Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.913 | 7.025 | 6.823 | 6.828 | 4,646,574 | -0.11(-1.62%) |
Oct 29, 2009 | 6.843 | 6.946 | 6.746 | 6.941 | 2,780,387 | +0.14(+2.01%) |
Oct 28, 2009 | 6.873 | 6.920 | 6.802 | 6.804 | 3,577,910 | -0.07(-1.04%) |
Oct 27, 2009 | 6.819 | 6.915 | 6.814 | 6.875 | 2,568,679 | +0.08(+1.16%) |
Oct 26, 2009 | 6.812 | 6.881 | 6.774 | 6.797 | 2,621,507 | -0.00(-0.06%) |
Oct 23, 2009 | 6.800 | 6.815 | 6.789 | 6.800 | 2,704,183 | +0.00(+0.00%) |
Oct 22, 2009 | 6.774 | 6.819 | 6.722 | 6.800 | 2,066,671 | +0.01(+0.22%) |
Oct 21, 2009 | 6.847 | 6.982 | 6.778 | 6.785 | 2,215,983 | -0.07(-1.04%) |
Oct 20, 2009 | 6.838 | 6.870 | 6.830 | 6.857 | 3,459,738 | +0.02(+0.25%) |
Oct 19, 2009 | 6.770 | 6.891 | 6.768 | 6.840 | 4,521,664 | +0.09(+1.28%) |
Oct 16, 2009 | 6.645 | 6.800 | 6.645 | 6.754 | 3,304,254 | +0.06(+0.87%) |
Oct 15, 2009 | 6.557 | 6.699 | 6.557 | 6.695 | 3,195,207 | +0.07(+1.13%) |
Oct 14, 2009 | 6.630 | 6.695 | 6.602 | 6.621 | 2,676,444 | +0.01(+0.17%) |
Oct 13, 2009 | 6.585 | 6.617 | 6.559 | 6.609 | 2,255,233 | +0.01(+0.23%) |
Oct 12, 2009 | 6.630 | 6.636 | 6.587 | 6.594 | 2,266,062 | -0.01(-0.11%) |
Oct 09, 2009 | 6.613 | 6.643 | 6.574 | 6.602 | 2,130,227 | -0.03(-0.40%) |
Oct 08, 2009 | 6.637 | 6.645 | 6.596 | 6.628 | 2,567,098 | +0.01(+0.11%) |
Oct 07, 2009 | 6.583 | 6.632 | 6.563 | 6.621 | 2,821,015 | +0.05(+0.74%) |
Oct 06, 2009 | 6.619 | 6.619 | 6.519 | 6.572 | 3,490,861 | +0.03(+0.43%) |
Oct 05, 2009 | 6.658 | 6.658 | 6.488 | 6.544 | 4,025,396 | -0.10(-1.47%) |
Oct 02, 2009 | 6.604 | 6.682 | 6.536 | 6.641 | 4,973,587 | +0.01(+0.11%) |
Oct 01, 2009 | 6.622 | 6.682 | 6.604 | 6.634 | 3,896,727 | -0.02(-0.28%) |
Sep 30, 2009 | 6.692 | 6.695 | 6.619 | 6.652 | 5,696,449 | -0.03(-0.48%) |
Sep 29, 2009 | 6.626 | 6.742 | 6.626 | 6.684 | 4,722,843 | -0.06(-0.94%) |
Sep 28, 2009 | 6.742 | 6.761 | 6.699 | 6.748 | 4,264,090 | +0.01(+0.08%) |
Sep 25, 2009 | 6.843 | 6.843 | 6.735 | 6.742 | 4,415,313 | -0.12(-1.80%) |
Sep 24, 2009 | 6.950 | 6.950 | 6.851 | 6.866 | 1,934,900 | -0.07(-1.08%) |
Sep 23, 2009 | 6.903 | 7.003 | 6.890 | 6.941 | 2,292,689 | +0.02(+0.32%) |
Sep 22, 2009 | 6.961 | 6.969 | 6.862 | 6.918 | 2,334,129 | -0.04(-0.65%) |
Sep 21, 2009 | 6.931 | 6.976 | 6.866 | 6.963 | 2,081,237 | +0.01(+0.08%) |
Sep 18, 2009 | 6.924 | 6.961 | 6.875 | 6.958 | 4,034,009 | +0.07(+0.98%) |
