,763 | -0.02(-0.47%) |
Mar 02, 2009 | 4.353 | 4.479 | 3.918 | 4.111 | 54,334 | -0.34(-7.61%) |
Feb 27, 2009 | 4.276 | 4.605 | 4.140 | 4.450 | 52,521 | +0.10(+2.22%) |
Feb 26, 2009 | 4.460 | 4.721 | 4.344 | 4.353 | 65,385 | -0.05(-1.10%) |
Feb 25, 2009 | 4.672 | 4.672 | 4.305 | 4.402 | 48,798 | -0.30(-6.38%) |
Feb 24, 2009 | 4.218 | 4.711 | 4.034 | 4.701 | 60,024 | +0.56(+13.55%) |
Feb 23, 2009 | 4.527 | 4.527 | 4.044 | 4.140 | 39,426 | -0.34(-7.56%) |
Feb 20, 2009 | 4.469 | 4.711 | 4.421 | 4.479 | 44,943 | -0.09(-1.91%) |
Feb 19, 2009 | 4.605 | 4.808 | 4.547 | 4.566 | 21,255 | +0.06(+1.29%) |
Feb 18, 2009 | 4.624 | 4.827 | 4.508 | 4.508 | 37,598 | -0.07(-1.48%) |
Feb 17, 2009 | 4.711 | 4.759 | 4.489 | 4.576 | 42,495 | -0.42(-8.33%) |
Feb 13, 2009 | 4.701 | 5.059 | 4.653 | 4.992 | 19,778 | +0.31(+6.61%) |
Feb 12, 2009 | 4.426 | 4.721 | 4.402 | 4.682 | 39,964 | +0.01(+0.21%) |
Feb 11, 2009 | 4.711 | 5.010 | 4.605 | 4.672 | 31,855 | -0.02(-0.41%) |
Feb 10, 2009 | 5.272 | 5.282 | 4.643 | 4.692 | 54,647 | -0.49(-9.51%) |
Feb 09, 2009 | 5.088 | 5.243 | 5.001 | 5.185 | 24,383 | +0.04(+0.75%) |
Feb 06, 2009 | 4.711 | 5.292 | 4.634 | 5.146 | 41,429 | +0.41(+8.57%) |
Feb 05, 2009 | 4.595 | 5.001 | 4.479 | 4.740 | 36,168 | +0.11(+2.30%) |
Feb 04, 2009 | 5.108 | 5.175 | 4.508 | 4.634 | 44,988 | -0.48(-9.45%) |
Feb 03, 2009 | 4.934 | 5.224 | 4.750 | 5.117 | 56,515 | +0.23(+4.75%) |
Feb 02, 2009 | 4.489 | 4.905 | 4.411 | 4.885 | 38,697 | +0.32(+6.99%) |
Jan 30, 2009 | 4.643 | 4.711 | 4.353 | 4.566 | 65,075 | -0.02(-0.42%) |
Jan 29, 2009 | 5.166 | 5.175 | 4.460 | 4.585 | 26,155 | -0.59(-11.40%) |
Jan 28, 2009 | 4.847 | 5.263 | 4.847 | 5.175 | 40,228 | +0.45(+9.63%) |
Jan 27, 2009 | 4.518 | 4.885 | 4.479 | 4.721 | 56,069 | +0.21(+4.72%) |
Jan 26, 2009 | 4.344 | 4.692 | 4.256 | 4.508 | 53,792 | +0.18(+4.25%) |
Jan 23, 2009 | 4.005 | 4.498 | 3.966 | 4.324 | 64,106 | +0.23(+5.67%) |
Jan 22, 2009 | 4.256 | 4.353 | 4.082 | 4.092 | 37,203 | -0.29(-6.62%) |
Jan 21, 2009 | 3.966 | 4.440 | 3.869 | 4.382 | 104,959 | +0.51(+13.25%) |
Jan 20, 2009 | 4.179 | 4.322 | 3.869 | 3.869 | 75,406 | -0.39(-9.09%) |
Jan 16, 2009 | 4.411 | 4.460 | 4.160 | 4.256 | 88,994 | -0.11(-2.44%) |
