Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.300 | 5.440 | 5.250 | 5.430 | 526,971 | +0.12(+2.26%) |
Nov 27, 2009 | 5.410 | 5.530 | 5.290 | 5.310 | 278,806 | -0.29(-5.18%) |
Nov 25, 2009 | 5.640 | 5.690 | 5.540 | 5.600 | 301,534 | -0.04(-0.71%) |
Nov 24, 2009 | 5.500 | 5.670 | 5.490 | 5.640 | 600,248 | +0.14(+2.55%) |
Nov 23, 2009 | 5.220 | 5.510 | 5.220 | 5.500 | 642,724 | +0.36(+7.00%) |
Nov 20, 2009 | 5.190 | 5.290 | 5.100 | 5.140 | 342,185 | -0.10(-1.91%) |
Nov 19, 2009 | 5.450 | 5.480 | 5.170 | 5.240 | 573,031 | -0.25(-4.55%) |
Nov 18, 2009 | 5.500 | 5.540 | 5.450 | 5.490 | 430,540 | -0.03(-0.54%) |
Nov 17, 2009 | 5.600 | 5.602 | 5.460 | 5.520 | 464,382 | -0.13(-2.30%) |
Nov 16, 2009 | 5.390 | 5.730 | 5.350 | 5.650 | 1,063,527 | +0.30(+5.61%) |
Nov 13, 2009 | 5.200 | 5.350 | 5.130 | 5.350 | 536,564 | +0.12(+2.29%) |
Nov 12, 2009 | 5.160 | 5.300 | 5.120 | 5.230 | 778,985 | +0.04(+0.77%) |
Nov 11, 2009 | 5.180 | 5.290 | 5.130 | 5.190 | 378,477 | +0.09(+1.76%) |
Nov 10, 2009 | 5.140 | 5.270 | 5.090 | 5.100 | 338,464 | -0.10(-1.92%) |
Nov 09, 2009 | 5.130 | 5.270 | 5.115 | 5.200 | 696,783 | +0.17(+3.38%) |
Nov 06, 2009 | 4.860 | 5.070 | 4.860 | 5.030 | 761,474 | +0.10(+2.03%) |
Nov 05, 2009 | 4.680 | 4.940 | 4.633 | 4.930 | 837,706 | +0.28(+6.02%) |
Nov 04, 2009 | 4.610 | 4.730 | 4.510 | 4.650 | 859,243 | +0.05(+1.09%) |
Nov 03, 2009 | 4.780 | 4.780 | 4.530 | 4.600 | 841,622 | -0.21(-4.37%) |
Nov 02, 2009 | 4.900 | 5.060 | 4.800 | 4.810 | 820,445 | -0.03(-0.62%) |
Oct 30, 2009 | 5.070 | 5.290 | 4.770 | 4.840 | 1,154,547 | -0.26(-5.10%) |
Oct 29, 2009 | 5.050 | 5.160 | 5.010 | 5.100 | 789,254 | +0.09(+1.80%) |
Oct 28, 2009 | 5.300 | 5.390 | 5.010 | 5.010 | 541,596 | -0.31(-5.83%) |
Oct 27, 2009 | 5.410 | 5.490 | 5.250 | 5.320 | 465,947 | -0.09(-1.66%) |
Oct 26, 2009 | 5.410 | 5.560 | 5.380 | 5.410 | 521,638 | +0.03(+0.56%) |
Oct 23, 2009 | 5.450 | 5.660 | 5.380 | 5.380 | 562,193 | -0.12(-2.18%) |
Oct 22, 2009 | 5.620 | 5.640 | 5.270 | 5.500 | 1,178,685 | -0.11(-1.96%) |
Oct 21, 2009 | 5.650 | 5.750 | 5.580 | 5.610 | 842,738 | -0.05(-0.88%) |
Oct 20, 2009 | 5.700 | 6.060 | 5.610 | 5.660 | 1,340,066 | -0.20(-3.41%) |
Oct 19, 2009 | 5.550 | 5.880 | 5.520 | 5.860 | 1,258,631 | +0.31(+5.59%) |
Oct 16, 2009 | 5.610 | 5.680 | 5.490 | 5.550 | 629,931 | -0.10(-1.77%) |
