Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.270 | 7.351 | 7.200 | 7.330 | 283,538 | +0.13(+1.81%) |
Nov 27, 2009 | 6.655 | 7.242 | 6.655 | 7.199 | 56,706 | -0.08(-1.11%) |
Nov 25, 2009 | 7.407 | 7.407 | 7.164 | 7.280 | 97,856 | -0.06(-0.77%) |
Nov 24, 2009 | 7.518 | 7.601 | 7.310 | 7.337 | 321,123 | -0.16(-2.08%) |
Nov 23, 2009 | 7.436 | 7.629 | 7.337 | 7.492 | 331,211 | +0.22(+3.03%) |
Nov 20, 2009 | 7.024 | 7.279 | 7.024 | 7.272 | 390,520 | +0.18(+2.49%) |
Nov 19, 2009 | 7.153 | 7.157 | 6.858 | 7.095 | 139,353 | -0.03(-0.42%) |
Nov 18, 2009 | 7.096 | 7.187 | 7.041 | 7.125 | 277,638 | +0.04(+0.60%) |
Nov 17, 2009 | 7.167 | 7.233 | 7.081 | 7.082 | 111,127 | -0.08(-1.16%) |
Nov 16, 2009 | 7.276 | 7.276 | 7.108 | 7.166 | 67,649 | -0.11(-1.52%) |
Nov 13, 2009 | 7.140 | 7.276 | 7.134 | 7.276 | 56,699 | +0.22(+3.15%) |
Nov 12, 2009 | 7.167 | 7.167 | 7.044 | 7.054 | 70,649 | -0.10(-1.38%) |
Nov 11, 2009 | 7.166 | 7.351 | 7.002 | 7.153 | 243,046 | -0.01(-0.18%) |
Nov 10, 2009 | 7.106 | 7.166 | 7.068 | 7.166 | 52,249 | +0.11(+1.60%) |
Nov 09, 2009 | 6.890 | 7.142 | 6.890 | 7.052 | 87,790 | +0.20(+2.97%) |
Nov 06, 2009 | 6.754 | 6.849 | 6.754 | 6.849 | 63,058 | +0.10(+1.49%) |
Nov 05, 2009 | 6.630 | 6.749 | 6.579 | 6.749 | 31,126 | +0.24(+3.63%) |
Nov 04, 2009 | 6.645 | 6.705 | 6.511 | 6.512 | 77,815 | -0.01(-0.15%) |
Nov 03, 2009 | 6.545 | 6.565 | 6.488 | 6.522 | 84,161 | -0.02(-0.26%) |
Nov 02, 2009 | 6.609 | 6.676 | 6.503 | 6.539 | 88,844 | -0.03(-0.52%) |
Oct 30, 2009 | 6.757 | 6.847 | 6.500 | 6.573 | 95,486 | -0.20(-2.92%) |
Oct 29, 2009 | 6.679 | 6.775 | 6.610 | 6.771 | 67,204 | +0.14(+2.11%) |
Oct 28, 2009 | 6.795 | 6.795 | 6.604 | 6.631 | 115,138 | -0.15(-2.27%) |
Oct 27, 2009 | 6.856 | 6.856 | 6.773 | 6.785 | 94,291 | +0.02(+0.25%) |
Oct 26, 2009 | 6.835 | 6.883 | 6.768 | 6.768 | 60,802 | -0.05(-0.66%) |
Oct 23, 2009 | 6.842 | 6.842 | 6.780 | 6.814 | 95,925 | +0.00(+0.06%) |
Oct 22, 2009 | 6.575 | 6.853 | 6.575 | 6.809 | 179,400 | +0.08(+1.20%) |
Oct 21, 2009 | 6.743 | 6.757 | 6.658 | 6.729 | 47,396 | +0.03(+0.42%) |
Oct 20, 2009 | 6.633 | 6.700 | 6.627 | 6.700 | 43,222 | +0.01(+0.11%) |
Oct 19, 2009 | 6.757 | 6.781 | 6.651 | 6.693 | 97,333 | -0.00(-0.04%) |
Oct 16, 2009 | 6.644 | 6.746 | 6.609 | 6.696 | 45,260 | +0.06(+0.85%) |
