Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.755 | 4.824 | 4.740 | 4.763 | 15,834 | +0.03(+0.65%) |
Nov 27, 2009 | 4.840 | 4.840 | 4.652 | 4.732 | 6,856 | -0.18(-3.59%) |
Nov 25, 2009 | 4.732 | 4.909 | 4.732 | 4.909 | 17,167 | +0.01(+0.16%) |
Nov 24, 2009 | 4.809 | 4.909 | 4.786 | 4.901 | 5,234 | +0.03(+0.63%) |
Nov 23, 2009 | 4.932 | 4.955 | 4.748 | 4.870 | 42,584 | -0.06(-1.24%) |
Nov 20, 2009 | 4.909 | 5.093 | 4.740 | 4.932 | 21,664 | -0.05(-1.08%) |
Nov 19, 2009 | 5.062 | 5.062 | 4.916 | 4.985 | 16,099 | +0.01(+0.15%) |
Nov 18, 2009 | 4.947 | 5.062 | 4.909 | 4.978 | 20,532 | +0.06(+1.25%) |
Nov 17, 2009 | 4.985 | 5.062 | 4.916 | 4.916 | 11,512 | -0.11(-2.14%) |
Nov 16, 2009 | 4.909 | 5.131 | 4.909 | 5.024 | 11,798 | +0.12(+2.34%) |
Nov 13, 2009 | 4.993 | 5.123 | 4.809 | 4.909 | 11,171 | -0.08(-1.69%) |
Nov 12, 2009 | 4.985 | 5.100 | 4.855 | 4.993 | 15,649 | -0.11(-2.11%) |
Nov 11, 2009 | 4.947 | 5.100 | 4.774 | 5.100 | 17,486 | +0.12(+2.31%) |
Nov 10, 2009 | 4.909 | 5.070 | 4.817 | 4.985 | 19,717 | +0.14(+2.85%) |
Nov 09, 2009 | 5.077 | 5.246 | 4.847 | 4.847 | 29,860 | -0.19(-3.81%) |
Nov 06, 2009 | 4.978 | 5.162 | 4.932 | 5.039 | 21,445 | -0.16(-3.10%) |
Nov 05, 2009 | 5.300 | 5.300 | 4.993 | 5.200 | 46,154 | -0.09(-1.74%) |
Nov 04, 2009 | 4.893 | 5.292 | 4.794 | 5.292 | 66,723 | +0.42(+8.66%) |
Nov 03, 2009 | 4.909 | 4.947 | 4.639 | 4.870 | 65,295 | +0.32(+7.08%) |
Nov 02, 2009 | 4.330 | 4.575 | 4.264 | 4.548 | 27,707 | +0.20(+4.59%) |
Oct 30, 2009 | 4.587 | 4.587 | 4.195 | 4.349 | 30,937 | -0.26(-5.66%) |
Oct 29, 2009 | 4.395 | 4.656 | 4.073 | 4.610 | 71,079 | +0.23(+5.25%) |
Oct 28, 2009 | 4.303 | 4.379 | 3.988 | 4.379 | 33,966 | +0.00(+0.00%) |
Oct 27, 2009 | 4.571 | 4.571 | 4.272 | 4.379 | 24,737 | -0.12(-2.73%) |
Oct 26, 2009 | 4.487 | 4.679 | 4.418 | 4.502 | 11,017 | -0.07(-1.51%) |
Oct 23, 2009 | 4.525 | 4.656 | 4.471 | 4.571 | 11,302 | +0.05(+1.19%) |
Oct 22, 2009 | 4.602 | 4.732 | 4.418 | 4.517 | 10,669 | -0.08(-1.83%) |
Oct 21, 2009 | 4.487 | 4.656 | 4.487 | 4.602 | 15,046 | +0.14(+3.09%) |
Oct 20, 2009 | 4.449 | 4.602 | 4.410 | 4.464 | 8,116 | -0.02(-0.34%) |
Oct 19, 2009 | 4.456 | 4.563 | 4.456 | 4.479 | 20,481 | +0.03(+0.69%) |
Oct 16, 2009 | 4.341 | 4.525 | 4.126 | 4.448 | 17,132 | +0.00(+0.00%) |
