Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.570 | 8.740 | 8.350 | 8.710 | 688,643 | +0.10(+1.16%) |
Nov 27, 2009 | 8.590 | 8.810 | 8.560 | 8.610 | 264,591 | -0.31(-3.48%) |
Nov 25, 2009 | 8.730 | 8.990 | 8.660 | 8.920 | 266,910 | +0.22(+2.53%) |
Nov 24, 2009 | 8.780 | 8.810 | 8.580 | 8.700 | 313,384 | -0.06(-0.68%) |
Nov 23, 2009 | 8.760 | 8.770 | 8.590 | 8.760 | 581,760 | +0.12(+1.39%) |
Nov 20, 2009 | 8.690 | 8.820 | 8.570 | 8.640 | 493,290 | -0.09(-1.03%) |
Nov 19, 2009 | 9.140 | 9.210 | 8.580 | 8.730 | 460,060 | -0.51(-5.52%) |
Nov 18, 2009 | 9.320 | 9.320 | 9.050 | 9.240 | 286,209 | -0.11(-1.18%) |
Nov 17, 2009 | 9.140 | 9.460 | 9.100 | 9.350 | 701,526 | +0.19(+2.07%) |
Nov 16, 2009 | 8.460 | 9.170 | 8.460 | 9.160 | 695,271 | +0.56(+6.51%) |
Nov 13, 2009 | 8.590 | 8.730 | 8.440 | 8.600 | 323,763 | +0.01(+0.12%) |
Nov 12, 2009 | 8.580 | 8.890 | 8.490 | 8.590 | 603,871 | -0.03(-0.35%) |
Nov 11, 2009 | 8.790 | 8.870 | 8.560 | 8.620 | 457,476 | -0.09(-1.03%) |
Nov 10, 2009 | 8.880 | 9.040 | 8.670 | 8.710 | 467,002 | -0.20(-2.24%) |
Nov 09, 2009 | 8.930 | 9.070 | 8.830 | 8.910 | 410,567 | +0.03(+0.34%) |
Nov 06, 2009 | 8.220 | 8.910 | 8.160 | 8.880 | 699,094 | +0.57(+6.86%) |
Nov 05, 2009 | 8.390 | 8.470 | 8.200 | 8.310 | 665,388 | +0.11(+1.34%) |
Nov 04, 2009 | 8.470 | 8.590 | 8.200 | 8.200 | 655,478 | -0.25(-2.96%) |
Nov 03, 2009 | 8.130 | 8.460 | 8.010 | 8.450 | 722,158 | +0.26(+3.17%) |
Nov 02, 2009 | 8.150 | 8.400 | 8.000 | 8.190 | 688,197 | +0.07(+0.86%) |
Oct 30, 2009 | 8.420 | 8.560 | 8.110 | 8.120 | 826,440 | -0.34(-4.02%) |
Oct 29, 2009 | 8.130 | 8.540 | 8.120 | 8.460 | 1,025,537 | +0.39(+4.83%) |
Oct 28, 2009 | 8.330 | 8.410 | 7.970 | 8.070 | 969,278 | -0.32(-3.81%) |
Oct 27, 2009 | 8.580 | 8.830 | 8.310 | 8.390 | 995,495 | -0.18(-2.10%) |
Oct 26, 2009 | 9.110 | 9.240 | 8.550 | 8.570 | 904,247 | -0.50(-5.51%) |
Oct 23, 2009 | 9.060 | 9.460 | 8.930 | 9.070 | 733,137 | -0.38(-4.02%) |
Oct 22, 2009 | 9.300 | 9.580 | 9.180 | 9.450 | 897,932 | +0.16(+1.72%) |
Oct 21, 2009 | 9.350 | 9.600 | 9.250 | 9.290 | 788,099 | -0.11(-1.17%) |
Oct 20, 2009 | 9.320 | 9.630 | 9.280 | 9.400 | 520,524 | -0.15(-1.57%) |
Oct 19, 2009 | 9.620 | 9.780 | 9.510 | 9.550 | 549,313 | -0.06(-0.62%) |
Oct 16, 2009 | 10.00 | 10.01 | 9.565 | 9.610 | 1,137,711 | -0.44(-4.38%) |