Oct 15, 2009 | 6.729 | 6.729 | 6.532 | 6.640 | 85,370 | -0.14(-2.10%) |
Oct 14, 2009 | 6.856 | 6.898 | 6.650 | 6.782 | 62,422 | +0.08(+1.22%) |
Oct 13, 2009 | 6.770 | 6.770 | 6.675 | 6.700 | 50,226 | -0.08(-1.21%) |
Oct 12, 2009 | 6.780 | 6.785 | 6.686 | 6.782 | 26,301 | +0.14(+2.06%) |
Oct 09, 2009 | 6.503 | 6.645 | 6.503 | 6.645 | 36,785 | +0.02(+0.23%) |
Oct 08, 2009 | 6.569 | 6.715 | 6.563 | 6.630 | 97,750 | +0.04(+0.60%) |
Oct 07, 2009 | 6.579 | 6.603 | 6.521 | 6.590 | 28,423 | +0.01(+0.15%) |
Oct 06, 2009 | 6.757 | 6.757 | 6.545 | 6.580 | 110,243 | +0.05(+0.69%) |
Oct 05, 2009 | 6.602 | 6.602 | 6.488 | 6.535 | 40,909 | -0.04(-0.56%) |
Oct 02, 2009 | 6.503 | 6.572 | 6.457 | 6.572 | 65,789 | +0.00(+0.02%) |
Oct 01, 2009 | 6.722 | 6.722 | 6.548 | 6.570 | 37,492 | -0.14(-2.15%) |
Sep 30, 2009 | 6.764 | 6.764 | 6.664 | 6.715 | 31,090 | -0.06(-0.86%) |
Sep 29, 2009 | 6.860 | 6.860 | 6.730 | 6.773 | 30,595 | -0.06(-0.87%) |
Sep 28, 2009 | 6.729 | 6.833 | 6.715 | 6.832 | 34,663 | +0.12(+1.77%) |
Sep 25, 2009 | 6.604 | 6.715 | 6.538 | 6.713 | 77,815 | +0.07(+0.98%) |
Sep 24, 2009 | 6.781 | 6.792 | 6.613 | 6.648 | 49,773 | -0.07(-0.99%) |
Sep 23, 2009 | 6.884 | 6.884 | 6.715 | 6.715 | 57,901 | -0.13(-1.84%) |
Sep 22, 2009 | 6.856 | 6.955 | 6.785 | 6.840 | 387,882 | +0.06(+0.83%) |
Sep 21, 2009 | 6.691 | 6.845 | 6.613 | 6.784 | 413,136 | -0.04(-0.54%) |
Sep 18, 2009 | 6.439 | 6.842 | 6.439 | 6.821 | 377,369 | +0.42(+6.51%) |
Sep 17, 2009 | 6.333 | 6.524 | 6.333 | 6.404 | 217,848 | +0.09(+1.41%) |
Sep 16, 2009 | 6.332 | 6.397 | 6.315 | 6.315 | 92,395 | -0.02(-0.25%) |
Sep 15, 2009 | 6.319 | 6.361 | 6.255 | 6.330 | 83,036 | +0.00(+0.07%) |
Sep 14, 2009 | 6.358 | 6.388 | 6.259 | 6.326 | 35,094 | -0.05(-0.71%) |
Sep 11, 2009 | 6.344 | 6.384 | 6.305 | 6.371 | 31,918 | -0.01(-0.11%) |
Sep 10, 2009 | 6.254 | 6.433 | 6.218 | 6.378 | 378,692 | +0.08(+1.32%) |
Sep 09, 2009 | 6.274 | 6.327 | 6.268 | 6.295 | 54,824 | +0.02(+0.34%) |
Sep 08, 2009 | 6.351 | 6.351 | 6.201 | 6.274 | 76,018 | +0.00(+0.05%) |
Sep 04, 2009 | 6.220 | 6.312 | 6.200 | 6.271 | 94,043 | +0.07(+1.12%) |
Sep 03, 2009 | 6.091 | 6.204 | 6.064 | 6.201 | 104,301 | +0.13(+2.14%) |
Sep 02, 2009 | 5.961 | 6.081 | 5.961 | 6.071 | 97,410 | +0.06(+1.06%) |
