Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.680 | 8.510 | 8.510 | 8.510 | 213,600 | -0.15(-1.73%) |
Dec 30, 2009 | 8.670 | 8.720 | 8.490 | 8.660 | 181,519 | -0.10(-1.14%) |
Dec 29, 2009 | 8.820 | 8.890 | 8.700 | 8.760 | 173,214 | -0.07(-0.79%) |
Dec 28, 2009 | 8.850 | 8.900 | 8.780 | 8.830 | 144,837 | +0.00(+0.00%) |
Dec 24, 2009 | 8.930 | 8.960 | 8.730 | 8.830 | 69,602 | -0.07(-0.79%) |
Dec 23, 2009 | 8.660 | 8.920 | 8.620 | 8.900 | 335,049 | +0.32(+3.73%) |
Dec 22, 2009 | 8.300 | 8.650 | 8.270 | 8.580 | 1,103,356 | +0.43(+5.28%) |
Dec 21, 2009 | 8.230 | 8.290 | 8.040 | 8.150 | 508,444 | -0.08(-0.97%) |
Dec 18, 2009 | 8.180 | 8.230 | 7.975 | 8.230 | 779,504 | +0.15(+1.86%) |
Dec 17, 2009 | 8.010 | 8.160 | 7.900 | 8.080 | 247,731 | -0.01(-0.12%) |
Dec 16, 2009 | 7.990 | 8.170 | 7.960 | 8.090 | 377,704 | +0.14(+1.76%) |
Dec 15, 2009 | 8.050 | 8.200 | 7.920 | 7.950 | 379,255 | -0.14(-1.73%) |
Dec 14, 2009 | 8.010 | 8.090 | 7.940 | 8.090 | 512,676 | +0.16(+2.02%) |
Dec 11, 2009 | 7.650 | 7.940 | 7.590 | 7.930 | 409,680 | +0.31(+4.07%) |
Dec 10, 2009 | 7.640 | 7.740 | 7.510 | 7.620 | 328,802 | +0.05(+0.66%) |
Dec 09, 2009 | 7.660 | 7.660 | 7.410 | 7.570 | 303,074 | -0.06(-0.79%) |
Dec 08, 2009 | 7.620 | 7.740 | 7.560 | 7.630 | 444,240 | -0.09(-1.17%) |
Dec 07, 2009 | 7.470 | 7.730 | 7.430 | 7.720 | 344,267 | +0.27(+3.62%) |
Dec 04, 2009 | 7.360 | 7.510 | 7.230 | 7.450 | 670,534 | +0.27(+3.76%) |
Dec 03, 2009 | 7.460 | 7.480 | 7.130 | 7.180 | 679,616 | -0.23(-3.10%) |
Dec 02, 2009 | 7.240 | 7.460 | 7.240 | 7.410 | 475,256 | +0.14(+1.93%) |
Dec 01, 2009 | 7.270 | 7.300 | 7.080 | 7.270 | 687,473 | +0.11(+1.54%) |
Nov 30, 2009 | 7.170 | 7.240 | 6.830 | 7.160 | 829,271 | -0.05(-0.69%) |
Nov 27, 2009 | 7.080 | 7.400 | 7.080 | 7.210 | 338,738 | -0.10(-1.37%) |
Nov 25, 2009 | 7.600 | 7.670 | 7.250 | 7.310 | 488,087 | -0.26(-3.43%) |
Nov 24, 2009 | 7.680 | 7.680 | 7.320 | 7.570 | 979,529 | -0.13(-1.69%) |
Nov 23, 2009 | 7.530 | 7.800 | 7.530 | 7.700 | 505,220 | +0.33(+4.48%) |
Nov 20, 2009 | 7.380 | 7.460 | 7.270 | 7.370 | 423,612 | -0.08(-1.07%) |
Nov 19, 2009 | 7.670 | 7.750 | 7.400 | 7.450 | 622,584 | -0.33(-4.24%) |
Nov 18, 2009 | 7.950 | 8.010 | 7.680 | 7.780 | 437,421 | -0.19(-2.38%) |
Nov 17, 2009 | 7.810 | 8.070 | 7.800 | 7.970 | 651,115 | +0.03(+0.38%) |
