Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.780 | 6.857 | 6.703 | 6.857 | 434,994 | +0.08(+1.20%) |
Nov 27, 2009 | 6.595 | 6.884 | 6.577 | 6.775 | 288,874 | -0.03(-0.40%) |
Nov 25, 2009 | 6.699 | 6.848 | 6.658 | 6.803 | 394,896 | +0.11(+1.62%) |
Nov 24, 2009 | 6.518 | 6.694 | 6.500 | 6.694 | 509,519 | +0.22(+3.34%) |
Nov 23, 2009 | 6.406 | 6.600 | 6.406 | 6.478 | 224,409 | +0.18(+2.79%) |
Nov 20, 2009 | 6.185 | 6.374 | 6.185 | 6.302 | 344,629 | +0.08(+1.23%) |
Nov 19, 2009 | 6.338 | 6.347 | 6.180 | 6.225 | 355,496 | -0.14(-2.27%) |
Nov 18, 2009 | 6.360 | 6.424 | 6.257 | 6.369 | 275,207 | -0.01(-0.14%) |
Nov 17, 2009 | 6.406 | 6.433 | 6.342 | 6.378 | 218,279 | -0.04(-0.56%) |
Nov 16, 2009 | 6.261 | 6.473 | 6.261 | 6.415 | 274,471 | +0.17(+2.75%) |
Nov 13, 2009 | 6.185 | 6.347 | 6.117 | 6.243 | 336,232 | +0.06(+1.02%) |
Nov 12, 2009 | 6.270 | 6.351 | 6.166 | 6.180 | 257,222 | -0.14(-2.14%) |
Nov 11, 2009 | 6.442 | 6.473 | 6.234 | 6.315 | 656,634 | -0.09(-1.41%) |
Nov 10, 2009 | 6.369 | 6.424 | 6.351 | 6.406 | 285,278 | +0.03(+0.50%) |
Nov 09, 2009 | 6.428 | 6.509 | 6.324 | 6.374 | 505,808 | -0.02(-0.28%) |
Nov 06, 2009 | 6.347 | 6.455 | 6.320 | 6.392 | 376,884 | +0.00(+0.07%) |
Nov 05, 2009 | 6.171 | 6.541 | 6.171 | 6.388 | 488,843 | +0.25(+4.12%) |
Nov 04, 2009 | 6.270 | 6.369 | 6.130 | 6.135 | 347,943 | -0.10(-1.59%) |
Nov 03, 2009 | 6.243 | 6.248 | 6.117 | 6.234 | 466,708 | +0.08(+1.25%) |
Nov 02, 2009 | 6.311 | 6.399 | 6.135 | 6.157 | 462,536 | -0.08(-1.23%) |
Oct 30, 2009 | 6.410 | 6.500 | 6.234 | 6.234 | 446,344 | -0.23(-3.63%) |
Oct 29, 2009 | 6.428 | 6.532 | 6.392 | 6.469 | 405,355 | +0.04(+0.56%) |
Oct 28, 2009 | 6.591 | 6.600 | 6.365 | 6.433 | 506,218 | -0.18(-2.73%) |
Oct 27, 2009 | 6.654 | 6.748 | 6.591 | 6.613 | 314,343 | -0.05(-0.74%) |
Oct 26, 2009 | 6.762 | 6.812 | 6.658 | 6.663 | 310,218 | -0.08(-1.14%) |
Oct 23, 2009 | 6.739 | 6.866 | 6.699 | 6.739 | 268,322 | -0.03(-0.47%) |
Oct 22, 2009 | 6.748 | 6.803 | 6.672 | 6.771 | 371,666 | +0.02(+0.27%) |
Oct 21, 2009 | 6.766 | 6.951 | 6.730 | 6.753 | 487,240 | -0.02(-0.27%) |
Oct 20, 2009 | 6.744 | 6.875 | 6.721 | 6.771 | 318,555 | -0.05(-0.66%) |
Oct 19, 2009 | 6.798 | 6.875 | 6.744 | 6.816 | 512,095 | +0.02(+0.27%) |
Oct 16, 2009 | 6.902 | 6.929 | 6.744 | 6.798 | 633,032 | -0.15(-2.21%) |