Oct 15, 2009 | 5.680 | 5.680 | 5.540 | 5.650 | 529,867 | -0.06(-1.05%) |
Oct 14, 2009 | 5.640 | 5.730 | 5.570 | 5.710 | 740,842 | +0.17(+3.07%) |
Oct 13, 2009 | 5.630 | 5.640 | 5.480 | 5.540 | 743,109 | -0.07(-1.25%) |
Oct 12, 2009 | 5.680 | 5.730 | 5.590 | 5.610 | 451,473 | +0.03(+0.54%) |
Oct 09, 2009 | 5.480 | 5.630 | 5.480 | 5.580 | 559,245 | +0.11(+2.01%) |
Oct 08, 2009 | 5.600 | 5.640 | 5.400 | 5.470 | 855,976 | -0.08(-1.44%) |
Oct 07, 2009 | 5.710 | 5.740 | 5.380 | 5.550 | 1,115,700 | -0.10(-1.77%) |
Oct 06, 2009 | 5.680 | 5.810 | 5.550 | 5.650 | 2,603,485 | +0.52(+10.14%) |
Oct 05, 2009 | 5.120 | 5.180 | 5.000 | 5.130 | 547,087 | +0.02(+0.39%) |
Oct 02, 2009 | 5.140 | 5.200 | 5.070 | 5.110 | 483,173 | -0.10(-1.92%) |
Oct 01, 2009 | 5.550 | 5.595 | 5.200 | 5.210 | 766,381 | -0.35(-6.29%) |
Sep 30, 2009 | 5.710 | 5.770 | 5.540 | 5.560 | 464,590 | -0.16(-2.80%) |
Sep 29, 2009 | 5.900 | 5.920 | 5.620 | 5.720 | 681,356 | -0.15(-2.56%) |
Sep 28, 2009 | 5.660 | 5.920 | 5.500 | 5.870 | 890,989 | +0.34(+6.15%) |
Sep 25, 2009 | 5.590 | 5.740 | 5.520 | 5.530 | 495,347 | -0.07(-1.25%) |
Sep 24, 2009 | 5.840 | 5.940 | 5.600 | 5.600 | 419,799 | -0.23(-3.95%) |
Sep 23, 2009 | 5.720 | 5.940 | 5.720 | 5.830 | 642,080 | +0.11(+1.92%) |
Sep 22, 2009 | 5.660 | 5.770 | 5.660 | 5.720 | 330,378 | +0.12(+2.14%) |
Sep 21, 2009 | 5.670 | 5.769 | 5.550 | 5.600 | 491,092 | -0.11(-1.93%) |
Sep 18, 2009 | 5.920 | 5.950 | 5.640 | 5.710 | 670,772 | -0.19(-3.22%) |
Sep 17, 2009 | 6.020 | 6.110 | 5.870 | 5.900 | 322,907 | -0.11(-1.83%) |
Sep 16, 2009 | 6.190 | 6.220 | 5.940 | 6.010 | 616,276 | -0.13(-2.12%) |
Sep 15, 2009 | 5.910 | 6.210 | 5.880 | 6.140 | 952,033 | +0.23(+3.89%) |
Sep 14, 2009 | 5.810 | 5.950 | 5.730 | 5.910 | 1,321,187 | +0.08(+1.37%) |
Sep 11, 2009 | 5.570 | 5.890 | 5.480 | 5.830 | 1,326,366 | +0.25(+4.48%) |
Sep 10, 2009 | 5.240 | 5.580 | 5.240 | 5.580 | 756,935 | +0.34(+6.49%) |
Sep 09, 2009 | 5.130 | 5.270 | 5.020 | 5.240 | 798,340 | +0.16(+3.15%) |
Sep 08, 2009 | 5.010 | 5.104 | 4.970 | 5.080 | 730,577 | +0.12(+2.42%) |
Sep 04, 2009 | 4.950 | 5.000 | 4.890 | 4.960 | 428,484 | -0.01(-0.20%) |
Sep 03, 2009 | 4.870 | 4.970 | 4.800 | 4.970 | 376,579 | +0.14(+2.90%) |
Sep 02, 2009 | 4.830 | 4.950 | 4.800 | 4.830 | 1,451,873 | -0.03(-0.62%) |
