Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 5.300 | 5.570 | 5.270 | 5.500 | 405,190 | +0.22(+4.17%) |
Jan 28, 2010 | 5.600 | 5.640 | 5.280 | 5.280 | 194,944 | -0.31(-5.55%) |
Jan 27, 2010 | 5.440 | 5.630 | 5.350 | 5.590 | 169,932 | +0.10(+1.82%) |
Jan 26, 2010 | 5.390 | 5.690 | 5.300 | 5.490 | 242,346 | +0.09(+1.67%) |
Jan 25, 2010 | 5.710 | 5.710 | 5.350 | 5.400 | 366,554 | -0.23(-4.09%) |
Jan 22, 2010 | 5.860 | 5.990 | 5.620 | 5.630 | 204,730 | -0.23(-3.92%) |
Jan 21, 2010 | 6.200 | 6.200 | 5.860 | 5.860 | 298,595 | -0.31(-5.02%) |
Jan 20, 2010 | 6.390 | 6.430 | 6.120 | 6.170 | 237,858 | -0.30(-4.64%) |
Jan 19, 2010 | 6.350 | 6.487 | 6.210 | 6.470 | 268,177 | +0.15(+2.37%) |
Jan 15, 2010 | 6.660 | 6.320 | 6.320 | 6.320 | 280,900 | -0.31(-4.68%) |
Jan 14, 2010 | 6.240 | 6.820 | 6.240 | 6.630 | 528,886 | +0.39(+6.25%) |
Jan 13, 2010 | 6.170 | 6.360 | 6.110 | 6.240 | 248,959 | +0.07(+1.13%) |
Jan 12, 2010 | 6.210 | 6.580 | 6.100 | 6.170 | 362,534 | -0.03(-0.48%) |
Jan 11, 2010 | 6.200 | 6.290 | 6.100 | 6.200 | 244,904 | +0.03(+0.49%) |
Jan 08, 2010 | 6.130 | 6.250 | 5.970 | 6.170 | 169,700 | +0.01(+0.16%) |
Jan 07, 2010 | 6.160 | 6.210 | 6.060 | 6.160 | 189,088 | +0.01(+0.16%) |
Jan 06, 2010 | 6.140 | 6.250 | 6.030 | 6.150 | 291,384 | +0.02(+0.33%) |
Jan 05, 2010 | 6.150 | 6.290 | 6.040 | 6.130 | 309,687 | -0.01(-0.16%) |
Jan 04, 2010 | 6.110 | 6.480 | 6.000 | 6.140 | 617,430 | +0.22(+3.72%) |
Dec 31, 2009 | 5.660 | 5.920 | 5.920 | 5.920 | 740,500 | +0.27(+4.78%) |
Dec 30, 2009 | 5.550 | 5.660 | 5.380 | 5.650 | 261,202 | +0.12(+2.17%) |
Dec 29, 2009 | 5.190 | 5.660 | 5.180 | 5.530 | 571,479 | +0.37(+7.17%) |
Dec 28, 2009 | 5.240 | 5.240 | 5.051 | 5.160 | 157,180 | -0.03(-0.58%) |
Dec 24, 2009 | 5.200 | 5.360 | 5.020 | 5.190 | 124,965 | +0.00(+0.00%) |
Dec 23, 2009 | 5.340 | 5.360 | 5.130 | 5.190 | 226,787 | -0.12(-2.26%) |
Dec 22, 2009 | 5.250 | 5.350 | 5.200 | 5.310 | 200,143 | +0.09(+1.72%) |
Dec 21, 2009 | 5.270 | 5.270 | 5.100 | 5.220 | 161,933 | -0.03(-0.57%) |
Dec 18, 2009 | 5.130 | 5.260 | 5.050 | 5.250 | 394,566 | +0.16(+3.14%) |
Dec 17, 2009 | 5.440 | 5.520 | 5.060 | 5.090 | 176,695 | -0.40(-7.29%) |
Dec 16, 2009 | 5.340 | 5.510 | 5.200 | 5.490 | 275,122 | +0.20(+3.78%) |
Dec 15, 2009 | 5.180 | 5.375 | 5.160 | 5.290 | 179,331 | +0.07(+1.34%) |
Dec 14, 2009 | 5.160 | 5.250 | 5.100 | 5.220 | 135,359 | +0.12(+2.35%) |
