Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.296 | 6.110 | 6.110 | 6.110 | 359,523 | -0.19(-2.96%) |
Dec 30, 2009 | 6.060 | 6.302 | 6.060 | 6.296 | 432,682 | +0.25(+4.10%) |
Dec 29, 2009 | 5.979 | 6.072 | 5.967 | 6.048 | 371,945 | +0.10(+1.67%) |
Dec 28, 2009 | 5.930 | 6.017 | 5.905 | 5.948 | 271,126 | +0.00(+0.00%) |
Dec 24, 2009 | 5.917 | 5.967 | 5.899 | 5.948 | 95,610 | +0.02(+0.42%) |
Dec 23, 2009 | 5.787 | 5.924 | 5.750 | 5.924 | 390,431 | +0.19(+3.35%) |
Dec 22, 2009 | 5.750 | 5.768 | 5.644 | 5.731 | 308,242 | +0.01(+0.22%) |
Dec 21, 2009 | 5.613 | 5.762 | 5.607 | 5.719 | 325,773 | +0.11(+1.99%) |
Dec 18, 2009 | 5.632 | 5.700 | 5.582 | 5.607 | 588,640 | -0.01(-0.22%) |
Dec 17, 2009 | 5.806 | 5.837 | 5.613 | 5.620 | 719,708 | -0.21(-3.62%) |
Dec 16, 2009 | 5.744 | 5.830 | 5.657 | 5.830 | 398,631 | +0.18(+3.18%) |
Dec 15, 2009 | 5.868 | 5.886 | 5.632 | 5.651 | 514,576 | -0.22(-3.80%) |
Dec 14, 2009 | 5.812 | 5.893 | 5.768 | 5.874 | 595,845 | -0.04(-0.73%) |
Dec 11, 2009 | 5.799 | 5.979 | 5.787 | 5.917 | 340,062 | +0.14(+2.36%) |
Dec 10, 2009 | 5.967 | 6.004 | 5.719 | 5.781 | 466,739 | -0.16(-2.71%) |
Dec 09, 2009 | 5.998 | 6.017 | 5.893 | 5.942 | 273,450 | -0.07(-1.14%) |
Dec 08, 2009 | 5.868 | 6.079 | 5.824 | 6.010 | 518,283 | +0.12(+2.00%) |
Dec 07, 2009 | 5.905 | 5.924 | 5.799 | 5.893 | 353,858 | +0.01(+0.11%) |
Dec 04, 2009 | 5.905 | 5.942 | 5.719 | 5.886 | 387,271 | +0.13(+2.26%) |
Dec 03, 2009 | 5.818 | 5.859 | 5.700 | 5.756 | 464,783 | -0.01(-0.22%) |
Dec 02, 2009 | 5.768 | 5.893 | 5.737 | 5.768 | 247,707 | -0.01(-0.21%) |
Dec 01, 2009 | 5.514 | 5.799 | 5.496 | 5.781 | 545,661 | +0.29(+5.19%) |
Nov 30, 2009 | 5.396 | 5.527 | 5.173 | 5.496 | 561,148 | +0.07(+1.26%) |
Nov 27, 2009 | 5.471 | 5.527 | 5.365 | 5.427 | 185,494 | -0.22(-3.85%) |
Nov 25, 2009 | 5.737 | 5.775 | 5.626 | 5.644 | 269,502 | -0.05(-0.87%) |
Nov 24, 2009 | 5.756 | 5.756 | 5.589 | 5.694 | 322,866 | -0.06(-1.08%) |
Nov 23, 2009 | 5.806 | 5.824 | 5.675 | 5.756 | 464,765 | +0.04(+0.76%) |
Nov 20, 2009 | 5.669 | 5.719 | 5.546 | 5.713 | 347,711 | -0.01(-0.11%) |
Nov 19, 2009 | 5.768 | 5.768 | 5.514 | 5.719 | 662,303 | -0.06(-1.07%) |
Nov 18, 2009 | 5.582 | 5.787 | 5.520 | 5.781 | 621,419 | +0.19(+3.33%) |
Nov 17, 2009 | 5.502 | 5.595 | 5.458 | 5.595 | 433,798 | +0.07(+1.23%) |
