Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.870 | 6.140 | 5.740 | 6.140 | 5,837 | +0.17(+2.77%) |
Nov 27, 2009 | 5.740 | 5.990 | 5.740 | 5.974 | 422 | -0.03(-0.43%) |
Nov 24, 2009 | 5.770 | 6.000 | 6.000 | 6.000 | 2,800 | -0.04(-0.66%) |
Nov 23, 2009 | 5.817 | 6.140 | 5.817 | 6.040 | 4,700 | +0.07(+1.17%) |
Nov 20, 2009 | 6.160 | 6.160 | 5.830 | 5.970 | 700 | +0.05(+0.84%) |
Nov 19, 2009 | 5.960 | 5.970 | 5.721 | 5.920 | 2,962 | -0.04(-0.67%) |
Nov 18, 2009 | 6.020 | 6.240 | 5.890 | 5.960 | 3,372 | -0.11(-1.81%) |
Nov 16, 2009 | 6.070 | 6.070 | 6.070 | 6.070 | 100 | +0.07(+1.17%) |
Nov 13, 2009 | 5.780 | 6.000 | 5.780 | 6.000 | 3,299 | +0.00(+0.00%) |
Nov 12, 2009 | 5.730 | 6.000 | 5.730 | 6.000 | 3,500 | +0.03(+0.50%) |
Nov 11, 2009 | 5.680 | 6.040 | 5.650 | 5.970 | 18,900 | -0.02(-0.33%) |
Nov 10, 2009 | 6.000 | 6.030 | 5.900 | 5.990 | 4,700 | -0.02(-0.33%) |
Nov 09, 2009 | 5.970 | 6.050 | 5.920 | 6.010 | 14,015 | -0.14(-2.28%) |
Nov 06, 2009 | 6.100 | 6.150 | 5.900 | 6.150 | 6,766 | +0.15(+2.48%) |
Nov 05, 2009 | 6.040 | 6.060 | 5.990 | 6.001 | 3,900 | -0.04(-0.65%) |
Nov 04, 2009 | 6.070 | 6.070 | 5.910 | 6.040 | 2,350 | +0.05(+0.83%) |
Nov 03, 2009 | 5.960 | 5.990 | 5.940 | 5.990 | 1,810 | +0.04(+0.67%) |
Nov 02, 2009 | 5.900 | 6.020 | 5.900 | 5.950 | 5,869 | -0.08(-1.33%) |
Oct 30, 2009 | 6.760 | 6.760 | 6.000 | 6.030 | 26,000 | -0.18(-2.90%) |
Oct 29, 2009 | 6.205 | 6.350 | 6.100 | 6.210 | 2,500 | +0.11(+1.80%) |
Oct 28, 2009 | 6.280 | 6.300 | 6.100 | 6.100 | 1,714 | -0.19(-3.05%) |
Oct 27, 2009 | 6.310 | 6.420 | 6.270 | 6.292 | 1,744 | -0.21(-3.20%) |
Oct 26, 2009 | 6.540 | 6.750 | 6.410 | 6.500 | 4,550 | -0.15(-2.26%) |
Oct 23, 2009 | 6.770 | 6.820 | 6.500 | 6.650 | 4,746 | -0.10(-1.48%) |
Oct 22, 2009 | 6.820 | 6.880 | 6.520 | 6.750 | 3,700 | -0.05(-0.74%) |
Oct 21, 2009 | 6.820 | 6.900 | 6.660 | 6.800 | 5,691 | +0.00(+0.00%) |
Oct 20, 2009 | 6.650 | 6.989 | 6.570 | 6.800 | 4,512 | -0.11(-1.59%) |
Oct 19, 2009 | 6.910 | 6.920 | 6.500 | 6.910 | 2,990 | -0.01(-0.14%) |
Oct 16, 2009 | 7.000 | 7.010 | 6.590 | 6.920 | 9,764 | -0.08(-1.14%) |
Oct 15, 2009 | 6.850 | 7.230 | 6.800 | 7.000 | 14,085 | +0.03(+0.43%) |