Oct 15, 2009 | 9.700 | 10.05 | 9.620 | 10.05 | 745,979 | +0.25(+2.55%) |
Oct 14, 2009 | 9.690 | 9.820 | 9.520 | 9.800 | 415,235 | +0.19(+1.98%) |
Oct 13, 2009 | 9.680 | 9.810 | 9.510 | 9.610 | 420,012 | -0.05(-0.52%) |
Oct 12, 2009 | 9.730 | 9.780 | 9.400 | 9.660 | 538,193 | +0.26(+2.77%) |
Oct 09, 2009 | 9.350 | 9.425 | 9.240 | 9.400 | 660,390 | +0.03(+0.32%) |
Oct 08, 2009 | 9.780 | 9.780 | 9.350 | 9.370 | 810,467 | -0.31(-3.20%) |
Oct 07, 2009 | 9.730 | 9.760 | 9.520 | 9.680 | 532,409 | -0.12(-1.22%) |
Oct 06, 2009 | 9.860 | 10.00 | 9.680 | 9.800 | 515,673 | -0.03(-0.31%) |
Oct 05, 2009 | 9.460 | 9.875 | 9.460 | 9.830 | 766,702 | +0.44(+4.69%) |
Oct 02, 2009 | 9.260 | 9.410 | 9.150 | 9.390 | 915,629 | +0.08(+0.86%) |
Oct 01, 2009 | 9.660 | 9.703 | 9.300 | 9.310 | 864,261 | -0.43(-4.41%) |
Sep 30, 2009 | 9.830 | 9.990 | 9.410 | 9.740 | 684,042 | -0.05(-0.51%) |
Sep 29, 2009 | 10.10 | 10.15 | 9.720 | 9.790 | 888,283 | -0.31(-3.07%) |
Sep 28, 2009 | 10.00 | 10.25 | 9.950 | 10.10 | 710,402 | +0.14(+1.41%) |
Sep 25, 2009 | 10.21 | 10.29 | 9.880 | 9.960 | 808,814 | -0.30(-2.92%) |
Sep 24, 2009 | 10.48 | 10.49 | 10.04 | 10.26 | 784,015 | -0.13(-1.25%) |
Sep 23, 2009 | 10.50 | 10.50 | 10.18 | 10.39 | 899,668 | -0.08(-0.76%) |
Sep 22, 2009 | 10.15 | 10.64 | 10.06 | 10.47 | 3,167,964 | +0.90(+9.40%) |
Sep 21, 2009 | 9.820 | 9.910 | 9.140 | 9.570 | 2,918,501 | +1.11(+13.12%) |
Sep 18, 2009 | 8.510 | 8.520 | 8.335 | 8.460 | 1,499,877 | -0.02(-0.24%) |
Sep 17, 2009 | 8.430 | 8.535 | 8.350 | 8.480 | 417,894 | +0.01(+0.12%) |
Sep 16, 2009 | 8.370 | 8.500 | 8.270 | 8.470 | 397,409 | +0.10(+1.19%) |
Sep 15, 2009 | 8.500 | 8.500 | 8.360 | 8.370 | 585,026 | -0.17(-1.99%) |
Sep 14, 2009 | 8.250 | 8.590 | 8.210 | 8.540 | 429,971 | +0.20(+2.40%) |
Sep 11, 2009 | 8.550 | 8.610 | 8.310 | 8.340 | 798,693 | -0.22(-2.57%) |
Sep 10, 2009 | 8.530 | 8.600 | 8.400 | 8.560 | 569,427 | +0.00(+0.00%) |
Sep 09, 2009 | 8.350 | 8.580 | 8.280 | 8.560 | 333,233 | +0.18(+2.15%) |
Sep 08, 2009 | 8.420 | 8.470 | 8.055 | 8.380 | 738,020 | -0.01(-0.12%) |
Sep 04, 2009 | 8.410 | 8.450 | 8.310 | 8.390 | 555,633 | -0.01(-0.12%) |
Sep 03, 2009 | 8.310 | 8.410 | 8.210 | 8.400 | 613,672 | +0.11(+1.33%) |
Sep 02, 2009 | 8.170 | 8.360 | 8.100 | 8.290 | 581,981 | +0.04(+0.48%) |
