Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.250 | 8.482 | 7.822 | 8.277 | 177,735 | +0.04(+0.54%) |
Nov 27, 2009 | 8.420 | 8.518 | 8.107 | 8.232 | 70,493 | -0.44(-5.05%) |
Nov 25, 2009 | 8.893 | 8.911 | 8.652 | 8.670 | 88,730 | -0.13(-1.52%) |
Nov 24, 2009 | 8.848 | 8.920 | 8.476 | 8.804 | 100,957 | -0.06(-0.70%) |
Nov 23, 2009 | 8.822 | 9.268 | 8.768 | 8.866 | 166,077 | +0.24(+2.80%) |
Nov 20, 2009 | 8.527 | 8.840 | 8.438 | 8.625 | 83,174 | +0.04(+0.42%) |
Nov 19, 2009 | 9.232 | 9.232 | 8.554 | 8.590 | 144,726 | -0.61(-6.60%) |
Nov 18, 2009 | 8.840 | 9.241 | 8.840 | 9.197 | 168,062 | +0.34(+3.83%) |
Nov 17, 2009 | 8.920 | 8.920 | 8.652 | 8.857 | 85,365 | -0.10(-1.10%) |
Nov 16, 2009 | 8.411 | 8.956 | 8.411 | 8.956 | 239,448 | +0.69(+8.32%) |
Nov 13, 2009 | 8.072 | 8.482 | 7.848 | 8.268 | 243,146 | +0.15(+1.87%) |
Nov 12, 2009 | 8.429 | 8.607 | 8.072 | 8.116 | 183,785 | -0.37(-4.32%) |
Nov 11, 2009 | 8.357 | 8.590 | 8.232 | 8.482 | 139,206 | +0.27(+3.26%) |
Nov 10, 2009 | 8.322 | 8.465 | 8.063 | 8.215 | 170,776 | -0.15(-1.81%) |
Nov 09, 2009 | 8.465 | 8.491 | 8.107 | 8.366 | 134,902 | -0.02(-0.21%) |
Nov 06, 2009 | 8.223 | 8.554 | 8.036 | 8.384 | 151,527 | +0.04(+0.43%) |
Nov 05, 2009 | 7.482 | 8.393 | 7.420 | 8.348 | 258,396 | +0.99(+13.47%) |
Nov 04, 2009 | 8.063 | 8.063 | 7.313 | 7.357 | 250,095 | -0.66(-8.24%) |
Nov 03, 2009 | 7.929 | 8.206 | 7.866 | 8.018 | 134,335 | +0.04(+0.45%) |
Nov 02, 2009 | 8.081 | 8.259 | 7.607 | 7.982 | 192,177 | -0.02(-0.22%) |
Oct 30, 2009 | 8.081 | 8.259 | 7.554 | 8.000 | 227,711 | -0.21(-2.61%) |
Oct 29, 2009 | 8.259 | 8.348 | 8.000 | 8.215 | 210,244 | +0.09(+1.10%) |
Oct 28, 2009 | 6.795 | 8.607 | 6.795 | 8.125 | 450,664 | +1.35(+19.89%) |
Oct 27, 2009 | 6.911 | 7.384 | 6.697 | 6.777 | 158,294 | -0.12(-1.81%) |
Oct 26, 2009 | 7.179 | 7.581 | 6.848 | 6.902 | 153,884 | -0.23(-3.25%) |
Oct 23, 2009 | 7.438 | 7.473 | 7.125 | 7.134 | 169,473 | -0.71(-9.10%) |
Oct 22, 2009 | 7.456 | 7.884 | 7.366 | 7.848 | 145,073 | +0.40(+5.40%) |
Oct 21, 2009 | 7.473 | 7.848 | 7.402 | 7.447 | 212,042 | -0.04(-0.60%) |
Oct 20, 2009 | 7.545 | 7.607 | 7.465 | 7.491 | 149,708 | -0.43(-5.41%) |
Oct 19, 2009 | 7.866 | 8.027 | 7.634 | 7.920 | 100,451 | +0.12(+1.49%) |
Oct 16, 2009 | 8.116 | 8.116 | 7.500 | 7.804 | 198,323 | -0.40(-4.90%) |