Oct 14, 2009 | 7.077 | 7.430 | 6.876 | 6.970 | 19,484 | -0.39(-5.30%) |
Oct 13, 2009 | 6.794 | 7.450 | 6.794 | 7.360 | 8,398 | +0.30(+4.29%) |
Oct 12, 2009 | 7.080 | 7.200 | 6.957 | 7.057 | 3,822 | +0.25(+3.63%) |
Oct 09, 2009 | 6.960 | 6.960 | 6.691 | 6.810 | 1,602 | -0.17(-2.44%) |
Oct 08, 2009 | 6.740 | 6.990 | 6.740 | 6.980 | 3,594 | +0.41(+6.24%) |
Oct 07, 2009 | 6.250 | 6.770 | 6.240 | 6.570 | 2,425 | +0.37(+5.97%) |
Oct 06, 2009 | 6.510 | 6.690 | 6.200 | 6.200 | 4,070 | -0.32(-4.91%) |
Oct 05, 2009 | 6.650 | 6.730 | 6.520 | 6.520 | 1,268 | -0.13(-1.95%) |
Oct 02, 2009 | 6.750 | 6.750 | 6.650 | 6.650 | 3,800 | +0.04(+0.68%) |
Oct 01, 2009 | 6.740 | 6.750 | 6.605 | 6.605 | 900 | -0.12(-1.86%) |
Sep 30, 2009 | 6.730 | 6.880 | 6.650 | 6.730 | 3,661 | +0.08(+1.20%) |
Sep 29, 2009 | 6.900 | 6.900 | 6.650 | 6.650 | 4,000 | -0.08(-1.19%) |
Sep 28, 2009 | 6.700 | 6.890 | 6.700 | 6.730 | 4,034 | -0.07(-1.03%) |
Sep 25, 2009 | 6.650 | 6.800 | 6.650 | 6.800 | 3,035 | +0.05(+0.74%) |
Sep 24, 2009 | 6.990 | 7.060 | 6.750 | 6.750 | 5,747 | -0.15(-2.17%) |
Sep 23, 2009 | 6.840 | 7.000 | 6.600 | 6.900 | 7,070 | +0.25(+3.76%) |
Sep 22, 2009 | 6.700 | 6.700 | 6.550 | 6.650 | 6,244 | -0.04(-0.60%) |
Sep 21, 2009 | 6.750 | 6.770 | 6.650 | 6.690 | 3,424 | -0.06(-0.89%) |
Sep 18, 2009 | 6.670 | 6.900 | 6.670 | 6.750 | 5,530 | -0.15(-2.17%) |
Sep 17, 2009 | 6.800 | 6.900 | 6.575 | 6.900 | 8,324 | +0.25(+3.76%) |
Sep 16, 2009 | 6.550 | 6.650 | 6.470 | 6.650 | 6,733 | +0.11(+1.68%) |
Sep 15, 2009 | 6.300 | 6.540 | 6.300 | 6.540 | 6,516 | +0.30(+4.81%) |
Sep 14, 2009 | 6.150 | 6.300 | 6.150 | 6.240 | 4,142 | -0.05(-0.75%) |
Sep 11, 2009 | 6.300 | 6.300 | 6.030 | 6.287 | 12,059 | +0.15(+2.40%) |
Sep 10, 2009 | 6.050 | 6.150 | 5.510 | 6.140 | 12,334 | +0.03(+0.49%) |
Sep 09, 2009 | 5.990 | 6.200 | 5.990 | 6.110 | 14,100 | -0.02(-0.33%) |
Sep 08, 2009 | 6.140 | 6.150 | 5.832 | 6.130 | 10,616 | -0.07(-1.13%) |
Sep 04, 2009 | 6.050 | 6.200 | 5.940 | 6.200 | 4,500 | +0.14(+2.31%) |
Sep 03, 2009 | 6.050 | 6.200 | 5.800 | 6.060 | 6,000 | -0.04(-0.65%) |
Sep 02, 2009 | 5.770 | 6.100 | 5.530 | 6.100 | 12,766 | -0.00(-0.00%) |
Sep 01, 2009 | 6.110 | 6.290 | 5.840 | 6.100 | 7,894 | -0.06(-0.97%) |
