Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.569 | 5.425 | 5.425 | 5.425 | 1,334,823 | -0.13(-2.37%) |
Dec 30, 2009 | 5.557 | 5.613 | 5.506 | 5.557 | 1,730,285 | -0.02(-0.34%) |
Dec 29, 2009 | 5.582 | 5.595 | 5.356 | 5.576 | 1,007,160 | -0.01(-0.22%) |
Dec 28, 2009 | 5.481 | 5.588 | 5.431 | 5.588 | 1,024,833 | +0.12(+2.18%) |
Dec 24, 2009 | 5.412 | 5.488 | 5.356 | 5.469 | 396,361 | +0.07(+1.28%) |
Dec 23, 2009 | 5.337 | 5.400 | 5.149 | 5.400 | 1,511,201 | +0.08(+1.53%) |
Dec 22, 2009 | 5.243 | 5.337 | 5.214 | 5.318 | 1,099,022 | +0.09(+1.80%) |
Dec 21, 2009 | 5.167 | 5.236 | 5.111 | 5.224 | 1,328,747 | +0.06(+1.22%) |
Dec 18, 2009 | 5.092 | 5.163 | 5.048 | 5.161 | 2,762,865 | +0.09(+1.86%) |
Dec 17, 2009 | 5.086 | 5.123 | 5.010 | 5.067 | 1,497,019 | -0.01(-0.25%) |
Dec 16, 2009 | 5.111 | 5.142 | 5.029 | 5.080 | 1,741,795 | +0.01(+0.25%) |
Dec 15, 2009 | 5.036 | 5.117 | 5.004 | 5.067 | 1,481,817 | +0.01(+0.25%) |
Dec 14, 2009 | 5.054 | 5.149 | 5.010 | 5.054 | 1,827,350 | -0.08(-1.47%) |
Dec 11, 2009 | 5.193 | 5.243 | 5.080 | 5.130 | 1,266,943 | -0.04(-0.85%) |
Dec 10, 2009 | 5.036 | 5.262 | 5.010 | 5.174 | 2,672,475 | +0.13(+2.49%) |
Dec 09, 2009 | 4.941 | 5.054 | 4.879 | 5.048 | 1,356,521 | +0.10(+2.03%) |
Dec 08, 2009 | 4.935 | 5.023 | 4.904 | 4.948 | 924,996 | -0.03(-0.51%) |
Dec 07, 2009 | 4.916 | 5.036 | 4.916 | 4.973 | 964,194 | +0.05(+1.02%) |
Dec 04, 2009 | 4.992 | 5.111 | 4.897 | 4.923 | 2,921,230 | +0.05(+1.03%) |
Dec 03, 2009 | 5.029 | 5.199 | 4.853 | 4.872 | 2,487,979 | -0.16(-3.12%) |
Dec 02, 2009 | 4.879 | 5.061 | 4.879 | 5.029 | 2,037,737 | +0.14(+2.82%) |
Dec 01, 2009 | 4.872 | 4.923 | 4.816 | 4.891 | 1,902,401 | +0.03(+0.52%) |
Nov 30, 2009 | 4.791 | 4.885 | 4.759 | 4.866 | 1,824,660 | +0.06(+1.31%) |
Nov 27, 2009 | 4.747 | 4.897 | 4.747 | 4.803 | 818,324 | -0.11(-2.30%) |
Nov 25, 2009 | 4.891 | 5.023 | 4.885 | 4.916 | 1,395,169 | +0.03(+0.64%) |
Nov 24, 2009 | 4.916 | 4.929 | 4.728 | 4.885 | 3,653,633 | -0.01(-0.26%) |
Nov 23, 2009 | 4.973 | 4.998 | 4.835 | 4.897 | 1,773,908 | +0.02(+0.39%) |
Nov 20, 2009 | 4.935 | 5.136 | 4.841 | 4.879 | 1,721,579 | -0.09(-1.89%) |
Nov 19, 2009 | 5.080 | 5.105 | 4.941 | 4.973 | 1,708,524 | -0.18(-3.53%) |
Nov 18, 2009 | 5.218 | 5.287 | 5.123 | 5.155 | 1,224,918 | -0.09(-1.68%) |
Nov 17, 2009 | 5.268 | 5.299 | 5.086 | 5.243 | 1,756,828 | -0.03(-0.60%) |