Nov 16, 2009 | 7.820 | 8.030 | 7.710 | 7.940 | 568,631 | +0.23(+2.98%) |
Nov 13, 2009 | 7.710 | 7.830 | 7.580 | 7.710 | 355,320 | +0.02(+0.26%) |
Nov 12, 2009 | 7.930 | 7.990 | 7.580 | 7.690 | 516,498 | -0.26(-3.27%) |
Nov 11, 2009 | 8.000 | 8.130 | 7.770 | 7.950 | 450,457 | +0.04(+0.51%) |
Nov 10, 2009 | 7.290 | 8.150 | 7.270 | 7.910 | 754,448 | +0.59(+8.06%) |
Nov 09, 2009 | 7.150 | 7.320 | 7.030 | 7.320 | 416,532 | +0.33(+4.72%) |
Nov 06, 2009 | 7.000 | 7.220 | 6.880 | 6.990 | 537,315 | -0.13(-1.83%) |
Nov 05, 2009 | 6.860 | 7.120 | 6.810 | 7.120 | 380,109 | +0.37(+5.48%) |
Nov 04, 2009 | 6.950 | 7.060 | 6.740 | 6.750 | 427,838 | -0.14(-2.03%) |
Nov 03, 2009 | 6.630 | 6.940 | 6.330 | 6.890 | 467,598 | +0.21(+3.14%) |
Nov 02, 2009 | 6.740 | 6.950 | 6.490 | 6.680 | 533,603 | +0.02(+0.30%) |
Oct 30, 2009 | 6.890 | 6.940 | 6.590 | 6.660 | 717,620 | -0.29(-4.17%) |
Oct 29, 2009 | 6.850 | 7.020 | 6.640 | 6.950 | 1,029,693 | +0.17(+2.51%) |
Oct 28, 2009 | 7.180 | 7.340 | 6.760 | 6.780 | 782,404 | -0.43(-5.96%) |
Oct 27, 2009 | 7.250 | 7.400 | 7.170 | 7.210 | 566,709 | +0.02(+0.28%) |
Oct 26, 2009 | 7.410 | 7.710 | 7.190 | 7.190 | 686,006 | -0.19(-2.57%) |
Oct 23, 2009 | 7.600 | 7.600 | 7.330 | 7.380 | 641,479 | -0.35(-4.53%) |
Oct 22, 2009 | 7.430 | 7.830 | 7.250 | 7.730 | 594,522 | +0.30(+4.04%) |
Oct 21, 2009 | 7.640 | 8.090 | 7.390 | 7.430 | 475,140 | -0.23(-3.00%) |
Oct 20, 2009 | 7.690 | 7.720 | 7.640 | 7.660 | 383,852 | -0.16(-2.05%) |
Oct 19, 2009 | 7.820 | 7.940 | 7.670 | 7.820 | 711,278 | -0.05(-0.64%) |
Oct 16, 2009 | 7.860 | 7.980 | 7.790 | 7.870 | 747,585 | -0.09(-1.13%) |
Oct 15, 2009 | 8.100 | 8.190 | 7.950 | 7.960 | 911,569 | -0.20(-2.45%) |
Oct 14, 2009 | 8.480 | 8.490 | 8.010 | 8.160 | 954,416 | -0.16(-1.92%) |
Oct 13, 2009 | 8.300 | 8.440 | 8.240 | 8.320 | 490,857 | +0.02(+0.24%) |
Oct 12, 2009 | 8.600 | 8.610 | 8.290 | 8.300 | 420,812 | +0.05(+0.61%) |
Oct 09, 2009 | 8.050 | 8.250 | 7.930 | 8.250 | 1,104,433 | +0.11(+1.35%) |
Oct 08, 2009 | 8.330 | 8.840 | 7.865 | 8.140 | 3,347,888 | -0.48(-5.57%) |
Oct 07, 2009 | 8.400 | 8.640 | 8.370 | 8.620 | 475,584 | +0.18(+2.13%) |
Oct 06, 2009 | 8.270 | 8.580 | 8.265 | 8.440 | 793,379 | +0.17(+2.06%) |
Oct 05, 2009 | 7.770 | 8.310 | 7.580 | 8.270 | 679,529 | +0.57(+7.40%) |