Sep 01, 2009 | 4.960 | 5.080 | 4.810 | 4.860 | 693,518 | -0.10(-2.02%) |
Aug 31, 2009 | 4.980 | 5.020 | 4.920 | 4.960 | 472,116 | -0.06(-1.20%) |
Aug 28, 2009 | 5.130 | 5.150 | 5.000 | 5.020 | 340,701 | -0.05(-0.99%) |
Aug 27, 2009 | 5.060 | 5.080 | 4.980 | 5.070 | 695,437 | -0.02(-0.39%) |
Aug 26, 2009 | 5.030 | 5.140 | 4.980 | 5.090 | 273,677 | +0.07(+1.39%) |
Aug 25, 2009 | 5.120 | 5.210 | 4.990 | 5.020 | 558,464 | -0.10(-1.95%) |
Aug 24, 2009 | 5.190 | 5.230 | 5.065 | 5.120 | 748,108 | -0.04(-0.78%) |
Aug 21, 2009 | 5.360 | 5.360 | 5.140 | 5.160 | 497,390 | -0.11(-2.09%) |
Aug 20, 2009 | 5.240 | 5.500 | 5.070 | 5.270 | 689,326 | +0.06(+1.15%) |
Aug 19, 2009 | 4.950 | 5.220 | 4.899 | 5.210 | 828,664 | +0.21(+4.20%) |
Aug 18, 2009 | 4.940 | 5.050 | 4.890 | 5.000 | 491,791 | +0.08(+1.63%) |
Aug 17, 2009 | 4.840 | 4.940 | 4.740 | 4.920 | 477,280 | -0.03(-0.61%) |
Aug 14, 2009 | 4.890 | 4.960 | 4.800 | 4.950 | 550,577 | +0.03(+0.61%) |
Aug 13, 2009 | 5.050 | 5.120 | 4.880 | 4.920 | 689,522 | -0.09(-1.80%) |
Aug 12, 2009 | 4.920 | 5.070 | 4.900 | 5.010 | 798,586 | +0.05(+1.01%) |
Aug 11, 2009 | 5.040 | 5.130 | 4.930 | 4.960 | 392,352 | -0.13(-2.55%) |
Aug 10, 2009 | 4.990 | 5.190 | 4.990 | 5.090 | 311,610 | +0.08(+1.60%) |
Aug 07, 2009 | 5.080 | 5.120 | 4.980 | 5.010 | 612,713 | +0.04(+0.80%) |
Aug 06, 2009 | 5.050 | 5.080 | 4.850 | 4.970 | 701,641 | -0.03(-0.60%) |
Aug 05, 2009 | 5.230 | 5.250 | 4.950 | 5.000 | 863,665 | -0.21(-4.03%) |
Aug 04, 2009 | 5.300 | 5.310 | 5.190 | 5.210 | 511,899 | -0.18(-3.34%) |
Aug 03, 2009 | 5.410 | 5.480 | 5.330 | 5.390 | 518,464 | +0.01(+0.19%) |
Jul 31, 2009 | 5.360 | 5.480 | 5.300 | 5.380 | 988,883 | -0.01(-0.19%) |
Jul 30, 2009 | 5.340 | 5.450 | 5.230 | 5.390 | 1,042,972 | +0.09(+1.70%) |
Jul 29, 2009 | 5.550 | 5.560 | 5.190 | 5.300 | 644,762 | -0.29(-5.19%) |
Jul 28, 2009 | 5.320 | 5.650 | 5.320 | 5.590 | 961,774 | +0.23(+4.29%) |
Jul 27, 2009 | 5.510 | 5.570 | 5.340 | 5.360 | 559,191 | -0.13(-2.37%) |
Jul 24, 2009 | 5.230 | 5.500 | 5.101 | 5.490 | 1,096,947 | +0.20(+3.78%) |
Jul 23, 2009 | 4.750 | 5.470 | 4.720 | 5.290 | 2,245,750 | +0.66(+14.25%) |
Jul 22, 2009 | 4.540 | 4.690 | 4.440 | 4.630 | 594,971 | +0.09(+1.98%) |
Jul 21, 2009 | 4.730 | 4.730 | 4.450 | 4.540 | 405,308 | -0.10(-2.16%) |