Nov 16, 2009 | 4.985 | 5.318 | 4.979 | 5.274 | 3,348,655 | +0.38(+7.83%) |
Nov 13, 2009 | 4.835 | 4.960 | 4.772 | 4.891 | 1,677,443 | +0.08(+1.56%) |
Nov 12, 2009 | 5.010 | 5.130 | 4.810 | 4.816 | 1,018,307 | -0.19(-3.88%) |
Nov 11, 2009 | 4.979 | 5.123 | 4.929 | 5.010 | 1,053,545 | +0.10(+2.05%) |
Nov 10, 2009 | 4.929 | 4.973 | 4.885 | 4.910 | 1,141,884 | -0.04(-0.89%) |
Nov 09, 2009 | 4.897 | 5.017 | 4.872 | 4.954 | 1,519,481 | +0.09(+1.94%) |
Nov 06, 2009 | 4.784 | 4.954 | 4.737 | 4.860 | 2,080,561 | -0.01(-0.13%) |
Nov 05, 2009 | 4.816 | 4.879 | 4.627 | 4.866 | 2,910,693 | +0.09(+1.84%) |
Nov 04, 2009 | 4.998 | 4.998 | 4.722 | 4.778 | 1,734,989 | -0.17(-3.43%) |
Nov 03, 2009 | 4.923 | 4.985 | 4.747 | 4.948 | 1,753,324 | -0.03(-0.51%) |
Nov 02, 2009 | 5.054 | 5.174 | 4.853 | 4.973 | 2,068,337 | -0.06(-1.12%) |
Oct 30, 2009 | 5.249 | 5.280 | 4.979 | 5.029 | 2,305,338 | -0.23(-4.42%) |
Oct 29, 2009 | 5.161 | 5.312 | 5.073 | 5.262 | 2,153,797 | +0.15(+2.95%) |
Oct 28, 2009 | 5.324 | 5.353 | 5.067 | 5.111 | 2,944,042 | -0.24(-4.46%) |
Oct 27, 2009 | 5.469 | 5.651 | 5.331 | 5.349 | 3,161,140 | -0.08(-1.50%) |
Oct 26, 2009 | 5.456 | 5.544 | 5.343 | 5.431 | 2,108,077 | -0.03(-0.46%) |
Oct 23, 2009 | 5.306 | 5.651 | 5.280 | 5.456 | 2,774,444 | -0.08(-1.36%) |
Oct 22, 2009 | 4.992 | 5.557 | 4.985 | 5.532 | 3,256,720 | +0.60(+12.09%) |
Oct 21, 2009 | 5.073 | 5.180 | 4.904 | 4.935 | 2,232,176 | -0.18(-3.56%) |
Oct 20, 2009 | 5.054 | 5.224 | 5.029 | 5.117 | 1,858,709 | -0.07(-1.33%) |
Oct 19, 2009 | 5.211 | 5.431 | 5.174 | 5.186 | 4,787,318 | +0.38(+7.97%) |
Oct 16, 2009 | 4.897 | 4.954 | 4.796 | 4.803 | 1,078,077 | -0.13(-2.55%) |
Oct 15, 2009 | 4.910 | 4.948 | 4.778 | 4.929 | 1,379,896 | +0.00(+0.00%) |
Oct 14, 2009 | 4.778 | 4.935 | 4.678 | 4.929 | 1,219,346 | +0.21(+4.39%) |
Oct 13, 2009 | 4.722 | 4.822 | 4.609 | 4.722 | 823,259 | -0.01(-0.27%) |
Oct 12, 2009 | 4.847 | 4.866 | 4.722 | 4.734 | 621,558 | -0.08(-1.57%) |
Oct 09, 2009 | 4.678 | 4.810 | 4.671 | 4.810 | 1,183,178 | +0.13(+2.68%) |
Oct 08, 2009 | 4.728 | 4.772 | 4.634 | 4.684 | 1,329,060 | +0.01(+0.27%) |
Oct 07, 2009 | 4.728 | 4.810 | 4.552 | 4.671 | 751,598 | -0.06(-1.33%) |
Oct 06, 2009 | 4.678 | 4.835 | 4.665 | 4.734 | 1,626,176 | +0.08(+1.62%) |
Oct 05, 2009 | 4.640 | 4.747 | 4.627 | 4.659 | 1,479,578 | +0.03(+0.68%) |