Oct 02, 2009 | 7.480 | 7.870 | 7.380 | 7.700 | 519,931 | +0.10(+1.32%) |
Oct 01, 2009 | 8.080 | 8.190 | 7.590 | 7.600 | 632,912 | -0.59(-7.20%) |
Sep 30, 2009 | 8.330 | 8.380 | 7.920 | 8.190 | 720,916 | -0.16(-1.92%) |
Sep 29, 2009 | 8.270 | 8.430 | 8.170 | 8.350 | 358,223 | +0.08(+0.97%) |
Sep 28, 2009 | 8.120 | 8.350 | 8.000 | 8.270 | 439,830 | +0.22(+2.73%) |
Sep 25, 2009 | 8.100 | 8.230 | 7.810 | 8.050 | 527,161 | -0.15(-1.83%) |
Sep 24, 2009 | 8.510 | 8.580 | 8.020 | 8.200 | 585,345 | -0.34(-3.98%) |
Sep 23, 2009 | 8.610 | 8.810 | 8.520 | 8.540 | 412,570 | -0.08(-0.93%) |
Sep 22, 2009 | 8.620 | 8.880 | 8.490 | 8.620 | 377,890 | +0.12(+1.41%) |
Sep 21, 2009 | 8.490 | 8.670 | 8.330 | 8.500 | 317,603 | -0.10(-1.16%) |
Sep 18, 2009 | 8.610 | 8.730 | 8.540 | 8.600 | 848,964 | -0.05(-0.58%) |
Sep 17, 2009 | 8.560 | 8.780 | 8.540 | 8.650 | 493,355 | +0.01(+0.12%) |
Sep 16, 2009 | 8.370 | 8.750 | 8.350 | 8.640 | 550,065 | +0.33(+3.97%) |
Sep 15, 2009 | 8.070 | 8.330 | 8.040 | 8.310 | 1,007,723 | +0.22(+2.72%) |
Sep 14, 2009 | 7.550 | 8.100 | 7.550 | 8.090 | 459,598 | +0.28(+3.59%) |
Sep 11, 2009 | 7.600 | 7.840 | 7.520 | 7.810 | 650,721 | +0.31(+4.13%) |
Sep 10, 2009 | 7.360 | 7.500 | 7.260 | 7.500 | 810,684 | +0.11(+1.49%) |
Sep 09, 2009 | 7.170 | 7.410 | 7.090 | 7.390 | 640,255 | +0.24(+3.36%) |
Sep 08, 2009 | 7.220 | 7.430 | 7.090 | 7.150 | 852,761 | +0.06(+0.85%) |
Sep 04, 2009 | 6.950 | 7.090 | 6.920 | 7.090 | 784,401 | +0.05(+0.71%) |
Sep 03, 2009 | 6.820 | 7.090 | 6.730 | 7.040 | 978,908 | +0.26(+3.83%) |
Sep 02, 2009 | 6.680 | 6.860 | 6.580 | 6.780 | 788,121 | +0.12(+1.80%) |
Sep 01, 2009 | 7.000 | 7.090 | 6.640 | 6.660 | 683,903 | -0.37(-5.26%) |
Aug 31, 2009 | 6.920 | 7.120 | 6.920 | 7.030 | 879,100 | -0.03(-0.42%) |
Aug 28, 2009 | 7.130 | 7.210 | 6.950 | 7.060 | 690,288 | +0.00(+0.00%) |
Aug 27, 2009 | 6.780 | 7.070 | 6.770 | 7.060 | 1,189,280 | +0.31(+4.59%) |
Aug 26, 2009 | 6.730 | 6.900 | 6.600 | 6.750 | 393,265 | -0.05(-0.74%) |
Aug 25, 2009 | 6.860 | 7.050 | 6.790 | 6.800 | 1,296,567 | -0.03(-0.44%) |
Aug 24, 2009 | 6.640 | 6.830 | 6.610 | 6.830 | 1,260,799 | +0.21(+3.17%) |
Aug 21, 2009 | 6.400 | 6.800 | 6.400 | 6.620 | 691,304 | +0.28(+4.42%) |
Aug 20, 2009 | 6.260 | 6.440 | 6.180 | 6.340 | 335,730 | +0.08(+1.28%) |
Aug 19, 2009 | 5.920 | 6.285 | 5.810 | 6.260 | 354,291 | +0.25(+4.16%) |
