Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.587 | 8.605 | 8.359 | 8.574 | 340,398 | -0.00(-0.05%) |
Nov 27, 2009 | 8.717 | 8.717 | 8.516 | 8.578 | 124,300 | -0.41(-4.58%) |
Nov 25, 2009 | 9.085 | 9.161 | 8.973 | 8.990 | 125,280 | -0.10(-1.13%) |
Nov 24, 2009 | 9.452 | 9.452 | 9.017 | 9.093 | 399,129 | -0.38(-4.02%) |
Nov 23, 2009 | 9.438 | 9.667 | 9.389 | 9.474 | 239,075 | +0.21(+2.27%) |
Nov 20, 2009 | 9.228 | 9.398 | 9.174 | 9.264 | 274,489 | -0.03(-0.34%) |
Nov 19, 2009 | 9.380 | 9.380 | 9.111 | 9.295 | 267,663 | -0.24(-2.49%) |
Nov 18, 2009 | 9.756 | 9.756 | 9.367 | 9.532 | 270,270 | -0.22(-2.30%) |
Nov 17, 2009 | 9.828 | 9.918 | 9.716 | 9.756 | 298,288 | -0.10(-1.00%) |
Nov 16, 2009 | 9.833 | 10.15 | 9.765 | 9.855 | 458,624 | +0.15(+1.52%) |
Nov 13, 2009 | 9.510 | 9.743 | 9.398 | 9.707 | 319,858 | +0.16(+1.64%) |
Nov 12, 2009 | 9.465 | 9.685 | 9.389 | 9.550 | 395,892 | +0.11(+1.14%) |
Nov 11, 2009 | 9.174 | 9.559 | 9.116 | 9.443 | 295,067 | +0.39(+4.36%) |
Nov 10, 2009 | 8.923 | 9.121 | 8.887 | 9.049 | 263,327 | +0.04(+0.45%) |
Nov 09, 2009 | 8.964 | 9.044 | 8.847 | 9.008 | 273,442 | +0.15(+1.67%) |
Nov 06, 2009 | 8.766 | 8.941 | 8.596 | 8.861 | 192,017 | +0.00(+0.05%) |
Nov 05, 2009 | 8.632 | 8.878 | 8.507 | 8.856 | 350,316 | +0.34(+4.00%) |
Nov 04, 2009 | 8.650 | 8.740 | 8.475 | 8.516 | 563,650 | -0.07(-0.83%) |
Nov 03, 2009 | 8.623 | 8.762 | 8.525 | 8.587 | 535,495 | -0.16(-1.79%) |
Nov 02, 2009 | 8.681 | 8.784 | 8.336 | 8.744 | 804,572 | +0.09(+0.98%) |
Oct 30, 2009 | 8.982 | 9.098 | 8.646 | 8.659 | 668,569 | -0.45(-4.92%) |
Oct 29, 2009 | 8.820 | 9.174 | 8.726 | 9.107 | 799,794 | +0.36(+4.15%) |
Oct 28, 2009 | 9.210 | 9.295 | 8.731 | 8.744 | 396,481 | -0.53(-5.70%) |
Oct 27, 2009 | 9.371 | 9.497 | 9.093 | 9.273 | 565,565 | -0.09(-0.91%) |
Oct 26, 2009 | 9.868 | 9.945 | 9.317 | 9.358 | 780,908 | -0.44(-4.52%) |
Oct 23, 2009 | 9.824 | 9.859 | 9.779 | 9.801 | 654,581 | -0.20(-1.97%) |
Oct 22, 2009 | 10.53 | 10.54 | 9.689 | 9.998 | 1,898,945 | -0.58(-5.46%) |
Oct 21, 2009 | 10.81 | 11.01 | 10.53 | 10.58 | 508,901 | -0.24(-2.20%) |
Oct 20, 2009 | 10.86 | 10.92 | 10.79 | 10.81 | 335,783 | -0.30(-2.70%) |
Oct 19, 2009 | 11.21 | 11.27 | 11.10 | 11.11 | 423,551 | -0.08(-0.72%) |
Oct 16, 2009 | 11.38 | 11.46 | 11.19 | 11.19 | 367,869 | -0.27(-2.38%) |