Sep 01, 2009 | 8.200 | 8.500 | 8.130 | 8.250 | 1,080,787 | -0.04(-0.48%) |
Aug 31, 2009 | 8.120 | 8.300 | 8.060 | 8.290 | 753,005 | +0.14(+1.72%) |
Aug 28, 2009 | 8.150 | 8.240 | 8.000 | 8.150 | 675,528 | +0.08(+0.99%) |
Aug 27, 2009 | 8.030 | 8.150 | 7.890 | 8.070 | 531,379 | +0.02(+0.25%) |
Aug 26, 2009 | 7.870 | 8.170 | 7.760 | 8.050 | 1,395,911 | +0.19(+2.42%) |
Aug 25, 2009 | 7.560 | 7.860 | 7.530 | 7.860 | 985,460 | +0.36(+4.80%) |
Aug 24, 2009 | 7.610 | 7.770 | 7.390 | 7.500 | 546,370 | -0.11(-1.45%) |
Aug 21, 2009 | 7.420 | 7.700 | 7.310 | 7.610 | 1,795,456 | +0.27(+3.68%) |
Aug 20, 2009 | 7.160 | 7.360 | 7.073 | 7.340 | 725,276 | +0.18(+2.51%) |
Aug 19, 2009 | 6.860 | 7.280 | 6.820 | 7.160 | 939,480 | +0.19(+2.73%) |
Aug 18, 2009 | 6.980 | 7.140 | 6.830 | 6.970 | 406,809 | +0.01(+0.14%) |
Aug 17, 2009 | 7.130 | 7.170 | 6.870 | 6.960 | 538,272 | -0.26(-3.60%) |
Aug 14, 2009 | 7.580 | 7.610 | 7.160 | 7.220 | 769,358 | -0.39(-5.12%) |
Aug 13, 2009 | 7.690 | 7.710 | 7.520 | 7.610 | 605,023 | -0.16(-2.06%) |
Aug 12, 2009 | 7.480 | 7.880 | 7.450 | 7.770 | 962,019 | +0.32(+4.30%) |
Aug 11, 2009 | 7.500 | 7.600 | 7.440 | 7.450 | 444,464 | -0.12(-1.59%) |
Aug 10, 2009 | 7.450 | 7.690 | 7.450 | 7.570 | 293,806 | +0.03(+0.40%) |
Aug 07, 2009 | 7.610 | 7.740 | 7.180 | 7.540 | 641,523 | +0.07(+0.94%) |
Aug 06, 2009 | 7.500 | 7.630 | 7.340 | 7.470 | 623,957 | +0.12(+1.63%) |
Aug 05, 2009 | 7.580 | 7.750 | 6.950 | 7.350 | 1,936,738 | -0.23(-3.03%) |
Aug 04, 2009 | 7.150 | 7.650 | 7.080 | 7.580 | 735,444 | +0.40(+5.57%) |
Aug 03, 2009 | 7.120 | 7.250 | 6.950 | 7.180 | 667,099 | +0.10(+1.41%) |
Jul 31, 2009 | 7.170 | 7.260 | 7.000 | 7.080 | 564,250 | -0.14(-1.94%) |
Jul 30, 2009 | 7.370 | 7.430 | 7.120 | 7.220 | 607,992 | -0.03(-0.41%) |
Jul 29, 2009 | 7.230 | 7.400 | 7.180 | 7.250 | 553,450 | +0.03(+0.42%) |
Jul 28, 2009 | 7.390 | 7.470 | 7.160 | 7.220 | 1,089,423 | -0.20(-2.70%) |
Jul 27, 2009 | 7.740 | 7.870 | 7.380 | 7.420 | 641,311 | -0.42(-5.36%) |
Jul 24, 2009 | 7.700 | 7.920 | 7.480 | 7.840 | 1,015,722 | +0.10(+1.29%) |
Jul 23, 2009 | 7.140 | 7.770 | 7.130 | 7.740 | 2,332,655 | +0.59(+8.25%) |
Jul 22, 2009 | 6.840 | 7.290 | 6.770 | 7.150 | 1,008,163 | +0.29(+4.23%) |
Jul 21, 2009 | 6.920 | 7.000 | 6.680 | 6.860 | 1,102,234 | -0.04(-0.58%) |