Jan 15, 2009 | 4.701 | 4.788 | 4.305 | 4.363 | 209,082 | -0.47(-9.80%) |
Jan 14, 2009 | 4.943 | 5.079 | 4.837 | 4.837 | 55,195 | -0.19(-3.85%) |
Jan 13, 2009 | 5.166 | 5.185 | 4.953 | 5.030 | 36,394 | -0.17(-3.35%) |
Jan 12, 2009 | 5.562 | 5.562 | 4.982 | 5.204 | 80,547 | -0.51(-8.97%) |
Jan 09, 2009 | 6.288 | 6.288 | 5.698 | 5.717 | 52,738 | -0.59(-9.36%) |
Jan 08, 2009 | 5.862 | 6.317 | 5.843 | 6.307 | 48,316 | +0.46(+7.95%) |
Jan 07, 2009 | 5.998 | 6.085 | 5.717 | 5.843 | 40,904 | -0.26(-4.28%) |
Jan 06, 2009 | 5.843 | 6.172 | 5.707 | 6.104 | 68,952 | +0.32(+5.52%) |
Jan 05, 2009 | 6.152 | 6.152 | 5.388 | 5.785 | 72,761 | -0.36(-5.83%) |
Jan 02, 2009 | 6.404 | 6.520 | 6.032 | 6.143 | 72,230 | -0.25(-3.93%) |
Dec 31, 2008 | 5.582 | 6.530 | 5.373 | 6.394 | 125,164 | +0.84(+15.16%) |
Dec 30, 2008 | 5.495 | 5.659 | 5.417 | 5.553 | 62,751 | +0.16(+3.05%) |
Dec 29, 2008 | 5.737 | 5.766 | 5.330 | 5.388 | 48,483 | -0.39(-6.70%) |
Dec 26, 2008 | 5.340 | 5.785 | 5.253 | 5.775 | 42,478 | +0.42(+7.76%) |
Dec 24, 2008 | 5.243 | 5.379 | 5.185 | 5.359 | 15,021 | +0.10(+1.84%) |
Dec 23, 2008 | 5.330 | 5.417 | 5.195 | 5.263 | 31,447 | -0.07(-1.27%) |
Dec 22, 2008 | 5.321 | 5.330 | 4.914 | 5.330 | 64,637 | +0.05(+0.92%) |
Dec 19, 2008 | 5.340 | 5.533 | 5.088 | 5.282 | 254,000 | +0.15(+2.82%) |
Dec 18, 2008 | 5.437 | 5.485 | 4.992 | 5.137 | 48,637 | -0.29(-5.35%) |
Dec 17, 2008 | 5.214 | 5.543 | 4.972 | 5.427 | 93,409 | +0.14(+2.56%) |
Dec 16, 2008 | 4.556 | 5.388 | 4.402 | 5.292 | 143,495 | +0.85(+19.17%) |
Dec 15, 2008 | 5.011 | 5.011 | 4.373 | 4.440 | 60,137 | -0.51(-10.35%) |
Dec 12, 2008 | 4.160 | 5.030 | 4.160 | 4.953 | 66,707 | +0.65(+15.06%) |
Dec 11, 2008 | 4.692 | 4.972 | 4.305 | 4.305 | 56,384 | -0.46(-9.74%) |
Dec 10, 2008 | 4.818 | 4.924 | 4.566 | 4.769 | 52,313 | +0.03(+0.61%) |
Dec 09, 2008 | 4.943 | 4.992 | 4.740 | 4.740 | 116,150 | -0.28(-5.59%) |
Dec 08, 2008 | 4.866 | 5.175 | 4.537 | 5.021 | 137,630 | +0.32(+6.79%) |
Dec 05, 2008 | 4.682 | 4.788 | 4.450 | 4.701 | 189,030 | -0.11(-2.21%) |
Dec 04, 2008 | 4.663 | 4.963 | 4.663 | 4.808 | 87,100 | -0.04(-0.80%) |
Dec 03, 2008 | 4.566 | 4.885 | 4.563 | 4.847 | 80,877 | +0.00(+0.00%) |
Dec 02, 2008 | 4.701 | 4.934 | 4.440 | 4.847 | 185,562 | +0.27(+5.92%) |