Dec 11, 2009 | 5.110 | 5.190 | 4.950 | 5.100 | 114,003 | +0.00(+0.00%) |
Dec 10, 2009 | 5.200 | 5.410 | 5.040 | 5.100 | 366,031 | -0.11(-2.11%) |
Dec 09, 2009 | 5.060 | 5.230 | 4.920 | 5.210 | 218,277 | +0.17(+3.37%) |
Dec 08, 2009 | 5.280 | 5.350 | 4.950 | 5.040 | 413,337 | -0.31(-5.79%) |
Dec 07, 2009 | 5.930 | 5.940 | 5.310 | 5.350 | 320,974 | -0.60(-10.08%) |
Dec 04, 2009 | 5.800 | 5.960 | 5.590 | 5.950 | 193,631 | +0.24(+4.20%) |
Dec 03, 2009 | 5.700 | 5.780 | 5.620 | 5.710 | 201,806 | +0.02(+0.35%) |
Dec 02, 2009 | 5.490 | 5.690 | 5.430 | 5.690 | 243,029 | +0.21(+3.83%) |
Dec 01, 2009 | 5.500 | 5.610 | 5.350 | 5.480 | 227,910 | +0.07(+1.29%) |
Nov 30, 2009 | 5.240 | 5.420 | 5.100 | 5.410 | 255,138 | +0.14(+2.66%) |
Nov 27, 2009 | 5.190 | 5.370 | 5.180 | 5.270 | 119,011 | -0.06(-1.13%) |
Nov 25, 2009 | 5.420 | 5.460 | 5.210 | 5.330 | 149,033 | -0.03(-0.56%) |
Nov 24, 2009 | 5.380 | 5.410 | 5.200 | 5.360 | 161,907 | +0.00(+0.00%) |
Nov 23, 2009 | 5.580 | 5.760 | 5.330 | 5.360 | 179,250 | -0.15(-2.72%) |
Nov 20, 2009 | 5.390 | 5.670 | 5.310 | 5.510 | 170,708 | +0.04(+0.73%) |
Nov 19, 2009 | 5.920 | 5.950 | 5.470 | 5.470 | 287,740 | -0.49(-8.22%) |
Nov 18, 2009 | 6.110 | 6.130 | 5.860 | 5.960 | 229,638 | -0.17(-2.77%) |
Nov 17, 2009 | 6.060 | 6.170 | 5.920 | 6.130 | 167,047 | +0.01(+0.16%) |
Nov 16, 2009 | 5.970 | 6.140 | 5.940 | 6.120 | 162,689 | +0.24(+4.08%) |
Nov 13, 2009 | 5.900 | 5.950 | 5.760 | 5.880 | 195,294 | +0.07(+1.20%) |
Nov 12, 2009 | 6.080 | 6.300 | 5.770 | 5.810 | 255,112 | -0.33(-5.37%) |
Nov 11, 2009 | 5.930 | 6.160 | 5.810 | 6.140 | 181,401 | +0.31(+5.32%) |
Nov 10, 2009 | 6.040 | 6.090 | 5.750 | 5.830 | 268,745 | -0.29(-4.74%) |
Nov 09, 2009 | 6.390 | 6.420 | 6.040 | 6.120 | 299,646 | -0.23(-3.62%) |
Nov 06, 2009 | 6.360 | 6.480 | 6.060 | 6.350 | 302,604 | -0.05(-0.78%) |
Nov 05, 2009 | 5.960 | 6.500 | 5.620 | 6.400 | 548,685 | +0.92(+16.79%) |
Nov 04, 2009 | 5.870 | 6.035 | 5.470 | 5.480 | 259,898 | -0.37(-6.32%) |
Nov 03, 2009 | 5.380 | 5.860 | 5.310 | 5.850 | 388,120 | +0.43(+7.93%) |
Nov 02, 2009 | 5.350 | 5.590 | 5.285 | 5.420 | 402,686 | +0.10(+1.88%) |
Oct 30, 2009 | 6.020 | 6.060 | 5.230 | 5.320 | 1,039,491 | -0.78(-12.79%) |
Oct 29, 2009 | 6.000 | 6.130 | 5.860 | 6.100 | 283,334 | +0.22(+3.74%) |
Oct 28, 2009 | 6.070 | 6.190 | 5.830 | 5.880 | 382,565 | -0.27(-4.39%) |
Oct 27, 2009 | 6.060 | 6.240 | 5.980 | 6.150 | 242,503 | +0.09(+1.49%) |