Oct 15, 2009 | 4.379 | 4.525 | 4.272 | 4.448 | 20,651 | +0.10(+2.29%) |
Oct 14, 2009 | 4.172 | 4.372 | 4.172 | 4.349 | 24,689 | +0.19(+4.69%) |
Oct 13, 2009 | 4.257 | 4.257 | 4.142 | 4.154 | 11,604 | -0.03(-0.81%) |
Oct 12, 2009 | 4.180 | 4.318 | 4.176 | 4.188 | 6,480 | +0.09(+2.15%) |
Oct 09, 2009 | 4.126 | 4.188 | 4.065 | 4.099 | 12,868 | +0.03(+0.66%) |
Oct 08, 2009 | 4.011 | 4.241 | 4.011 | 4.073 | 14,353 | +0.05(+1.34%) |
Oct 07, 2009 | 4.004 | 4.287 | 3.774 | 4.019 | 34,361 | +0.05(+1.35%) |
Oct 06, 2009 | 3.973 | 4.241 | 3.950 | 3.965 | 29,371 | -0.02(-0.39%) |
Oct 05, 2009 | 3.942 | 3.981 | 3.912 | 3.981 | 9,358 | +0.03(+0.78%) |
Oct 02, 2009 | 3.881 | 3.981 | 3.643 | 3.950 | 59,614 | +0.05(+1.18%) |
Oct 01, 2009 | 4.111 | 4.134 | 3.904 | 3.904 | 10,495 | -0.16(-3.96%) |
Sep 30, 2009 | 4.264 | 4.264 | 4.065 | 4.065 | 8,474 | -0.11(-2.57%) |
Sep 29, 2009 | 4.517 | 4.517 | 4.165 | 4.172 | 13,721 | -0.14(-3.20%) |
Sep 28, 2009 | 4.295 | 4.494 | 4.287 | 4.310 | 8,623 | +0.02(+0.54%) |
Sep 25, 2009 | 4.333 | 4.402 | 4.142 | 4.287 | 12,390 | -0.04(-0.89%) |
Sep 24, 2009 | 4.468 | 4.479 | 4.211 | 4.326 | 17,777 | -0.07(-1.57%) |
Sep 23, 2009 | 4.372 | 4.525 | 4.272 | 4.395 | 11,193 | -0.01(-0.17%) |
Sep 22, 2009 | 4.341 | 4.571 | 4.272 | 4.402 | 26,216 | +0.11(+2.50%) |
Sep 21, 2009 | 4.272 | 4.295 | 4.134 | 4.295 | 9,841 | +0.12(+2.75%) |
Sep 18, 2009 | 4.280 | 4.418 | 4.180 | 4.180 | 56,612 | -0.04(-0.91%) |
Sep 17, 2009 | 4.264 | 4.318 | 4.142 | 4.218 | 15,181 | +0.01(+0.18%) |
Sep 16, 2009 | 4.479 | 4.479 | 4.142 | 4.211 | 17,550 | +0.14(+3.39%) |
Sep 15, 2009 | 4.295 | 4.525 | 4.073 | 4.073 | 31,492 | -0.03(-0.75%) |
Sep 14, 2009 | 4.080 | 4.226 | 4.004 | 4.103 | 27,685 | -0.15(-3.43%) |
Sep 11, 2009 | 4.395 | 4.479 | 4.218 | 4.249 | 33,022 | -0.09(-2.12%) |
Sep 10, 2009 | 4.295 | 4.372 | 4.295 | 4.341 | 28,092 | +0.11(+2.54%) |
Sep 09, 2009 | 4.142 | 4.448 | 4.142 | 4.234 | 33,336 | +0.16(+3.95%) |
Sep 08, 2009 | 4.065 | 4.180 | 4.065 | 4.073 | 22,562 | +0.05(+1.14%) |
Sep 04, 2009 | 3.981 | 4.096 | 3.981 | 4.027 | 14,735 | +0.05(+1.35%) |
Sep 03, 2009 | 3.919 | 4.019 | 3.912 | 3.973 | 6,127 | +0.06(+1.57%) |
Sep 02, 2009 | 3.858 | 3.973 | 3.781 | 3.912 | 34,418 | +0.04(+0.99%) |