Aug 31, 2009 | 5.750 | 6.260 | 5.700 | 6.160 | 5,800 | +0.06(+0.98%) |
Aug 28, 2009 | 6.130 | 6.130 | 6.060 | 6.100 | 5,538 | -0.19(-3.02%) |
Aug 27, 2009 | 6.300 | 6.300 | 6.100 | 6.290 | 4,400 | +0.03(+0.48%) |
Aug 26, 2009 | 6.050 | 6.260 | 6.040 | 6.260 | 2,917 | -0.02(-0.32%) |
Aug 25, 2009 | 6.060 | 6.280 | 5.640 | 6.280 | 27,879 | +0.03(+0.48%) |
Aug 24, 2009 | 6.240 | 6.250 | 5.910 | 6.250 | 1,670 | +0.16(+2.63%) |
Aug 21, 2009 | 5.590 | 6.250 | 5.350 | 6.090 | 10,401 | +0.75(+14.04%) |
Aug 20, 2009 | 5.510 | 5.650 | 5.290 | 5.340 | 4,581 | -0.22(-3.96%) |
Aug 19, 2009 | 5.350 | 5.600 | 5.350 | 5.560 | 3,809 | +0.05(+0.91%) |
Aug 18, 2009 | 5.930 | 5.990 | 5.510 | 5.510 | 4,288 | -0.29(-5.00%) |
Aug 17, 2009 | 6.050 | 6.050 | 5.760 | 5.800 | 8,951 | -0.59(-9.23%) |
Aug 14, 2009 | 6.410 | 6.540 | 6.120 | 6.390 | 19,359 | -0.03(-0.47%) |
Aug 13, 2009 | 6.280 | 6.550 | 6.100 | 6.420 | 36,412 | -0.07(-1.08%) |
Aug 12, 2009 | 6.220 | 6.490 | 6.220 | 6.490 | 1,474 | +0.03(+0.46%) |
Aug 11, 2009 | 6.150 | 6.460 | 6.150 | 6.460 | 750 | -0.02(-0.31%) |
Aug 07, 2009 | 6.080 | 6.480 | 6.480 | 6.480 | 2,000 | +0.03(+0.47%) |
Aug 06, 2009 | 6.170 | 6.450 | 6.100 | 6.450 | 2,800 | -0.02(-0.31%) |
Aug 05, 2009 | 6.200 | 6.470 | 6.010 | 6.470 | 1,550 | -0.02(-0.31%) |
Aug 04, 2009 | 6.450 | 6.490 | 6.400 | 6.490 | 1,700 | -0.01(-0.15%) |
Aug 03, 2009 | 6.410 | 6.500 | 6.390 | 6.500 | 4,401 | -0.20(-2.99%) |
Jul 31, 2009 | 6.110 | 6.700 | 6.110 | 6.700 | 2,450 | +0.00(+0.00%) |
Jul 30, 2009 | 6.700 | 6.700 | 6.500 | 6.700 | 400 | +0.25(+3.88%) |
Jul 29, 2009 | 6.300 | 6.490 | 6.098 | 6.450 | 1,987 | +0.00(+0.00%) |
Jul 28, 2009 | 6.370 | 6.620 | 6.240 | 6.450 | 3,406 | +0.08(+1.26%) |
Jul 27, 2009 | 6.460 | 6.551 | 6.270 | 6.370 | 5,740 | -0.13(-2.00%) |
Jul 24, 2009 | 6.490 | 6.500 | 6.490 | 6.500 | 1,100 | -0.09(-1.37%) |
Jul 23, 2009 | 6.500 | 6.590 | 6.500 | 6.590 | 3,925 | +0.09(+1.38%) |
Jul 22, 2009 | 6.110 | 6.500 | 6.110 | 6.500 | 1,500 | +0.11(+1.72%) |
Jul 21, 2009 | 5.800 | 6.400 | 5.800 | 6.390 | 750 | +0.00(+0.00%) |
Jul 20, 2009 | 6.490 | 6.490 | 6.200 | 6.390 | 700 | +0.00(+0.00%) |
Jul 17, 2009 | 6.070 | 6.390 | 6.070 | 6.390 | 400 | +0.02(+0.31%) |