Oct 15, 2009 | 11.43 | 11.53 | 11.30 | 11.47 | 397,676 | +0.00(+0.00%) |
Oct 14, 2009 | 11.41 | 11.54 | 11.35 | 11.47 | 759,087 | +0.21(+1.91%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.03 | 11.25 | 812,657 | -0.07(-0.59%) |
Oct 12, 2009 | 11.33 | 11.49 | 11.24 | 11.32 | 956,326 | -0.00(-0.04%) |
Oct 09, 2009 | 11.43 | 11.49 | 11.28 | 11.32 | 360,031 | -0.08(-0.71%) |
Oct 08, 2009 | 11.36 | 11.58 | 11.31 | 11.40 | 554,901 | +0.11(+0.95%) |
Oct 07, 2009 | 11.07 | 11.39 | 11.07 | 11.30 | 485,881 | +0.14(+1.28%) |
Oct 06, 2009 | 10.58 | 11.41 | 10.51 | 11.15 | 375,064 | +0.68(+6.50%) |
Oct 05, 2009 | 10.15 | 10.58 | 10.08 | 10.47 | 290,714 | +0.34(+3.41%) |
Oct 02, 2009 | 10.20 | 10.35 | 10.10 | 10.13 | 173,229 | -0.16(-1.52%) |
Oct 01, 2009 | 10.66 | 10.71 | 10.29 | 10.29 | 177,808 | -0.47(-4.33%) |
Sep 30, 2009 | 10.85 | 10.89 | 10.53 | 10.75 | 257,849 | +0.02(+0.21%) |
Sep 29, 2009 | 10.51 | 10.86 | 10.35 | 10.73 | 324,898 | +0.27(+2.61%) |
Sep 28, 2009 | 9.989 | 10.48 | 9.989 | 10.46 | 277,280 | +0.56(+5.61%) |
Sep 25, 2009 | 10.03 | 10.14 | 9.868 | 9.900 | 230,967 | -0.21(-2.08%) |
Sep 24, 2009 | 10.24 | 10.41 | 10.03 | 10.11 | 258,325 | -0.05(-0.49%) |
Sep 23, 2009 | 10.28 | 10.41 | 10.16 | 10.16 | 273,165 | -0.07(-0.66%) |
Sep 22, 2009 | 10.12 | 10.27 | 10.12 | 10.23 | 410,936 | +0.15(+1.47%) |
Sep 21, 2009 | 9.971 | 10.36 | 9.971 | 10.08 | 586,264 | -0.03(-0.31%) |
Sep 18, 2009 | 10.06 | 10.19 | 9.994 | 10.11 | 1,251,478 | +0.08(+0.76%) |
Sep 17, 2009 | 9.895 | 10.65 | 9.828 | 10.03 | 608,880 | +0.15(+1.54%) |
Sep 16, 2009 | 9.461 | 9.976 | 9.380 | 9.882 | 279,025 | +0.50(+5.35%) |
Sep 15, 2009 | 9.197 | 9.425 | 9.170 | 9.380 | 463,363 | +0.13(+1.45%) |
Sep 14, 2009 | 9.147 | 9.295 | 9.071 | 9.246 | 387,003 | -0.03(-0.29%) |
Sep 11, 2009 | 9.277 | 9.344 | 9.161 | 9.273 | 162,089 | -0.02(-0.19%) |
Sep 10, 2009 | 9.062 | 9.317 | 8.995 | 9.291 | 253,396 | +0.21(+2.32%) |
Sep 09, 2009 | 8.744 | 9.116 | 8.744 | 9.080 | 202,413 | +0.32(+3.63%) |
Sep 08, 2009 | 8.619 | 8.784 | 8.529 | 8.762 | 214,968 | +0.26(+3.00%) |
Sep 04, 2009 | 8.422 | 8.551 | 8.287 | 8.507 | 225,529 | +0.05(+0.58%) |
Sep 03, 2009 | 8.525 | 8.596 | 8.305 | 8.457 | 406,956 | -0.06(-0.68%) |
Sep 02, 2009 | 8.623 | 8.820 | 8.498 | 8.516 | 426,417 | -0.17(-1.96%) |
