Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.253 | 8.253 | 8.046 | 8.220 | 913,560 | -0.06(-0.68%) |
Nov 27, 2009 | 8.296 | 8.456 | 8.140 | 8.277 | 663,616 | -0.22(-2.61%) |
Nov 25, 2009 | 8.489 | 8.518 | 8.423 | 8.499 | 630,971 | +0.00(+0.00%) |
Nov 24, 2009 | 8.489 | 8.555 | 8.371 | 8.499 | 836,283 | -0.00(-0.06%) |
Nov 23, 2009 | 8.489 | 8.546 | 8.433 | 8.503 | 863,345 | +0.09(+1.12%) |
Nov 20, 2009 | 8.419 | 8.522 | 8.343 | 8.409 | 656,457 | -0.08(-0.89%) |
Nov 19, 2009 | 8.489 | 8.522 | 8.343 | 8.485 | 891,719 | -0.08(-0.88%) |
Nov 18, 2009 | 8.749 | 8.772 | 8.555 | 8.560 | 1,393,502 | -0.18(-2.10%) |
Nov 17, 2009 | 8.626 | 8.777 | 8.602 | 8.744 | 1,200,844 | +0.05(+0.60%) |
Nov 16, 2009 | 8.489 | 8.711 | 8.419 | 8.692 | 1,223,870 | +0.24(+2.85%) |
Nov 13, 2009 | 8.395 | 8.489 | 8.296 | 8.452 | 994,662 | +0.06(+0.73%) |
Nov 12, 2009 | 8.494 | 8.612 | 8.367 | 8.390 | 1,177,228 | -0.15(-1.71%) |
Nov 11, 2009 | 8.489 | 8.588 | 8.414 | 8.536 | 1,122,549 | +0.12(+1.40%) |
Nov 10, 2009 | 8.320 | 8.456 | 8.263 | 8.419 | 1,065,795 | +0.07(+0.85%) |
Nov 09, 2009 | 8.187 | 8.353 | 8.126 | 8.348 | 902,897 | +0.23(+2.79%) |
Nov 06, 2009 | 8.136 | 8.211 | 7.980 | 8.121 | 1,032,090 | -0.04(-0.46%) |
Nov 05, 2009 | 8.338 | 8.338 | 8.117 | 8.159 | 1,669,353 | -0.08(-1.03%) |
Nov 04, 2009 | 8.536 | 8.560 | 8.235 | 8.244 | 1,806,514 | -0.25(-2.89%) |
Nov 03, 2009 | 8.154 | 8.494 | 8.098 | 8.489 | 1,105,324 | +0.32(+3.93%) |
Nov 02, 2009 | 7.956 | 8.207 | 7.782 | 8.169 | 1,459,425 | +0.02(+0.29%) |
Oct 30, 2009 | 8.348 | 8.452 | 8.117 | 8.145 | 1,537,482 | -0.25(-3.03%) |
Oct 29, 2009 | 8.461 | 8.579 | 8.093 | 8.400 | 1,953,462 | +0.43(+5.38%) |
Oct 28, 2009 | 8.428 | 8.461 | 7.971 | 7.971 | 1,674,444 | -0.42(-4.95%) |
Oct 27, 2009 | 8.716 | 8.716 | 8.386 | 8.386 | 1,781,445 | -0.34(-3.89%) |
Oct 26, 2009 | 8.725 | 8.857 | 8.607 | 8.725 | 1,217,507 | -0.03(-0.32%) |
Oct 23, 2009 | 8.706 | 8.805 | 8.636 | 8.753 | 917,949 | +0.01(+0.16%) |
Oct 22, 2009 | 8.683 | 8.805 | 8.588 | 8.739 | 1,682,704 | +0.08(+0.93%) |
Oct 21, 2009 | 8.640 | 8.777 | 8.593 | 8.659 | 1,153,733 | +0.03(+0.38%) |
Oct 20, 2009 | 8.536 | 8.862 | 8.518 | 8.626 | 1,966,014 | -0.24(-2.71%) |
Oct 19, 2009 | 8.895 | 8.985 | 8.796 | 8.867 | 1,132,311 | -0.07(-0.74%) |
Oct 16, 2009 | 9.032 | 9.032 | 8.881 | 8.933 | 805,458 | -0.16(-1.76%) |