Sep 17, 2009 | 6.909 | 6.933 | 6.860 | 6.890 | 2,812,621 | -0.06(-0.84%) |
Sep 16, 2009 | 7.033 | 7.033 | 6.892 | 6.948 | 4,317,591 | -0.07(-0.93%) |
Sep 15, 2009 | 7.034 | 7.040 | 6.976 | 7.014 | 3,708,325 | -0.02(-0.27%) |
Sep 14, 2009 | 7.034 | 7.036 | 6.960 | 7.033 | 2,754,112 | +0.01(+0.21%) |
Sep 11, 2009 | 6.997 | 7.027 | 6.939 | 7.018 | 2,510,298 | +0.06(+0.83%) |
Sep 10, 2009 | 6.958 | 6.971 | 6.903 | 6.960 | 2,297,804 | -0.01(-0.11%) |
Sep 09, 2009 | 6.993 | 6.993 | 6.926 | 6.967 | 2,425,390 | -0.04(-0.56%) |
Sep 08, 2009 | 6.945 | 7.008 | 6.896 | 7.006 | 2,433,714 | +0.10(+1.46%) |
Sep 04, 2009 | 6.872 | 6.916 | 6.843 | 6.905 | 2,162,952 | +0.03(+0.49%) |
Sep 03, 2009 | 6.868 | 6.887 | 6.787 | 6.872 | 2,498,588 | +0.01(+0.08%) |
Sep 02, 2009 | 6.875 | 6.905 | 6.828 | 6.866 | 2,965,206 | -0.04(-0.54%) |
Sep 01, 2009 | 6.892 | 7.006 | 6.887 | 6.903 | 4,838,009 | -0.02(-0.24%) |
Aug 31, 2009 | 6.903 | 6.937 | 6.866 | 6.920 | 3,270,541 | +0.01(+0.16%) |
Aug 28, 2009 | 6.961 | 6.961 | 6.875 | 6.909 | 2,118,058 | -0.05(-0.73%) |
Aug 27, 2009 | 6.950 | 6.971 | 6.868 | 6.960 | 2,494,162 | +0.01(+0.11%) |
Aug 26, 2009 | 6.963 | 7.005 | 6.919 | 6.952 | 3,140,024 | -0.03(-0.48%) |
Aug 25, 2009 | 7.044 | 7.055 | 6.969 | 6.986 | 2,704,402 | -0.01(-0.21%) |
Aug 24, 2009 | 7.098 | 7.098 | 6.965 | 7.001 | 3,538,243 | -0.11(-1.61%) |
Aug 21, 2009 | 7.048 | 7.128 | 6.995 | 7.115 | 2,720,340 | +0.10(+1.47%) |
Aug 20, 2009 | 7.220 | 7.220 | 6.973 | 7.012 | 3,745,109 | +0.04(+0.54%) |
Aug 19, 2009 | 6.845 | 7.006 | 6.806 | 6.975 | 3,014,537 | +0.11(+1.67%) |
Aug 18, 2009 | 6.913 | 6.939 | 6.798 | 6.860 | 3,793,414 | -0.06(-0.89%) |
Aug 17, 2009 | 6.982 | 7.021 | 6.870 | 6.922 | 3,840,444 | -0.08(-1.15%) |
Aug 14, 2009 | 7.008 | 7.059 | 6.941 | 7.003 | 2,282,667 | +0.02(+0.24%) |
Aug 13, 2009 | 7.102 | 7.109 | 6.958 | 6.986 | 3,199,195 | -0.12(-1.66%) |
Aug 12, 2009 | 7.096 | 7.179 | 7.003 | 7.104 | 3,415,698 | -0.01(-0.21%) |
Aug 11, 2009 | 7.197 | 7.211 | 7.083 | 7.119 | 3,393,454 | -0.04(-0.52%) |
Aug 10, 2009 | 7.255 | 7.312 | 7.070 | 7.156 | 8,698,642 | +0.39(+5.79%) |
Aug 07, 2009 | 6.742 | 6.795 | 6.740 | 6.765 | 1,565,930 | +0.04(+0.53%) |
Aug 06, 2009 | 6.729 | 6.785 | 6.701 | 6.729 | 2,045,944 | -0.01(-0.19%) |
Aug 05, 2009 | 6.800 | 6.823 | 6.679 | 6.742 | 2,984,615 | -0.05(-0.77%) |