Sep 01, 2009 | 5.937 | 6.163 | 5.937 | 6.008 | 119,319 | -0.04(-0.65%) |
Aug 31, 2009 | 6.152 | 6.156 | 6.047 | 6.047 | 58,184 | -0.18(-2.91%) |
Aug 28, 2009 | 6.156 | 6.285 | 6.156 | 6.228 | 90,223 | +0.08(+1.31%) |
Aug 27, 2009 | 5.923 | 6.186 | 5.923 | 6.148 | 289,459 | -0.03(-0.48%) |
Aug 26, 2009 | 6.361 | 6.361 | 6.114 | 6.177 | 66,694 | -0.23(-3.64%) |
Aug 25, 2009 | 6.395 | 6.495 | 6.350 | 6.411 | 77,292 | +0.04(+0.55%) |
Aug 24, 2009 | 6.545 | 6.552 | 6.291 | 6.375 | 196,696 | -0.07(-1.01%) |
Aug 21, 2009 | 6.667 | 6.667 | 6.371 | 6.440 | 95,727 | -0.07(-1.13%) |
Aug 20, 2009 | 6.501 | 6.624 | 6.464 | 6.514 | 42,515 | +0.08(+1.30%) |
Aug 19, 2009 | 6.380 | 6.473 | 6.380 | 6.430 | 7,151 | +0.01(+0.09%) |
Aug 18, 2009 | 6.486 | 6.503 | 6.370 | 6.425 | 35,370 | +0.02(+0.38%) |
Aug 17, 2009 | 6.545 | 6.545 | 6.361 | 6.401 | 86,997 | -0.23(-3.47%) |
Aug 14, 2009 | 6.715 | 6.715 | 6.538 | 6.631 | 23,344 | -0.13(-1.96%) |
Aug 13, 2009 | 6.607 | 6.764 | 6.602 | 6.764 | 44,588 | +0.17(+2.53%) |
Aug 12, 2009 | 6.503 | 6.633 | 6.503 | 6.597 | 21,229 | +0.06(+0.95%) |
Aug 11, 2009 | 6.488 | 6.573 | 6.439 | 6.535 | 37,492 | +0.08(+1.27%) |
Aug 10, 2009 | 6.455 | 6.514 | 6.432 | 6.453 | 36,078 | -0.08(-1.19%) |
Aug 07, 2009 | 6.536 | 6.565 | 6.457 | 6.531 | 28,261 | +0.04(+0.54%) |
Aug 06, 2009 | 6.577 | 6.577 | 6.469 | 6.495 | 37,818 | -0.11(-1.61%) |
Aug 05, 2009 | 6.641 | 6.641 | 6.510 | 6.602 | 34,415 | -0.03(-0.43%) |
Aug 04, 2009 | 6.621 | 6.645 | 6.439 | 6.630 | 79,647 | +0.20(+3.08%) |
Aug 03, 2009 | 6.364 | 6.501 | 6.364 | 6.432 | 93,208 | +0.14(+2.25%) |
Jul 31, 2009 | 6.298 | 6.298 | 6.203 | 6.291 | 179,018 | +0.02(+0.34%) |
Jul 30, 2009 | 6.237 | 6.319 | 6.234 | 6.269 | 24,766 | +0.05(+0.86%) |
Jul 29, 2009 | 6.248 | 6.269 | 6.184 | 6.216 | 28,310 | -0.06(-0.90%) |
Jul 28, 2009 | 6.291 | 6.291 | 6.220 | 6.272 | 64,650 | -0.07(-1.05%) |
Jul 27, 2009 | 6.428 | 6.428 | 6.291 | 6.339 | 63,730 | -0.04(-0.69%) |
Jul 24, 2009 | 6.399 | 6.399 | 6.291 | 6.382 | 4,315 | +0.00(+0.00%) |
Jul 23, 2009 | 6.563 | 6.563 | 6.356 | 6.382 | 100,594 | +0.00(+0.07%) |
Jul 22, 2009 | 6.416 | 6.416 | 6.312 | 6.378 | 25,629 | -0.05(-0.73%) |
Jul 21, 2009 | 6.466 | 6.561 | 6.363 | 6.425 | 70,861 | -0.01(-0.11%) |