Sep 01, 2009 | 8.708 | 8.946 | 8.646 | 8.686 | 388,585 | -0.13(-1.42%) |
Aug 31, 2009 | 8.955 | 8.955 | 8.659 | 8.811 | 480,718 | -0.28(-3.10%) |
Aug 28, 2009 | 8.722 | 9.250 | 8.717 | 9.093 | 1,040,316 | +0.40(+4.59%) |
Aug 27, 2009 | 8.543 | 8.717 | 8.341 | 8.695 | 227,270 | +0.17(+2.05%) |
Aug 26, 2009 | 8.260 | 8.551 | 8.153 | 8.520 | 415,285 | +0.27(+3.31%) |
Aug 25, 2009 | 8.202 | 8.287 | 8.126 | 8.247 | 448,167 | +0.13(+1.60%) |
Aug 24, 2009 | 7.956 | 8.220 | 7.924 | 8.117 | 522,771 | +0.21(+2.60%) |
Aug 21, 2009 | 7.803 | 7.965 | 7.803 | 7.911 | 362,643 | +0.20(+2.56%) |
Aug 20, 2009 | 7.570 | 7.718 | 7.530 | 7.714 | 192,218 | +0.14(+1.89%) |
Aug 19, 2009 | 7.512 | 7.638 | 7.414 | 7.570 | 216,407 | -0.03(-0.41%) |
Aug 18, 2009 | 7.656 | 7.732 | 7.575 | 7.602 | 172,300 | +0.03(+0.41%) |
Aug 17, 2009 | 7.678 | 7.727 | 7.503 | 7.570 | 247,089 | -0.29(-3.70%) |
Aug 14, 2009 | 8.063 | 8.063 | 7.718 | 7.862 | 432,769 | -0.20(-2.50%) |
Aug 13, 2009 | 8.086 | 8.171 | 7.929 | 8.063 | 314,618 | +0.01(+0.11%) |
Aug 12, 2009 | 8.050 | 8.229 | 8.036 | 8.054 | 431,585 | -0.04(-0.44%) |
Aug 11, 2009 | 7.915 | 8.162 | 7.799 | 8.090 | 790,722 | -0.56(-6.42%) |
Aug 10, 2009 | 8.619 | 8.694 | 8.556 | 8.646 | 273,804 | -0.01(-0.10%) |
Aug 07, 2009 | 8.677 | 8.758 | 8.534 | 8.654 | 355,915 | +0.11(+1.31%) |
Aug 06, 2009 | 8.574 | 8.610 | 8.413 | 8.543 | 398,214 | -0.01(-0.16%) |
Aug 05, 2009 | 8.538 | 8.650 | 8.466 | 8.556 | 377,580 | +0.00(+0.05%) |
Aug 04, 2009 | 8.229 | 8.632 | 8.171 | 8.551 | 661,108 | +0.23(+2.74%) |
Aug 03, 2009 | 8.283 | 8.350 | 8.139 | 8.323 | 312,893 | +0.14(+1.70%) |
Jul 31, 2009 | 8.233 | 8.265 | 8.095 | 8.184 | 269,462 | -0.05(-0.60%) |
Jul 30, 2009 | 8.144 | 8.422 | 8.050 | 8.233 | 528,120 | +0.14(+1.72%) |
Jul 29, 2009 | 8.005 | 8.180 | 7.951 | 8.095 | 515,210 | +0.07(+0.84%) |
Jul 28, 2009 | 7.853 | 8.032 | 7.678 | 8.027 | 650,706 | +0.09(+1.19%) |
Jul 27, 2009 | 7.929 | 7.965 | 7.781 | 7.933 | 518,188 | +0.17(+2.19%) |
Jul 24, 2009 | 7.629 | 7.848 | 7.561 | 7.763 | 2,821 | +0.11(+1.46%) |
Jul 23, 2009 | 7.311 | 7.665 | 7.024 | 7.651 | 1,071,011 | +0.31(+4.27%) |
Jul 22, 2009 | 7.078 | 7.584 | 7.015 | 7.338 | 773,010 | +0.26(+3.61%) |
Jul 21, 2009 | 6.903 | 7.082 | 6.845 | 7.082 | 469,658 | +0.27(+3.94%) |