Aug 18, 2009 | 5.900 | 6.020 | 5.820 | 6.010 | 359,351 | +0.11(+1.82%) |
Aug 17, 2009 | 5.830 | 5.990 | 5.760 | 5.902 | 492,804 | -0.22(-3.55%) |
Aug 14, 2009 | 6.560 | 6.610 | 6.070 | 6.120 | 575,070 | -0.47(-7.13%) |
Aug 13, 2009 | 6.850 | 6.900 | 6.450 | 6.590 | 542,482 | -0.22(-3.23%) |
Aug 12, 2009 | 6.440 | 6.890 | 6.440 | 6.810 | 665,701 | +0.31(+4.77%) |
Aug 11, 2009 | 6.130 | 6.550 | 6.060 | 6.500 | 791,121 | +0.41(+6.73%) |
Aug 10, 2009 | 5.870 | 6.250 | 5.750 | 6.090 | 585,017 | +0.17(+2.87%) |
Aug 07, 2009 | 6.180 | 6.210 | 5.590 | 5.920 | 1,456,712 | -0.16(-2.63%) |
Aug 06, 2009 | 6.110 | 6.150 | 5.930 | 6.080 | 1,348,547 | -0.01(-0.16%) |
Aug 05, 2009 | 6.070 | 6.110 | 5.910 | 6.090 | 669,154 | +0.01(+0.16%) |
Aug 04, 2009 | 5.980 | 6.160 | 5.800 | 6.080 | 646,930 | +0.08(+1.33%) |
Aug 03, 2009 | 5.900 | 6.120 | 5.870 | 6.000 | 581,454 | +0.16(+2.74%) |
Jul 31, 2009 | 5.920 | 5.970 | 5.790 | 5.840 | 488,067 | -0.13(-2.18%) |
Jul 30, 2009 | 5.780 | 6.140 | 5.770 | 5.970 | 992,583 | +0.22(+3.83%) |
Jul 29, 2009 | 5.620 | 5.850 | 5.560 | 5.750 | 407,532 | +0.07(+1.23%) |
Jul 28, 2009 | 5.610 | 5.720 | 5.500 | 5.680 | 281,781 | +0.00(+0.00%) |
Jul 27, 2009 | 5.800 | 5.860 | 5.565 | 5.680 | 427,514 | -0.26(-4.38%) |
Jul 24, 2009 | 5.740 | 5.940 | 5.610 | 5.940 | 582,391 | +0.15(+2.59%) |
Jul 23, 2009 | 5.550 | 5.800 | 5.550 | 5.790 | 658,009 | +0.21(+3.76%) |
Jul 22, 2009 | 5.500 | 5.640 | 5.370 | 5.580 | 287,034 | +0.06(+1.09%) |
Jul 21, 2009 | 5.770 | 5.770 | 5.340 | 5.520 | 476,681 | -0.22(-3.83%) |
Jul 20, 2009 | 5.310 | 5.770 | 5.000 | 5.740 | 1,230,465 | +0.41(+7.69%) |
Jul 17, 2009 | 5.220 | 5.350 | 5.150 | 5.330 | 721,606 | +0.12(+2.30%) |
Jul 16, 2009 | 5.080 | 5.240 | 5.040 | 5.210 | 464,977 | +0.10(+1.96%) |
Jul 15, 2009 | 4.790 | 5.130 | 4.700 | 5.110 | 853,678 | +0.46(+9.89%) |
Jul 14, 2009 | 4.440 | 4.690 | 4.380 | 4.650 | 773,292 | +0.18(+4.03%) |
Jul 13, 2009 | 4.100 | 4.480 | 4.100 | 4.470 | 1,014,724 | +0.28(+6.68%) |
Jul 10, 2009 | 4.060 | 4.200 | 4.010 | 4.190 | 427,993 | +0.11(+2.70%) |
Jul 09, 2009 | 4.280 | 4.290 | 4.080 | 4.080 | 386,609 | -0.10(-2.39%) |
Jul 08, 2009 | 4.190 | 4.280 | 4.080 | 4.180 | 716,152 | -0.06(-1.42%) |
Jul 07, 2009 | 4.320 | 4.350 | 4.240 | 4.240 | 811,842 | -0.06(-1.40%) |