Oct 15, 2009 | 8.937 | 9.093 | 8.937 | 9.093 | 733,770 | +0.08(+0.94%) |
Oct 14, 2009 | 9.065 | 9.126 | 8.933 | 9.008 | 899,062 | -0.00(-0.05%) |
Oct 13, 2009 | 8.999 | 9.027 | 8.824 | 9.013 | 940,957 | +0.02(+0.26%) |
Oct 12, 2009 | 8.824 | 9.187 | 8.810 | 8.989 | 1,138,952 | -0.30(-3.25%) |
Oct 09, 2009 | 9.145 | 9.301 | 9.098 | 9.291 | 589,207 | +0.11(+1.18%) |
Oct 08, 2009 | 9.093 | 9.239 | 9.022 | 9.183 | 1,275,335 | +0.12(+1.30%) |
Oct 07, 2009 | 8.966 | 9.065 | 8.815 | 9.065 | 1,128,401 | +0.06(+0.63%) |
Oct 06, 2009 | 9.008 | 9.206 | 8.852 | 9.008 | 1,011,432 | +0.02(+0.26%) |
Oct 05, 2009 | 8.857 | 8.985 | 8.598 | 8.985 | 905,560 | +0.19(+2.20%) |
Oct 02, 2009 | 8.829 | 8.994 | 8.758 | 8.791 | 1,288,152 | -0.05(-0.53%) |
Oct 01, 2009 | 8.744 | 8.890 | 8.650 | 8.838 | 1,733,715 | +0.09(+1.08%) |
Sep 30, 2009 | 8.753 | 8.819 | 8.584 | 8.744 | 967,406 | -0.04(-0.48%) |
Sep 29, 2009 | 8.763 | 8.829 | 8.735 | 8.786 | 1,144,405 | +0.06(+0.65%) |
Sep 28, 2009 | 8.768 | 8.782 | 8.682 | 8.730 | 811,179 | +0.01(+0.16%) |
Sep 25, 2009 | 8.664 | 8.796 | 8.664 | 8.716 | 879,351 | +0.02(+0.22%) |
Sep 24, 2009 | 8.810 | 8.843 | 8.669 | 8.697 | 943,614 | -0.08(-0.86%) |
Sep 23, 2009 | 9.027 | 9.069 | 8.772 | 8.772 | 1,405,906 | -0.19(-2.16%) |
Sep 22, 2009 | 9.013 | 9.060 | 8.923 | 8.966 | 889,319 | -0.02(-0.26%) |
Sep 21, 2009 | 8.900 | 8.989 | 8.810 | 8.989 | 1,341,561 | +0.00(+0.00%) |
Sep 18, 2009 | 9.008 | 9.032 | 8.871 | 8.989 | 1,348,008 | -0.01(-0.10%) |
Sep 17, 2009 | 8.961 | 9.036 | 8.951 | 8.999 | 1,084,691 | -0.02(-0.21%) |
Sep 16, 2009 | 8.961 | 9.027 | 8.890 | 9.018 | 2,085,068 | +0.05(+0.53%) |
Sep 15, 2009 | 8.744 | 8.970 | 8.602 | 8.970 | 2,286,869 | +0.40(+4.62%) |
Sep 14, 2009 | 8.277 | 8.579 | 8.239 | 8.574 | 1,142,289 | +0.27(+3.30%) |
Sep 11, 2009 | 8.164 | 8.329 | 8.112 | 8.301 | 621,811 | +0.12(+1.50%) |
Sep 10, 2009 | 8.164 | 8.244 | 8.079 | 8.178 | 591,851 | +0.02(+0.23%) |
Sep 09, 2009 | 8.088 | 8.230 | 7.989 | 8.159 | 508,557 | +0.04(+0.52%) |
Sep 08, 2009 | 8.079 | 8.145 | 7.942 | 8.117 | 553,041 | +0.06(+0.70%) |
Sep 04, 2009 | 7.966 | 8.121 | 7.862 | 8.060 | 492,197 | +0.11(+1.42%) |
Sep 03, 2009 | 7.961 | 7.980 | 7.876 | 7.947 | 724,600 | +0.01(+0.12%) |
Sep 02, 2009 | 7.895 | 8.013 | 7.801 | 7.938 | 895,164 | +0.01(+0.12%) |
Sep 01, 2009 | 8.131 | 8.260 | 7.848 | 7.928 | 1,465,319 | -0.26(-3.17%) |