Sep 01, 2009 | 4.065 | 4.142 | 3.873 | 3.873 | 12,857 | -0.29(-7.00%) |
Aug 31, 2009 | 3.996 | 4.165 | 3.950 | 4.165 | 17,639 | +0.08(+2.07%) |
Aug 28, 2009 | 4.065 | 4.134 | 4.042 | 4.080 | 17,415 | +0.09(+2.31%) |
Aug 27, 2009 | 3.812 | 3.988 | 3.812 | 3.988 | 14,068 | -0.08(-1.89%) |
Aug 26, 2009 | 3.996 | 4.072 | 3.996 | 4.065 | 12,255 | +0.12(+2.91%) |
Aug 25, 2009 | 3.835 | 4.004 | 3.820 | 3.950 | 23,077 | -0.12(-2.83%) |
Aug 24, 2009 | 4.027 | 4.065 | 3.682 | 4.065 | 16,200 | +0.05(+1.34%) |
Aug 21, 2009 | 3.965 | 4.103 | 3.965 | 4.011 | 15,185 | +0.07(+1.75%) |
Aug 20, 2009 | 3.912 | 3.949 | 3.797 | 3.942 | 8,636 | -0.02(-0.58%) |
Aug 19, 2009 | 3.881 | 3.973 | 3.743 | 3.965 | 7,704 | +0.02(+0.58%) |
Aug 18, 2009 | 3.666 | 3.958 | 3.666 | 3.942 | 17,334 | +0.25(+6.86%) |
Aug 17, 2009 | 3.605 | 3.704 | 3.451 | 3.689 | 28,925 | +0.01(+0.21%) |
Aug 14, 2009 | 3.681 | 3.720 | 3.605 | 3.681 | 14,733 | -0.05(-1.23%) |
Aug 13, 2009 | 3.758 | 3.835 | 3.727 | 3.727 | 18,514 | -0.03(-0.82%) |
Aug 12, 2009 | 3.620 | 3.758 | 3.520 | 3.758 | 16,891 | +0.12(+3.16%) |
Aug 11, 2009 | 3.566 | 3.643 | 3.505 | 3.643 | 11,212 | -0.07(-1.86%) |
Aug 10, 2009 | 3.896 | 3.896 | 3.712 | 3.712 | 17,992 | -0.16(-4.16%) |
Aug 07, 2009 | 3.958 | 3.958 | 3.812 | 3.873 | 67,664 | -0.01(-0.20%) |
Aug 06, 2009 | 3.858 | 4.027 | 3.858 | 3.881 | 34,185 | +0.03(+0.76%) |
Aug 05, 2009 | 4.142 | 4.142 | 3.851 | 3.851 | 20,167 | -0.24(-5.96%) |
Aug 04, 2009 | 4.134 | 4.134 | 4.004 | 4.096 | 8,214 | -0.04(-0.93%) |
Aug 03, 2009 | 4.165 | 4.272 | 3.950 | 4.134 | 8,866 | -0.07(-1.64%) |
Jul 31, 2009 | 3.881 | 4.203 | 3.881 | 4.203 | 15,273 | +0.30(+7.66%) |
Jul 30, 2009 | 3.904 | 4.019 | 3.896 | 3.904 | 5,606 | +0.01(+0.20%) |
Jul 29, 2009 | 3.958 | 3.958 | 3.866 | 3.896 | 3,841 | -0.11(-2.68%) |
Jul 28, 2009 | 4.042 | 4.126 | 3.927 | 4.004 | 19,299 | -0.04(-0.95%) |
Jul 27, 2009 | 3.827 | 4.287 | 3.827 | 4.042 | 27,771 | +0.21(+5.40%) |
Jul 24, 2009 | 3.827 | 3.912 | 3.789 | 3.835 | 15,711 | +0.08(+2.25%) |
Jul 23, 2009 | 3.812 | 3.812 | 3.620 | 3.751 | 29,071 | +0.05(+1.41%) |
Jul 22, 2009 | 3.613 | 3.927 | 3.444 | 3.698 | 79,062 | +0.12(+3.25%) |
Jul 21, 2009 | 3.267 | 3.697 | 3.267 | 3.582 | 35,405 | +0.05(+1.52%) |