Oct 15, 2009 | 8.259 | 8.366 | 7.982 | 8.206 | 91,103 | -0.13(-1.61%) |
Oct 14, 2009 | 7.875 | 8.384 | 7.857 | 8.340 | 191,317 | +0.63(+8.23%) |
Oct 13, 2009 | 7.840 | 7.911 | 7.545 | 7.706 | 179,516 | -0.19(-2.38%) |
Oct 12, 2009 | 8.196 | 8.536 | 7.840 | 7.893 | 77,729 | -0.54(-6.46%) |
Oct 09, 2009 | 8.036 | 8.456 | 7.991 | 8.438 | 100,535 | +0.42(+5.23%) |
Oct 08, 2009 | 8.161 | 8.428 | 8.009 | 8.018 | 114,753 | -0.04(-0.55%) |
Oct 07, 2009 | 7.822 | 8.107 | 7.688 | 8.063 | 98,419 | +0.18(+2.27%) |
Oct 06, 2009 | 7.848 | 8.098 | 7.688 | 7.884 | 91,582 | +0.11(+1.38%) |
Oct 05, 2009 | 7.500 | 7.884 | 7.438 | 7.777 | 145,249 | +0.35(+4.69%) |
Oct 02, 2009 | 7.616 | 7.697 | 7.411 | 7.429 | 128,343 | -0.26(-3.37%) |
Oct 01, 2009 | 8.223 | 8.277 | 7.652 | 7.688 | 159,362 | -0.62(-7.42%) |
Sep 30, 2009 | 8.438 | 8.527 | 8.000 | 8.304 | 198,091 | -0.11(-1.27%) |
Sep 29, 2009 | 9.366 | 9.375 | 8.348 | 8.411 | 172,196 | -0.99(-10.54%) |
Sep 28, 2009 | 8.732 | 9.420 | 8.634 | 9.402 | 149,883 | +0.71(+8.11%) |
Sep 25, 2009 | 8.652 | 8.840 | 8.465 | 8.697 | 191,553 | +0.04(+0.41%) |
Sep 24, 2009 | 8.857 | 9.116 | 8.616 | 8.661 | 179,508 | -0.18(-2.02%) |
Sep 23, 2009 | 9.054 | 9.125 | 8.777 | 8.840 | 244,941 | -0.17(-1.88%) |
Sep 22, 2009 | 8.848 | 9.331 | 8.840 | 9.009 | 361,638 | +0.23(+2.64%) |
Sep 21, 2009 | 9.054 | 9.277 | 8.581 | 8.777 | 294,342 | -0.41(-4.47%) |
Sep 18, 2009 | 9.170 | 9.484 | 9.081 | 9.188 | 366,741 | +0.06(+0.68%) |
Sep 17, 2009 | 8.893 | 9.143 | 8.804 | 9.125 | 109,075 | +0.28(+3.12%) |
Sep 16, 2009 | 8.741 | 9.081 | 8.741 | 8.849 | 231,590 | +0.17(+1.96%) |
Sep 15, 2009 | 8.482 | 8.706 | 8.433 | 8.679 | 114,150 | +0.17(+1.99%) |
Sep 14, 2009 | 8.197 | 8.670 | 8.051 | 8.509 | 88,627 | +0.28(+3.36%) |
Sep 11, 2009 | 8.215 | 8.465 | 8.098 | 8.232 | 119,129 | +0.05(+0.66%) |
Sep 10, 2009 | 8.107 | 8.357 | 7.991 | 8.179 | 185,473 | +0.09(+1.10%) |
Sep 09, 2009 | 7.938 | 8.304 | 7.598 | 8.090 | 128,180 | +0.13(+1.57%) |
Sep 08, 2009 | 8.188 | 8.357 | 7.920 | 7.965 | 150,702 | -0.13(-1.55%) |
Sep 04, 2009 | 7.697 | 8.197 | 7.590 | 8.090 | 178,273 | +0.37(+4.74%) |
Sep 03, 2009 | 7.536 | 7.857 | 7.366 | 7.723 | 143,369 | +0.26(+3.47%) |
Sep 02, 2009 | 7.518 | 7.750 | 7.367 | 7.465 | 117,490 | -0.09(-1.18%) |