Oct 02, 2009 | 4.552 | 4.659 | 4.351 | 4.627 | 1,595,821 | +0.01(+0.27%) |
Oct 01, 2009 | 4.759 | 4.904 | 4.590 | 4.615 | 1,548,396 | -0.15(-3.16%) |
Sep 30, 2009 | 4.910 | 4.941 | 4.709 | 4.766 | 1,396,840 | -0.16(-3.19%) |
Sep 29, 2009 | 4.879 | 4.979 | 4.835 | 4.923 | 1,026,735 | +0.03(+0.64%) |
Sep 28, 2009 | 4.860 | 4.954 | 4.759 | 4.891 | 1,127,776 | +0.04(+0.78%) |
Sep 25, 2009 | 4.985 | 4.992 | 4.766 | 4.853 | 1,310,268 | -0.14(-2.77%) |
Sep 24, 2009 | 5.117 | 5.155 | 4.897 | 4.992 | 1,232,643 | -0.11(-2.21%) |
Sep 23, 2009 | 5.243 | 5.249 | 5.092 | 5.105 | 1,105,668 | -0.14(-2.63%) |
Sep 22, 2009 | 5.174 | 5.299 | 5.098 | 5.243 | 1,594,794 | +0.13(+2.58%) |
Sep 21, 2009 | 5.136 | 5.180 | 5.054 | 5.111 | 823,457 | -0.07(-1.33%) |
Sep 18, 2009 | 5.205 | 5.268 | 5.029 | 5.180 | 1,315,954 | +0.01(+0.12%) |
Sep 17, 2009 | 5.419 | 5.463 | 5.111 | 5.174 | 1,528,719 | -0.23(-4.30%) |
Sep 16, 2009 | 4.992 | 5.425 | 4.916 | 5.406 | 2,807,851 | +0.43(+8.57%) |
Sep 15, 2009 | 4.740 | 5.004 | 4.690 | 4.979 | 1,193,949 | +0.23(+4.76%) |
Sep 14, 2009 | 4.772 | 4.797 | 4.634 | 4.753 | 1,144,883 | -0.07(-1.43%) |
Sep 11, 2009 | 4.709 | 4.879 | 4.646 | 4.822 | 1,420,173 | +0.12(+2.54%) |
Sep 10, 2009 | 4.690 | 4.715 | 4.583 | 4.703 | 601,204 | -0.01(-0.13%) |
Sep 09, 2009 | 4.577 | 4.766 | 4.521 | 4.709 | 1,157,379 | +0.13(+2.88%) |
Sep 08, 2009 | 4.590 | 4.627 | 4.540 | 4.577 | 982,843 | +0.06(+1.25%) |
Sep 04, 2009 | 4.414 | 4.558 | 4.376 | 4.521 | 1,310,784 | +0.11(+2.42%) |
Sep 03, 2009 | 4.213 | 4.452 | 4.175 | 4.414 | 2,570,953 | +0.21(+4.93%) |
Sep 02, 2009 | 4.332 | 4.414 | 4.207 | 4.207 | 1,533,892 | -0.13(-2.90%) |
Sep 01, 2009 | 4.383 | 4.502 | 4.150 | 4.332 | 3,523,883 | -0.07(-1.57%) |
Aug 31, 2009 | 4.439 | 4.496 | 4.339 | 4.401 | 1,706,598 | -0.07(-1.55%) |
Aug 28, 2009 | 4.690 | 4.690 | 4.433 | 4.470 | 1,807,853 | -0.16(-3.39%) |
Aug 27, 2009 | 4.715 | 4.715 | 4.527 | 4.627 | 1,507,444 | -0.09(-1.86%) |
Aug 26, 2009 | 4.696 | 4.847 | 4.621 | 4.715 | 1,782,459 | +0.03(+0.54%) |
Aug 25, 2009 | 4.634 | 4.734 | 4.602 | 4.690 | 1,531,367 | +0.08(+1.63%) |
Aug 24, 2009 | 4.841 | 4.897 | 4.571 | 4.615 | 1,455,317 | -0.21(-4.42%) |
Aug 21, 2009 | 4.872 | 4.923 | 4.778 | 4.828 | 2,002,922 | +0.03(+0.52%) |
Aug 20, 2009 | 4.653 | 4.860 | 4.631 | 4.803 | 1,838,865 | +0.13(+2.68%) |