Oct 26, 2009 | 6.020 | 6.350 | 6.000 | 6.060 | 376,855 | +0.04(+0.66%) |
Oct 23, 2009 | 6.025 | 6.200 | 5.820 | 6.020 | 547,862 | -0.27(-4.29%) |
Oct 22, 2009 | 6.500 | 6.620 | 6.130 | 6.290 | 583,780 | -0.21(-3.23%) |
Oct 21, 2009 | 6.590 | 6.790 | 6.430 | 6.500 | 408,472 | -0.17(-2.55%) |
Oct 20, 2009 | 6.470 | 6.850 | 6.361 | 6.670 | 882,551 | +0.01(+0.15%) |
Oct 19, 2009 | 7.000 | 7.000 | 6.540 | 6.660 | 869,325 | -0.58(-8.01%) |
Oct 16, 2009 | 7.320 | 7.450 | 7.170 | 7.240 | 208,676 | -0.13(-1.76%) |
Oct 15, 2009 | 7.150 | 7.490 | 7.090 | 7.370 | 307,767 | +0.21(+2.93%) |
Oct 14, 2009 | 7.290 | 7.320 | 7.040 | 7.160 | 262,575 | +0.02(+0.28%) |
Oct 13, 2009 | 7.040 | 7.200 | 6.900 | 7.140 | 292,768 | +0.05(+0.71%) |
Oct 12, 2009 | 7.222 | 7.350 | 7.050 | 7.090 | 303,949 | -0.11(-1.53%) |
Oct 09, 2009 | 7.220 | 7.370 | 7.150 | 7.200 | 285,051 | -0.15(-2.04%) |
Oct 08, 2009 | 7.280 | 7.420 | 7.260 | 7.350 | 639,328 | +0.13(+1.80%) |
Oct 07, 2009 | 7.250 | 7.490 | 7.020 | 7.220 | 2,208,151 | -0.78(-9.75%) |
Oct 06, 2009 | 8.210 | 8.474 | 7.940 | 8.000 | 329,519 | -0.09(-1.11%) |
Oct 05, 2009 | 7.930 | 8.300 | 7.902 | 8.090 | 371,544 | +0.36(+4.66%) |
Oct 02, 2009 | 7.540 | 7.930 | 7.281 | 7.730 | 247,412 | +0.07(+0.91%) |
Oct 01, 2009 | 8.110 | 8.380 | 7.640 | 7.660 | 453,067 | -0.55(-6.70%) |
Sep 30, 2009 | 8.550 | 8.650 | 8.080 | 8.210 | 308,618 | -0.33(-3.86%) |
Sep 29, 2009 | 8.400 | 8.630 | 8.320 | 8.540 | 230,618 | +0.10(+1.18%) |
Sep 28, 2009 | 8.450 | 8.600 | 8.400 | 8.440 | 184,152 | +0.03(+0.36%) |
Sep 25, 2009 | 8.320 | 8.490 | 8.230 | 8.410 | 203,645 | +0.03(+0.36%) |
Sep 24, 2009 | 8.500 | 8.600 | 8.150 | 8.380 | 279,912 | -0.09(-1.06%) |
Sep 23, 2009 | 8.980 | 9.140 | 8.410 | 8.470 | 455,610 | -0.24(-2.76%) |
Sep 22, 2009 | 9.150 | 9.300 | 8.710 | 8.710 | 211,851 | -0.32(-3.54%) |
Sep 21, 2009 | 8.650 | 9.390 | 8.580 | 9.030 | 416,784 | +0.29(+3.32%) |
Sep 18, 2009 | 8.360 | 8.750 | 8.140 | 8.740 | 375,629 | +0.41(+4.92%) |
Sep 17, 2009 | 8.590 | 8.639 | 8.160 | 8.330 | 188,773 | -0.25(-2.91%) |
Sep 16, 2009 | 8.510 | 8.600 | 8.360 | 8.580 | 142,316 | +0.06(+0.70%) |
Sep 15, 2009 | 8.280 | 8.520 | 8.160 | 8.520 | 234,490 | +0.22(+2.65%) |
Sep 14, 2009 | 8.360 | 8.360 | 8.040 | 8.300 | 234,812 | -0.19(-2.24%) |
Sep 11, 2009 | 8.790 | 8.827 | 8.310 | 8.490 | 230,067 | -0.12(-1.39%) |