Sep 01, 2009 | 7.866 | 8.277 | 7.482 | 7.554 | 177,906 | -0.36(-4.51%) |
Aug 31, 2009 | 8.348 | 8.366 | 7.572 | 7.911 | 205,728 | -0.56(-6.64%) |
Aug 28, 2009 | 8.956 | 9.027 | 8.340 | 8.473 | 119,202 | -0.41(-4.62%) |
Aug 27, 2009 | 8.866 | 8.947 | 8.447 | 8.884 | 87,952 | -0.04(-0.50%) |
Aug 26, 2009 | 8.947 | 9.170 | 8.706 | 8.929 | 100,708 | -0.05(-0.60%) |
Aug 25, 2009 | 8.768 | 9.018 | 8.563 | 8.982 | 102,189 | +0.29(+3.39%) |
Aug 24, 2009 | 8.938 | 8.991 | 8.590 | 8.688 | 116,821 | -0.20(-2.21%) |
Aug 21, 2009 | 8.465 | 8.929 | 8.134 | 8.884 | 280,025 | +0.57(+6.87%) |
Aug 20, 2009 | 8.134 | 8.375 | 7.929 | 8.313 | 81,501 | +0.18(+2.20%) |
Aug 19, 2009 | 7.723 | 8.179 | 7.634 | 8.134 | 85,748 | +0.28(+3.52%) |
Aug 18, 2009 | 7.661 | 7.938 | 7.536 | 7.857 | 105,287 | +0.27(+3.53%) |
Aug 17, 2009 | 7.661 | 7.741 | 7.518 | 7.590 | 76,330 | -0.22(-2.86%) |
Aug 14, 2009 | 7.884 | 7.884 | 7.563 | 7.813 | 179,985 | -0.11(-1.35%) |
Aug 13, 2009 | 7.982 | 8.045 | 7.679 | 7.920 | 138,964 | -0.03(-0.34%) |
Aug 12, 2009 | 7.643 | 8.081 | 7.643 | 7.947 | 156,458 | +0.34(+4.46%) |
Aug 11, 2009 | 7.741 | 7.938 | 7.456 | 7.607 | 101,040 | -0.21(-2.74%) |
Aug 10, 2009 | 7.697 | 8.215 | 7.661 | 7.822 | 171,032 | +0.08(+1.04%) |
Aug 07, 2009 | 7.590 | 8.188 | 7.438 | 7.741 | 469,424 | +0.25(+3.34%) |
Aug 06, 2009 | 7.688 | 7.902 | 7.304 | 7.491 | 214,724 | -0.16(-2.10%) |
Aug 05, 2009 | 8.232 | 8.250 | 7.527 | 7.652 | 167,015 | -0.60(-7.25%) |
Aug 04, 2009 | 7.875 | 8.295 | 7.862 | 8.250 | 150,783 | +0.31(+3.88%) |
Aug 03, 2009 | 7.590 | 8.009 | 7.456 | 7.942 | 274,480 | +0.42(+5.52%) |
Jul 31, 2009 | 7.884 | 7.956 | 7.518 | 7.527 | 224,487 | -0.44(-5.49%) |
Jul 30, 2009 | 7.857 | 8.295 | 7.572 | 7.965 | 305,917 | +0.20(+2.53%) |
Jul 29, 2009 | 7.590 | 7.804 | 7.366 | 7.768 | 234,094 | +0.13(+1.75%) |
Jul 28, 2009 | 7.750 | 7.750 | 6.920 | 7.634 | 395,299 | -0.03(-0.35%) |
Jul 27, 2009 | 7.849 | 7.893 | 7.527 | 7.661 | 169,652 | -0.53(-6.43%) |
Jul 24, 2009 | 7.107 | 8.197 | 7.027 | 8.188 | 232 | +1.03(+14.34%) |
Jul 23, 2009 | 6.661 | 7.402 | 6.491 | 7.161 | 156,733 | +0.47(+7.08%) |
Jul 22, 2009 | 6.464 | 6.920 | 6.313 | 6.688 | 88,016 | +0.15(+2.32%) |
Jul 21, 2009 | 6.732 | 6.732 | 6.393 | 6.536 | 99,801 | -0.15(-2.27%) |
Jul 20, 2009 | 6.339 | 6.741 | 6.250 | 6.688 | 149,870 | +0.39(+6.24%) |