Aug 04, 2009 | 6.776 | 6.836 | 6.752 | 6.795 | 1,715,759 | +0.03(+0.44%) |
Aug 03, 2009 | 6.716 | 6.767 | 6.656 | 6.765 | 2,070,366 | +0.04(+0.58%) |
Jul 31, 2009 | 6.752 | 6.815 | 6.716 | 6.725 | 2,369,315 | -0.05(-0.77%) |
Jul 30, 2009 | 6.797 | 6.843 | 6.750 | 6.778 | 3,192,339 | +0.03(+0.42%) |
Jul 29, 2009 | 6.739 | 6.782 | 6.666 | 6.750 | 2,239,642 | +0.00(+0.00%) |
Jul 28, 2009 | 6.720 | 6.750 | 6.666 | 6.750 | 1,371,003 | +0.02(+0.33%) |
Jul 27, 2009 | 6.699 | 6.727 | 6.645 | 6.727 | 1,046,879 | +0.01(+0.08%) |
Jul 24, 2009 | 6.740 | 6.761 | 6.682 | 6.722 | 3,059 | -0.03(-0.39%) |
Jul 23, 2009 | 6.615 | 6.812 | 6.602 | 6.748 | 2,729,465 | +0.13(+2.01%) |
Jul 22, 2009 | 6.577 | 6.660 | 6.577 | 6.615 | 1,796,027 | +0.04(+0.60%) |
Jul 21, 2009 | 6.630 | 6.673 | 6.533 | 6.576 | 2,417,242 | -0.03(-0.40%) |
Jul 20, 2009 | 6.486 | 6.607 | 6.452 | 6.602 | 3,345,458 | +0.12(+1.88%) |
Jul 17, 2009 | 6.576 | 6.576 | 6.469 | 6.480 | 2,289,342 | -0.10(-1.51%) |
Jul 16, 2009 | 6.499 | 6.585 | 6.495 | 6.579 | 2,109,398 | +0.08(+1.24%) |
Jul 15, 2009 | 6.489 | 6.503 | 6.439 | 6.499 | 3,590,570 | +0.04(+0.55%) |
Jul 14, 2009 | 6.506 | 6.506 | 6.420 | 6.463 | 2,996,078 | -0.03(-0.49%) |
Jul 13, 2009 | 6.445 | 6.514 | 6.439 | 6.495 | 1,666,305 | +0.04(+0.55%) |
Jul 10, 2009 | 6.381 | 6.667 | 6.377 | 6.460 | 3,550,043 | +0.07(+1.08%) |
Jul 09, 2009 | 6.405 | 6.418 | 6.317 | 6.390 | 2,588,237 | -0.01(-0.20%) |
Jul 08, 2009 | 6.499 | 6.512 | 6.358 | 6.403 | 3,421,881 | -0.07(-1.10%) |
Jul 07, 2009 | 6.506 | 6.555 | 6.456 | 6.474 | 1,954,271 | -0.03(-0.52%) |
Jul 06, 2009 | 6.426 | 6.516 | 6.418 | 6.508 | 1,989,501 | +0.04(+0.67%) |
Jul 02, 2009 | 6.600 | 6.600 | 6.439 | 6.465 | 1,825,677 | -0.17(-2.62%) |
Jul 01, 2009 | 6.476 | 6.656 | 6.476 | 6.639 | 1,592,920 | +0.17(+2.63%) |
Jun 30, 2009 | 6.503 | 6.508 | 6.405 | 6.469 | 3,266,323 | -0.05(-0.80%) |
Jun 29, 2009 | 6.431 | 6.525 | 6.411 | 6.521 | 2,156,005 | +0.07(+1.02%) |
Jun 26, 2009 | 6.401 | 6.504 | 6.375 | 6.456 | 3,048,800 | +0.02(+0.35%) |
Jun 25, 2009 | 6.345 | 6.443 | 6.343 | 6.433 | 2,668,163 | +0.04(+0.59%) |
Jun 24, 2009 | 6.411 | 6.433 | 6.356 | 6.396 | 2,325,212 | +0.01(+0.09%) |
Jun 23, 2009 | 6.362 | 6.420 | 6.306 | 6.390 | 2,843,163 | +0.06(+0.95%) |
Jun 22, 2009 | 6.428 | 6.460 | 6.317 | 6.330 | 3,412,623 | -0.13(-1.97%) |