Aug 19, 2009 | 4.609 | 4.728 | 4.602 | 4.678 | 1,198,722 | +0.01(+0.13%) |
Aug 18, 2009 | 4.690 | 4.747 | 4.653 | 4.671 | 1,286,987 | -0.01(-0.13%) |
Aug 17, 2009 | 4.678 | 4.766 | 4.571 | 4.678 | 2,424,351 | -0.11(-2.36%) |
Aug 14, 2009 | 4.835 | 4.847 | 4.715 | 4.791 | 1,640,706 | -0.08(-1.68%) |
Aug 13, 2009 | 4.960 | 4.966 | 4.753 | 4.872 | 1,233,030 | -0.04(-0.77%) |
Aug 12, 2009 | 4.891 | 5.017 | 4.885 | 4.910 | 1,434,198 | +0.01(+0.26%) |
Aug 11, 2009 | 5.149 | 5.211 | 4.866 | 4.897 | 1,915,258 | -0.26(-4.99%) |
Aug 10, 2009 | 5.029 | 5.306 | 5.029 | 5.155 | 1,621,901 | +0.08(+1.61%) |
Aug 07, 2009 | 4.948 | 5.255 | 4.866 | 5.073 | 2,932,954 | +0.22(+4.53%) |
Aug 06, 2009 | 5.017 | 5.017 | 4.740 | 4.853 | 3,963,136 | -0.16(-3.13%) |
Aug 05, 2009 | 5.036 | 5.142 | 4.948 | 5.010 | 4,871,517 | -0.04(-0.87%) |
Aug 04, 2009 | 4.722 | 5.136 | 4.646 | 5.054 | 3,414,057 | +0.28(+5.92%) |
Aug 03, 2009 | 4.766 | 4.866 | 4.646 | 4.772 | 1,547,638 | +0.04(+0.80%) |
Jul 31, 2009 | 4.828 | 4.941 | 4.696 | 4.734 | 8,963,420 | -0.13(-2.71%) |
Jul 30, 2009 | 4.646 | 4.979 | 4.600 | 4.866 | 4,072,746 | +0.29(+6.31%) |
Jul 29, 2009 | 4.527 | 4.665 | 4.502 | 4.577 | 1,470,323 | -0.01(-0.27%) |
Jul 28, 2009 | 4.301 | 4.615 | 4.276 | 4.590 | 2,185,598 | +0.24(+5.48%) |
Jul 27, 2009 | 4.182 | 4.376 | 4.144 | 4.351 | 2,034,975 | +0.19(+4.68%) |
Jul 24, 2009 | 4.194 | 4.238 | 4.056 | 4.157 | 1,924,655 | -0.07(-1.63%) |
Jul 23, 2009 | 3.943 | 4.238 | 3.943 | 4.226 | 3,109,478 | +0.27(+6.83%) |
Jul 22, 2009 | 3.987 | 4.081 | 3.861 | 3.956 | 10,060,241 | +0.03(+0.64%) |
Jul 21, 2009 | 3.704 | 3.968 | 3.704 | 3.930 | 3,730,202 | +0.08(+1.95%) |
Jul 20, 2009 | 3.930 | 4.012 | 3.742 | 3.855 | 1,967,825 | -0.04(-0.97%) |
Jul 17, 2009 | 4.182 | 4.226 | 3.855 | 3.893 | 3,015,407 | -0.30(-7.05%) |
Jul 16, 2009 | 3.968 | 4.200 | 3.817 | 4.188 | 4,397,134 | +0.46(+12.48%) |
Jul 15, 2009 | 3.591 | 3.811 | 3.541 | 3.723 | 2,105,324 | +0.16(+4.59%) |
Jul 14, 2009 | 3.604 | 3.629 | 3.500 | 3.560 | 1,408,621 | -0.04(-1.22%) |
Jul 13, 2009 | 3.422 | 3.674 | 3.340 | 3.604 | 2,712,623 | +0.35(+10.60%) |
Jul 10, 2009 | 3.309 | 3.340 | 3.080 | 3.259 | 3,932,909 | -0.02(-0.57%) |
Jul 09, 2009 | 3.447 | 3.472 | 3.259 | 3.277 | 2,993,036 | -0.13(-3.87%) |
Jul 08, 2009 | 3.547 | 3.642 | 3.315 | 3.409 | 2,872,524 | -0.10(-2.86%) |