Jul 20, 2009 | 6.827 | 6.854 | 6.688 | 6.813 | 269,931 | +0.06(+0.93%) |
Jul 17, 2009 | 6.773 | 6.849 | 6.634 | 6.751 | 323,262 | -0.02(-0.26%) |
Jul 16, 2009 | 6.724 | 6.804 | 6.638 | 6.769 | 350,611 | +0.00(+0.07%) |
Jul 15, 2009 | 6.585 | 6.787 | 6.585 | 6.764 | 1,068,078 | +0.27(+4.21%) |
Jul 14, 2009 | 6.253 | 6.563 | 6.253 | 6.491 | 646,911 | +0.21(+3.35%) |
Jul 13, 2009 | 6.025 | 6.330 | 6.025 | 6.280 | 451,556 | +0.36(+6.05%) |
Jul 10, 2009 | 5.985 | 5.994 | 5.846 | 5.922 | 326,695 | -0.13(-2.07%) |
Jul 09, 2009 | 6.106 | 6.150 | 5.989 | 6.047 | 374,405 | -0.05(-0.88%) |
Jul 08, 2009 | 6.280 | 6.321 | 6.003 | 6.101 | 337,629 | -0.17(-2.64%) |
Jul 07, 2009 | 6.442 | 6.500 | 6.231 | 6.267 | 377,162 | -0.15(-2.37%) |
Jul 06, 2009 | 6.518 | 6.621 | 6.262 | 6.419 | 441,964 | -0.13(-2.05%) |
Jul 02, 2009 | 6.701 | 6.760 | 6.455 | 6.554 | 284,742 | -0.25(-3.62%) |
Jul 01, 2009 | 6.791 | 6.925 | 6.719 | 6.800 | 997,881 | +0.10(+1.54%) |
Jun 30, 2009 | 6.491 | 6.809 | 6.397 | 6.697 | 1,592,557 | +0.26(+3.96%) |
Jun 29, 2009 | 6.468 | 6.495 | 6.374 | 6.442 | 522,331 | -0.01(-0.14%) |
Jun 26, 2009 | 6.460 | 6.473 | 6.383 | 6.451 | 761,864 | -0.02(-0.35%) |
Jun 25, 2009 | 6.504 | 6.513 | 6.460 | 6.473 | 540,846 | -0.06(-0.89%) |
Jun 24, 2009 | 6.554 | 6.625 | 6.464 | 6.531 | 645,234 | +0.07(+1.04%) |
Jun 23, 2009 | 6.567 | 6.654 | 6.446 | 6.464 | 527,591 | -0.07(-1.03%) |
Jun 22, 2009 | 6.652 | 6.733 | 6.531 | 6.531 | 714,855 | -0.15(-2.21%) |
Jun 19, 2009 | 6.809 | 6.903 | 6.634 | 6.679 | 638,106 | -0.04(-0.60%) |
Jun 18, 2009 | 6.813 | 6.854 | 6.706 | 6.719 | 724,264 | -0.13(-1.83%) |
Jun 17, 2009 | 6.988 | 7.019 | 6.818 | 6.845 | 247,435 | -0.10(-1.42%) |
Jun 16, 2009 | 7.208 | 7.270 | 6.925 | 6.943 | 396,376 | -0.17(-2.45%) |
Jun 15, 2009 | 7.333 | 7.369 | 7.055 | 7.118 | 331,718 | -0.39(-5.25%) |
Jun 12, 2009 | 7.467 | 7.570 | 7.400 | 7.512 | 184,730 | -0.05(-0.65%) |
Jun 11, 2009 | 7.526 | 7.700 | 7.499 | 7.561 | 541,072 | +0.02(+0.30%) |
Jun 10, 2009 | 7.499 | 7.548 | 7.360 | 7.539 | 611,340 | +0.14(+1.88%) |
Jun 09, 2009 | 7.387 | 7.548 | 7.302 | 7.400 | 335,352 | +0.04(+0.49%) |
Jun 08, 2009 | 7.436 | 7.512 | 7.279 | 7.364 | 407,172 | -0.43(-5.52%) |
Jun 05, 2009 | 7.857 | 8.031 | 7.673 | 7.794 | 491,308 | -0.00(-0.06%) |
Jun 04, 2009 | 7.557 | 7.893 | 7.544 | 7.799 | 528,658 | +0.27(+3.63%) |