Jul 20, 2009 | 4.600 | 4.700 | 4.570 | 4.640 | 520,931 | +0.08(+1.75%) |
Jul 17, 2009 | 4.710 | 4.710 | 4.490 | 4.560 | 412,839 | -0.14(-2.98%) |
Jul 16, 2009 | 4.660 | 4.710 | 4.550 | 4.700 | 405,054 | +0.01(+0.21%) |
Jul 15, 2009 | 4.410 | 4.720 | 4.380 | 4.690 | 808,869 | +0.35(+8.06%) |
Jul 14, 2009 | 4.310 | 4.400 | 4.250 | 4.340 | 239,957 | +0.01(+0.23%) |
Jul 13, 2009 | 4.180 | 4.340 | 4.020 | 4.330 | 270,172 | +0.20(+4.84%) |
Jul 10, 2009 | 4.060 | 4.190 | 4.060 | 4.130 | 214,907 | +0.04(+0.98%) |
Jul 09, 2009 | 4.050 | 4.240 | 4.050 | 4.090 | 388,894 | +0.05(+1.24%) |
Jul 08, 2009 | 4.150 | 4.160 | 4.010 | 4.040 | 440,754 | -0.08(-1.94%) |
Jul 07, 2009 | 4.220 | 4.300 | 4.090 | 4.120 | 209,396 | -0.09(-2.14%) |
Jul 06, 2009 | 4.270 | 4.300 | 4.150 | 4.210 | 211,450 | -0.09(-2.09%) |
Jul 02, 2009 | 4.420 | 4.440 | 4.270 | 4.300 | 253,052 | -0.18(-4.02%) |
Jul 01, 2009 | 4.520 | 4.620 | 4.450 | 4.480 | 276,072 | -0.02(-0.44%) |
Jun 30, 2009 | 4.550 | 4.620 | 4.440 | 4.500 | 285,905 | -0.03(-0.66%) |
Jun 29, 2009 | 4.600 | 4.670 | 4.500 | 4.530 | 259,730 | -0.06(-1.31%) |
Jun 26, 2009 | 4.560 | 4.640 | 4.480 | 4.590 | 1,294,632 | +0.02(+0.44%) |
Jun 25, 2009 | 4.490 | 4.590 | 4.380 | 4.570 | 367,021 | +0.14(+3.16%) |
Jun 24, 2009 | 4.290 | 4.500 | 4.270 | 4.430 | 211,407 | +0.17(+3.99%) |
Jun 23, 2009 | 4.360 | 4.430 | 4.255 | 4.260 | 421,256 | -0.03(-0.70%) |
Jun 22, 2009 | 4.460 | 4.490 | 4.290 | 4.290 | 374,410 | -0.17(-3.81%) |
Jun 19, 2009 | 4.610 | 4.610 | 4.400 | 4.460 | 744,070 | -0.06(-1.33%) |
Jun 18, 2009 | 4.470 | 4.540 | 4.420 | 4.520 | 212,498 | +0.03(+0.67%) |
Jun 17, 2009 | 4.460 | 4.590 | 4.440 | 4.490 | 297,370 | +0.03(+0.67%) |
Jun 16, 2009 | 4.600 | 4.600 | 4.460 | 4.460 | 215,311 | -0.06(-1.33%) |
Jun 15, 2009 | 4.480 | 4.550 | 4.450 | 4.520 | 300,000 | -0.07(-1.53%) |
Jun 12, 2009 | 4.460 | 4.630 | 4.450 | 4.590 | 265,933 | +0.10(+2.23%) |
Jun 11, 2009 | 4.580 | 4.680 | 4.470 | 4.490 | 302,804 | -0.09(-1.97%) |
Jun 10, 2009 | 4.750 | 4.800 | 4.450 | 4.580 | 727,981 | -0.11(-2.35%) |
Jun 09, 2009 | 4.320 | 4.730 | 4.300 | 4.690 | 582,043 | +0.46(+10.87%) |
Jun 08, 2009 | 4.060 | 4.370 | 3.970 | 4.230 | 407,553 | +0.16(+3.93%) |
Jun 05, 2009 | 4.150 | 4.150 | 4.020 | 4.070 | 206,841 | -0.05(-1.21%) |