Jul 16, 2009 | 5.700 | 6.380 | 5.700 | 6.370 | 13,224 | +0.34(+5.64%) |
Jul 15, 2009 | 5.970 | 6.480 | 5.800 | 6.030 | 4,594 | +0.12(+2.03%) |
Jul 14, 2009 | 5.850 | 5.910 | 5.850 | 5.910 | 3,198 | +0.12(+2.07%) |
Jul 13, 2009 | 5.580 | 5.790 | 5.240 | 5.790 | 2,900 | +0.14(+2.48%) |
Jul 10, 2009 | 5.570 | 5.690 | 5.300 | 5.650 | 2,400 | +0.27(+5.02%) |
Jul 09, 2009 | 5.620 | 5.620 | 5.290 | 5.380 | 5,493 | -0.05(-0.92%) |
Jul 08, 2009 | 5.320 | 5.540 | 4.980 | 5.430 | 3,998 | -0.13(-2.34%) |
Jul 07, 2009 | 5.320 | 5.560 | 4.990 | 5.560 | 3,990 | +0.00(+0.00%) |
Jul 06, 2009 | 5.570 | 5.710 | 5.340 | 5.560 | 3,415 | -0.34(-5.76%) |
Jul 02, 2009 | 5.200 | 5.900 | 5.200 | 5.900 | 1,900 | +0.01(+0.17%) |
Jul 01, 2009 | 5.240 | 5.890 | 5.240 | 5.890 | 950 | +0.19(+3.33%) |
Jun 30, 2009 | 5.490 | 5.900 | 5.490 | 5.700 | 5,443 | +0.21(+3.83%) |
Jun 29, 2009 | 5.490 | 5.490 | 5.220 | 5.490 | 300 | +0.00(+0.00%) |
Jun 26, 2009 | 5.400 | 5.500 | 5.290 | 5.490 | 999 | +0.09(+1.67%) |
Jun 25, 2009 | 5.200 | 5.400 | 5.000 | 5.400 | 2,000 | +0.53(+10.88%) |
Jun 24, 2009 | 4.780 | 5.050 | 4.780 | 4.870 | 8,062 | -0.38(-7.24%) |
Jun 22, 2009 | 5.700 | 5.250 | 5.250 | 5.250 | 5,500 | -0.45(-7.90%) |
Jun 19, 2009 | 4.870 | 5.700 | 4.640 | 5.700 | 5,002 | +0.53(+10.25%) |
Jun 18, 2009 | 5.200 | 5.640 | 4.850 | 5.170 | 7,297 | +0.35(+7.26%) |
Jun 17, 2009 | 5.270 | 5.300 | 4.250 | 4.820 | 46,466 | -0.75(-13.46%) |
Jun 16, 2009 | 5.580 | 5.580 | 5.550 | 5.570 | 3,300 | -0.08(-1.42%) |
Jun 15, 2009 | 5.550 | 5.650 | 5.550 | 5.650 | 355 | +0.05(+0.89%) |
Jun 12, 2009 | 5.320 | 5.600 | 5.320 | 5.600 | 2,433 | +0.12(+2.19%) |
Jun 11, 2009 | 5.400 | 5.480 | 4.970 | 5.480 | 6,603 | +0.20(+3.79%) |
Jun 10, 2009 | 5.350 | 5.350 | 5.170 | 5.280 | 1,310 | +0.03(+0.57%) |
Jun 09, 2009 | 5.090 | 5.250 | 4.890 | 5.250 | 3,247 | +0.00(+0.00%) |
Jun 08, 2009 | 5.100 | 5.250 | 5.080 | 5.250 | 2,037 | +0.00(+0.00%) |
Jun 05, 2009 | 5.040 | 5.340 | 5.040 | 5.250 | 10,607 | +0.06(+1.16%) |
Jun 04, 2009 | 5.090 | 5.190 | 5.060 | 5.190 | 2,238 | +0.06(+1.17%) |
Jun 03, 2009 | 5.060 | 5.140 | 4.930 | 5.130 | 1,800 | -0.04(-0.77%) |