Jul 20, 2009 | 6.408 | 6.457 | 6.343 | 6.432 | 63,235 | +0.13(+2.02%) |
Jul 17, 2009 | 6.375 | 6.375 | 6.241 | 6.305 | 25,466 | -0.08(-1.31%) |
Jul 16, 2009 | 6.255 | 6.398 | 6.255 | 6.388 | 25,820 | +0.11(+1.76%) |
Jul 15, 2009 | 5.974 | 6.278 | 5.974 | 6.278 | 42,536 | +0.31(+5.11%) |
Jul 14, 2009 | 5.783 | 6.035 | 5.783 | 5.972 | 54,435 | +0.20(+3.43%) |
Jul 13, 2009 | 5.769 | 5.831 | 5.722 | 5.775 | 30,482 | -0.03(-0.44%) |
Jul 10, 2009 | 5.725 | 5.831 | 5.722 | 5.800 | 99,037 | +0.04(+0.76%) |
Jul 09, 2009 | 5.743 | 5.800 | 5.722 | 5.756 | 21,929 | +0.03(+0.52%) |
Jul 08, 2009 | 5.844 | 5.858 | 5.654 | 5.726 | 40,294 | -0.12(-2.01%) |
Jul 07, 2009 | 5.886 | 5.953 | 5.842 | 5.844 | 50,933 | -0.09(-1.48%) |
Jul 06, 2009 | 5.902 | 5.931 | 5.851 | 5.931 | 40,251 | -0.02(-0.33%) |
Jul 02, 2009 | 5.937 | 5.951 | 5.822 | 5.951 | 80,333 | -0.07(-1.17%) |
Jul 01, 2009 | 6.064 | 6.064 | 5.992 | 6.022 | 39,615 | +0.01(+0.12%) |
Jun 30, 2009 | 6.156 | 6.189 | 5.950 | 6.015 | 43,406 | -0.13(-2.18%) |
Jun 29, 2009 | 6.078 | 6.149 | 6.078 | 6.149 | 8,573 | +0.08(+1.33%) |
Jun 26, 2009 | 6.078 | 6.132 | 6.028 | 6.069 | 38,907 | +0.01(+0.12%) |
Jun 25, 2009 | 5.789 | 6.062 | 5.789 | 6.062 | 41,786 | +0.31(+5.33%) |
Jun 24, 2009 | 5.734 | 5.783 | 5.690 | 5.755 | 29,711 | +0.01(+0.20%) |
Jun 23, 2009 | 5.776 | 5.810 | 5.708 | 5.743 | 56,211 | -0.06(-1.02%) |
Jun 22, 2009 | 5.924 | 5.924 | 5.769 | 5.803 | 44,942 | -0.14(-2.40%) |
Jun 19, 2009 | 5.840 | 5.958 | 5.803 | 5.946 | 40,449 | +0.13(+2.29%) |
Jun 18, 2009 | 5.838 | 5.902 | 5.738 | 5.813 | 55,220 | +0.07(+1.16%) |
Jun 17, 2009 | 5.831 | 5.831 | 5.701 | 5.746 | 48,811 | -0.04(-0.61%) |
Jun 16, 2009 | 5.762 | 5.831 | 5.686 | 5.782 | 51,174 | +0.10(+1.79%) |
Jun 15, 2009 | 5.855 | 5.858 | 5.657 | 5.680 | 80,524 | -0.26(-4.33%) |
Jun 12, 2009 | 5.760 | 5.937 | 5.739 | 5.937 | 135,851 | +0.01(+0.17%) |
Jun 11, 2009 | 5.796 | 5.937 | 5.796 | 5.927 | 37,492 | +0.20(+3.40%) |
Jun 10, 2009 | 5.760 | 5.833 | 5.732 | 5.732 | 29,626 | +0.01(+0.25%) |
Jun 09, 2009 | 5.746 | 5.794 | 5.718 | 5.718 | 23,698 | +0.01(+0.15%) |
Jun 08, 2009 | 5.715 | 5.715 | 5.684 | 5.710 | 28,296 | +0.01(+0.25%) |
Jun 05, 2009 | 5.690 | 5.755 | 5.688 | 5.695 | 26,881 | +0.00(+0.04%) |
Jun 04, 2009 | 5.663 | 5.729 | 5.663 | 5.693 | 22,637 | +0.03(+0.56%) |