Sep 10, 2009 | 8.750 | 8.770 | 8.470 | 8.610 | 197,112 | -0.13(-1.49%) |
Sep 09, 2009 | 8.830 | 8.950 | 8.540 | 8.740 | 438,355 | +0.24(+2.82%) |
Sep 08, 2009 | 8.020 | 8.730 | 7.920 | 8.500 | 776,614 | +0.61(+7.73%) |
Sep 04, 2009 | 7.610 | 8.050 | 7.600 | 7.890 | 352,833 | +0.28(+3.68%) |
Sep 03, 2009 | 7.410 | 8.230 | 7.400 | 7.610 | 980,962 | +0.35(+4.82%) |
Sep 02, 2009 | 6.930 | 7.290 | 6.800 | 7.260 | 308,505 | +0.32(+4.61%) |
Sep 01, 2009 | 6.970 | 7.300 | 6.880 | 6.940 | 266,520 | -0.07(-1.00%) |
Aug 31, 2009 | 6.970 | 7.010 | 6.850 | 7.010 | 172,478 | -0.07(-0.99%) |
Aug 28, 2009 | 7.260 | 7.290 | 6.950 | 7.080 | 174,268 | -0.11(-1.53%) |
Aug 27, 2009 | 7.300 | 7.310 | 6.890 | 7.190 | 208,852 | +0.03(+0.42%) |
Aug 26, 2009 | 7.250 | 7.390 | 7.020 | 7.160 | 488,346 | -0.05(-0.69%) |
Aug 25, 2009 | 6.280 | 7.240 | 6.270 | 7.210 | 1,225,371 | +0.94(+14.99%) |
Aug 24, 2009 | 5.770 | 6.280 | 5.730 | 6.270 | 414,000 | +0.50(+8.67%) |
Aug 21, 2009 | 5.760 | 5.790 | 5.510 | 5.770 | 305,112 | +0.10(+1.76%) |
Aug 20, 2009 | 5.580 | 5.690 | 5.530 | 5.670 | 218,205 | +0.09(+1.61%) |
Aug 19, 2009 | 5.410 | 5.650 | 5.320 | 5.580 | 208,297 | +0.08(+1.45%) |
Aug 18, 2009 | 5.390 | 5.590 | 5.170 | 5.500 | 164,442 | +0.14(+2.61%) |
Aug 17, 2009 | 5.410 | 5.450 | 5.100 | 5.360 | 222,691 | -0.16(-2.90%) |
Aug 14, 2009 | 5.660 | 5.720 | 5.420 | 5.520 | 199,674 | -0.22(-3.83%) |
Aug 13, 2009 | 5.670 | 5.750 | 5.560 | 5.740 | 122,514 | +0.13(+2.32%) |
Aug 12, 2009 | 5.540 | 5.750 | 5.540 | 5.610 | 179,366 | +0.06(+1.08%) |
Aug 11, 2009 | 5.420 | 5.660 | 5.420 | 5.550 | 152,649 | -0.08(-1.42%) |
Aug 10, 2009 | 5.630 | 5.650 | 5.550 | 5.630 | 105,737 | -0.04(-0.71%) |
Aug 07, 2009 | 5.800 | 5.800 | 5.591 | 5.670 | 170,975 | -0.02(-0.35%) |
Aug 06, 2009 | 5.870 | 5.870 | 5.590 | 5.690 | 177,680 | -0.13(-2.23%) |
Aug 05, 2009 | 5.920 | 5.920 | 5.740 | 5.820 | 183,737 | -0.09(-1.52%) |
Aug 04, 2009 | 5.780 | 5.970 | 5.730 | 5.910 | 209,625 | +0.05(+0.85%) |
Aug 03, 2009 | 5.790 | 6.000 | 5.660 | 5.860 | 275,866 | +0.16(+2.81%) |
Jul 31, 2009 | 5.630 | 5.900 | 5.540 | 5.700 | 288,652 | +0.02(+0.35%) |
Jul 30, 2009 | 5.720 | 5.860 | 5.480 | 5.680 | 299,357 | +0.08(+1.43%) |
Jul 29, 2009 | 5.780 | 5.950 | 5.510 | 5.600 | 430,096 | -0.18(-3.11%) |
Jul 28, 2009 | 5.390 | 5.800 | 5.340 | 5.780 | 254,900 | +0.36(+6.64%) |
Jul 27, 2009 | 5.220 | 5.430 | 5.110 | 5.420 | 214,472 | +0.28(+5.45%) |