Oct 15, 2009 | 6.960 | 7.087 | 6.897 | 6.951 | 417,339 | -0.01(-0.19%) |
Oct 14, 2009 | 7.064 | 7.163 | 6.942 | 6.965 | 528,369 | -0.10(-1.40%) |
Oct 13, 2009 | 7.190 | 7.218 | 6.866 | 7.064 | 992,091 | -0.37(-4.98%) |
Oct 12, 2009 | 7.497 | 7.754 | 7.398 | 7.434 | 761,465 | -0.37(-4.74%) |
Oct 09, 2009 | 7.723 | 7.804 | 7.646 | 7.804 | 337,917 | +0.08(+1.05%) |
Oct 08, 2009 | 7.714 | 7.817 | 7.628 | 7.723 | 549,686 | +0.09(+1.12%) |
Oct 07, 2009 | 7.601 | 7.678 | 7.538 | 7.637 | 347,808 | +0.05(+0.59%) |
Oct 06, 2009 | 7.375 | 7.596 | 7.326 | 7.592 | 506,916 | +0.25(+3.38%) |
Oct 05, 2009 | 7.231 | 7.344 | 7.187 | 7.344 | 461,126 | +0.18(+2.52%) |
Oct 02, 2009 | 7.055 | 7.186 | 7.033 | 7.163 | 354,213 | +0.11(+1.53%) |
Oct 01, 2009 | 7.213 | 7.213 | 7.037 | 7.055 | 284,830 | -0.17(-2.31%) |
Sep 30, 2009 | 7.240 | 7.317 | 7.172 | 7.222 | 405,585 | +0.00(+0.00%) |
Sep 29, 2009 | 7.190 | 7.272 | 7.172 | 7.222 | 271,257 | +0.03(+0.44%) |
Sep 28, 2009 | 7.105 | 7.195 | 7.041 | 7.190 | 297,147 | +0.14(+1.98%) |
Sep 25, 2009 | 7.064 | 7.087 | 6.992 | 7.051 | 241,370 | -0.02(-0.26%) |
Sep 24, 2009 | 6.965 | 7.087 | 6.920 | 7.069 | 447,778 | +0.15(+2.22%) |
Sep 23, 2009 | 6.897 | 7.064 | 6.825 | 6.915 | 406,113 | +0.11(+1.66%) |
Sep 22, 2009 | 6.812 | 6.911 | 6.757 | 6.803 | 227,217 | +0.02(+0.27%) |
Sep 21, 2009 | 6.775 | 6.812 | 6.744 | 6.784 | 282,396 | +0.00(+0.00%) |
Sep 18, 2009 | 6.893 | 6.938 | 6.775 | 6.784 | 386,507 | -0.09(-1.25%) |
Sep 17, 2009 | 6.879 | 6.947 | 6.825 | 6.870 | 156,740 | +0.01(+0.20%) |
Sep 16, 2009 | 6.875 | 6.875 | 6.766 | 6.857 | 254,730 | +0.01(+0.13%) |
Sep 15, 2009 | 6.852 | 6.866 | 6.676 | 6.848 | 381,952 | -0.04(-0.52%) |
Sep 14, 2009 | 6.721 | 6.938 | 6.586 | 6.884 | 656,918 | -0.05(-0.78%) |
Sep 11, 2009 | 6.956 | 6.992 | 6.825 | 6.938 | 124,853 | -0.03(-0.39%) |
Sep 10, 2009 | 6.942 | 6.987 | 6.825 | 6.965 | 326,174 | +0.05(+0.72%) |
Sep 09, 2009 | 6.920 | 6.969 | 6.843 | 6.915 | 344,228 | -0.00(-0.07%) |
Sep 08, 2009 | 6.744 | 6.960 | 6.708 | 6.920 | 582,931 | +0.23(+3.37%) |
Sep 04, 2009 | 6.536 | 6.744 | 6.478 | 6.694 | 420,850 | +0.16(+2.42%) |
Sep 03, 2009 | 6.473 | 6.541 | 6.392 | 6.536 | 288,249 | +0.12(+1.90%) |
Sep 02, 2009 | 6.360 | 6.446 | 6.315 | 6.415 | 553,581 | +0.05(+0.85%) |