Jun 03, 2009 | 5.690 | 5.707 | 5.620 | 5.661 | 30,595 | -0.06(-0.99%) |
Jun 02, 2009 | 5.845 | 5.852 | 5.690 | 5.718 | 124,490 | -0.13(-2.27%) |
Jun 01, 2009 | 5.796 | 5.937 | 5.759 | 5.851 | 167,232 | -0.03(-0.50%) |
May 29, 2009 | 5.796 | 5.980 | 5.796 | 5.881 | 78,501 | +0.03(+0.48%) |
May 28, 2009 | 5.718 | 5.852 | 5.660 | 5.852 | 44,567 | +0.17(+2.99%) |
May 27, 2009 | 5.620 | 5.796 | 5.620 | 5.683 | 67,543 | -0.16(-2.66%) |
May 26, 2009 | 5.923 | 5.923 | 5.725 | 5.838 | 125,438 | +0.02(+0.27%) |
May 22, 2009 | 5.654 | 5.823 | 5.654 | 5.823 | 23,372 | +0.15(+2.72%) |
May 21, 2009 | 5.714 | 5.714 | 5.654 | 5.669 | 26,174 | -0.07(-1.18%) |
May 20, 2009 | 5.741 | 5.845 | 5.698 | 5.736 | 85,533 | +0.04(+0.67%) |
May 19, 2009 | 5.760 | 5.794 | 5.670 | 5.698 | 79,937 | -0.10(-1.68%) |
May 18, 2009 | 5.522 | 5.813 | 5.444 | 5.796 | 49,518 | +0.30(+5.53%) |
May 15, 2009 | 5.512 | 5.548 | 5.492 | 5.492 | 15,563 | +0.05(+0.91%) |
May 14, 2009 | 5.308 | 5.442 | 5.308 | 5.442 | 37,316 | +0.14(+2.61%) |
May 13, 2009 | 5.399 | 5.399 | 5.301 | 5.304 | 30,878 | -0.17(-3.05%) |
May 12, 2009 | 5.372 | 5.472 | 5.363 | 5.471 | 46,767 | +0.14(+2.65%) |
May 11, 2009 | 5.437 | 5.437 | 5.293 | 5.329 | 50,226 | -0.08(-1.44%) |
May 08, 2009 | 5.442 | 5.490 | 5.372 | 5.407 | 84,889 | +0.04(+0.68%) |
May 07, 2009 | 5.329 | 5.441 | 5.274 | 5.370 | 72,156 | +0.11(+2.12%) |
May 06, 2009 | 5.253 | 5.293 | 5.229 | 5.259 | 92,529 | +0.03(+0.54%) |
May 05, 2009 | 5.230 | 5.237 | 5.058 | 5.230 | 114,459 | +0.00(+0.00%) |
May 04, 2009 | 5.126 | 5.293 | 5.093 | 5.230 | 150,403 | +0.06(+1.09%) |
May 01, 2009 | 5.194 | 5.252 | 5.150 | 5.174 | 13,440 | +0.05(+1.02%) |
Apr 30, 2009 | 5.140 | 5.192 | 5.019 | 5.121 | 43,619 | +0.03(+0.64%) |
Apr 29, 2009 | 4.929 | 5.126 | 4.929 | 5.089 | 23,344 | +0.15(+3.12%) |
Apr 28, 2009 | 4.835 | 4.948 | 4.737 | 4.935 | 123,733 | +0.08(+1.75%) |
Apr 27, 2009 | 4.885 | 4.885 | 4.812 | 4.850 | 18,604 | -0.04(-0.84%) |
Apr 24, 2009 | 4.877 | 4.952 | 4.738 | 4.891 | 137,514 | -0.04(-0.75%) |
Apr 23, 2009 | 4.939 | 4.948 | 4.867 | 4.928 | 25,226 | -0.03(-0.66%) |
Apr 22, 2009 | 4.851 | 5.003 | 4.851 | 4.960 | 47,219 | +0.06(+1.12%) |
Apr 21, 2009 | 4.877 | 4.931 | 4.830 | 4.905 | 207,024 | -0.01(-0.14%) |