Jul 20, 2009 | 6.570 | 6.990 | 6.460 | 6.900 | 1,154,874 | +0.39(+5.99%) |
Jul 17, 2009 | 6.690 | 6.800 | 6.420 | 6.510 | 1,106,184 | -0.13(-1.96%) |
Jul 16, 2009 | 6.210 | 6.700 | 6.160 | 6.640 | 875,706 | +0.28(+4.40%) |
Jul 15, 2009 | 6.020 | 6.370 | 5.850 | 6.360 | 563,912 | +0.41(+6.89%) |
Jul 14, 2009 | 6.020 | 6.020 | 5.870 | 5.950 | 220,609 | -0.09(-1.49%) |
Jul 13, 2009 | 5.920 | 6.090 | 5.850 | 6.040 | 324,294 | +0.03(+0.50%) |
Jul 10, 2009 | 5.870 | 6.050 | 5.860 | 6.010 | 308,933 | +0.12(+2.04%) |
Jul 09, 2009 | 6.010 | 6.100 | 5.870 | 5.890 | 336,380 | -0.10(-1.67%) |
Jul 08, 2009 | 6.240 | 6.260 | 5.940 | 5.990 | 631,847 | -0.21(-3.39%) |
Jul 07, 2009 | 6.160 | 6.330 | 6.120 | 6.200 | 515,763 | +0.04(+0.65%) |
Jul 06, 2009 | 6.050 | 6.190 | 5.930 | 6.160 | 801,874 | +0.05(+0.82%) |
Jul 02, 2009 | 6.290 | 6.420 | 6.000 | 6.110 | 1,292,079 | -0.27(-4.23%) |
Jul 01, 2009 | 6.560 | 6.580 | 6.370 | 6.380 | 572,826 | -0.10(-1.54%) |
Jun 30, 2009 | 6.440 | 6.660 | 6.420 | 6.480 | 923,688 | +0.03(+0.47%) |
Jun 29, 2009 | 6.480 | 6.610 | 6.380 | 6.450 | 628,749 | -0.02(-0.31%) |
Jun 26, 2009 | 6.480 | 6.600 | 6.410 | 6.470 | 3,609,088 | -0.03(-0.46%) |
Jun 25, 2009 | 6.500 | 6.550 | 6.390 | 6.500 | 1,126,543 | +0.03(+0.46%) |
Jun 24, 2009 | 6.450 | 6.680 | 6.400 | 6.470 | 674,983 | +0.06(+0.94%) |
Jun 23, 2009 | 6.230 | 6.730 | 5.990 | 6.410 | 1,247,297 | +0.26(+4.23%) |
Jun 22, 2009 | 5.970 | 6.280 | 5.870 | 6.150 | 729,809 | +0.11(+1.82%) |
Jun 19, 2009 | 5.850 | 6.100 | 5.850 | 6.040 | 1,119,899 | +0.41(+7.28%) |
Jun 18, 2009 | 5.600 | 5.750 | 5.500 | 5.630 | 479,151 | +0.01(+0.18%) |
Jun 17, 2009 | 5.900 | 5.930 | 5.590 | 5.620 | 609,232 | -0.29(-4.91%) |
Jun 16, 2009 | 5.950 | 6.040 | 5.870 | 5.910 | 334,676 | -0.01(-0.17%) |
Jun 15, 2009 | 6.110 | 6.170 | 5.730 | 5.920 | 710,034 | -0.31(-4.98%) |
Jun 12, 2009 | 6.300 | 6.410 | 6.070 | 6.230 | 463,339 | -0.06(-0.95%) |
Jun 11, 2009 | 6.340 | 6.520 | 6.260 | 6.290 | 384,006 | -0.05(-0.79%) |
Jun 10, 2009 | 6.530 | 6.530 | 6.150 | 6.340 | 677,599 | -0.14(-2.16%) |
Jun 09, 2009 | 6.530 | 6.590 | 6.430 | 6.480 | 290,949 | +0.01(+0.15%) |
Jun 08, 2009 | 6.500 | 6.730 | 6.410 | 6.470 | 502,804 | -0.27(-4.01%) |
Jun 05, 2009 | 6.930 | 6.950 | 6.700 | 6.740 | 488,728 | -0.11(-1.61%) |