Aug 31, 2009 | 8.159 | 8.456 | 8.145 | 8.187 | 1,648,056 | -0.05(-0.57%) |
Aug 28, 2009 | 8.235 | 8.301 | 8.051 | 8.235 | 1,425,092 | +0.08(+0.92%) |
Aug 27, 2009 | 8.173 | 8.202 | 8.037 | 8.159 | 829,276 | -0.00(-0.06%) |
Aug 26, 2009 | 8.183 | 8.301 | 8.136 | 8.164 | 734,661 | -0.01(-0.17%) |
Aug 25, 2009 | 8.437 | 8.489 | 8.131 | 8.178 | 1,676,952 | -0.20(-2.42%) |
Aug 24, 2009 | 8.527 | 8.602 | 8.367 | 8.381 | 1,143,148 | -0.15(-1.71%) |
Aug 21, 2009 | 8.466 | 8.588 | 8.344 | 8.527 | 1,767,218 | +0.10(+1.18%) |
Aug 20, 2009 | 8.164 | 8.489 | 8.008 | 8.428 | 1,263,412 | +0.27(+3.29%) |
Aug 19, 2009 | 7.853 | 8.206 | 7.829 | 8.159 | 1,112,168 | +0.24(+3.04%) |
Aug 18, 2009 | 8.239 | 8.239 | 7.838 | 7.919 | 902,289 | +0.03(+0.42%) |
Aug 17, 2009 | 8.249 | 8.466 | 7.867 | 7.886 | 1,380,424 | -0.43(-5.22%) |
Aug 14, 2009 | 8.353 | 8.480 | 8.187 | 8.320 | 931,971 | -0.07(-0.79%) |
Aug 13, 2009 | 8.131 | 8.404 | 7.989 | 8.386 | 1,661,631 | +0.12(+1.48%) |
Aug 12, 2009 | 8.287 | 8.419 | 8.239 | 8.263 | 764,362 | -0.05(-0.62%) |
Aug 11, 2009 | 8.409 | 8.442 | 8.192 | 8.315 | 1,133,473 | -0.14(-1.67%) |
Aug 10, 2009 | 8.433 | 8.485 | 8.344 | 8.456 | 1,051,548 | -0.03(-0.39%) |
Aug 07, 2009 | 8.461 | 8.494 | 8.381 | 8.489 | 1,002,253 | +0.13(+1.52%) |
Aug 06, 2009 | 8.414 | 8.466 | 8.258 | 8.362 | 1,012,609 | -0.06(-0.67%) |
Aug 05, 2009 | 8.489 | 8.489 | 8.338 | 8.419 | 1,029,103 | -0.07(-0.83%) |
Aug 04, 2009 | 8.343 | 8.503 | 8.268 | 8.489 | 952,862 | +0.09(+1.12%) |
Aug 03, 2009 | 8.489 | 8.527 | 8.253 | 8.395 | 1,209,109 | -0.07(-0.78%) |
Jul 31, 2009 | 8.239 | 8.503 | 8.145 | 8.461 | 1,616,370 | +0.18(+2.16%) |
Jul 30, 2009 | 8.433 | 8.584 | 8.070 | 8.282 | 2,861,332 | -0.23(-2.71%) |
Jul 29, 2009 | 8.499 | 8.659 | 8.414 | 8.513 | 1,176,717 | +0.00(+0.00%) |
Jul 28, 2009 | 8.518 | 8.636 | 8.404 | 8.513 | 1,019,275 | -0.00(-0.06%) |
Jul 27, 2009 | 8.532 | 8.584 | 8.414 | 8.518 | 1,126,325 | -0.06(-0.71%) |
Jul 24, 2009 | 8.475 | 8.617 | 8.353 | 8.579 | 1,314,194 | -0.07(-0.76%) |
Jul 23, 2009 | 8.376 | 8.687 | 8.263 | 8.645 | 1,880,566 | +0.26(+3.09%) |
Jul 22, 2009 | 8.338 | 8.470 | 8.244 | 8.386 | 928,063 | +0.05(+0.57%) |
Jul 21, 2009 | 8.428 | 8.548 | 8.211 | 8.338 | 1,314,385 | -0.15(-1.72%) |
Jul 20, 2009 | 8.018 | 8.494 | 8.004 | 8.485 | 3,245,580 | +0.64(+8.18%) |