Nov 16, 2009 | 5.458 | 5.551 | 5.396 | 5.527 | 525,859 | +0.12(+2.18%) |
Nov 13, 2009 | 5.446 | 5.508 | 5.359 | 5.409 | 354,993 | -0.02(-0.34%) |
Nov 12, 2009 | 5.396 | 5.477 | 5.334 | 5.427 | 637,064 | -0.01(-0.11%) |
Nov 11, 2009 | 5.465 | 5.465 | 5.297 | 5.434 | 518,679 | +0.03(+0.57%) |
Nov 10, 2009 | 5.446 | 5.477 | 5.278 | 5.403 | 624,231 | -0.12(-2.13%) |
Nov 09, 2009 | 5.582 | 5.644 | 5.403 | 5.520 | 686,550 | +0.00(+0.00%) |
Nov 06, 2009 | 5.744 | 5.768 | 5.458 | 5.520 | 733,102 | +0.04(+0.79%) |
Nov 05, 2009 | 5.086 | 5.607 | 5.074 | 5.477 | 609,818 | +0.48(+9.55%) |
Nov 04, 2009 | 5.012 | 5.123 | 4.962 | 4.999 | 679,025 | +0.04(+0.75%) |
Nov 03, 2009 | 4.757 | 5.012 | 4.733 | 4.962 | 524,254 | +0.17(+3.49%) |
Nov 02, 2009 | 4.950 | 5.018 | 4.664 | 4.795 | 820,239 | -0.12(-2.40%) |
Oct 30, 2009 | 5.111 | 5.117 | 4.819 | 4.912 | 831,983 | -0.24(-4.69%) |
Oct 29, 2009 | 5.204 | 5.241 | 5.055 | 5.154 | 509,928 | +0.04(+0.85%) |
Oct 28, 2009 | 5.334 | 5.372 | 5.092 | 5.111 | 727,169 | -0.19(-3.63%) |
Oct 27, 2009 | 5.123 | 5.359 | 5.092 | 5.303 | 733,068 | +0.18(+3.51%) |
Oct 26, 2009 | 5.328 | 5.502 | 5.092 | 5.123 | 684,668 | -0.20(-3.73%) |
Oct 23, 2009 | 5.452 | 5.452 | 5.303 | 5.322 | 535,524 | -0.20(-3.70%) |
Oct 22, 2009 | 5.551 | 5.558 | 5.353 | 5.527 | 521,925 | -0.04(-0.67%) |
Oct 21, 2009 | 5.868 | 6.004 | 5.551 | 5.564 | 609,755 | -0.30(-5.18%) |
Oct 20, 2009 | 5.750 | 5.893 | 5.750 | 5.868 | 512,669 | +0.05(+0.85%) |
Oct 19, 2009 | 5.812 | 5.893 | 5.750 | 5.818 | 384,854 | +0.07(+1.30%) |
Oct 16, 2009 | 5.837 | 5.862 | 5.706 | 5.744 | 267,043 | -0.15(-2.53%) |
Oct 15, 2009 | 5.880 | 5.986 | 5.877 | 5.893 | 241,988 | -0.04(-0.63%) |
Oct 14, 2009 | 5.936 | 6.010 | 5.902 | 5.930 | 299,028 | +0.09(+1.59%) |
Oct 13, 2009 | 5.806 | 5.880 | 5.725 | 5.837 | 315,229 | +0.01(+0.21%) |
Oct 12, 2009 | 5.818 | 5.917 | 5.737 | 5.824 | 336,628 | -0.01(-0.21%) |
Oct 09, 2009 | 5.775 | 5.855 | 5.706 | 5.837 | 215,867 | +0.07(+1.18%) |
Oct 08, 2009 | 5.899 | 5.998 | 5.731 | 5.768 | 710,246 | -0.07(-1.27%) |
Oct 07, 2009 | 5.880 | 5.970 | 5.799 | 5.843 | 306,082 | -0.04(-0.63%) |
Oct 06, 2009 | 5.961 | 6.128 | 5.781 | 5.880 | 356,871 | -0.01(-0.11%) |
Oct 05, 2009 | 5.644 | 5.893 | 5.613 | 5.886 | 407,927 | +0.27(+4.86%) |