Jun 04, 2009 | 4.000 | 4.150 | 3.900 | 4.120 | 178,314 | +0.14(+3.52%) |
Jun 03, 2009 | 3.930 | 4.000 | 3.890 | 3.980 | 169,493 | +0.03(+0.76%) |
Jun 02, 2009 | 4.080 | 4.110 | 3.862 | 3.950 | 757,733 | -0.09(-2.23%) |
Jun 01, 2009 | 3.800 | 4.060 | 3.760 | 4.040 | 494,926 | +0.15(+3.86%) |
May 29, 2009 | 3.740 | 3.900 | 3.710 | 3.890 | 381,478 | +0.15(+4.01%) |
May 28, 2009 | 3.770 | 3.830 | 3.720 | 3.740 | 329,159 | -0.01(-0.27%) |
May 27, 2009 | 3.700 | 3.840 | 3.690 | 3.750 | 262,261 | +0.01(+0.27%) |
May 26, 2009 | 3.510 | 3.770 | 3.510 | 3.740 | 327,385 | +0.25(+7.16%) |
May 22, 2009 | 3.400 | 3.590 | 3.320 | 3.490 | 371,805 | +0.12(+3.56%) |
May 21, 2009 | 3.500 | 3.610 | 3.250 | 3.370 | 425,314 | -0.15(-4.26%) |
May 20, 2009 | 3.660 | 3.710 | 3.500 | 3.520 | 270,201 | -0.08(-2.22%) |
May 19, 2009 | 3.540 | 3.690 | 3.500 | 3.600 | 372,358 | +0.08(+2.27%) |
May 18, 2009 | 3.450 | 3.560 | 3.380 | 3.520 | 548,603 | +0.13(+3.83%) |
May 15, 2009 | 3.490 | 3.498 | 3.370 | 3.390 | 394,909 | -0.09(-2.59%) |
May 14, 2009 | 3.540 | 3.565 | 3.440 | 3.480 | 602,380 | -0.03(-0.85%) |
May 13, 2009 | 3.720 | 3.810 | 3.510 | 3.510 | 360,435 | -0.28(-7.39%) |
May 12, 2009 | 3.910 | 3.930 | 3.720 | 3.790 | 194,571 | -0.11(-2.82%) |
May 11, 2009 | 3.870 | 3.960 | 3.840 | 3.900 | 353,660 | -0.05(-1.27%) |
May 08, 2009 | 4.060 | 4.080 | 3.710 | 3.950 | 517,428 | -0.06(-1.50%) |
May 07, 2009 | 4.380 | 4.430 | 3.870 | 4.010 | 444,203 | -0.33(-7.60%) |
May 06, 2009 | 4.520 | 4.540 | 4.230 | 4.340 | 310,131 | -0.15(-3.34%) |
May 05, 2009 | 4.540 | 4.540 | 4.380 | 4.490 | 339,621 | -0.04(-0.88%) |
May 04, 2009 | 4.550 | 4.650 | 4.470 | 4.530 | 392,670 | -0.06(-1.31%) |
May 01, 2009 | 4.700 | 4.700 | 4.560 | 4.590 | 387,590 | -0.06(-1.29%) |
Apr 30, 2009 | 4.400 | 4.980 | 4.400 | 4.650 | 785,667 | +0.22(+4.97%) |
Apr 29, 2009 | 4.020 | 4.440 | 4.010 | 4.430 | 647,446 | +0.43(+10.75%) |
Apr 28, 2009 | 3.890 | 4.060 | 3.850 | 4.000 | 176,939 | +0.09(+2.30%) |
Apr 27, 2009 | 4.050 | 4.110 | 3.840 | 3.910 | 285,897 | -0.23(-5.56%) |
Apr 24, 2009 | 4.080 | 4.250 | 4.000 | 4.140 | 248,355 | +0.12(+2.99%) |
Apr 23, 2009 | 4.270 | 4.300 | 4.010 | 4.020 | 300,543 | -0.26(-6.07%) |
Apr 22, 2009 | 4.100 | 4.310 | 4.030 | 4.280 | 255,586 | +0.10(+2.39%) |