Sep 01, 2009 | 6.351 | 6.419 | 6.212 | 6.360 | 526,879 | +0.00(+0.00%) |
Aug 31, 2009 | 6.261 | 6.374 | 6.135 | 6.360 | 476,960 | +0.13(+2.03%) |
Aug 28, 2009 | 6.451 | 6.451 | 6.139 | 6.234 | 355,864 | -0.16(-2.54%) |
Aug 27, 2009 | 6.460 | 6.460 | 6.252 | 6.397 | 153,131 | -0.06(-0.98%) |
Aug 26, 2009 | 6.496 | 6.500 | 6.333 | 6.460 | 331,796 | -0.00(-0.07%) |
Aug 25, 2009 | 6.487 | 6.536 | 6.406 | 6.464 | 465,894 | -0.02(-0.35%) |
Aug 24, 2009 | 6.469 | 6.536 | 6.455 | 6.487 | 383,852 | +0.01(+0.21%) |
Aug 21, 2009 | 6.392 | 6.509 | 6.342 | 6.473 | 319,812 | +0.14(+2.21%) |
Aug 20, 2009 | 6.261 | 6.347 | 6.261 | 6.333 | 127,400 | +0.04(+0.65%) |
Aug 19, 2009 | 6.162 | 6.315 | 6.157 | 6.293 | 207,612 | +0.06(+1.01%) |
Aug 18, 2009 | 6.311 | 6.324 | 6.216 | 6.230 | 177,175 | -0.07(-1.07%) |
Aug 17, 2009 | 6.194 | 6.329 | 6.148 | 6.297 | 193,038 | +0.02(+0.36%) |
Aug 14, 2009 | 6.261 | 6.311 | 6.194 | 6.275 | 277,845 | +0.04(+0.58%) |
Aug 13, 2009 | 6.284 | 6.284 | 6.144 | 6.239 | 196,922 | +0.01(+0.14%) |
Aug 12, 2009 | 6.126 | 6.320 | 6.126 | 6.230 | 359,083 | +0.10(+1.62%) |
Aug 11, 2009 | 6.248 | 6.248 | 6.099 | 6.130 | 268,577 | -0.13(-2.09%) |
Aug 10, 2009 | 6.230 | 6.374 | 6.157 | 6.261 | 326,505 | -0.04(-0.57%) |
Aug 07, 2009 | 5.968 | 6.311 | 5.776 | 6.297 | 510,171 | +0.44(+7.47%) |
Aug 06, 2009 | 5.706 | 5.878 | 5.467 | 5.860 | 579,309 | +0.19(+3.34%) |
Aug 05, 2009 | 5.711 | 5.900 | 5.589 | 5.670 | 448,796 | -0.24(-4.12%) |
Aug 04, 2009 | 5.869 | 6.021 | 5.779 | 5.914 | 227,574 | +0.07(+1.24%) |
Aug 03, 2009 | 5.792 | 5.918 | 5.670 | 5.842 | 337,103 | +0.14(+2.53%) |
Jul 31, 2009 | 5.670 | 5.751 | 5.670 | 5.697 | 212,538 | +0.06(+1.04%) |
Jul 30, 2009 | 5.553 | 5.715 | 5.521 | 5.639 | 330,479 | +0.14(+2.46%) |
Jul 29, 2009 | 5.490 | 5.558 | 5.431 | 5.503 | 283,425 | +0.04(+0.74%) |
Jul 28, 2009 | 5.355 | 5.499 | 5.341 | 5.463 | 370,788 | +0.13(+2.45%) |
Jul 27, 2009 | 5.299 | 5.332 | 5.192 | 5.332 | 310,195 | +0.06(+1.20%) |
Jul 24, 2009 | 5.152 | 5.269 | 5.097 | 5.269 | 332,862 | +0.06(+1.13%) |
Jul 23, 2009 | 5.075 | 5.210 | 5.025 | 5.210 | 337,105 | +0.11(+2.12%) |
Jul 22, 2009 | 4.998 | 5.124 | 4.979 | 5.102 | 308,406 | +0.06(+1.25%) |
Jul 21, 2009 | 5.152 | 5.152 | 4.994 | 5.039 | 259,805 | -0.09(-1.76%) |