Jul 07, 2009 | 3.660 | 3.686 | 3.497 | 3.510 | 1,986,365 | -0.16(-4.28%) |
Jul 06, 2009 | 3.660 | 3.767 | 3.504 | 3.667 | 1,225,825 | +0.00(+0.00%) |
Jul 02, 2009 | 3.830 | 3.912 | 3.573 | 3.667 | 1,812,395 | -0.24(-6.11%) |
Jul 01, 2009 | 3.774 | 3.981 | 3.736 | 3.905 | 1,555,812 | +0.16(+4.19%) |
Jun 30, 2009 | 3.824 | 3.918 | 3.711 | 3.748 | 1,389,662 | -0.11(-2.93%) |
Jun 29, 2009 | 3.949 | 3.949 | 3.792 | 3.861 | 1,573,261 | -0.17(-4.21%) |
Jun 26, 2009 | 3.843 | 4.031 | 3.767 | 4.031 | 2,165,081 | +0.17(+4.39%) |
Jun 25, 2009 | 3.686 | 3.912 | 3.579 | 3.861 | 1,465,639 | +0.23(+6.40%) |
Jun 24, 2009 | 3.660 | 3.704 | 3.573 | 3.629 | 1,272,664 | +0.02(+0.52%) |
Jun 23, 2009 | 3.730 | 3.767 | 3.610 | 3.610 | 1,411,607 | -0.08(-2.04%) |
Jun 22, 2009 | 3.767 | 3.817 | 3.642 | 3.686 | 1,503,898 | -0.11(-2.98%) |
Jun 19, 2009 | 3.899 | 3.962 | 3.774 | 3.799 | 2,740,206 | -0.03(-0.82%) |
Jun 18, 2009 | 3.830 | 4.018 | 3.774 | 3.830 | 1,322,967 | -0.01(-0.16%) |
Jun 17, 2009 | 3.887 | 3.974 | 3.673 | 3.836 | 1,616,255 | -0.04(-1.13%) |
Jun 16, 2009 | 4.037 | 4.037 | 3.868 | 3.880 | 693,238 | -0.09(-2.22%) |
Jun 15, 2009 | 4.081 | 4.194 | 3.830 | 3.968 | 1,395,818 | -0.16(-3.95%) |
Jun 12, 2009 | 4.144 | 4.188 | 4.050 | 4.131 | 915,671 | -0.01(-0.30%) |
Jun 11, 2009 | 4.157 | 4.313 | 4.094 | 4.144 | 964,328 | +0.01(+0.30%) |
Jun 10, 2009 | 4.100 | 4.332 | 4.075 | 4.131 | 1,571,350 | +0.06(+1.54%) |
Jun 09, 2009 | 4.131 | 4.213 | 3.968 | 4.069 | 1,678,311 | -0.03(-0.61%) |
Jun 08, 2009 | 4.069 | 4.175 | 3.962 | 4.094 | 1,044,207 | +0.04(+1.09%) |
Jun 05, 2009 | 4.169 | 4.244 | 3.924 | 4.050 | 1,760,053 | -0.06(-1.38%) |
Jun 04, 2009 | 3.868 | 4.138 | 3.673 | 4.106 | 2,207,032 | +0.27(+7.04%) |
Jun 03, 2009 | 3.924 | 3.956 | 3.780 | 3.836 | 1,069,636 | -0.11(-2.71%) |
Jun 02, 2009 | 4.050 | 4.087 | 3.924 | 3.943 | 1,514,370 | -0.12(-2.94%) |
Jun 01, 2009 | 4.031 | 4.226 | 3.899 | 4.062 | 1,144,009 | +0.08(+1.89%) |
May 29, 2009 | 3.849 | 3.993 | 3.767 | 3.987 | 1,168,523 | +0.16(+4.10%) |
May 28, 2009 | 3.861 | 3.956 | 3.648 | 3.830 | 943,296 | +0.02(+0.49%) |
May 27, 2009 | 3.937 | 3.981 | 3.774 | 3.811 | 1,120,459 | -0.13(-3.34%) |
May 26, 2009 | 3.692 | 3.987 | 3.692 | 3.943 | 844,995 | +0.21(+5.72%) |
May 22, 2009 | 3.761 | 3.824 | 3.648 | 3.730 | 937,000 | -0.01(-0.17%) |