Apr 20, 2009 | 5.017 | 5.017 | 4.866 | 4.912 | 46,052 | -0.12(-2.44%) |
Apr 17, 2009 | 5.102 | 5.102 | 5.017 | 5.035 | 30,574 | -0.05(-0.97%) |
Apr 16, 2009 | 4.962 | 5.119 | 4.959 | 5.085 | 79,428 | +0.00(+0.00%) |
Apr 15, 2009 | 5.048 | 5.085 | 5.006 | 5.085 | 26,174 | +0.06(+1.18%) |
Apr 14, 2009 | 5.086 | 5.086 | 4.941 | 5.025 | 102,603 | -0.04(-0.84%) |
Apr 13, 2009 | 4.953 | 5.075 | 4.948 | 5.068 | 51,641 | +0.07(+1.36%) |
Apr 09, 2009 | 4.926 | 5.000 | 4.883 | 5.000 | 58,149 | +0.09(+1.87%) |
Apr 08, 2009 | 4.822 | 4.911 | 4.810 | 4.908 | 34,663 | +0.08(+1.73%) |
Apr 07, 2009 | 4.908 | 4.908 | 4.747 | 4.825 | 84,939 | -0.08(-1.70%) |
Apr 06, 2009 | 4.953 | 4.955 | 4.894 | 4.908 | 28,296 | -0.09(-1.73%) |
Apr 03, 2009 | 4.942 | 4.997 | 4.933 | 4.994 | 19,312 | +0.02(+0.43%) |
Apr 02, 2009 | 4.980 | 5.028 | 4.911 | 4.973 | 114,424 | +0.03(+0.51%) |
Apr 01, 2009 | 4.905 | 5.037 | 4.891 | 4.948 | 141,624 | -0.09(-1.77%) |
Mar 31, 2009 | 5.049 | 5.071 | 4.928 | 5.037 | 47,396 | -0.01(-0.20%) |
Mar 30, 2009 | 5.109 | 5.109 | 4.948 | 5.047 | 84,182 | -0.08(-1.63%) |
Mar 26, 2009 | 5.230 | 5.266 | 5.103 | 5.130 | 223,542 | -0.05(-0.93%) |
Mar 25, 2009 | 5.153 | 5.178 | 5.102 | 5.178 | 88,355 | +0.06(+1.22%) |
Mar 24, 2009 | 5.076 | 5.162 | 5.076 | 5.116 | 57,350 | +0.00(+0.06%) |
Mar 23, 2009 | 5.054 | 5.229 | 5.030 | 5.113 | 47,736 | +0.11(+2.12%) |
Mar 20, 2009 | 5.047 | 5.054 | 4.914 | 5.007 | 67,756 | +0.02(+0.48%) |
Mar 19, 2009 | 5.049 | 5.222 | 4.962 | 4.983 | 214,388 | +0.04(+0.71%) |
Mar 18, 2009 | 5.096 | 5.109 | 4.905 | 4.948 | 201,612 | -0.43(-8.02%) |
Mar 17, 2009 | 5.205 | 5.455 | 5.185 | 5.379 | 128,579 | +0.19(+3.68%) |
Mar 16, 2009 | 5.195 | 5.301 | 5.160 | 5.188 | 48,075 | +0.08(+1.58%) |
Mar 13, 2009 | 5.138 | 5.138 | 5.020 | 5.107 | 0 | +0.04(+0.70%) |
Mar 12, 2009 | 5.007 | 5.072 | 4.967 | 5.072 | 55,906 | +0.10(+2.08%) |
Mar 11, 2009 | 5.045 | 5.045 | 4.935 | 4.969 | 101,160 | +0.00(+0.03%) |
Mar 10, 2009 | 4.853 | 4.967 | 4.847 | 4.967 | 24,759 | +0.12(+2.51%) |
Mar 09, 2009 | 4.843 | 4.931 | 4.809 | 4.846 | 92,282 | -0.10(-2.11%) |
Mar 06, 2009 | 4.919 | 4.983 | 4.835 | 4.950 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 5.018 | 5.024 | 4.871 | 4.942 | 55,249 | -0.09(-1.80%) |