Oct 02, 2009 | 5.669 | 5.768 | 5.452 | 5.613 | 385,996 | -0.07(-1.31%) |
Oct 01, 2009 | 5.930 | 5.942 | 5.675 | 5.688 | 537,973 | -0.31(-5.17%) |
Sep 30, 2009 | 6.246 | 6.265 | 5.938 | 5.998 | 403,524 | -0.22(-3.59%) |
Sep 29, 2009 | 6.134 | 6.401 | 6.054 | 6.221 | 617,174 | +0.12(+1.93%) |
Sep 28, 2009 | 5.992 | 6.302 | 5.930 | 6.103 | 404,817 | +0.10(+1.65%) |
Sep 25, 2009 | 6.184 | 6.345 | 5.967 | 6.004 | 552,594 | -0.18(-2.91%) |
Sep 24, 2009 | 6.333 | 6.389 | 6.141 | 6.184 | 375,378 | -0.12(-1.87%) |
Sep 23, 2009 | 6.426 | 6.513 | 6.128 | 6.302 | 481,084 | -0.12(-1.93%) |
Sep 22, 2009 | 6.575 | 6.581 | 6.414 | 6.426 | 311,489 | -0.08(-1.24%) |
Sep 21, 2009 | 6.321 | 6.587 | 6.321 | 6.507 | 342,543 | +0.07(+1.16%) |
Sep 18, 2009 | 6.414 | 6.513 | 6.370 | 6.432 | 937,162 | +0.06(+0.88%) |
Sep 17, 2009 | 6.376 | 6.482 | 6.296 | 6.376 | 312,817 | -0.02(-0.29%) |
Sep 16, 2009 | 6.420 | 6.476 | 6.327 | 6.395 | 511,790 | +0.01(+0.19%) |
Sep 15, 2009 | 6.172 | 6.414 | 6.165 | 6.383 | 601,963 | +0.28(+4.57%) |
Sep 14, 2009 | 6.017 | 6.203 | 5.979 | 6.103 | 283,314 | +0.04(+0.61%) |
Sep 11, 2009 | 5.979 | 6.116 | 5.973 | 6.066 | 324,637 | +0.12(+1.98%) |
Sep 10, 2009 | 5.886 | 6.066 | 5.886 | 5.948 | 369,693 | +0.03(+0.52%) |
Sep 09, 2009 | 5.936 | 6.079 | 5.880 | 5.917 | 341,476 | -0.03(-0.52%) |
Sep 08, 2009 | 5.799 | 5.986 | 5.731 | 5.948 | 330,866 | +0.21(+3.68%) |
Sep 04, 2009 | 5.651 | 5.756 | 5.576 | 5.737 | 353,465 | +0.09(+1.54%) |
Sep 03, 2009 | 5.620 | 5.663 | 5.396 | 5.651 | 370,365 | +0.09(+1.56%) |
Sep 02, 2009 | 5.576 | 5.669 | 5.527 | 5.564 | 296,631 | -0.04(-0.77%) |
Sep 01, 2009 | 5.713 | 6.097 | 5.564 | 5.607 | 583,347 | -0.22(-3.83%) |
Aug 31, 2009 | 6.141 | 6.141 | 5.799 | 5.830 | 508,580 | -0.35(-5.72%) |
Aug 28, 2009 | 6.209 | 6.308 | 6.110 | 6.184 | 388,179 | +0.08(+1.32%) |
Aug 27, 2009 | 6.252 | 6.252 | 5.998 | 6.103 | 737,541 | -0.19(-3.05%) |
Aug 26, 2009 | 6.314 | 6.314 | 6.141 | 6.296 | 435,558 | -0.02(-0.29%) |
Aug 25, 2009 | 6.513 | 6.575 | 6.254 | 6.314 | 477,087 | -0.16(-2.49%) |
Aug 24, 2009 | 6.339 | 6.556 | 6.327 | 6.476 | 516,924 | +0.15(+2.35%) |
Aug 21, 2009 | 6.376 | 6.451 | 6.159 | 6.327 | 722,599 | +0.06(+0.89%) |
Aug 20, 2009 | 6.258 | 6.461 | 6.172 | 6.271 | 786,502 | +0.07(+1.10%) |
Aug 19, 2009 | 5.843 | 6.277 | 5.775 | 6.203 | 1,890,319 | +0.26(+4.38%) |