Jul 06, 2009 | 4.380 | 4.560 | 4.220 | 4.300 | 1,980,880 | -0.10(-2.27%) |
Jul 02, 2009 | 4.920 | 4.940 | 4.400 | 4.400 | 1,837,757 | -0.65(-12.87%) |
Jul 01, 2009 | 4.920 | 5.130 | 4.870 | 5.050 | 478,563 | +0.19(+3.91%) |
Jun 30, 2009 | 4.680 | 4.950 | 4.680 | 4.860 | 846,496 | -0.02(-0.41%) |
Jun 29, 2009 | 4.980 | 5.000 | 4.750 | 4.880 | 656,934 | -0.10(-2.01%) |
Jun 26, 2009 | 4.670 | 5.060 | 4.570 | 4.980 | 2,415,856 | +0.28(+5.96%) |
Jun 25, 2009 | 4.470 | 4.710 | 4.440 | 4.700 | 854,891 | +0.14(+3.07%) |
Jun 24, 2009 | 4.720 | 4.930 | 4.520 | 4.560 | 669,313 | -0.09(-1.94%) |
Jun 23, 2009 | 4.850 | 4.850 | 4.640 | 4.650 | 633,644 | -0.11(-2.31%) |
Jun 22, 2009 | 5.220 | 5.220 | 4.750 | 4.760 | 1,079,163 | -0.53(-10.02%) |
Jun 19, 2009 | 5.420 | 5.500 | 5.220 | 5.290 | 727,753 | -0.08(-1.49%) |
Jun 18, 2009 | 5.150 | 5.440 | 5.020 | 5.370 | 656,543 | +0.15(+2.87%) |
Jun 17, 2009 | 5.400 | 5.400 | 5.110 | 5.220 | 556,010 | -0.15(-2.79%) |
Jun 16, 2009 | 5.530 | 5.630 | 5.360 | 5.370 | 565,312 | -0.11(-2.01%) |
Jun 15, 2009 | 5.570 | 5.630 | 5.370 | 5.480 | 503,622 | -0.19(-3.35%) |
Jun 12, 2009 | 5.460 | 5.680 | 5.380 | 5.670 | 564,256 | +0.16(+2.90%) |
Jun 11, 2009 | 5.470 | 5.570 | 5.430 | 5.510 | 555,665 | +0.05(+0.92%) |
Jun 10, 2009 | 5.590 | 5.620 | 5.250 | 5.460 | 573,218 | -0.04(-0.73%) |
Jun 09, 2009 | 5.510 | 5.570 | 5.280 | 5.500 | 428,605 | +0.02(+0.36%) |
Jun 08, 2009 | 5.510 | 5.590 | 5.430 | 5.480 | 454,858 | -0.18(-3.18%) |
Jun 05, 2009 | 5.620 | 5.730 | 5.530 | 5.660 | 708,589 | +0.17(+3.10%) |
Jun 04, 2009 | 5.380 | 5.550 | 5.220 | 5.490 | 1,205,415 | -0.03(-0.54%) |
Jun 03, 2009 | 5.790 | 5.870 | 5.390 | 5.520 | 840,460 | -0.31(-5.32%) |
Jun 02, 2009 | 5.910 | 5.980 | 5.670 | 5.830 | 711,810 | -0.10(-1.69%) |
Jun 01, 2009 | 5.860 | 6.070 | 5.740 | 5.930 | 938,782 | +0.21(+3.67%) |
May 29, 2009 | 5.640 | 5.760 | 5.550 | 5.720 | 799,454 | +0.15(+2.69%) |
May 28, 2009 | 5.550 | 5.670 | 5.170 | 5.570 | 1,100,644 | +0.07(+1.27%) |
May 27, 2009 | 5.770 | 5.770 | 5.340 | 5.500 | 1,387,639 | -0.30(-5.17%) |
May 26, 2009 | 5.260 | 5.800 | 5.250 | 5.800 | 1,086,079 | +0.44(+8.21%) |
May 22, 2009 | 5.410 | 5.450 | 5.220 | 5.360 | 938,814 | -0.03(-0.56%) |
May 21, 2009 | 5.220 | 5.470 | 5.060 | 5.390 | 1,241,472 | +0.22(+4.26%) |