Jun 03, 2009 | 7.423 | 7.526 | 7.391 | 7.526 | 607,880 | +0.04(+0.60%) |
Jun 02, 2009 | 7.355 | 7.557 | 7.333 | 7.481 | 723,184 | +0.11(+1.46%) |
Jun 01, 2009 | 7.024 | 7.561 | 7.015 | 7.373 | 1,218,924 | +0.46(+6.68%) |
May 29, 2009 | 6.764 | 6.916 | 6.675 | 6.912 | 602,616 | +0.15(+2.25%) |
May 28, 2009 | 6.710 | 6.840 | 6.473 | 6.760 | 490,196 | +0.09(+1.41%) |
May 27, 2009 | 6.836 | 6.899 | 6.630 | 6.666 | 671,900 | -0.19(-2.75%) |
May 26, 2009 | 6.428 | 7.037 | 6.428 | 6.854 | 483,479 | +0.41(+6.40%) |
May 22, 2009 | 6.567 | 6.567 | 6.397 | 6.442 | 314,109 | -0.10(-1.51%) |
May 21, 2009 | 6.383 | 6.549 | 6.361 | 6.540 | 686,930 | +0.12(+1.88%) |
May 20, 2009 | 6.442 | 6.558 | 6.133 | 6.419 | 605,616 | +0.03(+0.49%) |
May 19, 2009 | 6.401 | 6.522 | 6.244 | 6.388 | 305,287 | +0.05(+0.85%) |
May 18, 2009 | 6.012 | 6.366 | 5.980 | 6.334 | 314,922 | +0.41(+6.88%) |
May 15, 2009 | 6.074 | 6.079 | 5.846 | 5.926 | 515,241 | -0.15(-2.51%) |
May 14, 2009 | 5.949 | 6.128 | 5.922 | 6.079 | 293,969 | +0.16(+2.65%) |
May 13, 2009 | 6.209 | 6.249 | 5.868 | 5.922 | 697,963 | -0.48(-7.49%) |
May 12, 2009 | 6.473 | 6.527 | 6.204 | 6.401 | 549,698 | -0.03(-0.42%) |
May 11, 2009 | 6.536 | 6.585 | 6.406 | 6.428 | 617,617 | -0.29(-4.33%) |
May 08, 2009 | 6.401 | 6.719 | 6.352 | 6.719 | 487,310 | +0.42(+6.67%) |
May 07, 2009 | 6.437 | 6.529 | 6.240 | 6.299 | 1,578,502 | -0.03(-0.55%) |
May 06, 2009 | 6.361 | 6.424 | 6.092 | 6.334 | 880,144 | +0.03(+0.50%) |
May 05, 2009 | 6.486 | 6.603 | 6.240 | 6.303 | 733,439 | -0.12(-1.81%) |
May 04, 2009 | 6.289 | 6.424 | 6.276 | 6.419 | 1,463,799 | +0.16(+2.58%) |
May 01, 2009 | 6.675 | 6.675 | 6.182 | 6.258 | 1,503,153 | -0.34(-5.10%) |
Apr 30, 2009 | 6.894 | 7.167 | 6.594 | 6.594 | 1,276,074 | -0.16(-2.32%) |
Apr 29, 2009 | 6.840 | 6.903 | 6.643 | 6.751 | 1,086,497 | +0.01(+0.13%) |
Apr 28, 2009 | 6.585 | 6.818 | 6.527 | 6.742 | 933,529 | +0.09(+1.35%) |
Apr 27, 2009 | 6.536 | 6.787 | 6.419 | 6.652 | 1,242,209 | -0.03(-0.40%) |
Apr 24, 2009 | 6.746 | 6.746 | 6.312 | 6.679 | 1,023,647 | -0.04(-0.60%) |
Apr 23, 2009 | 6.374 | 7.122 | 6.321 | 6.719 | 1,652,902 | +0.41(+6.46%) |
Apr 22, 2009 | 6.003 | 6.325 | 5.949 | 6.312 | 909,549 | +0.20(+3.30%) |
Apr 21, 2009 | 5.729 | 6.115 | 5.635 | 6.110 | 839,861 | +0.32(+5.57%) |