Jul 17, 2009 | 6.054 | 6.375 | 6.053 | 6.295 | 126,554 | +0.26(+4.29%) |
Jul 16, 2009 | 6.009 | 6.072 | 5.902 | 6.036 | 135,051 | -0.04(-0.59%) |
Jul 15, 2009 | 6.107 | 6.223 | 5.947 | 6.072 | 192,747 | +0.05(+0.89%) |
Jul 14, 2009 | 6.000 | 6.152 | 5.893 | 6.018 | 169,864 | +0.02(+0.30%) |
Jul 13, 2009 | 5.732 | 6.081 | 5.697 | 6.000 | 163,702 | +0.32(+5.66%) |
Jul 10, 2009 | 5.616 | 5.989 | 5.545 | 5.679 | 97,062 | -0.01(-0.16%) |
Jul 09, 2009 | 5.750 | 5.875 | 5.661 | 5.688 | 103,096 | -0.04(-0.78%) |
Jul 08, 2009 | 5.938 | 6.018 | 5.456 | 5.732 | 143,883 | -0.19(-3.17%) |
Jul 07, 2009 | 6.072 | 6.206 | 5.911 | 5.920 | 113,783 | -0.17(-2.79%) |
Jul 06, 2009 | 6.206 | 6.286 | 5.902 | 6.089 | 141,906 | -0.13(-2.15%) |
Jul 02, 2009 | 6.000 | 6.250 | 5.893 | 6.223 | 236,212 | +0.06(+1.01%) |
Jul 01, 2009 | 5.875 | 6.424 | 5.857 | 6.161 | 175,811 | +0.31(+5.34%) |
Jun 30, 2009 | 5.991 | 6.116 | 5.813 | 5.848 | 204,303 | -0.15(-2.53%) |
Jun 29, 2009 | 5.893 | 6.250 | 5.679 | 6.000 | 166,407 | +0.10(+1.66%) |
Jun 26, 2009 | 5.643 | 6.089 | 5.518 | 5.902 | 295,191 | +0.20(+3.44%) |
Jun 25, 2009 | 5.491 | 5.706 | 5.420 | 5.706 | 151,748 | +0.20(+3.57%) |
Jun 24, 2009 | 5.456 | 5.572 | 5.420 | 5.509 | 140,221 | +0.13(+2.49%) |
Jun 23, 2009 | 5.411 | 5.527 | 5.375 | 5.375 | 157,283 | +0.03(+0.50%) |
Jun 22, 2009 | 5.536 | 5.625 | 5.277 | 5.348 | 200,520 | -0.23(-4.16%) |
Jun 19, 2009 | 5.670 | 5.875 | 5.554 | 5.581 | 337,471 | -0.01(-0.16%) |
Jun 18, 2009 | 5.625 | 5.625 | 5.536 | 5.589 | 81,454 | -0.04(-0.64%) |
Jun 17, 2009 | 5.429 | 5.804 | 5.366 | 5.625 | 94,903 | +0.21(+3.96%) |
Jun 16, 2009 | 5.447 | 5.572 | 5.199 | 5.411 | 236,396 | +0.01(+0.17%) |
Jun 15, 2009 | 5.518 | 5.518 | 5.179 | 5.402 | 137,141 | -0.15(-2.73%) |
Jun 12, 2009 | 5.509 | 5.589 | 5.250 | 5.554 | 95,716 | +0.02(+0.32%) |
Jun 11, 2009 | 5.322 | 5.741 | 5.322 | 5.536 | 269,877 | +0.25(+4.73%) |
Jun 10, 2009 | 5.357 | 5.572 | 5.134 | 5.286 | 245,559 | +0.00(+0.00%) |
Jun 09, 2009 | 5.500 | 5.545 | 5.150 | 5.286 | 201,837 | -0.19(-3.43%) |
Jun 08, 2009 | 5.357 | 5.598 | 5.188 | 5.473 | 180,999 | +0.05(+0.99%) |
Jun 05, 2009 | 5.473 | 5.616 | 5.331 | 5.420 | 101,684 | -0.01(-0.16%) |
Jun 04, 2009 | 5.152 | 5.464 | 5.089 | 5.429 | 80,856 | +0.30(+5.92%) |