Apr 21, 2009 | 3.860 | 4.190 | 3.860 | 4.180 | 382,647 | +0.32(+8.29%) |
Apr 20, 2009 | 3.990 | 4.080 | 3.800 | 3.860 | 705,274 | -0.23(-5.62%) |
Apr 17, 2009 | 3.840 | 4.140 | 3.770 | 4.090 | 485,205 | +0.27(+7.07%) |
Apr 16, 2009 | 3.750 | 3.870 | 3.660 | 3.820 | 273,260 | +0.11(+2.96%) |
Apr 15, 2009 | 3.610 | 3.730 | 3.520 | 3.710 | 315,927 | +0.07(+1.92%) |
Apr 14, 2009 | 3.700 | 3.750 | 3.630 | 3.640 | 526,280 | -0.13(-3.45%) |
Apr 13, 2009 | 3.880 | 3.980 | 3.750 | 3.770 | 372,205 | -0.14(-3.58%) |
Apr 09, 2009 | 3.860 | 3.960 | 3.800 | 3.910 | 403,920 | +0.14(+3.71%) |
Apr 08, 2009 | 3.650 | 3.790 | 3.620 | 3.770 | 368,250 | +0.14(+3.86%) |
Apr 07, 2009 | 4.020 | 4.090 | 3.620 | 3.630 | 362,678 | -0.46(-11.25%) |
Apr 06, 2009 | 4.210 | 4.210 | 4.000 | 4.090 | 191,802 | -0.14(-3.31%) |
Apr 03, 2009 | 4.090 | 4.230 | 4.060 | 4.230 | 250,406 | +0.14(+3.42%) |
Apr 02, 2009 | 3.980 | 4.130 | 3.940 | 4.090 | 568,642 | +0.19(+4.87%) |
Apr 01, 2009 | 3.750 | 3.960 | 3.680 | 3.900 | 240,492 | +0.14(+3.72%) |
Mar 31, 2009 | 3.830 | 3.950 | 3.760 | 3.760 | 338,563 | -0.01(-0.27%) |
Mar 30, 2009 | 3.950 | 3.970 | 3.720 | 3.770 | 291,706 | -0.51(-11.92%) |
Mar 26, 2009 | 3.980 | 4.350 | 3.960 | 4.280 | 468,256 | +0.36(+9.18%) |
Mar 25, 2009 | 3.920 | 4.130 | 3.700 | 3.920 | 304,948 | +0.02(+0.51%) |
Mar 24, 2009 | 4.140 | 4.180 | 3.900 | 3.900 | 208,572 | -0.31(-7.36%) |
Mar 23, 2009 | 4.010 | 4.210 | 3.770 | 4.210 | 339,169 | +0.44(+11.67%) |
Mar 20, 2009 | 4.110 | 4.110 | 3.760 | 3.770 | 301,085 | -0.30(-7.37%) |
Mar 19, 2009 | 4.150 | 4.200 | 3.970 | 4.070 | 179,356 | -0.04(-0.97%) |
Mar 18, 2009 | 3.960 | 4.120 | 3.860 | 4.110 | 337,238 | +0.14(+3.53%) |
Mar 17, 2009 | 3.680 | 3.970 | 3.680 | 3.970 | 253,551 | +0.30(+8.17%) |
Mar 16, 2009 | 3.890 | 3.890 | 3.660 | 3.670 | 270,368 | -0.17(-4.43%) |
Mar 13, 2009 | 3.950 | 4.000 | 3.820 | 3.840 | 215,462 | -0.11(-2.78%) |
Mar 12, 2009 | 3.610 | 3.950 | 3.500 | 3.950 | 420,659 | +0.31(+8.52%) |
Mar 11, 2009 | 3.630 | 3.720 | 3.550 | 3.640 | 245,132 | +0.03(+0.83%) |
Mar 10, 2009 | 3.250 | 3.630 | 3.160 | 3.610 | 513,503 | +0.43(+13.52%) |
Mar 09, 2009 | 3.150 | 3.280 | 3.150 | 3.180 | 233,799 | +0.04(+1.27%) |
Mar 06, 2009 | 3.160 | 3.200 | 3.020 | 3.140 | 447,143 | +0.01(+0.32%) |
Mar 05, 2009 | 3.260 | 3.350 | 3.110 | 3.130 | 541,374 | -0.21(-6.29%) |