May 21, 2009 | 3.736 | 3.786 | 3.648 | 3.736 | 1,601,983 | -0.04(-1.16%) |
May 20, 2009 | 4.138 | 4.138 | 3.742 | 3.780 | 2,013,826 | -0.24(-6.08%) |
May 19, 2009 | 4.163 | 4.232 | 4.012 | 4.025 | 1,286,702 | -0.18(-4.33%) |
May 18, 2009 | 4.043 | 4.232 | 4.000 | 4.207 | 1,250,814 | +0.22(+5.51%) |
May 15, 2009 | 4.100 | 4.100 | 3.905 | 3.987 | 1,002,729 | -0.13(-3.05%) |
May 14, 2009 | 4.157 | 4.226 | 3.987 | 4.113 | 1,354,220 | -0.01(-0.15%) |
May 13, 2009 | 4.401 | 4.445 | 4.113 | 4.119 | 1,639,645 | -0.31(-6.95%) |
May 12, 2009 | 4.596 | 4.766 | 4.351 | 4.427 | 2,061,499 | -0.19(-4.21%) |
May 11, 2009 | 4.740 | 4.810 | 4.565 | 4.621 | 1,509,753 | -0.23(-4.66%) |
May 08, 2009 | 4.583 | 4.879 | 4.420 | 4.847 | 3,098,170 | +0.20(+4.32%) |
May 07, 2009 | 4.395 | 4.684 | 4.320 | 4.646 | 4,266,970 | +0.31(+7.09%) |
May 06, 2009 | 3.843 | 4.427 | 3.843 | 4.339 | 3,126,714 | +0.55(+14.40%) |
May 05, 2009 | 3.930 | 3.956 | 3.714 | 3.792 | 1,352,197 | -0.18(-4.58%) |
May 04, 2009 | 3.874 | 3.981 | 3.723 | 3.974 | 1,032,548 | +0.28(+7.65%) |
May 01, 2009 | 3.817 | 3.874 | 3.673 | 3.692 | 1,038,804 | -0.08(-2.16%) |
Apr 30, 2009 | 4.050 | 4.050 | 3.774 | 3.774 | 2,482,654 | -0.22(-5.50%) |
Apr 29, 2009 | 3.717 | 4.018 | 3.692 | 3.993 | 1,842,433 | +0.30(+8.16%) |
Apr 28, 2009 | 3.704 | 3.805 | 3.660 | 3.692 | 1,171,903 | -0.05(-1.34%) |
Apr 27, 2009 | 3.930 | 4.012 | 3.692 | 3.742 | 1,594,595 | -0.30(-7.31%) |
Apr 24, 2009 | 3.805 | 4.109 | 3.723 | 4.037 | 2,673,725 | +0.29(+7.71%) |
Apr 23, 2009 | 3.924 | 3.956 | 3.654 | 3.748 | 1,829,564 | -0.16(-4.02%) |
Apr 22, 2009 | 4.062 | 4.150 | 3.767 | 3.905 | 2,702,643 | -0.16(-3.86%) |
Apr 21, 2009 | 3.861 | 4.087 | 3.610 | 4.062 | 3,721,482 | +0.20(+5.20%) |
Apr 20, 2009 | 4.150 | 4.157 | 3.843 | 3.861 | 2,138,972 | -0.38(-8.89%) |
Apr 17, 2009 | 4.489 | 4.489 | 4.097 | 4.238 | 3,001,044 | -0.24(-5.33%) |
Apr 16, 2009 | 4.508 | 4.571 | 4.232 | 4.477 | 2,619,942 | +0.04(+0.85%) |
Apr 15, 2009 | 4.288 | 4.458 | 4.087 | 4.439 | 1,578,867 | +0.14(+3.21%) |
Apr 14, 2009 | 4.665 | 4.791 | 4.282 | 4.301 | 2,544,796 | -0.47(-9.87%) |
Apr 13, 2009 | 4.389 | 4.791 | 4.326 | 4.772 | 2,143,167 | +0.33(+7.34%) |
Apr 09, 2009 | 4.295 | 4.477 | 4.169 | 4.445 | 2,004,560 | +0.41(+10.28%) |
Apr 08, 2009 | 4.050 | 4.332 | 3.874 | 4.031 | 2,411,989 | +0.11(+2.88%) |