Apr 20, 2009 | 6.124 | 6.200 | 5.747 | 5.788 | 1,043,000 | -0.55(-8.69%) |
Apr 17, 2009 | 5.828 | 6.527 | 5.828 | 6.339 | 899,380 | +0.51(+8.68%) |
Apr 16, 2009 | 5.676 | 5.931 | 5.595 | 5.832 | 875,547 | +0.25(+4.41%) |
Apr 15, 2009 | 5.367 | 5.604 | 5.317 | 5.586 | 562,083 | +0.18(+3.31%) |
Apr 14, 2009 | 5.640 | 5.765 | 5.393 | 5.407 | 714,158 | -0.23(-4.05%) |
Apr 13, 2009 | 5.304 | 5.774 | 5.286 | 5.635 | 860,037 | +0.26(+4.83%) |
Apr 09, 2009 | 5.183 | 5.487 | 5.183 | 5.375 | 632,454 | +0.40(+8.01%) |
Apr 08, 2009 | 4.833 | 4.990 | 4.775 | 4.977 | 612,342 | +0.11(+2.30%) |
Apr 07, 2009 | 5.331 | 5.331 | 4.860 | 4.865 | 477,228 | -0.54(-9.95%) |
Apr 06, 2009 | 5.389 | 5.487 | 5.263 | 5.402 | 523,141 | -0.10(-1.79%) |
Apr 03, 2009 | 5.219 | 5.528 | 5.196 | 5.501 | 583,554 | +0.26(+4.87%) |
Apr 02, 2009 | 5.004 | 5.317 | 5.004 | 5.246 | 589,159 | +0.31(+6.26%) |
Apr 01, 2009 | 4.878 | 5.156 | 4.780 | 4.936 | 712,761 | -0.06(-1.25%) |
Mar 31, 2009 | 5.125 | 5.250 | 4.932 | 4.999 | 845,875 | -0.06(-1.24%) |
Mar 30, 2009 | 5.268 | 5.299 | 4.977 | 5.062 | 906,731 | -0.67(-11.72%) |
Mar 26, 2009 | 5.398 | 5.886 | 5.380 | 5.734 | 967,804 | +0.41(+7.65%) |
Mar 25, 2009 | 5.259 | 5.541 | 5.102 | 5.326 | 949,988 | +0.18(+3.57%) |
Mar 24, 2009 | 4.892 | 5.326 | 4.860 | 5.143 | 805,621 | +0.13(+2.68%) |
Mar 23, 2009 | 4.748 | 5.039 | 4.730 | 5.008 | 580,612 | +0.56(+12.47%) |
Mar 20, 2009 | 4.592 | 4.878 | 4.390 | 4.453 | 383,355 | -0.11(-2.36%) |
Mar 19, 2009 | 4.663 | 4.784 | 4.502 | 4.560 | 421,046 | -0.10(-2.12%) |
Mar 18, 2009 | 4.627 | 4.748 | 4.390 | 4.659 | 586,407 | +0.03(+0.58%) |
Mar 17, 2009 | 4.394 | 4.668 | 4.323 | 4.632 | 263,370 | +0.22(+4.97%) |
Mar 16, 2009 | 4.412 | 4.677 | 4.399 | 4.412 | 917,174 | +0.03(+0.72%) |
Mar 13, 2009 | 4.309 | 4.560 | 4.188 | 4.381 | 0 | +0.09(+2.09%) |
Mar 12, 2009 | 4.000 | 4.368 | 3.955 | 4.291 | 1,589,742 | +0.26(+6.33%) |
Mar 11, 2009 | 4.162 | 4.211 | 3.987 | 4.036 | 533,975 | -0.13(-3.12%) |
Mar 10, 2009 | 3.852 | 4.215 | 3.758 | 4.166 | 827,228 | +0.39(+10.32%) |
Mar 09, 2009 | 3.749 | 3.866 | 3.660 | 3.776 | 415,198 | -0.04(-0.94%) |
Mar 06, 2009 | 3.839 | 3.897 | 3.642 | 3.812 | 0 | +0.00(+0.12%) |
Mar 05, 2009 | 3.893 | 3.960 | 3.799 | 3.808 | 437,776 | -0.22(-5.35%) |
Mar 04, 2009 | 3.888 | 4.112 | 3.861 | 4.023 | 594,325 | +0.25(+6.52%) |