Jul 20, 2009 | 3.405 | 3.582 | 3.405 | 3.528 | 15,385 | +0.13(+3.84%) |
Jul 17, 2009 | 3.375 | 3.398 | 3.206 | 3.398 | 15,361 | -0.05(-1.34%) |
Jul 16, 2009 | 3.367 | 3.528 | 3.329 | 3.444 | 17,702 | +0.12(+3.70%) |
Jul 15, 2009 | 3.068 | 3.321 | 3.030 | 3.321 | 79,164 | +0.23(+7.44%) |
Jul 14, 2009 | 3.106 | 3.106 | 3.014 | 3.091 | 26,233 | -0.05(-1.47%) |
Jul 13, 2009 | 3.091 | 3.137 | 3.014 | 3.137 | 32,595 | +0.00(+0.00%) |
Jul 10, 2009 | 3.137 | 3.160 | 3.129 | 3.137 | 14,370 | +0.02(+0.49%) |
Jul 09, 2009 | 3.183 | 3.198 | 3.106 | 3.122 | 30,544 | -0.07(-2.16%) |
Jul 08, 2009 | 3.398 | 3.413 | 2.914 | 3.191 | 80,573 | -0.20(-5.88%) |
Jul 07, 2009 | 3.674 | 3.674 | 3.348 | 3.390 | 28,032 | -0.21(-5.76%) |
Jul 06, 2009 | 3.666 | 3.689 | 3.359 | 3.597 | 43,656 | -0.05(-1.26%) |
Jul 02, 2009 | 3.751 | 3.751 | 3.405 | 3.643 | 67,081 | -0.08(-2.26%) |
Jul 01, 2009 | 3.758 | 3.804 | 3.727 | 3.727 | 9,400 | -0.09(-2.41%) |
Jun 30, 2009 | 3.704 | 3.835 | 3.681 | 3.820 | 28,797 | +0.04(+1.01%) |
Jun 29, 2009 | 3.689 | 3.781 | 3.681 | 3.781 | 5,172 | -0.05(-1.20%) |
Jun 26, 2009 | 3.912 | 3.912 | 3.796 | 3.827 | 15,692 | -0.09(-2.35%) |
Jun 25, 2009 | 3.919 | 3.965 | 3.896 | 3.919 | 5,902 | +0.05(+1.19%) |
Jun 24, 2009 | 3.873 | 3.912 | 3.843 | 3.873 | 12,030 | -0.01(-0.20%) |
Jun 23, 2009 | 3.843 | 3.912 | 3.843 | 3.881 | 22,384 | +0.04(+1.00%) |
Jun 22, 2009 | 3.751 | 3.912 | 3.751 | 3.843 | 12,189 | +0.05(+1.21%) |
Jun 19, 2009 | 3.912 | 4.027 | 3.758 | 3.797 | 34,286 | -0.23(-5.71%) |
Jun 18, 2009 | 3.942 | 4.027 | 3.942 | 4.027 | 14,570 | +0.10(+2.54%) |
Jun 17, 2009 | 4.004 | 4.004 | 3.912 | 3.927 | 10,365 | -0.08(-2.10%) |
Jun 16, 2009 | 4.149 | 4.149 | 4.004 | 4.011 | 6,775 | -0.14(-3.33%) |
Jun 15, 2009 | 4.341 | 4.341 | 4.134 | 4.149 | 35,831 | -0.32(-7.20%) |
Jun 12, 2009 | 4.517 | 4.517 | 4.165 | 4.471 | 14,764 | -0.10(-2.18%) |
Jun 11, 2009 | 4.264 | 4.571 | 4.149 | 4.571 | 68,731 | +0.41(+9.76%) |
Jun 10, 2009 | 4.402 | 4.402 | 4.065 | 4.165 | 24,225 | -0.17(-3.89%) |
Jun 09, 2009 | 4.149 | 4.333 | 4.103 | 4.333 | 24,845 | +0.20(+4.82%) |
Jun 08, 2009 | 3.915 | 4.356 | 3.912 | 4.134 | 22,610 | +0.02(+0.56%) |
Jun 05, 2009 | 4.287 | 4.402 | 4.042 | 4.111 | 39,659 | -0.18(-4.11%) |