Jun 03, 2009 | 5.223 | 5.286 | 5.027 | 5.125 | 105,658 | -0.14(-2.71%) |
Jun 02, 2009 | 5.429 | 5.607 | 5.179 | 5.268 | 182,791 | -0.18(-3.28%) |
Jun 01, 2009 | 5.259 | 5.581 | 5.143 | 5.447 | 127,739 | +0.29(+5.72%) |
May 29, 2009 | 5.232 | 5.313 | 4.911 | 5.152 | 156,443 | -0.05(-1.03%) |
May 28, 2009 | 5.018 | 5.420 | 4.813 | 5.205 | 103,935 | +0.26(+5.23%) |
May 27, 2009 | 5.464 | 5.536 | 4.929 | 4.947 | 125,681 | -0.58(-10.50%) |
May 26, 2009 | 4.884 | 5.527 | 4.884 | 5.527 | 110,267 | +0.60(+12.14%) |
May 22, 2009 | 5.054 | 5.161 | 4.777 | 4.929 | 107,052 | -0.07(-1.43%) |
May 21, 2009 | 4.723 | 5.170 | 4.643 | 5.000 | 155,342 | +0.20(+4.09%) |
May 20, 2009 | 4.875 | 5.223 | 4.750 | 4.804 | 206,616 | -0.07(-1.47%) |
May 19, 2009 | 4.670 | 5.161 | 4.625 | 4.875 | 205,715 | +0.13(+2.63%) |
May 18, 2009 | 4.964 | 5.214 | 4.509 | 4.750 | 622,517 | -0.15(-3.10%) |
May 15, 2009 | 4.875 | 5.089 | 4.786 | 4.902 | 108,111 | +0.03(+0.55%) |
May 14, 2009 | 4.697 | 5.045 | 4.580 | 4.875 | 116,887 | +0.22(+4.80%) |
May 13, 2009 | 5.170 | 5.170 | 4.643 | 4.652 | 170,440 | -0.62(-11.69%) |
May 12, 2009 | 5.036 | 5.295 | 4.714 | 5.268 | 192,739 | +0.29(+5.73%) |
May 11, 2009 | 5.456 | 5.456 | 4.938 | 4.982 | 159,407 | -0.60(-10.72%) |
May 08, 2009 | 5.116 | 5.581 | 5.089 | 5.581 | 127,201 | +0.61(+12.21%) |
May 07, 2009 | 5.339 | 5.795 | 4.911 | 4.973 | 176,485 | -0.28(-5.27%) |
May 06, 2009 | 5.411 | 5.429 | 5.098 | 5.250 | 172,022 | -0.13(-2.49%) |
May 05, 2009 | 5.625 | 5.795 | 5.250 | 5.384 | 144,406 | -0.30(-5.34%) |
May 04, 2009 | 5.375 | 5.706 | 5.375 | 5.688 | 137,427 | +0.46(+8.89%) |
May 01, 2009 | 5.402 | 5.411 | 5.134 | 5.223 | 257,429 | -0.20(-3.62%) |
Apr 30, 2009 | 5.652 | 6.000 | 5.286 | 5.420 | 326,806 | -0.23(-4.11%) |
Apr 29, 2009 | 4.902 | 5.652 | 4.482 | 5.652 | 344,656 | +0.57(+11.25%) |
Apr 28, 2009 | 4.598 | 5.348 | 4.464 | 5.080 | 290,845 | +0.45(+9.63%) |
Apr 27, 2009 | 4.491 | 4.750 | 4.455 | 4.634 | 221,183 | +0.04(+0.78%) |
Apr 24, 2009 | 4.411 | 4.643 | 4.313 | 4.598 | 281,042 | +0.21(+4.89%) |
Apr 23, 2009 | 4.464 | 4.598 | 4.223 | 4.384 | 324,777 | -0.10(-2.19%) |
Apr 22, 2009 | 4.259 | 4.679 | 4.116 | 4.482 | 354,267 | +0.14(+3.29%) |
Apr 21, 2009 | 3.670 | 4.438 | 3.670 | 4.339 | 292,380 | +0.63(+17.11%) |