Apr 07, 2009 | 4.018 | 4.131 | 3.912 | 3.918 | 1,053,451 | -0.18(-4.44%) |
Apr 06, 2009 | 4.351 | 4.439 | 4.034 | 4.100 | 1,551,462 | -0.31(-6.98%) |
Apr 03, 2009 | 4.395 | 4.433 | 4.244 | 4.408 | 1,501,971 | -0.02(-0.43%) |
Apr 02, 2009 | 4.357 | 4.502 | 4.313 | 4.427 | 1,908,843 | +0.20(+4.75%) |
Apr 01, 2009 | 4.050 | 4.301 | 3.937 | 4.226 | 2,138,314 | +0.06(+1.51%) |
Mar 31, 2009 | 3.887 | 4.270 | 3.887 | 4.163 | 2,489,427 | +0.35(+9.23%) |
Mar 30, 2009 | 4.113 | 4.150 | 3.748 | 3.811 | 2,090,082 | -1.02(-21.17%) |
Mar 26, 2009 | 4.772 | 4.866 | 4.684 | 4.835 | 1,846,085 | +0.08(+1.72%) |
Mar 25, 2009 | 4.640 | 4.784 | 4.320 | 4.753 | 2,354,082 | +0.31(+6.92%) |
Mar 24, 2009 | 5.017 | 5.023 | 4.433 | 4.445 | 1,758,106 | -0.56(-11.17%) |
Mar 23, 2009 | 4.659 | 5.017 | 4.427 | 5.004 | 1,846,885 | +0.57(+12.73%) |
Mar 20, 2009 | 4.671 | 4.690 | 4.383 | 4.439 | 2,743,311 | -0.20(-4.33%) |
Mar 19, 2009 | 5.004 | 5.142 | 4.596 | 4.640 | 3,167,587 | -0.45(-8.88%) |
Mar 18, 2009 | 4.671 | 5.249 | 4.609 | 5.092 | 3,286,797 | +0.41(+8.86%) |
Mar 17, 2009 | 4.288 | 4.678 | 4.288 | 4.678 | 1,735,615 | +0.40(+9.24%) |
Mar 16, 2009 | 4.339 | 4.502 | 4.263 | 4.282 | 2,427,295 | +0.01(+0.29%) |
Mar 13, 2009 | 4.326 | 4.458 | 4.213 | 4.270 | 2,155,283 | -0.03(-0.73%) |
Mar 12, 2009 | 3.981 | 4.420 | 3.924 | 4.301 | 2,359,563 | +0.31(+7.70%) |
Mar 11, 2009 | 4.150 | 4.483 | 3.874 | 3.993 | 2,178,885 | -0.13(-3.05%) |
Mar 10, 2009 | 3.654 | 4.119 | 3.654 | 4.119 | 2,829,820 | +0.59(+16.73%) |
Mar 09, 2009 | 3.566 | 3.736 | 3.334 | 3.529 | 3,252,341 | -0.09(-2.60%) |
Mar 06, 2009 | 3.811 | 4.031 | 3.522 | 3.623 | 2,755,840 | -0.11(-3.03%) |
Mar 05, 2009 | 4.150 | 4.282 | 3.723 | 3.736 | 2,624,667 | -0.52(-12.24%) |
Mar 04, 2009 | 4.270 | 4.345 | 4.106 | 4.257 | 2,247,031 | -0.20(-4.51%) |
Mar 02, 2009 | 4.577 | 4.747 | 4.376 | 4.458 | 4,843,422 | +0.05(+1.14%) |
Feb 27, 2009 | 5.142 | 5.236 | 4.251 | 4.408 | 5,069,647 | -0.84(-15.93%) |
Feb 26, 2009 | 5.080 | 5.563 | 5.036 | 5.243 | 1,533,117 | +0.23(+4.64%) |
Feb 25, 2009 | 5.042 | 5.186 | 4.715 | 5.010 | 1,337,311 | -0.06(-1.24%) |
Feb 24, 2009 | 4.835 | 5.092 | 4.715 | 5.073 | 782,731 | +0.33(+7.02%) |
Feb 23, 2009 | 4.753 | 4.948 | 4.728 | 4.740 | 1,069,744 | +0.02(+0.40%) |
Feb 20, 2009 | 4.728 | 4.847 | 4.527 | 4.722 | 1,815,702 | -0.08(-1.70%) |