Mar 02, 2009 | 3.897 | 3.955 | 3.709 | 3.776 | 962,911 | -0.25(-6.23%) |
Feb 27, 2009 | 3.973 | 4.202 | 3.920 | 4.027 | 0 | -0.02(-0.55%) |
Feb 26, 2009 | 4.242 | 4.341 | 4.032 | 4.050 | 377,533 | -0.14(-3.42%) |
Feb 25, 2009 | 4.354 | 4.421 | 4.041 | 4.193 | 940,090 | -0.24(-5.36%) |
Feb 24, 2009 | 4.121 | 4.475 | 4.063 | 4.430 | 992,885 | +0.39(+9.77%) |
Feb 23, 2009 | 4.287 | 4.305 | 4.032 | 4.036 | 553,419 | -0.24(-5.56%) |
Feb 20, 2009 | 4.135 | 4.448 | 4.081 | 4.273 | 788,159 | +0.06(+1.38%) |
Feb 19, 2009 | 4.439 | 4.574 | 4.202 | 4.215 | 506,086 | -0.17(-3.98%) |
Feb 18, 2009 | 4.489 | 4.529 | 4.135 | 4.390 | 594,606 | -0.05(-1.21%) |
Feb 17, 2009 | 4.704 | 4.748 | 4.435 | 4.444 | 795,062 | -0.31(-6.59%) |
Feb 13, 2009 | 4.739 | 4.928 | 4.681 | 4.757 | 555,560 | -0.09(-1.94%) |
Feb 12, 2009 | 4.865 | 4.999 | 4.681 | 4.851 | 647,554 | -0.13(-2.70%) |
Feb 11, 2009 | 4.986 | 5.098 | 4.824 | 4.986 | 380,060 | +0.02(+0.36%) |
Feb 10, 2009 | 5.313 | 5.380 | 4.892 | 4.968 | 826,726 | -0.37(-6.96%) |
Feb 09, 2009 | 5.214 | 5.420 | 5.156 | 5.340 | 491,357 | +0.08(+1.53%) |
Feb 06, 2009 | 4.914 | 5.335 | 4.914 | 5.259 | 494,380 | +0.34(+6.92%) |
Feb 05, 2009 | 4.766 | 5.022 | 4.704 | 4.919 | 325,584 | +0.09(+1.95%) |
Feb 04, 2009 | 4.820 | 4.914 | 4.721 | 4.824 | 367,601 | +0.00(+0.09%) |
Feb 03, 2009 | 4.793 | 4.851 | 4.686 | 4.820 | 1,107,758 | +0.06(+1.32%) |
Feb 02, 2009 | 4.726 | 4.945 | 4.618 | 4.757 | 1,545,148 | -0.08(-1.67%) |
Jan 30, 2009 | 4.793 | 4.928 | 4.672 | 4.838 | 0 | +0.10(+2.18%) |
Jan 29, 2009 | 5.147 | 5.147 | 4.668 | 4.735 | 1,214,048 | -0.44(-8.48%) |
Jan 28, 2009 | 5.129 | 5.232 | 5.062 | 5.174 | 1,062,510 | +0.11(+2.21%) |
Jan 27, 2009 | 5.120 | 5.183 | 4.901 | 5.062 | 441,354 | -0.06(-1.22%) |
Jan 26, 2009 | 4.936 | 5.246 | 4.869 | 5.125 | 944,074 | +0.18(+3.72%) |
Jan 23, 2009 | 4.829 | 4.995 | 4.748 | 4.941 | 1,228,733 | +0.01(+0.27%) |
Jan 22, 2009 | 4.919 | 5.031 | 4.824 | 4.928 | 1,239,664 | -0.20(-3.93%) |
Jan 21, 2009 | 5.066 | 5.138 | 4.784 | 5.129 | 1,104,508 | +0.16(+3.15%) |
Jan 20, 2009 | 5.031 | 5.107 | 4.959 | 4.972 | 1,761,123 | -0.13(-2.63%) |
Jan 16, 2009 | 5.044 | 5.192 | 4.874 | 5.107 | 1,178,529 | +0.10(+2.06%) |
Jan 15, 2009 | 4.851 | 5.178 | 4.596 | 5.004 | 1,295,855 | +0.14(+2.85%) |