Jun 19, 2009 | 6.480 | 6.518 | 6.439 | 6.458 | 2,411,961 | +0.02(+0.38%) |
Jun 18, 2009 | 6.347 | 6.471 | 6.343 | 6.433 | 2,120,066 | +0.08(+1.27%) |
Jun 17, 2009 | 6.300 | 6.405 | 6.300 | 6.353 | 2,577,569 | +0.00(+0.00%) |
Jun 16, 2009 | 6.474 | 6.474 | 6.327 | 6.353 | 2,766,590 | -0.12(-1.85%) |
Jun 15, 2009 | 6.518 | 6.518 | 6.441 | 6.473 | 2,473,904 | -0.11(-1.62%) |
Jun 12, 2009 | 6.527 | 6.587 | 6.473 | 6.579 | 2,589,454 | +0.04(+0.54%) |
Jun 11, 2009 | 6.445 | 6.632 | 6.445 | 6.544 | 2,835,271 | +0.09(+1.42%) |
Jun 10, 2009 | 6.581 | 6.628 | 6.411 | 6.452 | 3,196,814 | -0.11(-1.71%) |
Jun 09, 2009 | 6.559 | 6.587 | 6.542 | 6.564 | 1,895,409 | -0.01(-0.09%) |
Jun 08, 2009 | 6.564 | 6.600 | 6.504 | 6.570 | 2,453,182 | -0.00(-0.03%) |
Jun 05, 2009 | 6.647 | 6.647 | 6.531 | 6.572 | 2,436,880 | -0.00(-0.03%) |
Jun 04, 2009 | 6.637 | 6.656 | 6.531 | 6.574 | 3,213,088 | -0.05(-0.74%) |
Jun 03, 2009 | 6.658 | 6.673 | 6.592 | 6.622 | 2,713,078 | -0.06(-0.90%) |
Jun 02, 2009 | 6.602 | 6.740 | 6.602 | 6.682 | 4,056,418 | +0.08(+1.22%) |
Jun 01, 2009 | 6.540 | 6.630 | 6.516 | 6.602 | 2,970,043 | +0.10(+1.47%) |
May 29, 2009 | 6.486 | 6.519 | 6.448 | 6.506 | 3,009,090 | +0.02(+0.29%) |
May 28, 2009 | 6.445 | 6.508 | 6.386 | 6.488 | 3,133,771 | +0.07(+1.08%) |
May 27, 2009 | 6.480 | 6.527 | 6.407 | 6.418 | 2,871,456 | -0.08(-1.24%) |
May 26, 2009 | 6.400 | 6.521 | 6.332 | 6.499 | 3,002,208 | +0.09(+1.37%) |
May 22, 2009 | 6.280 | 6.482 | 6.280 | 6.411 | 2,982,788 | +0.11(+1.72%) |
May 21, 2009 | 6.327 | 6.345 | 6.152 | 6.302 | 5,975,103 | +0.13(+2.12%) |
May 20, 2009 | 6.205 | 6.225 | 6.143 | 6.171 | 4,339,990 | -0.03(-0.48%) |
May 19, 2009 | 6.154 | 6.233 | 6.113 | 6.201 | 4,195,265 | +0.04(+0.73%) |
May 18, 2009 | 6.132 | 6.156 | 6.061 | 6.156 | 3,516,325 | +0.05(+0.86%) |
May 15, 2009 | 6.064 | 6.156 | 6.001 | 6.104 | 4,135,602 | +0.03(+0.46%) |
May 14, 2009 | 6.072 | 6.132 | 6.057 | 6.076 | 2,991,919 | +0.00(+0.06%) |
May 13, 2009 | 6.016 | 6.091 | 6.006 | 6.072 | 3,776,985 | +0.01(+0.15%) |
May 12, 2009 | 5.911 | 6.085 | 5.907 | 6.062 | 3,354,962 | +0.15(+2.57%) |
May 11, 2009 | 5.969 | 6.008 | 5.883 | 5.911 | 2,797,729 | -0.07(-1.25%) |
May 08, 2009 | 5.929 | 5.997 | 5.922 | 5.986 | 2,694,006 | +0.10(+1.78%) |
May 07, 2009 | 5.892 | 5.952 | 5.855 | 5.881 | 2,678,634 | +0.01(+0.19%) |