Jun 02, 2009 | 4.939 | 5.170 | 4.930 | 5.170 | 4,450 | +0.09(+1.69%) |
Jun 01, 2009 | 5.250 | 5.250 | 4.950 | 5.084 | 5,030 | -0.20(-3.71%) |
May 29, 2009 | 4.910 | 5.280 | 4.800 | 5.280 | 7,917 | +0.43(+8.87%) |
May 28, 2009 | 4.400 | 5.120 | 4.400 | 4.850 | 12,097 | +0.46(+10.48%) |
May 27, 2009 | 4.890 | 4.890 | 4.350 | 4.390 | 1,900 | +0.16(+3.78%) |
May 26, 2009 | 4.300 | 4.350 | 4.230 | 4.230 | 22,650 | -0.20(-4.51%) |
May 22, 2009 | 4.260 | 4.596 | 4.250 | 4.430 | 26,797 | -0.10(-2.21%) |
May 21, 2009 | 4.540 | 4.590 | 4.368 | 4.530 | 17,734 | -0.03(-0.66%) |
May 20, 2009 | 4.710 | 4.710 | 4.560 | 4.560 | 21,970 | -0.06(-1.30%) |
May 19, 2009 | 4.640 | 4.700 | 4.540 | 4.620 | 3,480 | -0.18(-3.75%) |
May 18, 2009 | 4.800 | 4.850 | 4.630 | 4.800 | 14,750 | -0.15(-3.03%) |
May 15, 2009 | 4.790 | 4.950 | 4.790 | 4.950 | 1,454 | +0.05(+1.02%) |
May 14, 2009 | 4.830 | 4.900 | 4.770 | 4.900 | 2,194 | +0.05(+1.03%) |
May 13, 2009 | 4.890 | 4.990 | 4.840 | 4.850 | 2,002 | -0.05(-1.02%) |
May 12, 2009 | 4.830 | 4.900 | 4.820 | 4.900 | 4,800 | +0.05(+1.03%) |
May 11, 2009 | 4.940 | 5.000 | 4.850 | 4.850 | 14,269 | -0.05(-1.02%) |
May 08, 2009 | 4.890 | 5.000 | 4.830 | 4.900 | 3,672 | +0.40(+8.89%) |
May 07, 2009 | 4.700 | 4.870 | 4.500 | 4.500 | 8,678 | -0.27(-5.66%) |
May 06, 2009 | 4.900 | 4.940 | 4.690 | 4.770 | 14,275 | -0.13(-2.65%) |
May 05, 2009 | 4.700 | 4.900 | 4.700 | 4.900 | 5,500 | +0.20(+4.26%) |
May 04, 2009 | 4.750 | 4.800 | 4.330 | 4.700 | 36,785 | +0.00(+0.00%) |
May 01, 2009 | 4.370 | 4.807 | 4.370 | 4.700 | 6,830 | +0.05(+1.08%) |
Apr 30, 2009 | 4.480 | 4.650 | 4.350 | 4.650 | 13,310 | +0.06(+1.31%) |
Apr 29, 2009 | 4.590 | 4.640 | 4.550 | 4.590 | 19,819 | -0.01(-0.22%) |
Apr 28, 2009 | 4.600 | 4.644 | 4.580 | 4.600 | 15,600 | -0.09(-1.92%) |
Apr 27, 2009 | 4.690 | 4.690 | 4.620 | 4.690 | 2,275 | -0.11(-2.29%) |
Apr 24, 2009 | 4.600 | 4.890 | 4.590 | 4.800 | 3,054 | -0.05(-1.03%) |
Apr 23, 2009 | 4.790 | 4.920 | 4.490 | 4.850 | 4,800 | +0.13(+2.75%) |
Apr 22, 2009 | 4.710 | 4.720 | 4.710 | 4.720 | 200 | -0.03(-0.63%) |
Apr 21, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.02(-0.42%) |
Apr 20, 2009 | 4.780 | 4.940 | 4.770 | 4.770 | 400 | +0.02(+0.42%) |