Aug 18, 2009 | 5.737 | 5.973 | 5.706 | 5.942 | 434,867 | +0.24(+4.24%) |
Aug 17, 2009 | 5.781 | 5.787 | 5.607 | 5.700 | 618,587 | -0.28(-4.67%) |
Aug 14, 2009 | 5.830 | 6.004 | 5.737 | 5.979 | 995,946 | +0.15(+2.55%) |
Aug 13, 2009 | 5.967 | 5.986 | 5.727 | 5.830 | 517,959 | -0.06(-1.05%) |
Aug 12, 2009 | 5.675 | 5.992 | 5.675 | 5.893 | 665,679 | +0.20(+3.49%) |
Aug 11, 2009 | 5.613 | 5.750 | 5.489 | 5.694 | 508,385 | +0.06(+0.99%) |
Aug 10, 2009 | 5.979 | 6.048 | 5.415 | 5.638 | 1,373,377 | -0.33(-5.61%) |
Aug 07, 2009 | 4.937 | 6.048 | 4.906 | 5.973 | 1,770,456 | +1.13(+23.30%) |
Aug 06, 2009 | 4.714 | 4.919 | 4.714 | 4.844 | 949,074 | +0.12(+2.49%) |
Aug 05, 2009 | 4.708 | 4.832 | 4.658 | 4.726 | 545,108 | +0.01(+0.26%) |
Aug 04, 2009 | 4.627 | 4.788 | 4.627 | 4.714 | 698,191 | +0.06(+1.20%) |
Aug 03, 2009 | 4.590 | 4.714 | 4.528 | 4.658 | 1,053,636 | +0.16(+3.44%) |
Jul 31, 2009 | 4.596 | 4.714 | 4.503 | 4.503 | 921,393 | -0.11(-2.42%) |
Jul 30, 2009 | 4.658 | 4.776 | 4.565 | 4.615 | 587,876 | +0.12(+2.62%) |
Jul 29, 2009 | 4.553 | 4.615 | 4.463 | 4.497 | 425,019 | -0.12(-2.68%) |
Jul 28, 2009 | 4.708 | 4.788 | 4.609 | 4.621 | 663,114 | -0.05(-1.06%) |
Jul 27, 2009 | 4.708 | 4.863 | 4.646 | 4.671 | 760,940 | -0.01(-0.26%) |
Jul 24, 2009 | 4.671 | 4.757 | 4.609 | 4.683 | 628 | -0.02(-0.53%) |
Jul 23, 2009 | 4.472 | 4.745 | 4.429 | 4.708 | 1,737,671 | +0.24(+5.42%) |
Jul 22, 2009 | 4.422 | 4.503 | 4.404 | 4.466 | 686,235 | +0.01(+0.28%) |
Jul 21, 2009 | 4.509 | 4.528 | 4.404 | 4.454 | 418,169 | -0.03(-0.69%) |
Jul 20, 2009 | 4.447 | 4.578 | 4.404 | 4.485 | 961,953 | +0.06(+1.26%) |
Jul 17, 2009 | 4.652 | 4.652 | 4.373 | 4.429 | 974,225 | -0.19(-4.03%) |
Jul 16, 2009 | 4.485 | 4.633 | 4.429 | 4.615 | 1,135,517 | +0.16(+3.62%) |
Jul 15, 2009 | 4.323 | 4.497 | 4.230 | 4.454 | 1,012,489 | +0.30(+7.32%) |
Jul 14, 2009 | 4.156 | 4.212 | 4.088 | 4.150 | 956,284 | +0.00(+0.00%) |
Jul 13, 2009 | 4.032 | 4.193 | 4.026 | 4.150 | 265,605 | +0.12(+3.08%) |
Jul 10, 2009 | 4.050 | 4.100 | 3.908 | 4.026 | 269,636 | -0.09(-2.11%) |
Jul 09, 2009 | 4.100 | 4.205 | 3.982 | 4.112 | 221,406 | +0.06(+1.38%) |
Jul 08, 2009 | 4.187 | 4.199 | 3.957 | 4.057 | 402,863 | -0.04(-1.06%) |
Jul 07, 2009 | 4.224 | 4.286 | 4.088 | 4.100 | 399,488 | -0.13(-3.08%) |