Jun 04, 2009 | 4.080 | 4.287 | 3.988 | 4.287 | 32,538 | +0.18(+4.29%) |
Jun 03, 2009 | 4.057 | 4.119 | 3.973 | 4.111 | 90,670 | +0.05(+1.32%) |
Jun 02, 2009 | 3.536 | 4.103 | 3.068 | 4.057 | 78,816 | +0.21(+5.38%) |
Jun 01, 2009 | 3.827 | 3.927 | 3.781 | 3.850 | 64,068 | +0.03(+0.80%) |
May 29, 2009 | 3.720 | 3.820 | 3.666 | 3.820 | 50,471 | +0.11(+2.89%) |
May 28, 2009 | 3.551 | 3.712 | 3.551 | 3.712 | 38,101 | +0.18(+4.99%) |
May 27, 2009 | 3.444 | 3.557 | 3.436 | 3.536 | 25,405 | +0.11(+3.13%) |
May 26, 2009 | 3.298 | 3.451 | 3.290 | 3.428 | 23,328 | +0.17(+5.18%) |
May 22, 2009 | 3.229 | 3.275 | 3.229 | 3.260 | 10,691 | +0.06(+1.92%) |
May 21, 2009 | 3.198 | 3.229 | 3.198 | 3.198 | 5,410 | +0.03(+0.97%) |
May 20, 2009 | 3.122 | 3.252 | 3.106 | 3.168 | 12,245 | +0.03(+0.98%) |
May 19, 2009 | 3.137 | 3.290 | 3.137 | 3.137 | 4,705 | +0.01(+0.25%) |
May 18, 2009 | 3.007 | 3.206 | 3.007 | 3.129 | 35,816 | +0.06(+2.00%) |
May 15, 2009 | 3.060 | 3.106 | 3.037 | 3.068 | 49,023 | +0.04(+1.27%) |
May 14, 2009 | 3.053 | 3.068 | 2.991 | 3.030 | 6,482 | +0.03(+1.02%) |
May 13, 2009 | 3.067 | 3.067 | 2.999 | 2.999 | 8,394 | -0.07(-2.25%) |
May 12, 2009 | 3.068 | 3.083 | 2.991 | 3.068 | 22,342 | +0.00(+0.00%) |
May 11, 2009 | 3.145 | 3.145 | 2.984 | 3.068 | 46,867 | -0.12(-3.61%) |
May 08, 2009 | 2.738 | 3.505 | 2.577 | 3.183 | 135,373 | -0.24(-6.95%) |
May 07, 2009 | 3.421 | 3.451 | 3.421 | 3.421 | 5,476 | -0.07(-1.98%) |
May 06, 2009 | 3.471 | 3.541 | 3.313 | 3.490 | 27,954 | +0.06(+1.79%) |
May 05, 2009 | 3.277 | 3.436 | 3.277 | 3.428 | 14,811 | +0.07(+2.05%) |
May 04, 2009 | 3.283 | 3.375 | 3.267 | 3.359 | 19,065 | +0.05(+1.39%) |
May 01, 2009 | 3.359 | 3.375 | 3.275 | 3.313 | 14,501 | -0.05(-1.54%) |
Apr 30, 2009 | 3.367 | 3.528 | 3.344 | 3.365 | 46,421 | +0.07(+2.27%) |
Apr 29, 2009 | 3.306 | 3.413 | 3.237 | 3.290 | 32,220 | +0.05(+1.51%) |
Apr 28, 2009 | 2.999 | 3.329 | 2.999 | 3.242 | 20,665 | +0.14(+4.36%) |
Apr 27, 2009 | 3.053 | 3.106 | 2.845 | 3.106 | 42,189 | -0.07(-2.27%) |
Apr 24, 2009 | 3.045 | 3.183 | 2.953 | 3.178 | 53,961 | +0.11(+3.60%) |
Apr 23, 2009 | 2.799 | 3.122 | 2.761 | 3.068 | 89,033 | +0.27(+9.59%) |
Apr 22, 2009 | 2.385 | 2.845 | 2.385 | 2.799 | 64,210 | +0.34(+13.71%) |
Apr 21, 2009 | 2.286 | 2.585 | 2.286 | 2.462 | 54,157 | +0.18(+7.72%) |