Jun 04, 2009 | 6.850 | 6.890 | 6.660 | 6.850 | 637,348 | +0.04(+0.59%) |
Jun 03, 2009 | 6.840 | 7.000 | 6.700 | 6.810 | 655,582 | -0.06(-0.87%) |
Jun 02, 2009 | 6.770 | 7.080 | 6.630 | 6.870 | 1,071,988 | +0.08(+1.18%) |
Jun 01, 2009 | 6.870 | 7.000 | 6.550 | 6.790 | 602,698 | +0.04(+0.59%) |
May 29, 2009 | 6.610 | 6.750 | 6.420 | 6.750 | 534,532 | +0.14(+2.12%) |
May 28, 2009 | 6.700 | 6.730 | 6.400 | 6.610 | 610,125 | -0.01(-0.15%) |
May 27, 2009 | 6.910 | 6.960 | 6.570 | 6.620 | 490,933 | -0.32(-4.61%) |
May 26, 2009 | 6.430 | 6.950 | 6.410 | 6.940 | 983,700 | +0.52(+8.10%) |
May 22, 2009 | 6.600 | 6.660 | 6.370 | 6.420 | 380,495 | -0.17(-2.58%) |
May 21, 2009 | 6.620 | 6.670 | 6.330 | 6.590 | 744,927 | -0.12(-1.79%) |
May 20, 2009 | 6.750 | 7.130 | 6.640 | 6.710 | 1,237,049 | -0.06(-0.89%) |
May 19, 2009 | 6.600 | 6.780 | 6.430 | 6.770 | 1,299,370 | +0.14(+2.11%) |
May 18, 2009 | 6.100 | 6.760 | 6.040 | 6.630 | 1,932,720 | +0.60(+9.95%) |
May 15, 2009 | 6.120 | 6.190 | 5.770 | 6.030 | 1,925,721 | -0.16(-2.58%) |
May 14, 2009 | 5.070 | 6.590 | 5.070 | 6.190 | 5,201,767 | +1.13(+22.33%) |
May 13, 2009 | 5.200 | 5.320 | 5.000 | 5.060 | 984,835 | -0.23(-4.35%) |
May 12, 2009 | 5.570 | 5.720 | 5.240 | 5.290 | 760,911 | -0.27(-4.86%) |
May 11, 2009 | 5.260 | 5.560 | 5.260 | 5.560 | 541,977 | +0.25(+4.71%) |
May 08, 2009 | 5.390 | 5.450 | 5.250 | 5.310 | 516,082 | +0.00(+0.00%) |
May 07, 2009 | 5.400 | 5.570 | 5.240 | 5.310 | 684,820 | -0.04(-0.75%) |
May 06, 2009 | 5.580 | 5.610 | 5.240 | 5.350 | 477,989 | -0.18(-3.25%) |
May 05, 2009 | 5.630 | 5.680 | 5.340 | 5.530 | 373,227 | -0.12(-2.12%) |
May 04, 2009 | 5.580 | 5.660 | 5.470 | 5.650 | 385,257 | +0.22(+4.05%) |
May 01, 2009 | 5.600 | 5.620 | 5.360 | 5.430 | 426,676 | -0.17(-3.04%) |
Apr 30, 2009 | 5.810 | 5.950 | 5.550 | 5.600 | 636,629 | -0.22(-3.78%) |
Apr 29, 2009 | 5.580 | 5.890 | 5.530 | 5.820 | 655,249 | +0.24(+4.30%) |
Apr 28, 2009 | 5.410 | 5.670 | 5.410 | 5.580 | 1,095,529 | +0.09(+1.64%) |
Apr 27, 2009 | 5.540 | 5.730 | 5.370 | 5.490 | 555,615 | -0.11(-1.96%) |
Apr 24, 2009 | 5.650 | 5.780 | 5.580 | 5.600 | 1,051,637 | +0.00(+0.00%) |
Apr 23, 2009 | 5.740 | 5.740 | 5.490 | 5.600 | 1,186,529 | -0.15(-2.61%) |
Apr 22, 2009 | 5.880 | 6.000 | 5.710 | 5.750 | 1,210,550 | +0.07(+1.23%) |