Jul 06, 2009 | 4.410 | 4.435 | 4.156 | 4.230 | 653,054 | -0.20(-4.48%) |
Jul 02, 2009 | 4.664 | 4.702 | 4.429 | 4.429 | 398,679 | -0.34(-7.15%) |
Jul 01, 2009 | 4.646 | 4.863 | 4.615 | 4.770 | 607,641 | +0.21(+4.63%) |
Jun 30, 2009 | 4.720 | 4.720 | 4.466 | 4.559 | 1,144,085 | -0.11(-2.26%) |
Jun 29, 2009 | 4.516 | 4.764 | 4.435 | 4.664 | 510,059 | +0.14(+3.15%) |
Jun 26, 2009 | 4.447 | 4.602 | 4.311 | 4.522 | 1,248,459 | +0.02(+0.41%) |
Jun 25, 2009 | 4.503 | 4.516 | 4.460 | 4.503 | 568,276 | +0.04(+0.97%) |
Jun 24, 2009 | 4.193 | 4.503 | 4.193 | 4.460 | 498,406 | +0.33(+8.12%) |
Jun 23, 2009 | 4.249 | 4.429 | 4.112 | 4.125 | 508,173 | -0.06(-1.48%) |
Jun 22, 2009 | 4.540 | 4.540 | 4.187 | 4.187 | 510,235 | -0.39(-8.54%) |
Jun 19, 2009 | 4.509 | 4.745 | 4.509 | 4.578 | 483,796 | +0.11(+2.36%) |
Jun 18, 2009 | 4.460 | 4.497 | 4.360 | 4.472 | 188,219 | -0.03(-0.69%) |
Jun 17, 2009 | 4.379 | 4.553 | 4.348 | 4.503 | 407,814 | +0.14(+3.27%) |
Jun 16, 2009 | 4.602 | 4.652 | 4.348 | 4.360 | 526,258 | -0.23(-5.00%) |
Jun 15, 2009 | 4.807 | 4.807 | 4.516 | 4.590 | 466,357 | -0.29(-5.85%) |
Jun 12, 2009 | 4.857 | 4.906 | 4.782 | 4.875 | 219,493 | -0.02(-0.51%) |
Jun 11, 2009 | 4.850 | 4.950 | 4.795 | 4.900 | 473,542 | +0.09(+1.80%) |
Jun 10, 2009 | 4.844 | 4.900 | 4.646 | 4.813 | 470,722 | -0.01(-0.26%) |
Jun 09, 2009 | 4.782 | 4.906 | 4.733 | 4.826 | 361,034 | +0.06(+1.30%) |
Jun 08, 2009 | 4.720 | 4.838 | 4.649 | 4.764 | 450,455 | -0.11(-2.17%) |
Jun 05, 2009 | 4.652 | 4.888 | 4.621 | 4.869 | 701,021 | +0.25(+5.51%) |
Jun 04, 2009 | 4.559 | 4.640 | 4.360 | 4.615 | 759,293 | +0.09(+1.92%) |
Jun 03, 2009 | 4.435 | 4.627 | 4.398 | 4.528 | 977,820 | +0.04(+0.97%) |
Jun 02, 2009 | 4.261 | 4.516 | 4.212 | 4.485 | 827,710 | +0.20(+4.78%) |
Jun 01, 2009 | 4.249 | 4.311 | 4.174 | 4.280 | 791,925 | +0.13(+3.14%) |
May 29, 2009 | 4.094 | 4.150 | 3.995 | 4.150 | 828,574 | +0.07(+1.67%) |
May 28, 2009 | 4.119 | 4.131 | 3.889 | 4.081 | 573,564 | +0.06(+1.39%) |
May 27, 2009 | 4.199 | 4.199 | 4.013 | 4.026 | 784,197 | -0.22(-5.26%) |
May 26, 2009 | 3.870 | 4.274 | 3.870 | 4.249 | 933,486 | +0.33(+8.39%) |
May 22, 2009 | 4.075 | 4.081 | 3.895 | 3.920 | 582,779 | -0.13(-3.22%) |
May 21, 2009 | 4.069 | 4.143 | 3.988 | 4.050 | 699,328 | -0.11(-2.68%) |