May 20, 2009 | 5.200 | 5.250 | 5.000 | 5.170 | 1,579,684 | +0.01(+0.19%) |
May 19, 2009 | 5.000 | 5.210 | 4.923 | 5.160 | 1,364,382 | -0.05(-0.96%) |
May 18, 2009 | 5.000 | 5.260 | 4.890 | 5.210 | 917,094 | +0.31(+6.33%) |
May 15, 2009 | 4.880 | 5.140 | 4.760 | 4.900 | 878,285 | -0.01(-0.20%) |
May 14, 2009 | 4.720 | 4.990 | 4.550 | 4.910 | 625,062 | +0.21(+4.47%) |
May 13, 2009 | 4.970 | 5.080 | 4.660 | 4.700 | 1,008,182 | -0.37(-7.30%) |
May 12, 2009 | 5.010 | 5.180 | 4.610 | 5.070 | 1,447,664 | +0.10(+2.01%) |
May 11, 2009 | 5.020 | 5.180 | 4.920 | 4.970 | 1,322,509 | -0.22(-4.24%) |
May 08, 2009 | 5.000 | 5.210 | 4.540 | 5.190 | 2,072,517 | +0.13(+2.57%) |
May 07, 2009 | 5.580 | 5.630 | 4.960 | 5.060 | 1,878,402 | -0.45(-8.17%) |
May 06, 2009 | 5.480 | 5.550 | 4.840 | 5.510 | 1,650,865 | +0.10(+1.85%) |
May 05, 2009 | 5.090 | 5.470 | 4.880 | 5.410 | 1,641,294 | +0.33(+6.50%) |
May 04, 2009 | 5.000 | 5.120 | 4.970 | 5.080 | 1,458,736 | +0.68(+15.45%) |
May 01, 2009 | 3.900 | 4.500 | 3.850 | 4.400 | 1,641,852 | +0.49(+12.53%) |
Apr 30, 2009 | 4.120 | 4.170 | 3.830 | 3.910 | 1,167,736 | -0.15(-3.69%) |
Apr 29, 2009 | 3.790 | 4.090 | 3.740 | 4.060 | 427,500 | +0.27(+7.12%) |
Apr 28, 2009 | 3.870 | 4.010 | 3.631 | 3.790 | 770,079 | -0.14(-3.56%) |
Apr 27, 2009 | 4.050 | 4.050 | 3.750 | 3.930 | 617,885 | -0.22(-5.30%) |
Apr 24, 2009 | 4.130 | 4.195 | 4.040 | 4.150 | 588,426 | +0.09(+2.22%) |
Apr 23, 2009 | 4.250 | 4.340 | 3.970 | 4.060 | 1,048,523 | -0.15(-3.56%) |
Apr 22, 2009 | 3.750 | 4.260 | 3.690 | 4.210 | 1,555,417 | +0.40(+10.50%) |
Apr 21, 2009 | 3.580 | 3.900 | 3.530 | 3.810 | 840,681 | +0.23(+6.42%) |
Apr 20, 2009 | 3.940 | 3.940 | 3.350 | 3.580 | 1,160,256 | -0.36(-9.14%) |
Apr 17, 2009 | 3.490 | 4.120 | 3.370 | 3.940 | 2,043,227 | +0.46(+13.22%) |
Apr 16, 2009 | 3.140 | 3.600 | 3.080 | 3.480 | 1,236,082 | +0.40(+12.99%) |
Apr 15, 2009 | 2.880 | 3.160 | 2.820 | 3.080 | 620,699 | +0.18(+6.21%) |
Apr 14, 2009 | 2.870 | 2.960 | 2.820 | 2.900 | 537,632 | -0.02(-0.68%) |
Apr 13, 2009 | 2.910 | 2.970 | 2.850 | 2.920 | 620,626 | -0.05(-1.68%) |
Apr 09, 2009 | 2.800 | 3.040 | 2.710 | 2.970 | 1,335,881 | +0.21(+7.61%) |
Apr 08, 2009 | 2.780 | 2.830 | 2.660 | 2.760 | 477,812 | +0.00(+0.00%) |
Apr 07, 2009 | 2.820 | 2.860 | 2.740 | 2.760 | 591,703 | -0.13(-4.50%) |