Mar 04, 2009 | 3.370 | 3.450 | 3.200 | 3.340 | 658,772 | -0.10(-2.91%) |
Mar 02, 2009 | 3.500 | 3.600 | 3.430 | 3.440 | 305,903 | -0.11(-3.10%) |
Feb 27, 2009 | 3.550 | 3.700 | 3.550 | 3.550 | 332,112 | -0.01(-0.28%) |
Feb 26, 2009 | 3.630 | 3.750 | 3.540 | 3.560 | 231,290 | -0.05(-1.39%) |
Feb 25, 2009 | 3.650 | 3.710 | 3.550 | 3.610 | 550,981 | -0.06(-1.63%) |
Feb 24, 2009 | 3.570 | 3.730 | 3.560 | 3.670 | 436,868 | +0.13(+3.67%) |
Feb 23, 2009 | 3.670 | 3.700 | 3.540 | 3.540 | 511,564 | -0.10(-2.75%) |
Feb 20, 2009 | 3.680 | 3.790 | 3.600 | 3.640 | 510,434 | -0.07(-1.89%) |
Feb 19, 2009 | 3.620 | 3.840 | 3.620 | 3.710 | 1,241,859 | +0.01(+0.27%) |
Feb 18, 2009 | 3.500 | 3.740 | 3.500 | 3.700 | 519,731 | +0.17(+4.82%) |
Feb 17, 2009 | 3.630 | 3.630 | 3.455 | 3.530 | 554,035 | -0.17(-4.59%) |
Feb 13, 2009 | 3.470 | 3.730 | 3.410 | 3.700 | 537,212 | +0.22(+6.32%) |
Feb 12, 2009 | 3.440 | 3.595 | 3.190 | 3.480 | 646,535 | +0.21(+6.42%) |
Feb 11, 2009 | 3.180 | 3.310 | 3.140 | 3.270 | 646,887 | +0.12(+3.81%) |
Feb 10, 2009 | 3.160 | 3.360 | 3.130 | 3.150 | 441,000 | -0.15(-4.55%) |
Feb 09, 2009 | 3.200 | 3.310 | 3.140 | 3.300 | 426,784 | +0.07(+2.17%) |
Feb 06, 2009 | 3.120 | 3.270 | 3.090 | 3.230 | 435,148 | +0.09(+2.87%) |
Feb 05, 2009 | 2.900 | 3.250 | 2.860 | 3.140 | 867,580 | +0.24(+8.28%) |
Feb 04, 2009 | 2.760 | 2.910 | 2.680 | 2.900 | 986,356 | +0.08(+2.84%) |
Feb 03, 2009 | 2.760 | 2.880 | 2.660 | 2.820 | 645,233 | +0.07(+2.55%) |
Feb 02, 2009 | 2.790 | 2.840 | 2.640 | 2.750 | 401,921 | -0.07(-2.48%) |
Jan 30, 2009 | 2.890 | 2.890 | 2.700 | 2.820 | 454,081 | -0.05(-1.74%) |
Jan 29, 2009 | 2.850 | 3.040 | 2.670 | 2.870 | 527,155 | +0.17(+6.30%) |
Jan 28, 2009 | 2.800 | 2.870 | 2.610 | 2.700 | 725,951 | -0.06(-2.17%) |
Jan 27, 2009 | 2.450 | 2.880 | 2.450 | 2.760 | 773,847 | +0.31(+12.65%) |
Jan 26, 2009 | 2.410 | 2.530 | 2.410 | 2.450 | 156,780 | +0.04(+1.66%) |
Jan 23, 2009 | 2.250 | 2.460 | 2.250 | 2.410 | 256,975 | +0.10(+4.33%) |
Jan 22, 2009 | 2.290 | 2.350 | 2.240 | 2.310 | 193,932 | -0.03(-1.28%) |
Jan 21, 2009 | 2.220 | 2.360 | 2.160 | 2.340 | 530,228 | +0.12(+5.41%) |
Jan 20, 2009 | 2.400 | 2.470 | 2.220 | 2.220 | 411,844 | -0.22(-9.02%) |
Jan 16, 2009 | 2.430 | 2.490 | 2.380 | 2.440 | 368,703 | +0.01(+0.41%) |