May 20, 2009 | 4.057 | 4.298 | 4.057 | 4.162 | 1,063,550 | +0.11(+2.60%) |
May 19, 2009 | 4.119 | 4.168 | 3.771 | 4.057 | 1,482,263 | -0.04(-0.91%) |
May 18, 2009 | 4.249 | 4.249 | 4.032 | 4.094 | 1,094,151 | +0.02(+0.46%) |
May 15, 2009 | 4.088 | 4.249 | 4.007 | 4.075 | 794,481 | -0.03(-0.76%) |
May 14, 2009 | 4.100 | 4.212 | 4.026 | 4.106 | 737,475 | +0.00(+0.00%) |
May 13, 2009 | 4.224 | 4.280 | 4.094 | 4.106 | 1,282,622 | -0.21(-4.89%) |
May 12, 2009 | 4.435 | 4.441 | 4.218 | 4.317 | 780,495 | -0.11(-2.52%) |
May 11, 2009 | 4.348 | 4.491 | 4.249 | 4.429 | 665,449 | -0.06(-1.38%) |
May 08, 2009 | 4.460 | 4.491 | 4.249 | 4.491 | 922,378 | +0.13(+2.99%) |
May 07, 2009 | 4.391 | 4.509 | 4.100 | 4.360 | 1,152,421 | -0.11(-2.36%) |
May 06, 2009 | 4.410 | 4.466 | 4.230 | 4.466 | 744,630 | +0.10(+2.27%) |
May 05, 2009 | 4.460 | 4.466 | 4.267 | 4.367 | 589,061 | -0.08(-1.81%) |
May 04, 2009 | 4.360 | 4.460 | 4.323 | 4.447 | 1,025,829 | +0.19(+4.37%) |
May 01, 2009 | 4.156 | 4.385 | 4.100 | 4.261 | 893,150 | +0.17(+4.09%) |
Apr 30, 2009 | 4.088 | 4.342 | 4.063 | 4.094 | 1,044,795 | +0.06(+1.54%) |
Apr 29, 2009 | 3.585 | 4.081 | 3.585 | 4.032 | 1,185,078 | +0.48(+13.64%) |
Apr 28, 2009 | 3.784 | 3.951 | 3.461 | 3.548 | 2,273,179 | -0.29(-7.44%) |
Apr 27, 2009 | 4.150 | 4.156 | 3.808 | 3.833 | 2,048,259 | -0.47(-10.95%) |
Apr 24, 2009 | 4.286 | 4.410 | 4.174 | 4.305 | 1,315,685 | +0.05(+1.17%) |
Apr 23, 2009 | 4.218 | 4.311 | 3.995 | 4.255 | 1,264,888 | +0.04(+0.88%) |
Apr 22, 2009 | 4.075 | 4.472 | 3.963 | 4.218 | 1,151,093 | +0.02(+0.44%) |
Apr 21, 2009 | 3.678 | 4.286 | 3.505 | 4.199 | 876,720 | +0.48(+13.02%) |
Apr 20, 2009 | 4.255 | 4.311 | 3.660 | 3.715 | 1,307,665 | -0.68(-15.51%) |
Apr 17, 2009 | 4.274 | 4.540 | 4.150 | 4.398 | 765,119 | +0.13(+3.05%) |
Apr 16, 2009 | 3.920 | 4.336 | 3.833 | 4.267 | 736,799 | +0.37(+9.55%) |
Apr 15, 2009 | 3.610 | 3.914 | 3.492 | 3.895 | 706,530 | +0.25(+6.98%) |
Apr 14, 2009 | 3.678 | 3.846 | 3.616 | 3.641 | 554,208 | -0.11(-2.98%) |
Apr 13, 2009 | 3.616 | 3.784 | 3.610 | 3.753 | 646,334 | +0.05(+1.34%) |
Apr 09, 2009 | 3.610 | 3.753 | 3.542 | 3.703 | 940,188 | +0.19(+5.48%) |
Apr 08, 2009 | 3.436 | 3.517 | 3.387 | 3.511 | 493,227 | +0.13(+3.85%) |
Apr 07, 2009 | 3.263 | 3.473 | 3.263 | 3.380 | 804,024 | +0.04(+1.11%) |