Jul 24, 2009 | 5.000 | 5.180 | 4.870 | 5.140 | 235,816 | +0.14(+2.80%) |
Jul 23, 2009 | 4.600 | 5.220 | 4.600 | 5.000 | 456,030 | +0.36(+7.76%) |
Jul 22, 2009 | 4.510 | 4.790 | 4.510 | 4.640 | 122,451 | -0.07(-1.49%) |
Jul 21, 2009 | 4.680 | 4.730 | 4.595 | 4.710 | 108,822 | +0.02(+0.43%) |
Jul 20, 2009 | 4.720 | 4.820 | 4.570 | 4.690 | 104,911 | +0.02(+0.43%) |
Jul 17, 2009 | 4.750 | 4.850 | 4.530 | 4.670 | 97,308 | -0.06(-1.27%) |
Jul 16, 2009 | 4.700 | 4.800 | 4.590 | 4.730 | 93,238 | +0.01(+0.21%) |
Jul 15, 2009 | 4.460 | 4.770 | 4.430 | 4.720 | 156,668 | +0.35(+8.01%) |
Jul 14, 2009 | 4.480 | 4.480 | 4.300 | 4.370 | 94,395 | -0.11(-2.46%) |
Jul 13, 2009 | 4.320 | 4.490 | 4.240 | 4.480 | 106,788 | +0.12(+2.75%) |
Jul 10, 2009 | 4.240 | 4.410 | 4.200 | 4.360 | 77,090 | +0.10(+2.35%) |
Jul 09, 2009 | 4.480 | 4.530 | 4.250 | 4.260 | 134,693 | -0.20(-4.48%) |
Jul 08, 2009 | 4.780 | 4.880 | 4.360 | 4.460 | 252,250 | -0.31(-6.50%) |
Jul 07, 2009 | 4.880 | 4.980 | 4.730 | 4.770 | 108,228 | -0.09(-1.85%) |
Jul 06, 2009 | 4.780 | 4.880 | 4.600 | 4.860 | 141,604 | +0.08(+1.67%) |
Jul 02, 2009 | 5.010 | 5.050 | 4.580 | 4.780 | 216,367 | -0.22(-4.40%) |
Jul 01, 2009 | 5.010 | 5.110 | 4.920 | 5.000 | 208,825 | +0.06(+1.21%) |
Jun 30, 2009 | 4.890 | 5.140 | 4.850 | 4.940 | 272,998 | +0.03(+0.61%) |
Jun 29, 2009 | 4.930 | 5.190 | 4.810 | 4.910 | 293,224 | -0.02(-0.41%) |
Jun 26, 2009 | 4.440 | 4.940 | 4.300 | 4.930 | 1,062,758 | +0.44(+9.80%) |
Jun 25, 2009 | 4.240 | 4.520 | 4.120 | 4.490 | 126,946 | +0.35(+8.45%) |
Jun 24, 2009 | 4.270 | 4.310 | 4.130 | 4.140 | 160,877 | -0.04(-0.96%) |
Jun 23, 2009 | 4.420 | 4.500 | 4.140 | 4.180 | 199,649 | -0.22(-5.00%) |
Jun 22, 2009 | 4.540 | 4.590 | 4.360 | 4.400 | 298,451 | +0.06(+1.38%) |
Jun 19, 2009 | 4.330 | 4.390 | 4.270 | 4.340 | 237,262 | +0.06(+1.40%) |
Jun 18, 2009 | 4.160 | 4.290 | 4.050 | 4.280 | 120,365 | +0.06(+1.42%) |
Jun 17, 2009 | 4.000 | 4.280 | 4.000 | 4.220 | 144,058 | +0.21(+5.24%) |
Jun 16, 2009 | 4.100 | 4.220 | 4.000 | 4.010 | 100,547 | -0.08(-1.96%) |
Jun 15, 2009 | 4.250 | 4.250 | 4.020 | 4.090 | 170,973 | -0.20(-4.66%) |
Jun 12, 2009 | 4.000 | 4.310 | 4.000 | 4.290 | 259,997 | +0.25(+6.19%) |
Jun 11, 2009 | 4.000 | 4.150 | 3.990 | 4.040 | 127,496 | +0.05(+1.25%) |
Jun 10, 2009 | 4.000 | 4.030 | 3.930 | 3.990 | 185,699 | +0.03(+0.76%) |
Jun 09, 2009 | 4.100 | 4.150 | 3.900 | 3.960 | 290,484 | +0.03(+0.76%) |