Jul 17, 2009 | 7.810 | 7.876 | 7.692 | 7.843 | 804,434 | +0.06(+0.73%) |
Jul 16, 2009 | 7.645 | 7.876 | 7.579 | 7.787 | 1,653,325 | +0.12(+1.60%) |
Jul 15, 2009 | 7.574 | 7.711 | 7.537 | 7.664 | 1,194,869 | +0.16(+2.07%) |
Jul 14, 2009 | 7.357 | 7.555 | 7.357 | 7.508 | 1,263,701 | +0.15(+1.99%) |
Jul 13, 2009 | 7.296 | 7.447 | 7.183 | 7.362 | 1,573,657 | -0.02(-0.32%) |
Jul 10, 2009 | 7.390 | 7.546 | 7.211 | 7.386 | 1,606,687 | -0.02(-0.25%) |
Jul 09, 2009 | 7.390 | 7.466 | 7.315 | 7.405 | 1,004,772 | +0.07(+0.90%) |
Jul 08, 2009 | 7.489 | 7.489 | 7.235 | 7.339 | 1,305,165 | -0.10(-1.33%) |
Jul 07, 2009 | 7.456 | 7.537 | 7.386 | 7.438 | 1,289,291 | -0.06(-0.82%) |
Jul 06, 2009 | 7.584 | 7.669 | 7.405 | 7.499 | 1,102,574 | -0.15(-1.97%) |
Jul 02, 2009 | 7.706 | 7.744 | 7.447 | 7.650 | 1,329,350 | -0.09(-1.22%) |
Jul 01, 2009 | 7.834 | 7.900 | 7.725 | 7.744 | 1,674,321 | -0.01(-0.18%) |
Jun 30, 2009 | 7.716 | 7.829 | 7.622 | 7.758 | 2,130,992 | +0.07(+0.92%) |
Jun 29, 2009 | 7.683 | 7.777 | 7.584 | 7.688 | 1,622,750 | +0.01(+0.18%) |
Jun 26, 2009 | 7.640 | 7.805 | 7.617 | 7.673 | 5,158,788 | +0.00(+0.06%) |
Jun 25, 2009 | 7.471 | 7.669 | 7.258 | 7.669 | 1,725,227 | +0.22(+2.98%) |
Jun 24, 2009 | 7.258 | 7.518 | 7.258 | 7.447 | 1,533,082 | +0.24(+3.27%) |
Jun 23, 2009 | 7.367 | 7.494 | 7.173 | 7.211 | 2,017,820 | -0.14(-1.92%) |
Jun 22, 2009 | 7.513 | 7.636 | 7.315 | 7.353 | 1,483,649 | -0.22(-2.87%) |
Jun 19, 2009 | 7.551 | 7.640 | 7.386 | 7.570 | 2,142,586 | +0.05(+0.69%) |
Jun 18, 2009 | 7.419 | 8.277 | 7.395 | 7.518 | 1,211,416 | +0.05(+0.63%) |
Jun 17, 2009 | 7.372 | 7.612 | 7.254 | 7.471 | 2,099,626 | +0.07(+0.96%) |
Jun 16, 2009 | 7.541 | 7.607 | 7.343 | 7.400 | 2,082,106 | -0.08(-1.13%) |
Jun 15, 2009 | 7.395 | 7.522 | 7.277 | 7.485 | 1,949,241 | +0.05(+0.70%) |
Jun 12, 2009 | 7.499 | 7.631 | 7.310 | 7.433 | 971,184 | -0.07(-0.88%) |
Jun 11, 2009 | 7.551 | 7.711 | 7.423 | 7.499 | 1,577,685 | -0.00(-0.06%) |
Jun 10, 2009 | 7.593 | 7.664 | 7.381 | 7.504 | 1,163,567 | -0.04(-0.50%) |
Jun 09, 2009 | 7.489 | 7.626 | 7.442 | 7.541 | 971,494 | +0.09(+1.20%) |
Jun 08, 2009 | 7.419 | 7.574 | 7.301 | 7.452 | 1,559,311 | -0.12(-1.62%) |
Jun 05, 2009 | 7.607 | 7.673 | 7.405 | 7.574 | 1,609,954 | +0.00(+0.00%) |
Jun 04, 2009 | 7.584 | 7.603 | 7.381 | 7.574 | 1,797,116 | -0.03(-0.37%) |