Apr 17, 2009 | 4.700 | 4.750 | 4.588 | 4.750 | 4,353 | +0.06(+1.28%) |
Apr 16, 2009 | 4.610 | 4.740 | 4.590 | 4.690 | 4,492 | +0.08(+1.74%) |
Apr 15, 2009 | 4.630 | 4.700 | 4.510 | 4.610 | 1,800 | +0.05(+1.10%) |
Apr 14, 2009 | 4.538 | 4.730 | 4.510 | 4.560 | 4,155 | +0.01(+0.22%) |
Apr 13, 2009 | 4.548 | 4.740 | 4.500 | 4.550 | 4,971 | -0.10(-2.15%) |
Apr 09, 2009 | 4.740 | 4.740 | 4.500 | 4.650 | 1,600 | +0.06(+1.31%) |
Apr 08, 2009 | 4.560 | 4.690 | 4.500 | 4.590 | 2,000 | -0.16(-3.37%) |
Apr 07, 2009 | 4.550 | 4.750 | 4.550 | 4.750 | 1,400 | +0.04(+0.85%) |
Apr 06, 2009 | 4.750 | 4.750 | 4.710 | 4.710 | 3,705 | +0.02(+0.43%) |
Apr 03, 2009 | 4.850 | 4.850 | 4.630 | 4.690 | 1,300 | +0.18(+3.99%) |
Apr 02, 2009 | 4.320 | 4.990 | 4.320 | 4.510 | 6,780 | +0.01(+0.22%) |
Apr 01, 2009 | 4.900 | 5.000 | 4.450 | 4.500 | 13,113 | -0.41(-8.35%) |
Mar 31, 2009 | 4.910 | 4.910 | 4.500 | 4.910 | 5,138 | +0.01(+0.20%) |
Mar 30, 2009 | 4.790 | 4.910 | 4.370 | 4.900 | 7,600 | +0.01(+0.20%) |
Mar 26, 2009 | 4.880 | 4.890 | 4.600 | 4.890 | 2,805 | +0.14(+2.95%) |
Mar 25, 2009 | 4.750 | 4.750 | 4.140 | 4.750 | 2,104 | +0.05(+1.06%) |
Mar 24, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 169 | -0.04(-0.84%) |
Mar 23, 2009 | 4.190 | 4.750 | 4.190 | 4.740 | 5,484 | +0.34(+7.73%) |
Mar 20, 2009 | 4.150 | 4.620 | 4.000 | 4.400 | 3,403 | -0.10(-2.22%) |
Mar 19, 2009 | 4.234 | 4.510 | 4.050 | 4.500 | 25,702 | +0.14(+3.21%) |
Mar 18, 2009 | 4.260 | 4.740 | 4.010 | 4.360 | 5,003 | -0.38(-8.02%) |
Mar 17, 2009 | 4.300 | 4.740 | 4.300 | 4.740 | 1,862 | +0.24(+5.33%) |
Mar 16, 2009 | 4.330 | 4.620 | 4.310 | 4.500 | 2,400 | -0.20(-4.26%) |
Mar 13, 2009 | 4.120 | 4.700 | 4.120 | 4.700 | 2,984 | -0.05(-1.05%) |
Mar 12, 2009 | 4.200 | 4.900 | 4.110 | 4.750 | 7,751 | +0.11(+2.37%) |
Mar 11, 2009 | 4.300 | 4.650 | 4.300 | 4.640 | 1,990 | -0.16(-3.33%) |
Mar 10, 2009 | 4.402 | 5.000 | 4.350 | 4.800 | 5,276 | -0.09(-1.84%) |
Mar 09, 2009 | 4.850 | 5.060 | 4.440 | 4.890 | 5,571 | -0.11(-2.20%) |
Mar 06, 2009 | 5.100 | 5.139 | 5.000 | 5.000 | 4,538 | -0.10(-1.96%) |
Mar 05, 2009 | 5.180 | 5.180 | 5.100 | 5.100 | 3,102 | -0.39(-7.10%) |
Mar 04, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.31(-5.34%) |