Jul 20, 2009 | 5.152 | 5.152 | 5.070 | 5.129 | 236,697 | +0.00(+0.00%) |
Jul 17, 2009 | 5.165 | 5.188 | 5.088 | 5.129 | 323,510 | -0.06(-1.22%) |
Jul 16, 2009 | 5.161 | 5.206 | 5.075 | 5.192 | 414,067 | -0.04(-0.78%) |
Jul 15, 2009 | 5.142 | 5.237 | 5.120 | 5.233 | 385,009 | +0.11(+2.20%) |
Jul 14, 2009 | 5.075 | 5.120 | 4.989 | 5.120 | 271,170 | +0.04(+0.71%) |
Jul 13, 2009 | 4.949 | 5.093 | 4.890 | 5.084 | 383,071 | -0.18(-3.51%) |
Jul 10, 2009 | 5.233 | 5.282 | 5.165 | 5.269 | 492,990 | +0.05(+0.95%) |
Jul 09, 2009 | 5.129 | 5.251 | 5.034 | 5.219 | 497,335 | +0.14(+2.84%) |
Jul 08, 2009 | 5.106 | 5.233 | 4.962 | 5.075 | 622,295 | +0.02(+0.36%) |
Jul 07, 2009 | 5.174 | 5.236 | 5.052 | 5.057 | 446,574 | -0.13(-2.52%) |
Jul 06, 2009 | 5.097 | 5.242 | 5.097 | 5.188 | 313,920 | +0.09(+1.86%) |
Jul 02, 2009 | 5.142 | 5.170 | 5.061 | 5.093 | 377,166 | -0.08(-1.48%) |
Jul 01, 2009 | 5.305 | 5.323 | 5.165 | 5.170 | 430,252 | -0.11(-2.13%) |
Jun 30, 2009 | 5.336 | 5.355 | 5.269 | 5.282 | 270,654 | +0.02(+0.34%) |
Jun 29, 2009 | 5.377 | 5.377 | 5.233 | 5.264 | 295,374 | -0.13(-2.34%) |
Jun 26, 2009 | 5.273 | 5.404 | 5.215 | 5.391 | 765,615 | +0.10(+1.88%) |
Jun 25, 2009 | 5.142 | 5.300 | 5.102 | 5.291 | 236,559 | +0.11(+2.18%) |
Jun 24, 2009 | 5.228 | 5.282 | 5.138 | 5.179 | 253,901 | -0.02(-0.35%) |
Jun 23, 2009 | 5.323 | 5.327 | 5.115 | 5.197 | 294,092 | -0.10(-1.87%) |
Jun 22, 2009 | 5.318 | 5.373 | 5.251 | 5.296 | 296,841 | -0.04(-0.68%) |
Jun 19, 2009 | 5.413 | 5.449 | 5.305 | 5.332 | 500,115 | -0.01(-0.25%) |
Jun 18, 2009 | 5.246 | 5.368 | 5.233 | 5.345 | 265,347 | +0.09(+1.80%) |
Jun 17, 2009 | 5.097 | 5.296 | 5.093 | 5.251 | 359,371 | +0.17(+3.28%) |
Jun 16, 2009 | 5.138 | 5.138 | 5.066 | 5.084 | 356,319 | +0.03(+0.63%) |
Jun 15, 2009 | 5.102 | 5.111 | 4.962 | 5.052 | 176,494 | -0.09(-1.75%) |
Jun 12, 2009 | 5.075 | 5.147 | 4.967 | 5.142 | 250,855 | +0.08(+1.51%) |
Jun 11, 2009 | 5.043 | 5.179 | 4.998 | 5.066 | 379,821 | +0.09(+1.91%) |
Jun 10, 2009 | 4.818 | 4.998 | 4.624 | 4.971 | 851,114 | +0.21(+4.36%) |
Jun 09, 2009 | 4.885 | 4.962 | 4.746 | 4.764 | 595,640 | -0.07(-1.49%) |
Jun 08, 2009 | 4.944 | 4.958 | 4.737 | 4.836 | 809,189 | -0.03(-0.56%) |
Jun 05, 2009 | 4.894 | 5.097 | 4.791 | 4.863 | 658,538 | +0.11(+2.28%) |