Jun 03, 2009 | 7.537 | 7.636 | 7.489 | 7.603 | 2,047,345 | -0.00(-0.06%) |
Jun 02, 2009 | 7.367 | 7.659 | 7.315 | 7.607 | 2,167,099 | +0.18(+2.48%) |
Jun 01, 2009 | 7.315 | 7.513 | 7.296 | 7.423 | 2,490,326 | +0.25(+3.48%) |
May 29, 2009 | 7.235 | 7.348 | 7.126 | 7.173 | 4,116,020 | -0.07(-0.91%) |
May 28, 2009 | 7.334 | 7.405 | 7.070 | 7.239 | 1,697,169 | -0.10(-1.35%) |
May 27, 2009 | 7.381 | 7.593 | 7.291 | 7.339 | 1,780,056 | -0.04(-0.58%) |
May 26, 2009 | 7.145 | 7.452 | 7.074 | 7.381 | 1,344,671 | +0.16(+2.22%) |
May 22, 2009 | 7.197 | 7.315 | 7.098 | 7.221 | 1,125,481 | +0.07(+0.99%) |
May 21, 2009 | 7.282 | 7.282 | 6.942 | 7.150 | 2,173,871 | -0.06(-0.85%) |
May 20, 2009 | 7.273 | 7.471 | 7.178 | 7.211 | 1,974,722 | -0.04(-0.59%) |
May 19, 2009 | 7.244 | 7.334 | 7.117 | 7.254 | 2,158,115 | -0.12(-1.60%) |
May 18, 2009 | 7.197 | 7.400 | 7.169 | 7.372 | 1,845,154 | +0.18(+2.49%) |
May 15, 2009 | 7.126 | 7.244 | 7.089 | 7.192 | 1,587,746 | +0.01(+0.13%) |
May 14, 2009 | 7.202 | 7.372 | 7.145 | 7.183 | 1,699,987 | -0.01(-0.20%) |
May 13, 2009 | 7.324 | 7.376 | 7.037 | 7.197 | 2,830,233 | -0.16(-2.12%) |
May 12, 2009 | 7.876 | 7.876 | 7.287 | 7.353 | 1,986,603 | -0.26(-3.47%) |
May 11, 2009 | 7.735 | 7.796 | 7.588 | 7.617 | 2,296,060 | -0.21(-2.65%) |
May 08, 2009 | 7.952 | 8.131 | 7.702 | 7.824 | 1,846,588 | -0.00(-0.06%) |
May 07, 2009 | 8.169 | 8.212 | 7.791 | 7.829 | 1,794,818 | -0.29(-3.60%) |
May 06, 2009 | 8.263 | 8.324 | 8.027 | 8.121 | 2,751,934 | -0.16(-1.88%) |
May 05, 2009 | 8.202 | 8.305 | 8.121 | 8.277 | 1,986,611 | +0.11(+1.33%) |
May 04, 2009 | 8.235 | 8.301 | 8.107 | 8.169 | 1,979,809 | +0.00(+0.06%) |
May 01, 2009 | 7.966 | 8.253 | 7.843 | 8.164 | 1,752,984 | +0.16(+1.94%) |
Apr 30, 2009 | 7.895 | 8.220 | 7.725 | 8.008 | 2,422,122 | +0.30(+3.85%) |
Apr 29, 2009 | 7.447 | 7.725 | 7.386 | 7.711 | 3,158,583 | +0.35(+4.74%) |
Apr 28, 2009 | 7.508 | 7.657 | 7.362 | 7.362 | 2,173,496 | -0.18(-2.38%) |
Apr 27, 2009 | 7.640 | 7.782 | 7.428 | 7.541 | 2,558,019 | -0.20(-2.62%) |
Apr 24, 2009 | 7.763 | 7.820 | 7.574 | 7.744 | 2,510,435 | +0.06(+0.80%) |
Apr 23, 2009 | 7.673 | 7.787 | 7.584 | 7.683 | 1,834,122 | -0.03(-0.37%) |
Apr 22, 2009 | 7.541 | 7.791 | 7.501 | 7.711 | 2,008,751 | +0.12(+1.55%) |
Apr 21, 2009 | 7.593 | 7.782 | 7.546 | 7.593 | 2,604,348 | -0.01(-0.19%) |