Mar 02, 2009 | 5.420 | 5.800 | 5.400 | 5.800 | 10,661 | -0.10(-1.69%) |
Feb 27, 2009 | 5.500 | 5.900 | 5.300 | 5.900 | 10,246 | +0.03(+0.51%) |
Feb 26, 2009 | 5.500 | 5.870 | 5.500 | 5.870 | 2,800 | +0.00(+0.00%) |
Feb 25, 2009 | 5.928 | 5.928 | 5.160 | 5.870 | 1,935 | +0.26(+4.63%) |
Feb 24, 2009 | 5.290 | 5.610 | 5.100 | 5.610 | 1,650 | -0.14(-2.43%) |
Feb 23, 2009 | 5.150 | 5.790 | 5.150 | 5.750 | 1,104 | -0.14(-2.38%) |
Feb 20, 2009 | 5.140 | 6.000 | 5.140 | 5.890 | 1,538 | +0.03(+0.51%) |
Feb 19, 2009 | 5.890 | 5.900 | 5.110 | 5.860 | 829 | -0.11(-1.84%) |
Feb 18, 2009 | 5.600 | 5.990 | 5.250 | 5.970 | 2,300 | +0.08(+1.36%) |
Feb 17, 2009 | 5.280 | 5.900 | 5.260 | 5.890 | 3,900 | -0.05(-0.84%) |
Feb 13, 2009 | 5.100 | 5.980 | 5.000 | 5.940 | 1,000 | +0.35(+6.26%) |
Feb 12, 2009 | 5.620 | 6.000 | 5.030 | 5.590 | 3,600 | -0.41(-6.83%) |
Feb 11, 2009 | 5.890 | 6.000 | 5.240 | 6.000 | 2,000 | +0.26(+4.53%) |
Feb 10, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | -0.10(-1.71%) |
Feb 09, 2009 | 5.170 | 5.850 | 5.170 | 5.840 | 1,973 | -0.02(-0.34%) |
Feb 06, 2009 | 5.890 | 5.900 | 5.400 | 5.860 | 7,444 | -0.04(-0.68%) |
Feb 05, 2009 | 5.250 | 5.900 | 5.250 | 5.900 | 4,714 | +0.20(+3.51%) |
Feb 04, 2009 | 5.280 | 5.700 | 5.200 | 5.700 | 5,779 | +0.33(+6.15%) |
Feb 03, 2009 | 5.090 | 5.900 | 5.010 | 5.370 | 2,500 | -0.14(-2.54%) |
Feb 02, 2009 | 5.440 | 5.590 | 5.330 | 5.510 | 2,156 | -0.10(-1.78%) |
Jan 30, 2009 | 5.000 | 5.660 | 5.000 | 5.610 | 9,483 | +0.45(+8.72%) |
Jan 29, 2009 | 4.880 | 5.180 | 4.880 | 5.160 | 2,673 | +0.18(+3.61%) |
Jan 28, 2009 | 4.760 | 5.010 | 4.760 | 4.980 | 2,200 | +0.12(+2.47%) |
Jan 27, 2009 | 4.670 | 4.860 | 4.660 | 4.860 | 570 | -0.11(-2.21%) |
Jan 26, 2009 | 5.160 | 5.160 | 4.680 | 4.970 | 1,475 | +0.14(+2.90%) |
Jan 23, 2009 | 4.540 | 4.830 | 4.500 | 4.830 | 2,208 | -0.15(-3.01%) |
Jan 22, 2009 | 4.520 | 4.980 | 4.520 | 4.980 | 650 | -0.11(-2.20%) |
Jan 21, 2009 | 5.120 | 5.220 | 4.830 | 5.092 | 1,538 | -0.14(-2.64%) |
Jan 20, 2009 | 4.480 | 5.230 | 4.300 | 5.230 | 11,115 | +0.47(+9.87%) |
Jan 16, 2009 | 4.450 | 4.760 | 4.440 | 4.760 | 1,300 | +0.42(+9.68%) |