Apr 06, 2009 | 3.269 | 3.349 | 3.163 | 3.343 | 476,059 | +0.01(+0.37%) |
Apr 03, 2009 | 3.207 | 3.337 | 3.176 | 3.331 | 708,418 | +0.12(+3.87%) |
Apr 02, 2009 | 3.163 | 3.207 | 3.033 | 3.207 | 764,729 | +0.17(+5.51%) |
Apr 01, 2009 | 2.816 | 3.064 | 2.766 | 3.039 | 503,176 | +0.16(+5.38%) |
Mar 31, 2009 | 2.828 | 3.014 | 2.717 | 2.884 | 531,835 | +0.12(+4.49%) |
Mar 30, 2009 | 2.766 | 2.835 | 2.549 | 2.760 | 637,295 | -0.35(-11.35%) |
Mar 26, 2009 | 3.077 | 3.225 | 3.033 | 3.114 | 587,537 | +0.11(+3.72%) |
Mar 25, 2009 | 2.946 | 3.157 | 2.661 | 3.002 | 840,548 | +0.11(+3.64%) |
Mar 24, 2009 | 3.188 | 3.219 | 2.878 | 2.897 | 839,782 | -0.36(-11.05%) |
Mar 23, 2009 | 3.064 | 3.256 | 3.027 | 3.256 | 757,137 | +0.49(+17.71%) |
Mar 20, 2009 | 2.946 | 3.083 | 2.680 | 2.766 | 709,304 | -0.20(-6.69%) |
Mar 19, 2009 | 2.897 | 3.027 | 2.835 | 2.965 | 482,182 | +0.09(+3.02%) |
Mar 18, 2009 | 2.593 | 2.903 | 2.593 | 2.878 | 556,218 | +0.19(+7.16%) |
Mar 17, 2009 | 2.580 | 2.686 | 2.487 | 2.686 | 538,455 | +0.17(+6.91%) |
Mar 16, 2009 | 2.351 | 2.878 | 2.351 | 2.512 | 920,311 | +0.17(+7.14%) |
Mar 13, 2009 | 2.289 | 2.376 | 2.233 | 2.345 | 0 | +0.08(+3.56%) |
Mar 12, 2009 | 2.115 | 2.276 | 2.078 | 2.264 | 971,141 | +0.12(+5.80%) |
Mar 11, 2009 | 2.239 | 2.239 | 2.121 | 2.140 | 730,133 | -0.03(-1.43%) |
Mar 10, 2009 | 1.948 | 2.171 | 1.948 | 2.171 | 882,519 | +0.31(+16.67%) |
Mar 09, 2009 | 1.737 | 2.003 | 1.737 | 1.861 | 697,190 | +0.12(+7.14%) |
Mar 06, 2009 | 1.706 | 1.817 | 1.644 | 1.737 | 0 | +0.02(+1.08%) |
Mar 05, 2009 | 1.917 | 1.960 | 1.625 | 1.718 | 637,230 | -0.27(-13.44%) |
Mar 04, 2009 | 1.972 | 2.047 | 1.935 | 1.985 | 565,405 | -0.02(-1.23%) |
Mar 02, 2009 | 2.034 | 2.065 | 1.892 | 2.010 | 614,081 | -0.02(-1.22%) |
Feb 27, 2009 | 2.022 | 2.239 | 1.910 | 2.034 | 0 | +0.24(+13.10%) |
Feb 26, 2009 | 1.774 | 1.910 | 1.724 | 1.799 | 479,825 | +0.06(+3.20%) |
Feb 25, 2009 | 1.700 | 1.830 | 1.644 | 1.743 | 420,384 | +0.01(+0.72%) |
Feb 24, 2009 | 1.675 | 1.762 | 1.575 | 1.731 | 578,596 | +0.12(+7.72%) |
Feb 23, 2009 | 1.780 | 1.855 | 1.600 | 1.606 | 707,718 | -0.14(-8.16%) |
Feb 20, 2009 | 1.923 | 2.003 | 1.731 | 1.749 | 975,753 | -0.12(-6.62%) |
Feb 19, 2009 | 1.929 | 2.047 | 1.871 | 1.873 | 389,904 | -0.01(-0.66%) |
Feb 18, 2009 | 2.078 | 2.078 | 1.861 | 1.886 | 572,887 | -0.17(-8.16%) |