Apr 20, 2009 | 7.631 | 7.697 | 7.499 | 7.607 | 1,275,263 | -0.17(-2.12%) |
Apr 17, 2009 | 7.763 | 7.895 | 7.669 | 7.772 | 1,816,235 | +0.00(+0.06%) |
Apr 16, 2009 | 7.626 | 7.801 | 7.559 | 7.768 | 1,859,299 | +0.23(+3.00%) |
Apr 15, 2009 | 7.522 | 7.560 | 7.400 | 7.541 | 1,958,918 | +0.08(+1.14%) |
Apr 14, 2009 | 7.537 | 7.607 | 7.432 | 7.456 | 1,079,636 | -0.11(-1.50%) |
Apr 13, 2009 | 7.499 | 7.593 | 7.362 | 7.570 | 1,636,125 | -0.02(-0.31%) |
Apr 09, 2009 | 7.438 | 7.603 | 7.372 | 7.593 | 2,058,059 | +0.28(+3.87%) |
Apr 08, 2009 | 7.173 | 7.320 | 7.096 | 7.310 | 1,532,289 | +0.19(+2.65%) |
Apr 07, 2009 | 7.074 | 7.225 | 7.046 | 7.122 | 1,232,394 | -0.05(-0.72%) |
Apr 06, 2009 | 7.183 | 7.324 | 7.023 | 7.173 | 1,174,639 | -0.15(-2.00%) |
Apr 03, 2009 | 7.150 | 7.343 | 7.131 | 7.320 | 2,064,217 | +0.20(+2.85%) |
Apr 02, 2009 | 6.834 | 7.527 | 6.834 | 7.117 | 4,483,105 | +0.37(+5.52%) |
Apr 01, 2009 | 6.641 | 6.758 | 6.556 | 6.744 | 4,039,885 | +0.01(+0.21%) |
Mar 31, 2009 | 6.768 | 6.862 | 6.645 | 6.730 | 1,858,222 | -0.01(-0.14%) |
Mar 30, 2009 | 6.862 | 6.862 | 6.603 | 6.740 | 1,492,393 | -0.31(-4.41%) |
Mar 26, 2009 | 6.787 | 7.103 | 6.777 | 7.051 | 4,253,855 | +0.33(+4.84%) |
Mar 25, 2009 | 7.056 | 7.136 | 6.579 | 6.725 | 2,588,428 | -0.33(-4.62%) |
Mar 24, 2009 | 6.999 | 7.173 | 6.947 | 7.051 | 2,268,931 | -0.05(-0.66%) |
Mar 23, 2009 | 6.886 | 7.098 | 6.777 | 7.098 | 1,981,007 | +0.33(+4.88%) |
Mar 20, 2009 | 6.763 | 6.966 | 6.702 | 6.768 | 2,120,861 | +0.01(+0.21%) |
Mar 19, 2009 | 6.787 | 6.938 | 6.622 | 6.754 | 2,404,167 | -0.01(-0.21%) |
Mar 18, 2009 | 6.603 | 6.820 | 6.452 | 6.768 | 2,854,405 | +0.16(+2.43%) |
Mar 17, 2009 | 6.457 | 6.608 | 6.376 | 6.608 | 2,298,085 | +0.10(+1.60%) |
Mar 16, 2009 | 6.259 | 6.584 | 6.188 | 6.504 | 2,824,178 | +0.32(+5.11%) |
Mar 13, 2009 | 6.174 | 6.230 | 6.079 | 6.188 | 3,082,971 | +0.05(+0.77%) |
Mar 12, 2009 | 6.145 | 6.244 | 6.032 | 6.141 | 3,625,186 | +0.02(+0.31%) |
Mar 11, 2009 | 6.192 | 6.244 | 6.086 | 6.122 | 3,630,425 | -0.02(-0.31%) |
Mar 10, 2009 | 5.952 | 6.174 | 5.683 | 6.141 | 2,703,795 | +0.30(+5.08%) |
Mar 09, 2009 | 5.730 | 5.924 | 5.730 | 5.843 | 4,276,852 | +0.09(+1.56%) |
Mar 06, 2009 | 6.150 | 6.334 | 5.655 | 5.754 | 4,951,538 | -0.37(-6.08%) |
Mar 05, 2009 | 6.310 | 6.426 | 6.084 | 6.126 | 2,055,587 | -0.24(-3.78%) |