Jun 04, 2009 | 4.786 | 4.831 | 4.688 | 4.755 | 191,405 | +0.01(+0.29%) |
Jun 03, 2009 | 4.601 | 4.804 | 4.601 | 4.741 | 452,717 | +0.12(+2.64%) |
Jun 02, 2009 | 4.709 | 4.813 | 4.511 | 4.619 | 666,231 | -0.10(-2.10%) |
Jun 01, 2009 | 4.705 | 4.795 | 4.633 | 4.718 | 425,395 | +0.08(+1.65%) |
May 29, 2009 | 4.800 | 4.849 | 4.529 | 4.642 | 591,513 | -0.16(-3.38%) |
May 28, 2009 | 4.885 | 4.885 | 4.764 | 4.804 | 323,616 | -0.03(-0.56%) |
May 27, 2009 | 4.845 | 4.939 | 4.818 | 4.831 | 295,019 | -0.03(-0.65%) |
May 26, 2009 | 4.813 | 5.057 | 4.813 | 4.863 | 377,846 | +0.05(+1.13%) |
May 22, 2009 | 4.994 | 5.007 | 4.791 | 4.809 | 285,085 | -0.15(-3.00%) |
May 21, 2009 | 5.034 | 5.097 | 4.876 | 4.958 | 288,823 | -0.10(-1.96%) |
May 20, 2009 | 5.215 | 5.219 | 5.030 | 5.057 | 334,033 | -0.12(-2.27%) |
May 19, 2009 | 5.210 | 5.210 | 5.012 | 5.174 | 429,465 | -0.09(-1.80%) |
May 18, 2009 | 5.183 | 5.364 | 5.183 | 5.269 | 265,861 | +0.11(+2.19%) |
May 15, 2009 | 5.215 | 5.215 | 5.057 | 5.156 | 312,257 | -0.07(-1.30%) |
May 14, 2009 | 5.016 | 5.309 | 4.985 | 5.224 | 359,642 | +0.23(+4.51%) |
May 13, 2009 | 5.066 | 5.106 | 4.962 | 4.998 | 270,516 | -0.14(-2.64%) |
May 12, 2009 | 5.106 | 5.305 | 5.061 | 5.133 | 241,166 | +0.05(+0.89%) |
May 11, 2009 | 5.373 | 5.422 | 4.998 | 5.088 | 606,104 | -0.38(-6.93%) |
May 08, 2009 | 5.201 | 5.476 | 5.201 | 5.467 | 424,603 | +0.33(+6.41%) |
May 07, 2009 | 5.124 | 5.323 | 5.106 | 5.138 | 356,436 | +0.03(+0.62%) |
May 06, 2009 | 5.233 | 5.233 | 4.980 | 5.106 | 235,145 | -0.06(-1.22%) |
May 05, 2009 | 5.287 | 5.323 | 5.039 | 5.170 | 357,221 | -0.15(-2.88%) |
May 04, 2009 | 5.233 | 5.336 | 5.179 | 5.323 | 288,823 | +0.18(+3.51%) |
May 01, 2009 | 5.133 | 5.201 | 5.061 | 5.142 | 290,235 | +0.07(+1.33%) |
Apr 30, 2009 | 5.246 | 5.309 | 5.075 | 5.075 | 227,803 | -0.14(-2.60%) |
Apr 29, 2009 | 5.066 | 5.255 | 5.052 | 5.210 | 228,831 | +0.17(+3.40%) |
Apr 28, 2009 | 4.980 | 5.183 | 4.967 | 5.039 | 325,378 | +0.02(+0.45%) |
Apr 27, 2009 | 5.012 | 5.138 | 4.971 | 5.016 | 264,702 | -0.08(-1.59%) |
Apr 24, 2009 | 5.129 | 5.206 | 4.985 | 5.097 | 395,548 | +0.03(+0.53%) |
Apr 23, 2009 | 5.147 | 5.210 | 4.971 | 5.070 | 447,450 | -0.09(-1.66%) |
Apr 22, 2009 | 5.025 | 5.300 | 5.025 | 5.156 | 213,626 | +0.05(+0.88%) |