Apr 20, 2009 | 2.301 | 2.600 | 2.232 | 2.286 | 53,202 | -0.02(-0.67%) |
Apr 17, 2009 | 2.247 | 2.470 | 2.232 | 2.301 | 81,495 | +0.08(+3.81%) |
Apr 16, 2009 | 2.109 | 2.217 | 2.094 | 2.217 | 64,111 | +0.08(+3.96%) |
Apr 15, 2009 | 1.818 | 2.171 | 1.802 | 2.132 | 39,520 | +0.08(+4.12%) |
Apr 14, 2009 | 2.186 | 2.224 | 2.048 | 2.048 | 207,685 | -0.12(-5.65%) |
Apr 13, 2009 | 2.194 | 2.263 | 2.140 | 2.171 | 66,380 | -0.06(-2.75%) |
Apr 09, 2009 | 2.111 | 2.301 | 2.102 | 2.232 | 73,144 | +0.15(+7.38%) |
Apr 08, 2009 | 2.017 | 2.086 | 2.017 | 2.079 | 19,557 | +0.03(+1.50%) |
Apr 07, 2009 | 2.086 | 2.125 | 2.017 | 2.048 | 27,264 | -0.08(-3.96%) |
Apr 06, 2009 | 2.126 | 2.147 | 2.071 | 2.132 | 35,594 | -0.08(-3.81%) |
Apr 03, 2009 | 2.125 | 2.232 | 2.109 | 2.217 | 16,775 | +0.07(+3.21%) |
Apr 02, 2009 | 1.994 | 2.201 | 1.994 | 2.148 | 21,252 | +0.17(+8.53%) |
Apr 01, 2009 | 1.933 | 2.040 | 1.933 | 1.979 | 25,071 | +0.02(+0.78%) |
Mar 31, 2009 | 1.986 | 1.994 | 1.948 | 1.963 | 27,114 | +0.01(+0.49%) |
Mar 30, 2009 | 2.029 | 2.029 | 1.940 | 1.954 | 9,909 | -0.24(-11.08%) |
Mar 26, 2009 | 2.056 | 2.201 | 2.055 | 2.197 | 23,703 | +0.07(+3.43%) |
Mar 25, 2009 | 2.109 | 2.209 | 2.040 | 2.125 | 34,445 | -0.02(-1.07%) |
Mar 24, 2009 | 1.873 | 2.148 | 1.873 | 2.148 | 22,691 | +0.25(+13.36%) |
Mar 23, 2009 | 1.933 | 1.956 | 1.864 | 1.894 | 33,258 | +0.05(+2.92%) |
Mar 20, 2009 | 1.818 | 1.864 | 1.772 | 1.841 | 13,636 | +0.09(+5.26%) |
Mar 19, 2009 | 1.825 | 1.879 | 1.726 | 1.749 | 24,036 | -0.05(-2.56%) |
Mar 18, 2009 | 1.848 | 1.848 | 1.741 | 1.795 | 19,467 | +0.02(+1.30%) |
Mar 17, 2009 | 1.618 | 1.879 | 1.611 | 1.772 | 71,542 | +0.08(+4.76%) |
Mar 16, 2009 | 1.779 | 1.785 | 1.649 | 1.691 | 49,973 | -0.03(-1.56%) |
Mar 13, 2009 | 1.542 | 1.733 | 1.542 | 1.718 | 103,817 | +0.18(+11.44%) |
Mar 12, 2009 | 1.442 | 1.542 | 1.381 | 1.542 | 144,966 | +0.05(+3.08%) |
Mar 11, 2009 | 1.787 | 1.787 | 1.227 | 1.496 | 785,671 | -0.31(-16.96%) |
Mar 10, 2009 | 1.649 | 1.801 | 1.580 | 1.801 | 66,493 | +0.29(+19.21%) |
Mar 09, 2009 | 1.626 | 1.649 | 1.511 | 1.511 | 52,700 | -0.05(-3.43%) |
Mar 06, 2009 | 1.657 | 1.726 | 1.534 | 1.565 | 40,232 | -0.11(-6.42%) |
Mar 05, 2009 | 1.672 | 1.756 | 1.649 | 1.672 | 20,039 | -0.05(-2.68%) |