Mar 04, 2009 | 6.178 | 6.504 | 6.084 | 6.367 | 3,204,621 | +0.11(+1.81%) |
Mar 02, 2009 | 6.296 | 6.409 | 6.159 | 6.254 | 4,684,336 | -0.11(-1.78%) |
Feb 27, 2009 | 5.707 | 6.631 | 5.561 | 6.367 | 6,824,253 | +0.71(+12.59%) |
Feb 26, 2009 | 5.419 | 5.693 | 5.249 | 5.655 | 5,739,186 | +0.26(+4.81%) |
Feb 25, 2009 | 5.108 | 5.410 | 5.108 | 5.395 | 4,277,515 | +0.29(+5.63%) |
Feb 24, 2009 | 5.273 | 5.329 | 5.070 | 5.108 | 4,614,043 | -0.15(-2.78%) |
Feb 23, 2009 | 5.669 | 5.749 | 5.211 | 5.254 | 2,381,373 | -0.42(-7.32%) |
Feb 20, 2009 | 5.589 | 5.735 | 5.480 | 5.669 | 3,717,937 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.716 | 5.551 | 5.650 | 4,368,992 | -0.03(-0.50%) |
Feb 18, 2009 | 5.674 | 5.721 | 5.617 | 5.678 | 3,340,824 | -0.01(-0.25%) |
Feb 17, 2009 | 5.627 | 5.775 | 5.565 | 5.693 | 1,388,540 | -0.06(-0.98%) |
Feb 13, 2009 | 5.867 | 5.910 | 5.542 | 5.749 | 1,518,764 | -0.09(-1.61%) |
Feb 12, 2009 | 5.716 | 5.867 | 5.598 | 5.843 | 1,997,802 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.702 | 5.721 | 1,627,903 | -0.21(-3.58%) |
Feb 10, 2009 | 6.103 | 6.244 | 5.881 | 5.933 | 2,106,449 | -0.23(-3.68%) |
Feb 09, 2009 | 6.131 | 6.216 | 6.060 | 6.159 | 1,951,836 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.933 | 6.126 | 2,289,290 | +0.15(+2.44%) |
Feb 05, 2009 | 5.768 | 6.037 | 5.721 | 5.980 | 1,857,615 | +0.18(+3.17%) |
Feb 04, 2009 | 5.749 | 6.047 | 5.716 | 5.796 | 1,185,351 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.806 | 5.636 | 5.763 | 2,038,605 | +0.03(+0.49%) |
Feb 02, 2009 | 5.405 | 5.773 | 5.388 | 5.735 | 2,169,857 | +0.29(+5.28%) |
Jan 30, 2009 | 5.575 | 5.636 | 5.410 | 5.447 | 1,870,170 | -0.12(-2.12%) |
Jan 29, 2009 | 5.358 | 5.575 | 5.348 | 5.565 | 2,516,179 | +0.13(+2.43%) |
Jan 28, 2009 | 5.358 | 5.546 | 5.358 | 5.433 | 2,123,840 | +0.11(+2.04%) |
Jan 27, 2009 | 5.329 | 5.461 | 5.249 | 5.325 | 1,618,872 | -0.02(-0.44%) |
Jan 26, 2009 | 5.377 | 5.499 | 5.296 | 5.348 | 2,213,417 | -0.05(-0.87%) |
Jan 23, 2009 | 5.221 | 5.424 | 5.070 | 5.395 | 2,259,065 | +0.08(+1.42%) |
Jan 22, 2009 | 5.386 | 5.447 | 5.164 | 5.320 | 1,537,815 | -0.12(-2.17%) |
Jan 21, 2009 | 5.414 | 5.447 | 5.207 | 5.438 | 1,755,058 | +0.06(+1.14%) |
Jan 20, 2009 | 5.641 | 5.801 | 5.372 | 5.377 | 2,984,883 | -0.30(-5.32%) |
Jan 16, 2009 | 5.466 | 5.773 | 5.391 | 5.678 | 2,889,541 | +0.28(+5.24%) |