Apr 21, 2009 | 5.510 | 5.780 | 5.370 | 5.680 | 825,188 | +0.16(+2.90%) |
Apr 20, 2009 | 5.640 | 5.860 | 5.460 | 5.520 | 819,498 | -0.28(-4.83%) |
Apr 17, 2009 | 5.510 | 5.960 | 5.300 | 5.800 | 1,540,715 | +0.34(+6.23%) |
Apr 16, 2009 | 5.190 | 5.540 | 5.100 | 5.460 | 744,278 | +0.31(+6.02%) |
Apr 15, 2009 | 5.100 | 5.230 | 5.050 | 5.150 | 476,053 | +0.04(+0.78%) |
Apr 14, 2009 | 5.340 | 5.420 | 5.090 | 5.110 | 383,979 | -0.34(-6.24%) |
Apr 13, 2009 | 5.350 | 5.530 | 5.290 | 5.450 | 370,080 | +0.01(+0.18%) |
Apr 09, 2009 | 5.240 | 5.470 | 5.090 | 5.440 | 482,645 | +0.35(+6.88%) |
Apr 08, 2009 | 5.080 | 5.220 | 4.980 | 5.090 | 416,151 | +0.07(+1.39%) |
Apr 07, 2009 | 5.100 | 5.250 | 4.980 | 5.020 | 758,375 | -0.07(-1.38%) |
Apr 06, 2009 | 5.010 | 5.100 | 4.980 | 5.090 | 453,762 | -0.01(-0.20%) |
Apr 03, 2009 | 5.260 | 5.370 | 5.030 | 5.100 | 417,898 | -0.16(-3.04%) |
Apr 02, 2009 | 5.330 | 5.330 | 5.110 | 5.260 | 590,699 | +0.08(+1.54%) |
Apr 01, 2009 | 5.260 | 5.270 | 5.060 | 5.180 | 512,056 | -0.21(-3.90%) |
Mar 31, 2009 | 5.390 | 5.560 | 5.260 | 5.390 | 461,514 | +0.06(+1.13%) |
Mar 30, 2009 | 5.190 | 5.420 | 5.120 | 5.330 | 585,066 | -0.20(-3.62%) |
Mar 26, 2009 | 5.250 | 5.600 | 5.160 | 5.530 | 960,828 | +0.36(+6.96%) |
Mar 25, 2009 | 5.050 | 5.350 | 4.920 | 5.170 | 677,531 | +0.31(+6.38%) |
Mar 24, 2009 | 4.940 | 5.240 | 4.860 | 4.860 | 1,099,634 | -0.14(-2.80%) |
Mar 23, 2009 | 4.900 | 5.030 | 4.690 | 5.000 | 900,409 | +0.41(+8.93%) |
Mar 20, 2009 | 4.890 | 4.930 | 4.540 | 4.590 | 630,498 | -0.23(-4.77%) |
Mar 19, 2009 | 4.980 | 4.990 | 4.720 | 4.820 | 444,624 | -0.10(-2.03%) |
Mar 18, 2009 | 4.850 | 4.980 | 4.760 | 4.920 | 582,254 | +0.07(+1.44%) |
Mar 17, 2009 | 4.640 | 4.850 | 4.470 | 4.850 | 770,603 | +0.18(+3.85%) |
Mar 16, 2009 | 4.510 | 4.810 | 4.480 | 4.670 | 708,090 | +0.20(+4.47%) |
Mar 13, 2009 | 4.380 | 4.650 | 4.380 | 4.470 | 427,556 | +0.10(+2.29%) |
Mar 12, 2009 | 4.110 | 4.460 | 4.090 | 4.370 | 711,531 | +0.26(+6.33%) |
Mar 11, 2009 | 4.220 | 4.300 | 4.020 | 4.110 | 723,606 | -0.09(-2.14%) |
Mar 10, 2009 | 4.190 | 4.350 | 4.150 | 4.200 | 764,219 | +0.13(+3.19%) |
Mar 09, 2009 | 4.150 | 4.170 | 4.050 | 4.070 | 832,288 | -0.14(-3.33%) |
Mar 06, 2009 | 4.130 | 4.230 | 4.040 | 4.210 | 451,105 | +0.12(+2.93%) |
Mar 05, 2009 | 4.190 | 4.260 | 4.000 | 4.090 | 690,782 | -0.21(-4.88%) |