Mar 04, 2009 | 1.756 | 1.779 | 1.703 | 1.718 | 36,079 | -0.02(-0.88%) |
Mar 02, 2009 | 1.864 | 1.864 | 1.733 | 1.733 | 24,076 | -0.18(-9.60%) |
Feb 27, 2009 | 1.825 | 1.917 | 1.733 | 1.917 | 51,323 | +0.15(+8.22%) |
Feb 26, 2009 | 1.925 | 2.032 | 1.703 | 1.772 | 87,458 | -0.08(-4.55%) |
Feb 25, 2009 | 2.032 | 2.032 | 1.856 | 1.856 | 78,113 | -0.15(-7.28%) |
Feb 24, 2009 | 1.979 | 2.032 | 1.933 | 2.002 | 41,331 | -0.01(-0.39%) |
Feb 23, 2009 | 2.086 | 2.148 | 1.963 | 2.010 | 32,254 | -0.08(-3.67%) |
Feb 20, 2009 | 2.071 | 2.117 | 2.032 | 2.086 | 115,442 | -0.08(-3.55%) |
Feb 19, 2009 | 2.148 | 2.194 | 2.109 | 2.163 | 29,964 | -0.03(-1.40%) |
Feb 18, 2009 | 2.094 | 2.278 | 2.025 | 2.194 | 50,124 | +0.16(+7.92%) |
Feb 17, 2009 | 2.109 | 2.270 | 2.002 | 2.032 | 53,977 | -0.07(-3.28%) |
Feb 13, 2009 | 2.278 | 2.355 | 1.986 | 2.102 | 84,932 | -0.13(-5.84%) |
Feb 12, 2009 | 2.224 | 2.332 | 2.194 | 2.232 | 60,745 | -0.15(-6.13%) |
Feb 11, 2009 | 2.301 | 2.378 | 2.286 | 2.378 | 37,925 | +0.07(+2.99%) |
Feb 10, 2009 | 2.316 | 2.355 | 2.293 | 2.309 | 17,158 | -0.01(-0.33%) |
Feb 09, 2009 | 2.293 | 2.362 | 2.263 | 2.316 | 31,843 | -0.10(-4.13%) |
Feb 06, 2009 | 2.293 | 2.508 | 2.255 | 2.416 | 32,660 | +0.17(+7.51%) |
Feb 05, 2009 | 2.477 | 2.477 | 1.772 | 2.247 | 253,748 | -0.31(-12.28%) |
Feb 04, 2009 | 2.753 | 2.784 | 2.531 | 2.562 | 51,042 | -0.23(-8.24%) |
Feb 03, 2009 | 2.938 | 2.938 | 2.746 | 2.792 | 28,310 | -0.06(-2.15%) |
Feb 02, 2009 | 2.991 | 2.991 | 2.776 | 2.853 | 59,265 | -0.15(-5.10%) |
Jan 30, 2009 | 3.168 | 3.168 | 2.991 | 3.007 | 8,251 | -0.08(-2.49%) |
Jan 29, 2009 | 3.091 | 3.206 | 3.053 | 3.083 | 10,139 | +0.07(+2.29%) |
Jan 28, 2009 | 3.252 | 3.252 | 2.991 | 3.014 | 17,080 | -0.08(-2.48%) |
Jan 27, 2009 | 3.053 | 3.122 | 2.914 | 3.091 | 12,647 | +0.15(+4.95%) |
Jan 26, 2009 | 2.953 | 3.152 | 2.930 | 2.945 | 18,514 | -0.02(-0.77%) |
Jan 23, 2009 | 2.968 | 3.045 | 2.938 | 2.968 | 16,167 | -0.08(-2.76%) |
Jan 22, 2009 | 3.106 | 3.106 | 2.991 | 3.053 | 16,949 | -0.06(-1.97%) |
Jan 21, 2009 | 3.037 | 3.175 | 2.968 | 3.114 | 12,364 | -0.01(-0.25%) |
Jan 20, 2009 | 3.076 | 3.168 | 2.999 | 3.122 | 39,232 | -0.06(-1.93%) |
Jan 16, 2009 | 3.145 | 3.183 | 2.976 | 3.183 | 25,066 | +0.15(+5.06%) |