Jan 15, 2009 | 5.188 | 5.466 | 5.089 | 5.395 | 2,335,763 | +0.22(+4.19%) |
Jan 14, 2009 | 5.230 | 5.344 | 5.103 | 5.178 | 3,722,585 | -0.25(-4.60%) |
Jan 13, 2009 | 5.325 | 5.476 | 5.230 | 5.428 | 2,227,468 | +0.11(+2.04%) |
Jan 12, 2009 | 5.410 | 5.452 | 5.226 | 5.320 | 2,676,481 | -0.12(-2.17%) |
Jan 09, 2009 | 5.999 | 6.004 | 5.273 | 5.438 | 4,118,443 | -0.62(-10.27%) |
Jan 08, 2009 | 5.914 | 6.070 | 5.891 | 6.060 | 2,202,211 | +0.11(+1.82%) |
Jan 07, 2009 | 6.169 | 6.202 | 5.876 | 5.952 | 2,359,072 | -0.33(-5.18%) |
Jan 06, 2009 | 5.895 | 6.386 | 5.895 | 6.277 | 2,574,975 | +0.36(+6.06%) |
Jan 05, 2009 | 5.806 | 5.919 | 5.655 | 5.919 | 2,076,233 | +0.08(+1.46%) |
Jan 02, 2009 | 5.221 | 5.858 | 5.221 | 5.834 | 1,879,573 | +0.33(+6.09%) |
Dec 31, 2008 | 5.386 | 5.603 | 5.344 | 5.499 | 3,184,686 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.268 | 5.367 | 2,466,629 | -0.03(-0.52%) |
Dec 29, 2008 | 5.485 | 5.536 | 5.353 | 5.395 | 1,578,253 | -0.06(-1.04%) |
Dec 26, 2008 | 5.386 | 5.452 | 5.211 | 5.452 | 904,935 | +0.11(+2.03%) |
Dec 24, 2008 | 5.443 | 5.466 | 5.315 | 5.344 | 1,516,319 | -0.08(-1.48%) |
Dec 23, 2008 | 5.443 | 5.570 | 5.386 | 5.424 | 5,020,556 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.669 | 5.202 | 5.443 | 34,295,344 | +0.27(+5.29%) |
Dec 19, 2008 | 4.811 | 5.249 | 4.768 | 5.169 | 5,091,689 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.740 | 2,156,898 | -0.03(-0.69%) |
Dec 17, 2008 | 4.811 | 4.957 | 4.749 | 4.773 | 2,607,414 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.957 | 4.801 | 4.900 | 1,777,232 | +0.04(+0.87%) |
Dec 15, 2008 | 4.811 | 4.952 | 4.726 | 4.858 | 2,382,243 | +0.05(+0.98%) |
Dec 12, 2008 | 4.405 | 4.820 | 4.320 | 4.811 | 3,279,066 | +0.28(+6.25%) |
Dec 11, 2008 | 4.646 | 4.693 | 4.443 | 4.528 | 1,608,987 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.844 | 4.631 | 4.716 | 1,442,117 | +0.02(+0.50%) |
Dec 09, 2008 | 4.674 | 4.886 | 4.646 | 4.693 | 1,511,275 | -0.03(-0.70%) |
Dec 08, 2008 | 4.495 | 4.768 | 4.495 | 4.726 | 2,882,796 | +0.29(+6.60%) |
Dec 05, 2008 | 4.146 | 4.452 | 4.146 | 4.433 | 2,718,726 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.358 | 4.127 | 4.188 | 3,793,624 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,992,723 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.278 | 4.377 | 2,776,225 | -0.30(-6.36%) |