Mar 04, 2009 | 4.210 | 4.340 | 4.115 | 4.300 | 553,485 | -0.13(-2.93%) |
Mar 02, 2009 | 4.350 | 5.050 | 4.290 | 4.430 | 750,873 | -0.06(-1.34%) |
Feb 27, 2009 | 4.380 | 4.640 | 4.320 | 4.490 | 766,265 | +0.02(+0.45%) |
Feb 26, 2009 | 4.600 | 4.720 | 4.390 | 4.470 | 548,261 | -0.07(-1.54%) |
Feb 25, 2009 | 4.790 | 5.100 | 4.540 | 4.540 | 679,945 | -0.31(-6.39%) |
Feb 24, 2009 | 4.710 | 4.890 | 4.590 | 4.850 | 593,703 | +0.20(+4.30%) |
Feb 23, 2009 | 4.730 | 4.890 | 4.590 | 4.650 | 484,849 | -0.05(-1.06%) |
Feb 20, 2009 | 4.540 | 4.790 | 4.510 | 4.700 | 616,445 | -0.01(-0.21%) |
Feb 19, 2009 | 4.860 | 5.060 | 4.680 | 4.710 | 297,534 | -0.09(-1.87%) |
Feb 18, 2009 | 4.730 | 5.010 | 4.680 | 4.800 | 485,821 | +0.10(+2.13%) |
Feb 17, 2009 | 4.720 | 4.855 | 4.580 | 4.700 | 340,655 | -0.23(-4.67%) |
Feb 13, 2009 | 5.070 | 5.173 | 4.870 | 4.930 | 277,180 | -0.12(-2.38%) |
Feb 12, 2009 | 4.930 | 5.100 | 4.561 | 5.050 | 876,760 | +0.36(+7.68%) |
Feb 11, 2009 | 4.820 | 4.990 | 4.670 | 4.690 | 599,437 | -0.12(-2.49%) |
Feb 10, 2009 | 4.900 | 5.090 | 4.690 | 4.810 | 597,611 | -0.14(-2.83%) |
Feb 09, 2009 | 4.900 | 4.960 | 4.700 | 4.950 | 253,910 | -0.04(-0.80%) |
Feb 06, 2009 | 4.790 | 5.040 | 4.790 | 4.990 | 594,881 | +0.18(+3.74%) |
Feb 05, 2009 | 4.400 | 4.900 | 4.400 | 4.810 | 675,912 | +0.32(+7.13%) |
Feb 04, 2009 | 4.370 | 4.690 | 4.290 | 4.490 | 746,294 | +0.13(+2.98%) |
Feb 03, 2009 | 4.190 | 4.430 | 4.150 | 4.360 | 581,316 | +0.16(+3.81%) |
Feb 02, 2009 | 4.000 | 4.300 | 4.000 | 4.200 | 560,831 | +0.09(+2.19%) |
Jan 30, 2009 | 4.210 | 4.290 | 4.060 | 4.110 | 316,952 | -0.06(-1.44%) |
Jan 29, 2009 | 4.280 | 4.340 | 4.117 | 4.170 | 389,656 | -0.11(-2.57%) |
Jan 28, 2009 | 4.090 | 4.310 | 4.060 | 4.280 | 481,507 | +0.25(+6.20%) |
Jan 27, 2009 | 4.040 | 4.140 | 3.950 | 4.030 | 345,853 | -0.01(-0.25%) |
Jan 26, 2009 | 4.050 | 4.200 | 3.900 | 4.040 | 339,179 | -0.01(-0.25%) |
Jan 23, 2009 | 4.030 | 4.100 | 3.920 | 4.050 | 410,781 | -0.09(-2.17%) |
Jan 22, 2009 | 4.520 | 4.520 | 4.110 | 4.140 | 563,341 | -0.51(-10.97%) |
Jan 21, 2009 | 4.270 | 4.660 | 4.200 | 4.650 | 624,043 | +0.43(+10.19%) |
Jan 20, 2009 | 4.790 | 4.790 | 4.200 | 4.220 | 737,356 | -0.48(-10.21%) |
Jan 16, 2009 | 5.260 | 5.330 | 4.670 | 4.700 | 1,897,848 | -0.53(-10.13%) |