Apr 21, 2009 | 4.998 | 5.201 | 4.967 | 5.111 | 334,509 | +0.10(+2.07%) |
Apr 20, 2009 | 5.102 | 5.179 | 4.967 | 5.007 | 314,800 | -0.26(-4.97%) |
Apr 17, 2009 | 5.287 | 5.300 | 5.165 | 5.269 | 221,558 | +0.01(+0.17%) |
Apr 16, 2009 | 5.255 | 5.336 | 5.115 | 5.260 | 338,832 | +0.05(+0.87%) |
Apr 15, 2009 | 5.066 | 5.242 | 5.066 | 5.215 | 212,837 | +0.13(+2.48%) |
Apr 14, 2009 | 5.156 | 5.156 | 5.025 | 5.088 | 286,021 | -0.14(-2.59%) |
Apr 13, 2009 | 5.314 | 5.314 | 5.057 | 5.224 | 434,914 | -0.20(-3.66%) |
Apr 09, 2009 | 5.192 | 5.427 | 5.120 | 5.422 | 579,717 | +0.31(+6.00%) |
Apr 08, 2009 | 5.030 | 5.115 | 4.885 | 5.115 | 353,386 | +0.23(+4.71%) |
Apr 07, 2009 | 5.021 | 5.174 | 4.885 | 4.885 | 328,083 | -0.19(-3.82%) |
Apr 06, 2009 | 5.093 | 5.152 | 5.007 | 5.079 | 405,013 | -0.07(-1.31%) |
Apr 03, 2009 | 4.935 | 5.147 | 4.877 | 5.147 | 276,803 | +0.22(+4.39%) |
Apr 02, 2009 | 4.912 | 5.016 | 4.773 | 4.930 | 563,051 | +0.14(+3.02%) |
Apr 01, 2009 | 4.565 | 4.854 | 4.511 | 4.786 | 389,105 | +0.16(+3.41%) |
Mar 31, 2009 | 4.687 | 4.773 | 4.574 | 4.628 | 371,471 | -0.01(-0.29%) |
Mar 30, 2009 | 4.511 | 4.669 | 4.421 | 4.642 | 294,549 | -0.21(-4.28%) |
Mar 26, 2009 | 4.637 | 4.849 | 4.524 | 4.849 | 430,507 | +0.34(+7.61%) |
Mar 25, 2009 | 4.430 | 4.606 | 4.308 | 4.506 | 362,732 | +0.13(+2.88%) |
Mar 24, 2009 | 4.543 | 4.845 | 4.376 | 4.380 | 370,030 | -0.57(-11.57%) |
Mar 23, 2009 | 4.854 | 4.953 | 4.430 | 4.953 | 532,740 | +0.32(+6.91%) |
Mar 20, 2009 | 4.655 | 4.813 | 4.601 | 4.633 | 543,130 | +0.00(+0.10%) |
Mar 19, 2009 | 4.714 | 4.714 | 4.470 | 4.628 | 357,899 | -0.01(-0.19%) |
Mar 18, 2009 | 4.380 | 4.637 | 4.376 | 4.637 | 280,330 | +0.30(+6.86%) |
Mar 17, 2009 | 4.091 | 4.344 | 3.970 | 4.340 | 217,204 | +0.26(+6.30%) |
Mar 16, 2009 | 4.015 | 4.191 | 3.997 | 4.082 | 271,946 | +0.14(+3.67%) |
Mar 13, 2009 | 4.096 | 4.146 | 3.848 | 3.938 | 368,675 | -0.15(-3.64%) |
Mar 12, 2009 | 3.767 | 4.091 | 3.676 | 4.087 | 299,105 | +0.31(+8.11%) |
Mar 11, 2009 | 3.875 | 3.947 | 3.780 | 3.780 | 154,541 | -0.04(-0.95%) |
Mar 10, 2009 | 3.636 | 3.830 | 3.613 | 3.816 | 352,849 | +0.25(+7.09%) |
Mar 09, 2009 | 3.654 | 3.726 | 3.564 | 3.564 | 439,266 | -0.22(-5.73%) |
Mar 06, 2009 | 3.776 | 3.852 | 3.658 | 3.780 | 290,869 | +0.06(+1.58%) |
Mar 05, 2009 | 3.902 | 3.970 | 3.708 | 3.722 | 309,703 | -0.27(-6.67%) |