May 06, 2009 | 5.892 | 5.916 | 5.832 | 5.870 | 2,596,385 | -0.01(-0.10%) |
May 05, 2009 | 5.918 | 5.946 | 5.845 | 5.875 | 2,947,660 | -0.06(-0.95%) |
May 04, 2009 | 5.885 | 5.974 | 5.840 | 5.931 | 3,470,011 | +0.07(+1.15%) |
May 01, 2009 | 5.847 | 5.894 | 5.800 | 5.864 | 2,965,264 | +0.00(+0.06%) |
Apr 30, 2009 | 5.787 | 5.883 | 5.750 | 5.860 | 6,114,318 | +0.09(+1.56%) |
Apr 29, 2009 | 5.722 | 5.826 | 5.722 | 5.770 | 3,370,281 | +0.08(+1.42%) |
Apr 28, 2009 | 5.624 | 5.718 | 5.589 | 5.690 | 3,247,613 | +0.07(+1.30%) |
Apr 27, 2009 | 5.536 | 5.664 | 5.461 | 5.617 | 6,761,317 | -0.12(-2.09%) |
Apr 24, 2009 | 5.832 | 5.847 | 5.709 | 5.737 | 4,581,823 | -0.10(-1.64%) |
Apr 23, 2009 | 5.821 | 5.862 | 5.782 | 5.832 | 2,888,729 | +0.01(+0.16%) |
Apr 22, 2009 | 5.892 | 5.907 | 5.817 | 5.823 | 2,716,079 | -0.09(-1.46%) |
Apr 21, 2009 | 5.909 | 5.973 | 5.868 | 5.909 | 2,258,191 | -0.01(-0.22%) |
Apr 20, 2009 | 5.989 | 6.061 | 5.916 | 5.922 | 2,780,964 | -0.09(-1.46%) |
Apr 17, 2009 | 5.974 | 6.036 | 5.924 | 6.010 | 3,364,573 | +0.04(+0.66%) |
Apr 16, 2009 | 5.974 | 5.986 | 5.900 | 5.971 | 2,147,708 | +0.02(+0.41%) |
Apr 15, 2009 | 5.825 | 5.946 | 5.811 | 5.946 | 2,552,570 | +0.07(+1.28%) |
Apr 14, 2009 | 5.903 | 5.913 | 5.810 | 5.871 | 1,883,940 | -0.06(-1.07%) |
Apr 13, 2009 | 5.937 | 5.967 | 5.890 | 5.935 | 1,407,674 | -0.00(-0.06%) |
Apr 09, 2009 | 6.061 | 6.085 | 5.907 | 5.939 | 2,221,184 | -0.04(-0.60%) |
Apr 08, 2009 | 5.905 | 6.006 | 5.881 | 5.974 | 2,956,561 | +0.10(+1.62%) |
Apr 07, 2009 | 5.954 | 5.978 | 5.862 | 5.879 | 4,221,225 | -0.12(-1.97%) |
Apr 06, 2009 | 5.997 | 6.059 | 5.952 | 5.997 | 3,159,214 | -0.00(-0.06%) |
Apr 03, 2009 | 6.068 | 6.079 | 5.954 | 6.001 | 2,147,649 | -0.04(-0.74%) |
Apr 02, 2009 | 6.010 | 6.126 | 5.991 | 6.046 | 2,899,002 | +0.07(+1.22%) |
Apr 01, 2009 | 5.849 | 6.001 | 5.819 | 5.973 | 3,112,835 | +0.03(+0.57%) |
Mar 31, 2009 | 5.892 | 5.995 | 5.830 | 5.939 | 3,484,710 | +0.05(+0.83%) |
Mar 30, 2009 | 5.825 | 5.894 | 5.804 | 5.890 | 2,641,343 | -0.09(-1.44%) |
Mar 26, 2009 | 5.931 | 5.984 | 5.870 | 5.976 | 3,110,374 | +0.08(+1.30%) |
Mar 25, 2009 | 5.871 | 5.937 | 5.811 | 5.900 | 2,429,224 | +0.04(+0.64%) |
Mar 24, 2009 | 5.890 | 5.926 | 5.821 | 5.862 | 3,217,424 | -0.07(-1.17%) |
Mar 23, 2009 | 5.810 | 5.931 | 5.808 | 5.931 | 2,441,269 | +0.12(+2.10%) |