Jan 15, 2009 | 3.099 | 3.183 | 2.991 | 3.030 | 58,674 | -0.20(-6.18%) |
Jan 14, 2009 | 3.076 | 3.229 | 3.030 | 3.229 | 37,018 | +0.15(+4.73%) |
Jan 13, 2009 | 3.198 | 3.244 | 3.045 | 3.083 | 28,261 | -0.17(-5.19%) |
Jan 12, 2009 | 3.405 | 3.405 | 3.206 | 3.252 | 32,233 | -0.02(-0.47%) |
Jan 09, 2009 | 3.375 | 3.413 | 3.237 | 3.267 | 12,850 | -0.05(-1.62%) |
Jan 08, 2009 | 3.267 | 3.382 | 3.206 | 3.321 | 34,552 | +0.15(+4.59%) |
Jan 07, 2009 | 3.191 | 3.398 | 3.114 | 3.175 | 69,693 | -0.02(-0.72%) |
Jan 06, 2009 | 3.244 | 3.490 | 3.091 | 3.198 | 95,725 | +0.08(+2.71%) |
Jan 05, 2009 | 3.260 | 3.367 | 3.030 | 3.114 | 46,897 | -0.15(-4.47%) |
Jan 02, 2009 | 3.620 | 3.635 | 3.152 | 3.260 | 170,129 | -0.26(-7.41%) |
Dec 31, 2008 | 3.106 | 3.566 | 3.022 | 3.520 | 51,471 | +0.37(+11.68%) |
Dec 30, 2008 | 3.114 | 3.175 | 3.076 | 3.152 | 66,383 | +0.01(+0.24%) |
Dec 29, 2008 | 3.183 | 3.183 | 3.076 | 3.145 | 36,009 | +0.07(+2.24%) |
Dec 26, 2008 | 3.083 | 3.160 | 2.999 | 3.076 | 51,175 | +0.05(+1.52%) |
Dec 24, 2008 | 2.822 | 3.030 | 2.723 | 3.030 | 49,846 | +0.23(+8.22%) |
Dec 23, 2008 | 2.884 | 3.091 | 2.646 | 2.799 | 124,443 | -0.07(-2.41%) |
Dec 22, 2008 | 3.390 | 3.390 | 2.861 | 2.868 | 236,054 | -0.54(-15.77%) |
Dec 19, 2008 | 3.666 | 3.666 | 3.356 | 3.405 | 34,435 | -0.10(-2.84%) |
Dec 18, 2008 | 3.789 | 3.789 | 3.451 | 3.505 | 10,326 | -0.16(-4.39%) |
Dec 17, 2008 | 3.743 | 3.942 | 3.390 | 3.666 | 57,054 | -0.08(-2.25%) |
Dec 16, 2008 | 3.658 | 3.858 | 3.520 | 3.751 | 32,113 | +0.12(+3.16%) |
Dec 15, 2008 | 3.935 | 4.203 | 3.559 | 3.635 | 38,709 | -0.23(-5.95%) |
Dec 12, 2008 | 4.057 | 4.057 | 3.727 | 3.866 | 68,072 | -0.13(-3.26%) |
Dec 11, 2008 | 4.065 | 4.065 | 3.866 | 3.996 | 19,326 | -0.05(-1.33%) |
Dec 10, 2008 | 3.950 | 4.341 | 3.843 | 4.050 | 31,384 | +0.18(+4.76%) |
Dec 09, 2008 | 4.548 | 4.548 | 3.850 | 3.866 | 20,460 | -0.65(-14.43%) |
Dec 08, 2008 | 4.579 | 4.709 | 4.464 | 4.517 | 52,806 | +0.11(+2.43%) |
Dec 05, 2008 | 4.188 | 4.418 | 3.935 | 4.410 | 56,093 | +0.20(+4.74%) |
Dec 04, 2008 | 4.195 | 4.318 | 4.073 | 4.211 | 69,243 | +0.12(+3.00%) |
Dec 03, 2008 | 3.988 | 4.119 | 3.835 | 4.088 | 49,494 | +0.28(+7.24%) |
Dec 02, 2008 | 3.866 | 4.065 | 3.781 | 3.812 | 33,800 | -0.01(-0.20%) |