Apr 20, 2009 | 4.241 | 4.268 | 3.705 | 3.705 | 436,562 | -0.64(-14.78%) |
Apr 17, 2009 | 4.616 | 4.705 | 4.250 | 4.348 | 375,517 | -0.25(-5.44%) |
Apr 16, 2009 | 3.991 | 4.777 | 3.938 | 4.598 | 279,684 | +0.63(+15.99%) |
Apr 15, 2009 | 3.732 | 4.027 | 3.705 | 3.964 | 204,194 | +0.21(+5.71%) |
Apr 14, 2009 | 4.179 | 4.179 | 3.607 | 3.750 | 334,297 | -0.51(-11.95%) |
Apr 13, 2009 | 4.045 | 4.286 | 3.884 | 4.259 | 168,806 | +0.13(+3.25%) |
Apr 09, 2009 | 3.563 | 4.170 | 3.563 | 4.125 | 329,650 | +0.65(+18.77%) |
Apr 08, 2009 | 3.447 | 3.607 | 3.188 | 3.473 | 210,262 | +0.06(+1.83%) |
Apr 07, 2009 | 3.688 | 3.688 | 3.393 | 3.411 | 108,606 | -0.32(-8.61%) |
Apr 06, 2009 | 3.893 | 3.955 | 3.411 | 3.732 | 111,467 | -0.26(-6.49%) |
Apr 03, 2009 | 3.813 | 4.018 | 3.777 | 3.991 | 78,041 | +0.18(+4.68%) |
Apr 02, 2009 | 3.509 | 4.286 | 3.482 | 3.813 | 208,038 | +0.38(+10.91%) |
Apr 01, 2009 | 3.170 | 3.438 | 3.125 | 3.438 | 122,163 | +0.21(+6.65%) |
Mar 31, 2009 | 3.125 | 3.563 | 3.125 | 3.223 | 194,408 | +0.14(+4.64%) |
Mar 30, 2009 | 3.902 | 3.902 | 2.902 | 3.080 | 217,483 | -0.78(-20.14%) |
Mar 26, 2009 | 3.384 | 3.875 | 3.357 | 3.857 | 201,813 | +0.54(+16.13%) |
Mar 25, 2009 | 3.214 | 3.464 | 3.045 | 3.322 | 193,822 | +0.09(+2.76%) |
Mar 24, 2009 | 3.125 | 3.455 | 3.054 | 3.232 | 143,361 | +0.10(+3.13%) |
Mar 23, 2009 | 3.072 | 3.134 | 3.063 | 3.134 | 179,276 | +0.17(+5.72%) |
Mar 20, 2009 | 3.411 | 3.452 | 2.938 | 2.964 | 163,871 | -0.34(-10.27%) |
Mar 19, 2009 | 3.089 | 3.366 | 3.089 | 3.304 | 99,289 | +0.27(+8.82%) |
Mar 18, 2009 | 2.822 | 3.080 | 2.786 | 3.036 | 261,831 | +0.21(+7.59%) |
Mar 17, 2009 | 2.616 | 2.822 | 2.598 | 2.822 | 270,475 | +0.13(+4.98%) |
Mar 16, 2009 | 2.705 | 2.750 | 2.545 | 2.688 | 201,449 | +0.02(+0.67%) |
Mar 13, 2009 | 2.732 | 2.777 | 2.563 | 2.670 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.009 | 2.732 | 2.009 | 2.670 | 174,892 | +0.64(+31.72%) |
Mar 11, 2009 | 2.170 | 2.268 | 2.027 | 2.027 | 126,180 | -0.14(-6.58%) |
Mar 10, 2009 | 1.955 | 2.188 | 1.946 | 2.170 | 216,614 | +0.23(+11.98%) |
Mar 09, 2009 | 1.991 | 2.116 | 1.884 | 1.938 | 218,344 | -0.08(-3.98%) |
Mar 06, 2009 | 2.223 | 2.268 | 1.929 | 2.018 | 0 | -0.27(-11.72%) |
Mar 05, 2009 | 2.634 | 2.688 | 2.286 | 2.286 | 85,349 | -0.41(-15.23%) |