Mar 20, 2009 | 5.765 | 5.879 | 5.740 | 5.810 | 4,809,656 | +0.09(+1.52%) |
Mar 19, 2009 | 5.802 | 5.815 | 5.690 | 5.723 | 3,342,164 | -0.06(-1.12%) |
Mar 18, 2009 | 5.746 | 5.851 | 5.722 | 5.787 | 3,078,156 | -0.02(-0.35%) |
Mar 17, 2009 | 5.725 | 5.817 | 5.688 | 5.808 | 2,899,344 | +0.12(+2.14%) |
Mar 16, 2009 | 5.778 | 5.817 | 5.673 | 5.686 | 4,687,218 | -0.02(-0.43%) |
Mar 13, 2009 | 5.744 | 5.761 | 5.637 | 5.710 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.637 | 5.729 | 5.605 | 5.710 | 4,309,395 | +0.06(+1.06%) |
Mar 11, 2009 | 5.774 | 5.774 | 5.647 | 5.650 | 2,605,184 | -0.08(-1.34%) |
Mar 10, 2009 | 5.705 | 5.778 | 5.688 | 5.727 | 4,087,707 | +0.07(+1.33%) |
Mar 09, 2009 | 5.664 | 5.785 | 5.620 | 5.652 | 5,598,551 | -0.03(-0.59%) |
Mar 06, 2009 | 5.619 | 5.746 | 5.592 | 5.686 | 0 | +0.18(+3.27%) |
Mar 05, 2009 | 5.639 | 5.645 | 5.480 | 5.506 | 5,686,021 | -0.19(-3.42%) |
Mar 04, 2009 | 5.808 | 5.819 | 5.622 | 5.701 | 8,917,366 | -0.19(-3.15%) |
Mar 02, 2009 | 5.900 | 5.959 | 5.866 | 5.886 | 3,091,029 | -0.07(-1.26%) |
Feb 27, 2009 | 5.849 | 6.068 | 5.849 | 5.961 | 0 | +0.02(+0.35%) |
Feb 26, 2009 | 6.212 | 6.212 | 5.931 | 5.941 | 5,996,215 | -0.20(-3.29%) |
Feb 25, 2009 | 6.164 | 6.261 | 6.113 | 6.143 | 8,574,772 | +0.16(+2.66%) |
Feb 24, 2009 | 5.918 | 6.008 | 5.896 | 5.984 | 1,984,978 | +0.07(+1.24%) |
Feb 23, 2009 | 6.012 | 6.051 | 5.875 | 5.911 | 2,287,489 | -0.08(-1.31%) |
Feb 20, 2009 | 6.062 | 6.175 | 5.933 | 5.989 | 0 | -0.16(-2.53%) |
Feb 19, 2009 | 5.900 | 6.190 | 5.808 | 6.145 | 6,423,086 | +0.45(+7.86%) |
Feb 18, 2009 | 5.744 | 5.808 | 5.626 | 5.697 | 3,025,306 | -0.07(-1.20%) |
Feb 17, 2009 | 5.725 | 5.841 | 5.671 | 5.767 | 2,131,604 | -0.04(-0.77%) |
Feb 13, 2009 | 5.877 | 5.905 | 5.793 | 5.811 | 1,395,292 | -0.05(-0.80%) |
Feb 12, 2009 | 5.723 | 5.866 | 5.723 | 5.858 | 1,878,665 | +0.06(+1.03%) |
Feb 11, 2009 | 5.765 | 5.828 | 5.753 | 5.798 | 1,809,082 | +0.07(+1.14%) |
Feb 10, 2009 | 5.840 | 5.879 | 5.707 | 5.733 | 1,679,622 | -0.13(-2.20%) |
Feb 09, 2009 | 5.885 | 5.901 | 5.817 | 5.862 | 1,561,039 | -0.02(-0.35%) |
Feb 06, 2009 | 5.752 | 5.898 | 5.738 | 5.883 | 2,352,149 | +0.12(+2.15%) |
Feb 05, 2009 | 5.708 | 5.787 | 5.694 | 5.759 | 2,189,601 | +0.04(+0.79%) |
Feb 04, 2009 | 5.780 | 5.804 | 5.675 | 5.714 | 2,458,009 | -0.07(-1.20%) |
Feb 03, 2009 | 5.688 | 5.819 | 5.630 | 5.783 | 1,992,421 | +0.09(+1.61%) |