Apr 06, 2009 | 3.000 | 3.030 | 2.790 | 2.890 | 1,009,491 | -0.16(-5.25%) |
Apr 03, 2009 | 3.010 | 3.100 | 2.860 | 3.050 | 483,214 | +0.04(+1.33%) |
Apr 02, 2009 | 2.880 | 3.080 | 2.860 | 3.010 | 1,997,615 | +0.20(+7.12%) |
Apr 01, 2009 | 2.600 | 2.840 | 2.550 | 2.810 | 404,714 | +0.14(+5.24%) |
Mar 31, 2009 | 2.860 | 2.870 | 2.670 | 2.670 | 333,612 | -0.13(-4.64%) |
Mar 30, 2009 | 2.860 | 2.860 | 2.760 | 2.800 | 467,530 | -0.28(-9.09%) |
Mar 26, 2009 | 3.130 | 3.200 | 2.950 | 3.080 | 838,365 | +0.01(+0.33%) |
Mar 25, 2009 | 2.970 | 3.260 | 2.830 | 3.070 | 758,198 | +0.19(+6.60%) |
Mar 24, 2009 | 2.880 | 2.970 | 2.790 | 2.880 | 884,961 | -0.07(-2.37%) |
Mar 23, 2009 | 2.850 | 2.950 | 2.770 | 2.950 | 681,352 | +0.43(+17.06%) |
Mar 20, 2009 | 2.500 | 2.960 | 2.500 | 2.520 | 724,762 | -0.40(-13.70%) |
Mar 19, 2009 | 2.930 | 2.970 | 2.850 | 2.920 | 582,174 | +0.06(+2.10%) |
Mar 18, 2009 | 2.740 | 2.950 | 2.700 | 2.860 | 624,742 | +0.11(+4.00%) |
Mar 17, 2009 | 2.640 | 2.750 | 2.560 | 2.750 | 508,478 | +0.12(+4.56%) |
Mar 16, 2009 | 2.910 | 2.950 | 2.610 | 2.630 | 883,416 | -0.22(-7.72%) |
Mar 13, 2009 | 2.830 | 2.970 | 2.730 | 2.850 | 0 | +0.04(+1.42%) |
Mar 12, 2009 | 2.530 | 2.910 | 2.490 | 2.810 | 1,329,269 | +0.23(+8.91%) |
Mar 11, 2009 | 2.650 | 2.770 | 2.470 | 2.580 | 865,614 | -0.13(-4.80%) |
Mar 10, 2009 | 2.850 | 2.950 | 2.580 | 2.710 | 1,775,027 | -0.03(-1.09%) |
Mar 09, 2009 | 2.910 | 2.920 | 2.700 | 2.740 | 1,183,200 | -0.15(-5.19%) |
Mar 06, 2009 | 3.020 | 3.070 | 2.775 | 2.890 | 0 | -0.09(-3.18%) |
Mar 05, 2009 | 3.030 | 3.190 | 2.920 | 2.985 | 733,838 | -0.15(-4.63%) |
Mar 04, 2009 | 2.800 | 3.210 | 2.740 | 3.130 | 1,679,354 | -0.04(-1.26%) |
Mar 02, 2009 | 3.420 | 3.480 | 3.100 | 3.170 | 963,085 | -0.34(-9.69%) |
Feb 27, 2009 | 3.410 | 3.660 | 3.280 | 3.510 | 0 | +0.09(+2.63%) |
Feb 26, 2009 | 3.510 | 3.670 | 3.410 | 3.420 | 641,806 | -0.05(-1.44%) |
Feb 25, 2009 | 3.610 | 3.640 | 3.310 | 3.470 | 1,111,673 | -0.19(-5.19%) |
Feb 24, 2009 | 3.260 | 3.710 | 3.200 | 3.660 | 1,106,171 | +0.45(+14.02%) |
Feb 23, 2009 | 3.410 | 3.560 | 3.210 | 3.210 | 856,109 | -0.15(-4.46%) |
Feb 20, 2009 | 3.250 | 3.500 | 3.190 | 3.360 | 1,174,299 | +0.02(+0.60%) |
Feb 19, 2009 | 3.340 | 3.520 | 3.300 | 3.340 | 624,280 | -0.06(-1.76%) |
Feb 18, 2009 | 3.620 | 3.740 | 3.390 | 3.400 | 1,370,774 | -0.20(-5.56%) |