Mar 04, 2009 | 2.366 | 2.759 | 2.259 | 2.697 | 315,564 | -0.04(-1.63%) |
Mar 02, 2009 | 2.777 | 2.991 | 2.688 | 2.741 | 180,743 | -0.07(-2.54%) |
Feb 27, 2009 | 2.991 | 3.072 | 2.813 | 2.813 | 0 | -0.19(-6.25%) |
Feb 26, 2009 | 3.259 | 3.259 | 3.000 | 3.000 | 132,431 | -0.24(-7.44%) |
Feb 25, 2009 | 3.705 | 3.705 | 3.214 | 3.241 | 161,932 | -0.40(-11.03%) |
Feb 24, 2009 | 3.572 | 3.732 | 3.464 | 3.643 | 216,059 | +0.13(+3.82%) |
Feb 23, 2009 | 3.670 | 3.705 | 3.464 | 3.509 | 243,357 | -0.06(-1.75%) |
Feb 20, 2009 | 3.830 | 3.839 | 3.554 | 3.572 | 171,850 | -0.31(-8.05%) |
Feb 19, 2009 | 4.045 | 4.080 | 3.822 | 3.884 | 110,450 | -0.11(-2.68%) |
Feb 18, 2009 | 4.330 | 4.375 | 3.973 | 3.991 | 99,359 | -0.31(-7.26%) |
Feb 17, 2009 | 4.179 | 4.464 | 4.080 | 4.304 | 163,800 | -0.03(-0.62%) |
Feb 13, 2009 | 4.580 | 4.813 | 4.143 | 4.330 | 146,740 | -0.22(-4.90%) |
Feb 12, 2009 | 4.455 | 4.607 | 4.366 | 4.554 | 82,540 | +0.03(+0.59%) |
Feb 11, 2009 | 4.536 | 4.670 | 4.464 | 4.527 | 115,345 | +0.05(+1.20%) |
Feb 10, 2009 | 4.580 | 4.804 | 4.464 | 4.473 | 134,722 | -0.12(-2.72%) |
Feb 09, 2009 | 4.607 | 4.777 | 4.563 | 4.598 | 225,468 | -0.01(-0.19%) |
Feb 06, 2009 | 4.572 | 4.777 | 4.563 | 4.607 | 177,893 | +0.02(+0.39%) |
Feb 05, 2009 | 4.447 | 4.732 | 4.447 | 4.589 | 213,384 | +0.13(+2.80%) |
Feb 04, 2009 | 4.420 | 4.705 | 4.366 | 4.464 | 184,624 | +0.04(+0.81%) |
Feb 03, 2009 | 4.723 | 4.902 | 4.366 | 4.429 | 160,583 | -0.27(-5.70%) |
Feb 02, 2009 | 4.536 | 4.893 | 4.531 | 4.697 | 376,584 | +0.11(+2.33%) |
Jan 30, 2009 | 4.911 | 5.116 | 4.455 | 4.589 | 0 | -0.29(-5.86%) |
Jan 29, 2009 | 4.527 | 5.697 | 4.491 | 4.875 | 453,989 | +0.31(+6.85%) |
Jan 28, 2009 | 4.750 | 4.947 | 4.473 | 4.563 | 224,778 | -0.01(-0.20%) |
Jan 27, 2009 | 4.286 | 4.813 | 4.197 | 4.572 | 241,475 | +0.31(+7.34%) |
Jan 26, 2009 | 4.205 | 4.634 | 4.143 | 4.259 | 213,385 | +0.04(+1.06%) |
Jan 23, 2009 | 3.982 | 4.527 | 3.929 | 4.214 | 119,292 | +0.12(+2.83%) |
Jan 22, 2009 | 4.322 | 4.393 | 4.018 | 4.098 | 87,616 | -0.31(-7.09%) |
Jan 21, 2009 | 4.125 | 4.473 | 3.902 | 4.411 | 139,005 | +0.33(+8.10%) |
Jan 20, 2009 | 4.402 | 4.420 | 4.080 | 4.080 | 166,531 | -0.39(-8.78%) |
Jan 16, 2009 | 4.161 | 4.473 | 3.679 | 4.473 | 334,131 | +0.35(+8.44%) |
Jan 15, 2009 | 4.491 | 4.589 | 3.723 | 4.125 | 274,543 | -0.38(-8.51%) |