Feb 02, 2009 | 5.559 | 5.705 | 5.478 | 5.692 | 2,779,736 | +0.10(+1.88%) |
Jan 30, 2009 | 5.780 | 5.821 | 5.538 | 5.587 | 0 | -0.19(-3.37%) |
Jan 29, 2009 | 5.761 | 5.830 | 5.708 | 5.782 | 1,493,629 | -0.05(-0.80%) |
Jan 28, 2009 | 5.841 | 5.879 | 5.759 | 5.828 | 1,791,974 | +0.03(+0.55%) |
Jan 27, 2009 | 5.716 | 5.810 | 5.688 | 5.797 | 2,146,304 | +0.05(+0.95%) |
Jan 26, 2009 | 5.729 | 5.832 | 5.688 | 5.742 | 2,225,450 | +0.04(+0.69%) |
Jan 23, 2009 | 5.656 | 5.729 | 5.622 | 5.703 | 2,371,184 | -0.06(-1.10%) |
Jan 22, 2009 | 5.654 | 5.780 | 5.607 | 5.767 | 3,205,645 | +0.05(+0.92%) |
Jan 21, 2009 | 5.791 | 5.804 | 5.605 | 5.714 | 3,337,406 | -0.05(-0.88%) |
Jan 20, 2009 | 5.870 | 5.915 | 5.759 | 5.765 | 3,158,909 | -0.11(-1.82%) |
Jan 16, 2009 | 5.817 | 5.888 | 5.742 | 5.871 | 2,374,836 | +0.11(+1.98%) |
Jan 15, 2009 | 5.739 | 5.757 | 5.630 | 5.757 | 2,786,607 | +0.02(+0.29%) |
Jan 14, 2009 | 5.806 | 5.843 | 5.688 | 5.740 | 2,229,134 | -0.11(-1.95%) |
Jan 13, 2009 | 5.718 | 5.890 | 5.718 | 5.855 | 2,468,976 | +0.11(+1.89%) |
Jan 12, 2009 | 5.684 | 5.753 | 5.624 | 5.746 | 2,114,961 | +0.05(+0.89%) |
Jan 09, 2009 | 5.798 | 5.798 | 5.654 | 5.695 | 2,349,800 | -0.09(-1.52%) |
Jan 08, 2009 | 5.722 | 5.834 | 5.720 | 5.783 | 2,720,372 | -0.03(-0.52%) |
Jan 07, 2009 | 5.864 | 5.971 | 5.774 | 5.813 | 4,807,787 | -0.09(-1.46%) |
Jan 06, 2009 | 5.931 | 5.952 | 5.763 | 5.900 | 4,566,424 | +0.01(+0.13%) |
Jan 05, 2009 | 5.907 | 5.963 | 5.832 | 5.892 | 3,465,291 | -0.02(-0.29%) |
Jan 02, 2009 | 5.841 | 5.920 | 5.752 | 5.909 | 0 | +0.09(+1.51%) |
Jan 01, 2009 | 5.828 | 5.862 | 5.782 | 5.821 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.828 | 5.862 | 5.782 | 5.821 | 2,945,962 | +0.02(+0.32%) |
Dec 30, 2008 | 5.740 | 5.866 | 5.740 | 5.802 | 2,726,256 | +0.08(+1.37%) |
Dec 29, 2008 | 5.750 | 5.770 | 5.654 | 5.723 | 1,940,661 | -0.01(-0.16%) |
Dec 26, 2008 | 5.654 | 5.752 | 5.635 | 5.733 | 1,085,435 | +0.11(+2.03%) |
Dec 24, 2008 | 5.688 | 5.688 | 5.585 | 5.619 | 1,672,296 | +0.02(+0.40%) |
Dec 23, 2008 | 5.673 | 5.753 | 5.564 | 5.596 | 3,596,213 | -0.04(-0.66%) |
Dec 22, 2008 | 5.720 | 5.797 | 5.544 | 5.634 | 4,308,530 | -0.10(-1.80%) |
Dec 19, 2008 | 5.776 | 5.843 | 5.688 | 5.737 | 5,171,787 | -0.02(-0.42%) |
Dec 18, 2008 | 5.780 | 5.804 | 5.701 | 5.761 | 5,657,327 | +0.07(+1.15%) |