Feb 17, 2009 | 3.550 | 3.620 | 3.270 | 3.600 | 4,989,789 | +0.07(+1.98%) |
Feb 13, 2009 | 3.870 | 4.200 | 3.480 | 3.530 | 3,699,288 | -0.32(-8.31%) |
Feb 12, 2009 | 3.900 | 4.180 | 3.590 | 3.850 | 3,178,963 | -0.14(-3.51%) |
Feb 11, 2009 | 4.870 | 4.890 | 3.910 | 3.990 | 4,922,295 | -0.83(-17.22%) |
Feb 10, 2009 | 5.770 | 6.090 | 4.820 | 4.820 | 4,701,410 | -0.47(-8.88%) |
Feb 09, 2009 | 5.280 | 5.490 | 5.210 | 5.290 | 773,973 | -0.01(-0.19%) |
Feb 06, 2009 | 5.250 | 5.400 | 5.090 | 5.300 | 1,389,072 | +0.07(+1.34%) |
Feb 05, 2009 | 5.340 | 5.440 | 5.000 | 5.230 | 1,305,713 | +0.01(+0.19%) |
Feb 04, 2009 | 5.910 | 5.910 | 5.050 | 5.220 | 1,698,786 | +0.23(+4.61%) |
Feb 03, 2009 | 5.330 | 5.330 | 4.810 | 4.990 | 1,328,726 | -0.26(-4.95%) |
Feb 02, 2009 | 5.150 | 5.380 | 5.040 | 5.250 | 989,384 | +0.02(+0.38%) |
Jan 30, 2009 | 5.640 | 5.720 | 5.070 | 5.230 | 0 | -0.31(-5.60%) |
Jan 29, 2009 | 6.180 | 6.320 | 5.450 | 5.540 | 992,448 | -0.89(-13.84%) |
Jan 28, 2009 | 6.440 | 6.440 | 6.090 | 6.430 | 704,818 | +0.35(+5.76%) |
Jan 27, 2009 | 5.750 | 6.320 | 5.750 | 6.080 | 782,720 | +0.36(+6.29%) |
Jan 26, 2009 | 5.510 | 5.920 | 5.490 | 5.720 | 598,799 | +0.21(+3.81%) |
Jan 23, 2009 | 5.160 | 5.690 | 5.020 | 5.510 | 537,251 | +0.15(+2.80%) |
Jan 22, 2009 | 5.020 | 5.500 | 5.020 | 5.360 | 597,409 | +0.19(+3.68%) |
Jan 21, 2009 | 4.990 | 5.200 | 4.720 | 5.170 | 828,519 | +0.32(+6.60%) |
Jan 20, 2009 | 5.180 | 5.310 | 4.810 | 4.850 | 1,086,527 | -0.37(-7.09%) |
Jan 16, 2009 | 5.230 | 5.380 | 4.770 | 5.220 | 571,734 | +0.11(+2.15%) |
Jan 15, 2009 | 5.020 | 5.550 | 4.660 | 5.110 | 929,208 | +0.09(+1.79%) |
Jan 14, 2009 | 5.350 | 5.380 | 4.820 | 5.020 | 1,139,247 | -0.48(-8.73%) |
Jan 13, 2009 | 5.540 | 5.840 | 5.340 | 5.500 | 923,461 | -0.05(-0.90%) |
Jan 12, 2009 | 5.600 | 5.760 | 5.320 | 5.550 | 1,481,607 | -0.22(-3.81%) |
Jan 09, 2009 | 6.250 | 6.330 | 5.500 | 5.770 | 1,370,779 | -0.50(-7.97%) |
Jan 08, 2009 | 5.360 | 6.545 | 5.250 | 6.270 | 1,999,061 | +0.86(+15.90%) |
Jan 07, 2009 | 5.510 | 5.630 | 5.290 | 5.410 | 664,534 | -0.23(-4.08%) |
Jan 06, 2009 | 5.390 | 5.830 | 5.330 | 5.640 | 821,383 | +0.25(+4.64%) |
Jan 05, 2009 | 5.580 | 5.590 | 5.160 | 5.390 | 674,618 | -0.21(-3.75%) |
Jan 02, 2009 | 5.730 | 5.770 | 5.360 | 5.600 | 0 | -0.14(-2.44%) |