Jan 14, 2009 | 4.875 | 4.875 | 4.241 | 4.509 | 415,538 | -0.46(-9.17%) |
Jan 13, 2009 | 4.777 | 5.125 | 4.777 | 4.964 | 113,966 | +0.15(+3.15%) |
Jan 12, 2009 | 4.920 | 5.134 | 4.705 | 4.813 | 149,729 | +0.02(+0.37%) |
Jan 09, 2009 | 5.313 | 5.313 | 4.795 | 4.795 | 121,578 | -0.54(-10.05%) |
Jan 08, 2009 | 5.232 | 5.447 | 5.223 | 5.331 | 135,496 | +0.06(+1.19%) |
Jan 07, 2009 | 5.322 | 5.482 | 5.045 | 5.268 | 167,217 | -0.13(-2.48%) |
Jan 06, 2009 | 5.295 | 5.777 | 5.295 | 5.402 | 267,623 | +0.11(+2.02%) |
Jan 05, 2009 | 5.331 | 5.429 | 5.036 | 5.295 | 176,392 | +0.04(+0.68%) |
Jan 02, 2009 | 4.929 | 5.429 | 4.902 | 5.259 | 0 | +0.34(+6.90%) |
Jan 01, 2009 | 5.018 | 5.188 | 4.660 | 4.920 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.018 | 5.188 | 4.660 | 4.920 | 290,579 | -0.11(-2.13%) |
Dec 30, 2008 | 5.000 | 5.134 | 4.679 | 5.027 | 204,809 | +0.07(+1.44%) |
Dec 29, 2008 | 5.223 | 5.268 | 4.839 | 4.955 | 93,419 | -0.29(-5.61%) |
Dec 26, 2008 | 5.027 | 5.268 | 4.973 | 5.250 | 79,449 | +0.25(+5.00%) |
Dec 24, 2008 | 5.089 | 5.295 | 4.973 | 5.000 | 57,377 | +0.03(+0.54%) |
Dec 23, 2008 | 5.259 | 5.393 | 4.955 | 4.973 | 96,115 | -0.25(-4.79%) |
Dec 22, 2008 | 5.768 | 5.768 | 4.866 | 5.223 | 279,659 | -0.61(-10.41%) |
Dec 19, 2008 | 5.688 | 6.134 | 5.607 | 5.831 | 398,217 | +0.40(+7.40%) |
Dec 18, 2008 | 5.804 | 6.018 | 5.402 | 5.429 | 236,288 | -0.38(-6.46%) |
Dec 17, 2008 | 5.447 | 5.804 | 5.192 | 5.804 | 241,498 | +0.33(+6.04%) |
Dec 16, 2008 | 5.411 | 5.518 | 5.098 | 5.473 | 307,798 | +0.14(+2.68%) |
Dec 15, 2008 | 5.607 | 5.750 | 5.179 | 5.331 | 146,067 | -0.27(-4.78%) |
Dec 12, 2008 | 5.107 | 5.813 | 5.072 | 5.598 | 0 | +0.25(+4.67%) |
Dec 11, 2008 | 5.679 | 5.795 | 5.161 | 5.348 | 217,660 | -0.39(-6.84%) |
Dec 10, 2008 | 5.072 | 5.795 | 5.072 | 5.741 | 471,675 | +0.67(+13.20%) |
Dec 09, 2008 | 5.545 | 5.947 | 5.018 | 5.072 | 259,160 | -0.54(-9.70%) |
Dec 08, 2008 | 5.205 | 5.786 | 5.205 | 5.616 | 214,081 | +0.46(+8.82%) |
Dec 05, 2008 | 4.830 | 5.161 | 4.607 | 5.161 | 148,221 | +0.31(+6.45%) |
Dec 04, 2008 | 4.866 | 5.188 | 4.732 | 4.848 | 212,871 | -0.10(-1.99%) |
Dec 03, 2008 | 4.804 | 5.322 | 4.545 | 4.947 | 306,860 | +0.21(+4.53%) |
Dec 02, 2008 | 4.411 | 4.750 | 4.241 | 4.732 | 238,039 | +0.41(+9.50%) |