Mar 04, 2009 | 3.690 | 4.042 | 3.609 | 3.988 | 279,616 | +0.02(+0.57%) |
Mar 02, 2009 | 4.285 | 4.380 | 3.961 | 3.965 | 314,853 | -0.40(-9.10%) |
Feb 27, 2009 | 4.182 | 4.452 | 4.114 | 4.362 | 253,094 | +0.13(+2.98%) |
Feb 26, 2009 | 4.452 | 4.574 | 4.231 | 4.236 | 388,749 | -0.19(-4.28%) |
Feb 25, 2009 | 4.552 | 4.655 | 4.299 | 4.425 | 296,480 | -0.14(-3.06%) |
Feb 24, 2009 | 4.488 | 4.610 | 4.267 | 4.565 | 344,029 | +0.13(+2.85%) |
Feb 23, 2009 | 4.732 | 4.858 | 4.430 | 4.439 | 299,712 | -0.27(-5.66%) |
Feb 20, 2009 | 4.858 | 4.873 | 4.592 | 4.705 | 279,743 | -0.22(-4.49%) |
Feb 19, 2009 | 4.985 | 5.066 | 4.881 | 4.926 | 177,237 | +0.02(+0.37%) |
Feb 18, 2009 | 5.066 | 5.066 | 4.885 | 4.908 | 205,273 | -0.12(-2.42%) |
Feb 17, 2009 | 5.079 | 5.192 | 5.030 | 5.030 | 217,519 | -0.27(-5.03%) |
Feb 13, 2009 | 5.300 | 5.413 | 5.142 | 5.296 | 100,519 | +0.01(+0.26%) |
Feb 12, 2009 | 5.179 | 5.359 | 5.156 | 5.282 | 187,275 | -0.03(-0.51%) |
Feb 11, 2009 | 5.174 | 5.318 | 5.174 | 5.309 | 230,906 | +0.15(+2.88%) |
Feb 10, 2009 | 5.327 | 5.436 | 5.138 | 5.161 | 240,126 | -0.18(-3.46%) |
Feb 09, 2009 | 5.395 | 5.427 | 5.300 | 5.345 | 165,807 | -0.09(-1.58%) |
Feb 06, 2009 | 5.314 | 5.467 | 5.305 | 5.431 | 214,105 | +0.09(+1.78%) |
Feb 05, 2009 | 5.210 | 5.404 | 5.179 | 5.336 | 270,692 | +0.11(+2.16%) |
Feb 04, 2009 | 5.409 | 5.449 | 5.192 | 5.224 | 163,291 | -0.20(-3.66%) |
Feb 03, 2009 | 5.440 | 5.440 | 4.976 | 5.422 | 208,195 | +0.03(+0.59%) |
Feb 02, 2009 | 5.079 | 5.431 | 5.021 | 5.391 | 278,317 | +0.31(+6.13%) |
Jan 30, 2009 | 5.210 | 5.314 | 5.057 | 5.079 | 195,703 | -0.05(-1.05%) |
Jan 29, 2009 | 5.300 | 5.368 | 5.115 | 5.133 | 214,338 | -0.24(-4.53%) |
Jan 28, 2009 | 5.526 | 5.526 | 5.332 | 5.377 | 295,728 | -0.05(-0.91%) |
Jan 27, 2009 | 5.418 | 5.521 | 5.300 | 5.427 | 167,172 | +0.01(+0.25%) |
Jan 26, 2009 | 5.269 | 5.449 | 5.206 | 5.413 | 194,329 | +0.18(+3.45%) |
Jan 23, 2009 | 5.106 | 5.350 | 5.070 | 5.233 | 102,847 | -0.03(-0.51%) |
Jan 22, 2009 | 5.264 | 5.377 | 5.133 | 5.260 | 103,366 | -0.14(-2.67%) |
Jan 21, 2009 | 5.075 | 5.409 | 5.052 | 5.404 | 425,592 | +0.38(+7.64%) |
Jan 20, 2009 | 5.300 | 5.323 | 5.021 | 5.021 | 224,493 | -0.34(-6.31%) |
Jan 16, 2009 | 5.287 | 5.436 | 5.003 | 5.359 | 236,734 | +0.12(+2.33%) |