Jan 15, 2009 | 2.390 | 2.480 | 2.250 | 2.430 | 500,390 | +0.03(+1.25%) |
Jan 14, 2009 | 2.420 | 2.520 | 2.350 | 2.400 | 397,517 | -0.06(-2.44%) |
Jan 13, 2009 | 2.470 | 2.550 | 2.420 | 2.460 | 440,574 | -0.01(-0.40%) |
Jan 12, 2009 | 2.770 | 2.810 | 2.430 | 2.470 | 556,257 | -0.29(-10.51%) |
Jan 09, 2009 | 2.840 | 2.840 | 2.720 | 2.760 | 332,464 | -0.08(-2.82%) |
Jan 08, 2009 | 2.850 | 3.020 | 2.780 | 2.840 | 288,226 | +0.02(+0.71%) |
Jan 07, 2009 | 2.990 | 2.990 | 2.780 | 2.820 | 280,203 | -0.15(-5.05%) |
Jan 06, 2009 | 2.880 | 3.030 | 2.770 | 2.970 | 397,314 | +0.12(+4.21%) |
Jan 05, 2009 | 2.900 | 2.900 | 2.730 | 2.850 | 313,799 | +0.02(+0.71%) |
Jan 02, 2009 | 2.670 | 2.880 | 2.590 | 2.830 | 467,006 | +0.15(+5.60%) |
Dec 31, 2008 | 2.470 | 2.690 | 2.470 | 2.680 | 447,550 | +0.19(+7.63%) |
Dec 30, 2008 | 2.450 | 2.510 | 2.390 | 2.490 | 366,228 | +0.11(+4.62%) |
Dec 29, 2008 | 2.460 | 2.500 | 2.360 | 2.380 | 371,897 | -0.07(-2.86%) |
Dec 26, 2008 | 2.350 | 2.490 | 2.350 | 2.450 | 342,121 | +0.10(+4.26%) |
Dec 24, 2008 | 2.400 | 2.540 | 2.340 | 2.350 | 502,176 | -0.12(-4.86%) |
Dec 23, 2008 | 2.720 | 2.740 | 2.450 | 2.470 | 246,669 | -0.24(-8.86%) |
Dec 22, 2008 | 2.690 | 2.750 | 2.590 | 2.710 | 416,975 | +0.04(+1.50%) |
Dec 19, 2008 | 2.750 | 2.880 | 2.570 | 2.670 | 1,035,823 | +0.01(+0.38%) |
Dec 18, 2008 | 2.680 | 2.690 | 2.540 | 2.660 | 745,037 | -0.01(-0.37%) |
Dec 17, 2008 | 2.700 | 2.730 | 2.590 | 2.670 | 487,230 | -0.04(-1.48%) |
Dec 16, 2008 | 2.460 | 2.725 | 2.390 | 2.710 | 1,308,070 | +0.36(+15.32%) |
Dec 15, 2008 | 2.410 | 2.445 | 2.300 | 2.350 | 1,201,607 | -0.04(-1.67%) |
Dec 12, 2008 | 2.320 | 2.560 | 2.280 | 2.390 | 1,062,620 | +0.04(+1.70%) |
Dec 11, 2008 | 2.870 | 2.880 | 2.340 | 2.350 | 1,342,084 | -0.55(-18.97%) |
Dec 10, 2008 | 2.970 | 3.040 | 2.880 | 2.900 | 659,109 | -0.04(-1.36%) |
Dec 09, 2008 | 2.860 | 3.030 | 2.850 | 2.940 | 669,363 | +0.04(+1.38%) |
Dec 08, 2008 | 2.960 | 2.990 | 2.780 | 2.900 | 826,014 | +0.00(+0.00%) |
Dec 05, 2008 | 2.920 | 2.970 | 2.830 | 2.900 | 1,181,449 | +0.00(+0.00%) |
Dec 04, 2008 | 3.750 | 3.800 | 2.880 | 2.900 | 2,287,553 | -1.33(-31.44%) |
Dec 03, 2008 | 4.180 | 4.350 | 4.030 | 4.230 | 937,300 | -0.05(-1.17%) |
Dec 02, 2008 | 3.970 | 4.280 | 3.860 | 4.280 | 847,078 | +0.38(+9.74%) |