Jan 14, 2009 | 5.089 | 5.183 | 4.708 | 4.865 | 1,817,691 | -0.32(-6.14%) |
Jan 13, 2009 | 5.286 | 5.429 | 5.111 | 5.183 | 1,141,530 | -0.09(-1.62%) |
Jan 12, 2009 | 5.456 | 5.523 | 5.241 | 5.268 | 990,349 | -0.23(-4.16%) |
Jan 09, 2009 | 5.555 | 5.599 | 5.398 | 5.496 | 1,277,157 | -0.12(-2.07%) |
Jan 08, 2009 | 5.550 | 5.626 | 5.438 | 5.613 | 593,323 | +0.01(+0.16%) |
Jan 07, 2009 | 5.788 | 5.832 | 5.523 | 5.604 | 1,024,366 | -0.31(-5.23%) |
Jan 06, 2009 | 5.788 | 6.029 | 5.756 | 5.913 | 1,190,124 | +0.24(+4.18%) |
Jan 05, 2009 | 5.026 | 5.962 | 4.936 | 5.676 | 1,037,914 | +0.68(+13.63%) |
Jan 02, 2009 | 4.919 | 5.039 | 4.744 | 4.995 | 0 | +0.07(+1.46%) |
Jan 01, 2009 | 4.721 | 4.928 | 4.712 | 4.923 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.721 | 4.928 | 4.712 | 4.923 | 481,506 | +0.22(+4.57%) |
Dec 30, 2008 | 4.448 | 4.744 | 4.426 | 4.708 | 412,244 | +0.27(+6.05%) |
Dec 29, 2008 | 4.726 | 4.739 | 4.394 | 4.439 | 389,804 | -0.23(-4.99%) |
Dec 26, 2008 | 4.668 | 4.802 | 4.547 | 4.672 | 250,132 | +0.02(+0.48%) |
Dec 24, 2008 | 4.466 | 4.717 | 4.399 | 4.650 | 176,493 | +0.19(+4.22%) |
Dec 23, 2008 | 4.919 | 4.919 | 4.417 | 4.462 | 648,243 | -0.25(-5.32%) |
Dec 22, 2008 | 5.048 | 5.098 | 4.475 | 4.712 | 352,227 | -0.24(-4.88%) |
Dec 19, 2008 | 5.116 | 5.286 | 4.869 | 4.954 | 683,693 | -0.06(-1.25%) |
Dec 18, 2008 | 5.635 | 5.801 | 4.963 | 5.017 | 634,648 | -0.70(-12.23%) |
Dec 17, 2008 | 5.747 | 6.065 | 5.564 | 5.716 | 517,607 | -0.03(-0.55%) |
Dec 16, 2008 | 5.147 | 5.761 | 5.102 | 5.747 | 414,677 | +0.72(+14.35%) |
Dec 15, 2008 | 5.246 | 5.246 | 4.856 | 5.026 | 328,066 | -0.19(-3.61%) |
Dec 12, 2008 | 5.111 | 5.255 | 4.811 | 5.214 | 592,878 | +0.06(+1.13%) |
Dec 11, 2008 | 5.456 | 5.797 | 5.089 | 5.156 | 484,586 | -0.34(-6.27%) |
Dec 10, 2008 | 5.371 | 5.640 | 5.308 | 5.501 | 224,580 | +0.20(+3.72%) |
Dec 09, 2008 | 5.720 | 5.864 | 5.111 | 5.304 | 373,287 | -0.58(-9.82%) |
Dec 08, 2008 | 6.088 | 6.159 | 5.689 | 5.882 | 554,013 | +0.06(+1.00%) |
Dec 05, 2008 | 5.398 | 5.886 | 5.151 | 5.823 | 362,045 | +0.32(+5.78%) |
Dec 04, 2008 | 5.653 | 5.909 | 5.335 | 5.505 | 340,851 | -0.28(-4.88%) |
Dec 03, 2008 | 5.349 | 5.904 | 5.017 | 5.788 | 632,155 | +0.61(+11.86%) |
Dec 02, 2008 | 4.578 | 5.174 | 4.305 | 5.174 | 648,763 | +0.72(+16.20%) |