Jan 15, 2009 | 5.075 | 5.251 | 5.025 | 5.237 | 268,794 | +0.19(+3.75%) |
Jan 14, 2009 | 5.336 | 5.350 | 5.030 | 5.048 | 280,064 | -0.35(-6.52%) |
Jan 13, 2009 | 5.278 | 5.503 | 5.264 | 5.400 | 341,189 | -0.11(-2.05%) |
Jan 12, 2009 | 5.454 | 5.580 | 5.449 | 5.512 | 381,455 | +0.08(+1.50%) |
Jan 09, 2009 | 5.612 | 5.612 | 5.422 | 5.431 | 289,295 | -0.20(-3.53%) |
Jan 08, 2009 | 5.458 | 5.630 | 5.436 | 5.630 | 375,148 | +0.18(+3.40%) |
Jan 07, 2009 | 5.422 | 5.544 | 5.368 | 5.445 | 203,794 | -0.02(-0.41%) |
Jan 06, 2009 | 5.476 | 5.521 | 5.323 | 5.467 | 262,157 | +0.00(+0.08%) |
Jan 05, 2009 | 5.413 | 5.508 | 5.327 | 5.463 | 401,200 | +0.06(+1.17%) |
Jan 02, 2009 | 5.368 | 5.440 | 5.201 | 5.400 | 212,431 | +0.04(+0.76%) |
Dec 31, 2008 | 5.133 | 5.404 | 5.093 | 5.359 | 362,459 | +0.24(+4.76%) |
Dec 30, 2008 | 4.921 | 5.147 | 4.894 | 5.115 | 455,601 | +0.24(+5.00%) |
Dec 29, 2008 | 5.016 | 5.016 | 4.849 | 4.872 | 229,277 | -0.14(-2.79%) |
Dec 26, 2008 | 4.980 | 5.039 | 4.859 | 5.012 | 104,543 | +0.05(+0.91%) |
Dec 24, 2008 | 4.908 | 5.012 | 4.876 | 4.967 | 31,574 | +0.04(+0.73%) |
Dec 23, 2008 | 5.093 | 5.093 | 4.849 | 4.930 | 317,996 | +0.04(+0.83%) |
Dec 22, 2008 | 4.768 | 5.061 | 4.655 | 4.890 | 437,585 | +0.01(+0.18%) |
Dec 19, 2008 | 5.165 | 5.188 | 4.858 | 4.881 | 532,428 | -0.19(-3.82%) |
Dec 18, 2008 | 5.124 | 5.179 | 4.919 | 5.075 | 498,785 | -0.03(-0.53%) |
Dec 17, 2008 | 4.714 | 5.111 | 4.601 | 5.102 | 374,144 | +0.35(+7.31%) |
Dec 16, 2008 | 4.786 | 4.994 | 4.606 | 4.755 | 884,617 | +0.06(+1.35%) |
Dec 15, 2008 | 4.912 | 4.935 | 4.615 | 4.691 | 219,450 | -0.19(-3.97%) |
Dec 12, 2008 | 4.407 | 4.890 | 4.407 | 4.885 | 180,090 | +0.38(+8.41%) |
Dec 11, 2008 | 4.939 | 4.971 | 4.475 | 4.506 | 312,989 | -0.52(-10.40%) |
Dec 10, 2008 | 4.881 | 5.179 | 4.881 | 5.030 | 195,395 | -0.02(-0.45%) |
Dec 09, 2008 | 4.876 | 5.179 | 4.782 | 5.052 | 537,103 | +0.01(+0.27%) |
Dec 08, 2008 | 4.854 | 5.079 | 4.755 | 5.039 | 246,668 | +0.25(+5.28%) |
Dec 05, 2008 | 4.574 | 4.795 | 4.389 | 4.786 | 235,366 | +0.18(+3.82%) |
Dec 04, 2008 | 4.655 | 4.903 | 4.529 | 4.610 | 236,606 | -0.11(-2.39%) |
Dec 03, 2008 | 4.515 | 4.768 | 4.389 | 4.723 | 252,223 | +0.09(+2.05%) |
Dec 02, 2008 | 4.249 | 4.633 | 4.177 | 4.628 | 475,453 | +0.43(+10.32%) |