Feb 19, 2009 | 5.042 | 5.105 | 4.797 | 4.803 | 719,597 | -0.15(-3.04%) |
Feb 18, 2009 | 5.048 | 5.211 | 4.929 | 4.954 | 823,428 | -0.09(-1.87%) |
Feb 17, 2009 | 5.425 | 5.425 | 5.048 | 5.048 | 749,155 | -0.46(-8.32%) |
Feb 13, 2009 | 5.714 | 5.776 | 5.463 | 5.506 | 809,785 | -0.22(-3.84%) |
Feb 12, 2009 | 5.419 | 5.764 | 5.406 | 5.726 | 936,298 | -0.05(-0.87%) |
Feb 11, 2009 | 5.419 | 5.946 | 5.419 | 5.776 | 838,431 | +0.17(+3.02%) |
Feb 10, 2009 | 6.216 | 6.247 | 5.601 | 5.607 | 1,105,845 | -0.62(-9.89%) |
Feb 09, 2009 | 6.128 | 6.279 | 6.046 | 6.222 | 810,993 | +0.04(+0.61%) |
Feb 06, 2009 | 5.751 | 6.216 | 5.714 | 6.185 | 1,664,520 | +0.41(+7.07%) |
Feb 05, 2009 | 5.563 | 5.984 | 5.463 | 5.776 | 777,537 | +0.16(+2.79%) |
Feb 04, 2009 | 5.594 | 5.902 | 5.594 | 5.619 | 754,733 | +0.04(+0.79%) |
Feb 03, 2009 | 5.506 | 5.701 | 5.425 | 5.576 | 810,789 | -0.08(-1.33%) |
Feb 02, 2009 | 5.544 | 5.726 | 5.519 | 5.651 | 997,288 | +0.01(+0.11%) |
Jan 30, 2009 | 5.732 | 5.990 | 5.613 | 5.645 | 767,325 | -0.17(-2.92%) |
Jan 29, 2009 | 6.090 | 6.159 | 5.802 | 5.814 | 407,555 | -0.35(-5.61%) |
Jan 28, 2009 | 5.814 | 6.266 | 5.802 | 6.159 | 1,330,400 | +0.48(+8.40%) |
Jan 27, 2009 | 5.569 | 5.814 | 5.519 | 5.682 | 815,992 | +0.12(+2.14%) |
Jan 26, 2009 | 5.544 | 5.896 | 5.406 | 5.563 | 1,238,013 | +0.06(+1.03%) |
Jan 23, 2009 | 5.167 | 5.613 | 5.167 | 5.506 | 1,135,268 | +0.28(+5.41%) |
Jan 22, 2009 | 5.161 | 5.569 | 5.029 | 5.224 | 1,619,976 | -0.06(-1.07%) |
Jan 21, 2009 | 5.098 | 5.280 | 4.885 | 5.280 | 2,074,231 | +0.24(+4.86%) |
Jan 20, 2009 | 5.607 | 5.607 | 5.029 | 5.036 | 2,013,399 | -0.48(-8.76%) |
Jan 16, 2009 | 5.657 | 5.802 | 5.331 | 5.519 | 1,464,284 | -0.23(-3.93%) |
Jan 15, 2009 | 5.846 | 5.883 | 5.494 | 5.745 | 1,701,586 | -0.09(-1.51%) |
Jan 14, 2009 | 6.159 | 6.210 | 5.814 | 5.833 | 680,321 | -0.41(-6.54%) |
Jan 13, 2009 | 6.247 | 6.360 | 6.128 | 6.241 | 879,293 | -0.06(-1.00%) |
Jan 12, 2009 | 6.561 | 6.737 | 6.254 | 6.304 | 936,828 | -0.26(-3.92%) |
Jan 09, 2009 | 6.825 | 7.051 | 6.530 | 6.561 | 917,076 | -0.28(-4.13%) |
Jan 08, 2009 | 6.593 | 7.089 | 6.593 | 6.844 | 1,075,783 | -0.02(-0.27%) |
Jan 07, 2009 | 6.919 | 6.995 | 6.768 | 6.863 | 756,216 | -0.14(-1.97%) |
Jan 06, 2009 | 6.925 | 7.089 | 6.831 | 7.001 | 681,014 | +0.14(+2.11%) |
Jan 05, 2009 | 7.308 | 7.378 | 6.787 | 6.856 | 667,249 | -0.44(-6.02%) |