Mar 04, 2009 | 4.976 | 5.073 | 4.973 | 5.032 | 74,278 | +0.15(+3.16%) |
Mar 02, 2009 | 5.075 | 5.079 | 4.878 | 4.878 | 60,837 | -0.28(-5.45%) |
Feb 27, 2009 | 5.230 | 5.263 | 5.096 | 5.160 | 0 | -0.19(-3.52%) |
Feb 26, 2009 | 5.301 | 5.372 | 5.295 | 5.348 | 90,902 | +0.08(+1.56%) |
Feb 25, 2009 | 5.153 | 5.297 | 5.107 | 5.266 | 137,945 | +0.11(+2.19%) |
Feb 24, 2009 | 5.158 | 5.158 | 4.948 | 5.153 | 89,678 | +0.20(+4.14%) |
Feb 23, 2009 | 4.969 | 4.983 | 4.874 | 4.948 | 97,623 | +0.11(+2.19%) |
Feb 20, 2009 | 5.032 | 5.032 | 4.835 | 4.842 | 29,711 | -0.30(-5.91%) |
Feb 19, 2009 | 5.174 | 5.301 | 5.146 | 5.146 | 32,541 | +0.03(+0.50%) |
Feb 18, 2009 | 5.201 | 5.283 | 5.120 | 5.120 | 98,259 | -0.07(-1.44%) |
Feb 17, 2009 | 5.442 | 5.442 | 5.137 | 5.195 | 54,824 | -0.18(-3.26%) |
Feb 13, 2009 | 5.229 | 5.372 | 5.229 | 5.370 | 60,837 | +0.11(+2.04%) |
Feb 12, 2009 | 5.287 | 5.301 | 5.160 | 5.263 | 32,541 | +0.01(+0.27%) |
Feb 11, 2009 | 5.230 | 5.249 | 5.078 | 5.249 | 38,653 | +0.14(+2.68%) |
Feb 10, 2009 | 5.229 | 5.229 | 5.092 | 5.112 | 32,541 | -0.19(-3.55%) |
Feb 09, 2009 | 5.230 | 5.331 | 5.160 | 5.300 | 181,946 | +0.01(+0.11%) |
Feb 06, 2009 | 5.160 | 5.294 | 5.089 | 5.294 | 36,078 | +0.20(+4.03%) |
Feb 05, 2009 | 5.018 | 5.109 | 4.949 | 5.089 | 53,763 | +0.02(+0.45%) |
Feb 04, 2009 | 5.089 | 5.105 | 4.982 | 5.066 | 46,972 | -0.04(-0.75%) |
Feb 03, 2009 | 5.054 | 5.105 | 4.957 | 5.105 | 49,023 | -0.03(-0.66%) |
Feb 02, 2009 | 4.713 | 5.214 | 4.713 | 5.138 | 293,208 | +0.28(+5.85%) |
Jan 30, 2009 | 4.881 | 4.881 | 4.823 | 4.854 | 0 | -0.01(-0.15%) |
Jan 29, 2009 | 4.921 | 4.921 | 4.843 | 4.861 | 21,222 | -0.06(-1.12%) |
Jan 28, 2009 | 4.911 | 4.917 | 4.806 | 4.917 | 17,685 | +0.11(+2.29%) |
Jan 27, 2009 | 4.786 | 4.826 | 4.777 | 4.806 | 11,318 | +0.05(+1.04%) |
Jan 26, 2009 | 4.778 | 4.829 | 4.699 | 4.757 | 14,148 | +0.01(+0.12%) |
Jan 23, 2009 | 4.586 | 4.751 | 4.557 | 4.751 | 18,392 | +0.23(+5.10%) |
Jan 22, 2009 | 4.700 | 4.712 | 4.521 | 4.521 | 30,772 | -0.29(-5.94%) |
Jan 21, 2009 | 4.700 | 4.892 | 4.594 | 4.806 | 116,369 | +0.30(+6.75%) |
Jan 20, 2009 | 4.778 | 4.850 | 4.453 | 4.502 | 103,678 | -0.43(-8.79%) |
Jan 16, 2009 | 4.977 | 4.977 | 4.820 | 4.936 | 73,571 | -0.05(-1.02%) |
Jan 15, 2009 | 4.948 | 4.987 | 4.736 | 4.987 | 60,880 | +0.11(+2.17%) |