Dec 17, 2008 | 5.639 | 5.697 | 5.592 | 5.695 | 3,446,688 | +0.04(+0.66%) |
Dec 16, 2008 | 5.647 | 5.662 | 5.512 | 5.658 | 4,130,663 | +0.05(+0.83%) |
Dec 15, 2008 | 5.501 | 5.656 | 5.484 | 5.611 | 5,851,415 | +0.11(+2.04%) |
Dec 12, 2008 | 5.188 | 5.536 | 5.175 | 5.499 | 5,394,846 | +0.25(+4.82%) |
Dec 11, 2008 | 5.285 | 5.431 | 5.216 | 5.246 | 4,416,669 | -0.10(-1.93%) |
Dec 10, 2008 | 5.255 | 5.386 | 5.222 | 5.349 | 4,715,165 | +0.12(+2.37%) |
Dec 09, 2008 | 5.244 | 5.403 | 5.195 | 5.225 | 4,890,746 | -0.03(-0.50%) |
Dec 08, 2008 | 5.145 | 5.300 | 5.119 | 5.252 | 4,651,188 | +0.18(+3.47%) |
Dec 05, 2008 | 4.836 | 5.077 | 4.834 | 5.075 | 4,994,897 | +0.14(+2.89%) |
Dec 04, 2008 | 4.826 | 5.004 | 4.811 | 4.933 | 4,728,401 | +0.07(+1.39%) |
Dec 03, 2008 | 4.750 | 4.886 | 4.647 | 4.866 | 5,257,458 | +0.13(+2.85%) |
Dec 02, 2008 | 4.757 | 4.789 | 4.663 | 4.731 | 6,499,157 | +0.05(+1.00%) |
Dec 01, 2008 | 4.959 | 4.959 | 4.678 | 4.684 | 5,771,858 | -0.29(-5.84%) |
Nov 28, 2008 | 4.926 | 4.974 | 4.869 | 4.974 | 2,452,776 | +0.04(+0.91%) |
Nov 26, 2008 | 5.330 | 5.330 | 4.892 | 4.929 | 7,322,170 | -0.42(-7.84%) |
Nov 25, 2008 | 5.525 | 5.546 | 5.253 | 5.349 | 4,679,380 | -0.13(-2.33%) |
Nov 24, 2008 | 5.433 | 5.532 | 5.326 | 5.476 | 5,258,285 | +0.08(+1.49%) |
Nov 21, 2008 | 5.062 | 5.396 | 4.907 | 5.396 | 4,539,909 | +0.40(+7.94%) |
Nov 20, 2008 | 5.244 | 5.308 | 4.984 | 4.999 | 3,286,415 | -0.27(-5.15%) |
Nov 19, 2008 | 5.244 | 5.514 | 5.244 | 5.270 | 3,031,030 | +0.01(+0.25%) |
Nov 18, 2008 | 5.152 | 5.257 | 5.059 | 5.257 | 2,975,997 | +0.11(+2.07%) |
Nov 17, 2008 | 5.021 | 5.235 | 5.006 | 5.150 | 4,109,225 | +0.14(+2.77%) |
Nov 14, 2008 | 5.165 | 5.248 | 4.974 | 5.012 | 0 | -0.20(-3.88%) |
Nov 13, 2008 | 4.984 | 5.214 | 4.883 | 5.214 | 3,032,926 | +0.27(+5.37%) |
Nov 12, 2008 | 4.984 | 5.066 | 4.928 | 4.948 | 2,456,449 | -0.09(-1.82%) |
Nov 11, 2008 | 5.214 | 5.225 | 4.978 | 5.040 | 2,485,010 | -0.20(-3.82%) |
Nov 10, 2008 | 5.160 | 5.261 | 5.119 | 5.240 | 3,023,149 | +0.13(+2.57%) |
Nov 07, 2008 | 5.117 | 5.197 | 5.006 | 5.109 | 2,968,196 | +0.02(+0.48%) |
Nov 06, 2008 | 5.338 | 5.384 | 5.077 | 5.085 | 2,132,394 | -0.26(-4.80%) |
Nov 05, 2008 | 5.446 | 5.508 | 5.338 | 5.341 | 2,375,899 | -0.14(-2.53%) |
Nov 04, 2008 | 5.441 | 5.506 | 5.407 | 5.480 | 2,597,869 | +0.10(+1.77%) |