Jan 15, 2009 | 5.100 | 5.300 | 4.950 | 5.230 | 688,568 | +0.13(+2.55%) |
Jan 14, 2009 | 5.440 | 5.500 | 5.100 | 5.100 | 424,131 | -0.45(-8.11%) |
Jan 13, 2009 | 5.010 | 5.660 | 4.930 | 5.550 | 555,445 | +0.51(+10.12%) |
Jan 12, 2009 | 5.250 | 5.400 | 5.030 | 5.040 | 290,374 | -0.24(-4.55%) |
Jan 09, 2009 | 5.520 | 5.600 | 5.240 | 5.280 | 351,417 | -0.22(-4.00%) |
Jan 08, 2009 | 5.350 | 5.520 | 5.160 | 5.500 | 345,189 | +0.14(+2.61%) |
Jan 07, 2009 | 5.420 | 5.550 | 5.270 | 5.360 | 360,957 | -0.19(-3.42%) |
Jan 06, 2009 | 5.580 | 5.730 | 5.280 | 5.550 | 485,851 | +0.04(+0.73%) |
Jan 05, 2009 | 5.780 | 5.780 | 5.450 | 5.510 | 874,770 | -0.28(-4.84%) |
Jan 02, 2009 | 5.570 | 5.800 | 5.450 | 5.790 | 367,841 | +0.23(+4.14%) |
Dec 31, 2008 | 5.360 | 5.630 | 5.260 | 5.560 | 776,267 | +0.22(+4.12%) |
Dec 30, 2008 | 5.360 | 5.420 | 5.170 | 5.340 | 383,535 | +0.03(+0.56%) |
Dec 29, 2008 | 5.450 | 5.450 | 5.230 | 5.310 | 379,598 | -0.14(-2.57%) |
Dec 26, 2008 | 5.320 | 5.480 | 5.200 | 5.450 | 197,453 | +0.17(+3.22%) |
Dec 24, 2008 | 5.310 | 5.340 | 5.200 | 5.280 | 93,890 | -0.03(-0.56%) |
Dec 23, 2008 | 5.370 | 5.540 | 5.220 | 5.310 | 272,018 | -0.03(-0.56%) |
Dec 22, 2008 | 5.520 | 5.680 | 5.130 | 5.340 | 505,322 | -0.19(-3.44%) |
Dec 19, 2008 | 5.680 | 5.790 | 5.390 | 5.530 | 1,041,252 | +0.12(+2.22%) |
Dec 18, 2008 | 5.550 | 5.820 | 5.280 | 5.410 | 758,681 | -0.15(-2.70%) |
Dec 17, 2008 | 5.230 | 5.620 | 5.070 | 5.560 | 516,787 | +0.25(+4.71%) |
Dec 16, 2008 | 5.340 | 5.560 | 5.100 | 5.310 | 707,427 | +0.10(+1.92%) |
Dec 15, 2008 | 5.710 | 5.940 | 5.120 | 5.210 | 547,393 | -0.50(-8.76%) |
Dec 12, 2008 | 4.960 | 5.710 | 4.850 | 5.710 | 845,309 | +0.60(+11.74%) |
Dec 11, 2008 | 5.450 | 5.640 | 5.050 | 5.110 | 594,420 | -0.42(-7.59%) |
Dec 10, 2008 | 5.860 | 5.990 | 5.280 | 5.530 | 569,717 | -0.24(-4.16%) |
Dec 09, 2008 | 5.880 | 6.250 | 5.580 | 5.770 | 723,354 | -0.20(-3.35%) |
Dec 08, 2008 | 5.720 | 6.060 | 5.670 | 5.970 | 1,139,107 | +0.28(+4.92%) |
Dec 05, 2008 | 4.700 | 5.700 | 4.620 | 5.690 | 913,431 | +0.90(+18.79%) |
Dec 04, 2008 | 5.070 | 5.310 | 4.710 | 4.790 | 713,860 | -0.35(-6.81%) |
Dec 03, 2008 | 4.740 | 5.200 | 4.680 | 5.140 | 863,854 | -0.01(-0.19%) |
Dec 02, 2008 | 4.770 | 5.490 | 4.450 | 5.150 | 1,861,712 | +0.48(+10.28%) |