Jan 14, 2009 | 4.892 | 4.919 | 4.806 | 4.881 | 34,663 | -0.04(-0.80%) |
Jan 13, 2009 | 5.018 | 5.047 | 4.921 | 4.921 | 29,074 | -0.07(-1.36%) |
Jan 12, 2009 | 5.051 | 5.055 | 4.957 | 4.989 | 38,554 | +0.07(+1.38%) |
Jan 09, 2009 | 4.976 | 5.047 | 4.901 | 4.921 | 52,348 | -0.01(-0.26%) |
Jan 08, 2009 | 4.919 | 4.997 | 4.827 | 4.933 | 42,444 | -0.08(-1.69%) |
Jan 07, 2009 | 4.948 | 5.018 | 4.849 | 5.018 | 128,749 | -0.28(-5.23%) |
Jan 06, 2009 | 4.781 | 5.295 | 4.737 | 5.295 | 118,138 | +0.64(+13.86%) |
Jan 05, 2009 | 4.594 | 4.716 | 4.566 | 4.651 | 47,686 | +0.12(+2.68%) |
Jan 02, 2009 | 4.559 | 4.563 | 4.437 | 4.529 | 0 | -0.10(-2.11%) |
Jan 01, 2009 | 4.593 | 4.627 | 4.545 | 4.627 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.593 | 4.627 | 4.545 | 4.627 | 9,903 | +0.08(+1.68%) |
Dec 30, 2008 | 4.495 | 4.573 | 4.434 | 4.550 | 17,006 | +0.02(+0.44%) |
Dec 29, 2008 | 4.621 | 4.621 | 4.502 | 4.531 | 13,440 | -0.08(-1.69%) |
Dec 26, 2008 | 4.634 | 4.679 | 4.563 | 4.608 | 21,929 | -0.06(-1.36%) |
Dec 24, 2008 | 4.671 | 4.672 | 4.630 | 4.672 | 4,951 | +0.07(+1.54%) |
Dec 23, 2008 | 4.606 | 4.665 | 4.528 | 4.601 | 24,052 | +0.03(+0.62%) |
Dec 22, 2008 | 4.577 | 4.806 | 4.525 | 4.573 | 120,543 | -0.09(-1.85%) |
Dec 19, 2008 | 4.665 | 4.761 | 4.580 | 4.659 | 28,296 | +0.15(+3.26%) |
Dec 18, 2008 | 4.594 | 4.672 | 4.512 | 4.512 | 167,671 | -0.01(-0.25%) |
Dec 17, 2008 | 4.484 | 4.524 | 4.474 | 4.524 | 84,889 | +0.04(+0.88%) |
Dec 16, 2008 | 4.386 | 4.516 | 4.386 | 4.484 | 85,172 | +0.10(+2.22%) |
Dec 15, 2008 | 4.347 | 4.436 | 4.327 | 4.386 | 52,348 | -0.07(-1.52%) |
Dec 12, 2008 | 4.297 | 4.454 | 4.241 | 4.454 | 20,161 | +0.08(+1.81%) |
Dec 11, 2008 | 4.241 | 4.378 | 4.200 | 4.375 | 43,152 | +0.23(+5.63%) |
Dec 10, 2008 | 4.283 | 4.345 | 4.142 | 4.142 | 46,689 | -0.14(-3.30%) |
Dec 09, 2008 | 4.248 | 4.290 | 4.196 | 4.283 | 72,863 | -0.10(-2.26%) |
Dec 08, 2008 | 4.368 | 4.382 | 4.275 | 4.382 | 27,589 | +0.15(+3.58%) |
Dec 05, 2008 | 4.026 | 4.231 | 4.010 | 4.231 | 106,819 | +0.19(+4.58%) |
Dec 04, 2008 | 4.156 | 4.198 | 3.958 | 4.046 | 34,663 | -0.17(-3.96%) |
Dec 03, 2008 | 4.112 | 4.213 | 4.043 | 4.213 | 364,820 | +0.11(+2.72%) |
Dec 02, 2008 | 4.094 | 4.170 | 4.029 | 4.101 | 170,352 | +0.09(+2.15%) |