Jan 15, 2009 | 4.650 | 4.830 | 4.320 | 4.340 | 3,884 | +0.04(+0.93%) |
Jan 14, 2009 | 4.300 | 4.300 | 4.300 | 4.300 | 187 | -0.70(-14.00%) |
Jan 13, 2009 | 4.340 | 5.000 | 4.330 | 5.000 | 1,165 | +0.04(+0.81%) |
Jan 12, 2009 | 4.820 | 4.960 | 4.780 | 4.960 | 1,491 | +0.01(+0.20%) |
Jan 09, 2009 | 5.000 | 5.100 | 4.810 | 4.950 | 4,894 | -0.02(-0.50%) |
Jan 08, 2009 | 4.975 | 4.975 | 4.975 | 4.975 | 10,200 | -0.22(-4.14%) |
Jan 07, 2009 | 4.790 | 5.190 | 4.790 | 5.190 | 3,390 | -0.21(-3.89%) |
Jan 06, 2009 | 4.800 | 5.900 | 4.800 | 5.400 | 5,932 | +0.40(+8.00%) |
Jan 05, 2009 | 5.020 | 5.120 | 4.814 | 5.000 | 1,730 | -0.23(-4.40%) |
Jan 02, 2009 | 5.210 | 5.240 | 4.340 | 5.230 | 7,300 | +0.03(+0.58%) |
Dec 31, 2008 | 4.320 | 5.200 | 4.320 | 5.200 | 0 | +0.78(+17.59%) |
Dec 30, 2008 | 4.320 | 4.500 | 4.320 | 4.422 | 1,220 | +0.11(+2.60%) |
Dec 29, 2008 | 4.320 | 4.814 | 4.310 | 4.310 | 18,264 | -0.15(-3.36%) |
Dec 26, 2008 | 4.730 | 4.730 | 4.460 | 4.460 | 4,824 | -0.05(-1.11%) |
Dec 24, 2008 | 4.560 | 4.560 | 4.500 | 4.510 | 1,967 | -0.04(-0.88%) |
Dec 23, 2008 | 4.564 | 4.564 | 4.550 | 4.550 | 1,569 | -0.18(-3.81%) |
Dec 22, 2008 | 4.850 | 4.950 | 4.630 | 4.730 | 9,054 | -0.27(-5.40%) |
Dec 19, 2008 | 4.840 | 5.000 | 4.530 | 5.000 | 16,123 | +0.15(+3.09%) |
Dec 18, 2008 | 4.820 | 4.860 | 4.260 | 4.850 | 13,748 | -0.15(-3.00%) |
Dec 17, 2008 | 4.950 | 5.050 | 4.950 | 5.000 | 946 | -0.05(-0.99%) |
Dec 16, 2008 | 5.000 | 5.240 | 4.700 | 5.050 | 6,522 | +0.00(+0.00%) |
Dec 15, 2008 | 5.020 | 5.050 | 4.740 | 5.050 | 1,800 | -0.02(-0.36%) |
Dec 12, 2008 | 4.810 | 5.068 | 4.660 | 5.068 | 6,250 | -0.15(-2.91%) |
Dec 11, 2008 | 4.860 | 5.220 | 4.770 | 5.220 | 600 | +0.15(+2.96%) |
Dec 10, 2008 | 5.000 | 5.100 | 4.860 | 5.070 | 1,545 | -0.03(-0.59%) |
Dec 09, 2008 | 5.000 | 5.100 | 4.750 | 5.100 | 3,572 | +0.10(+2.00%) |
Dec 08, 2008 | 4.840 | 5.036 | 4.760 | 5.000 | 7,960 | +0.01(+0.20%) |
Dec 05, 2008 | 4.990 | 5.000 | 4.942 | 4.990 | 2,875 | -0.01(-0.20%) |
Dec 04, 2008 | 5.060 | 5.060 | 4.990 | 5.000 | 1,915 | -0.10(-1.96%) |
Dec 03, 2008 | 4.930 | 5.100 | 4.883 | 5.100 | 10,729 | -0.13(-2.49%) |
Dec 02, 2008 | 5.200 | 5.320 | 4.780 | 5.230 | 6,285 | -0.20(-3.68%) |