Feb 17, 2009 | 2.109 | 2.128 | 1.892 | 2.053 | 594,347 | -0.10(-4.61%) |
Feb 13, 2009 | 2.146 | 2.202 | 2.140 | 2.152 | 315,744 | +0.02(+0.87%) |
Feb 12, 2009 | 2.450 | 2.487 | 2.121 | 2.134 | 2,628,099 | -0.35(-14.00%) |
Feb 11, 2009 | 2.524 | 2.636 | 2.450 | 2.481 | 445,361 | -0.01(-0.25%) |
Feb 10, 2009 | 2.822 | 2.847 | 2.456 | 2.487 | 731,646 | -0.35(-12.45%) |
Feb 09, 2009 | 2.717 | 2.884 | 2.667 | 2.841 | 499,462 | +0.10(+3.62%) |
Feb 06, 2009 | 2.450 | 2.754 | 2.450 | 2.742 | 564,935 | +0.30(+12.18%) |
Feb 05, 2009 | 2.450 | 2.580 | 2.295 | 2.444 | 659,961 | -0.02(-1.01%) |
Feb 04, 2009 | 2.593 | 2.717 | 2.456 | 2.469 | 566,719 | -0.12(-4.56%) |
Feb 03, 2009 | 2.636 | 2.667 | 2.524 | 2.587 | 474,903 | -0.04(-1.65%) |
Feb 02, 2009 | 2.618 | 2.673 | 2.481 | 2.630 | 365,880 | +0.10(+3.92%) |
Jan 30, 2009 | 2.686 | 2.748 | 2.518 | 2.531 | 0 | -0.12(-4.45%) |
Jan 29, 2009 | 2.890 | 2.903 | 2.642 | 2.649 | 593,077 | -0.26(-8.96%) |
Jan 28, 2009 | 2.735 | 2.915 | 2.717 | 2.909 | 462,274 | +0.21(+7.82%) |
Jan 27, 2009 | 2.717 | 2.804 | 2.599 | 2.698 | 450,428 | -0.01(-0.46%) |
Jan 26, 2009 | 2.630 | 2.903 | 2.574 | 2.711 | 557,851 | +0.08(+3.07%) |
Jan 23, 2009 | 2.444 | 2.810 | 2.444 | 2.630 | 538,947 | +0.02(+0.71%) |
Jan 22, 2009 | 2.717 | 2.717 | 2.531 | 2.611 | 495,010 | -0.18(-6.44%) |
Jan 21, 2009 | 2.618 | 2.791 | 2.537 | 2.791 | 921,585 | +0.22(+8.70%) |
Jan 20, 2009 | 2.897 | 2.940 | 2.506 | 2.568 | 858,547 | -0.36(-12.29%) |
Jan 16, 2009 | 2.940 | 2.971 | 2.760 | 2.928 | 720,612 | +0.06(+1.94%) |
Jan 15, 2009 | 2.810 | 2.884 | 2.618 | 2.872 | 697,303 | +0.06(+1.98%) |
Jan 14, 2009 | 2.928 | 2.934 | 2.768 | 2.816 | 685,861 | -0.16(-5.22%) |
Jan 13, 2009 | 2.723 | 3.014 | 2.655 | 2.971 | 814,350 | +0.23(+8.37%) |
Jan 12, 2009 | 2.816 | 2.878 | 2.704 | 2.742 | 556,307 | -0.07(-2.64%) |
Jan 09, 2009 | 3.287 | 3.300 | 2.797 | 2.816 | 917,386 | -0.48(-14.50%) |
Jan 08, 2009 | 3.126 | 3.306 | 3.101 | 3.294 | 461,165 | +0.15(+4.73%) |
Jan 07, 2009 | 3.244 | 3.275 | 3.089 | 3.145 | 613,798 | -0.18(-5.41%) |
Jan 06, 2009 | 3.114 | 3.393 | 3.064 | 3.325 | 825,311 | +0.24(+7.85%) |
Jan 05, 2009 | 2.921 | 3.157 | 2.760 | 3.083 | 682,758 | +0.15(+5.07%) |
Jan 02, 2009 | 2.959 | 3.021 | 2.791 | 2.934 | 0 | -0.03(-1.05%) |