Jun 08, 2009 | 4.080 | 4.290 | 3.830 | 3.930 | 438,102 | -0.29(-6.87%) |
Jun 05, 2009 | 4.100 | 4.230 | 4.040 | 4.220 | 213,016 | +0.12(+2.93%) |
Jun 04, 2009 | 3.960 | 4.100 | 3.820 | 4.100 | 223,937 | +0.16(+4.06%) |
Jun 03, 2009 | 3.880 | 3.960 | 3.750 | 3.940 | 126,552 | +0.03(+0.77%) |
Jun 02, 2009 | 3.940 | 4.100 | 3.680 | 3.910 | 466,949 | +0.01(+0.26%) |
Jun 01, 2009 | 4.000 | 4.080 | 3.840 | 3.900 | 282,284 | -0.07(-1.76%) |
May 29, 2009 | 3.900 | 3.990 | 3.810 | 3.970 | 133,715 | +0.10(+2.58%) |
May 28, 2009 | 3.810 | 3.930 | 3.670 | 3.870 | 105,078 | +0.12(+3.20%) |
May 27, 2009 | 3.760 | 3.900 | 3.690 | 3.750 | 98,034 | -0.04(-1.06%) |
May 26, 2009 | 3.640 | 3.900 | 3.630 | 3.790 | 162,753 | +0.12(+3.27%) |
May 22, 2009 | 3.810 | 3.840 | 3.660 | 3.670 | 87,772 | -0.09(-2.39%) |
May 21, 2009 | 3.870 | 3.906 | 3.700 | 3.760 | 118,854 | -0.17(-4.33%) |
May 20, 2009 | 3.810 | 4.000 | 3.780 | 3.930 | 252,430 | +0.11(+2.88%) |
May 19, 2009 | 3.900 | 3.949 | 3.760 | 3.820 | 155,582 | -0.03(-0.78%) |
May 18, 2009 | 3.900 | 3.990 | 3.810 | 3.850 | 182,115 | -0.05(-1.28%) |
May 15, 2009 | 3.920 | 3.990 | 3.810 | 3.900 | 98,333 | +0.02(+0.52%) |
May 14, 2009 | 3.830 | 4.040 | 3.780 | 3.880 | 94,889 | +0.06(+1.57%) |
May 13, 2009 | 3.950 | 4.040 | 3.820 | 3.820 | 156,488 | -0.20(-4.98%) |
May 12, 2009 | 4.040 | 4.120 | 4.000 | 4.020 | 220,235 | +0.00(+0.00%) |
May 11, 2009 | 3.770 | 4.070 | 3.770 | 4.020 | 273,314 | +0.13(+3.34%) |
May 08, 2009 | 3.850 | 3.940 | 3.744 | 3.890 | 210,161 | +0.11(+2.91%) |
May 07, 2009 | 3.550 | 3.940 | 3.550 | 3.780 | 419,418 | +0.27(+7.69%) |
May 06, 2009 | 3.580 | 3.698 | 3.400 | 3.510 | 284,649 | -0.10(-2.77%) |
May 05, 2009 | 3.880 | 3.880 | 3.570 | 3.610 | 239,934 | -0.32(-8.14%) |
May 04, 2009 | 4.160 | 4.160 | 3.800 | 3.930 | 307,552 | -0.15(-3.68%) |
May 01, 2009 | 4.250 | 4.250 | 4.000 | 4.080 | 405,077 | -0.17(-4.00%) |
Apr 30, 2009 | 4.480 | 4.830 | 4.250 | 4.250 | 293,358 | -0.30(-6.59%) |
Apr 29, 2009 | 4.390 | 4.700 | 4.320 | 4.550 | 203,427 | +0.18(+4.12%) |
Apr 28, 2009 | 4.210 | 4.440 | 4.210 | 4.370 | 135,344 | +0.17(+4.05%) |
Apr 27, 2009 | 4.330 | 4.460 | 4.180 | 4.200 | 161,172 | -0.18(-4.11%) |
Apr 24, 2009 | 4.330 | 4.470 | 4.320 | 4.380 | 153,311 | +0.10(+2.34%) |
Apr 23, 2009 | 4.590 | 4.610 | 4.190 | 4.280 | 188,468 | -0.29(-6.35%) |
Apr 22, 2009 | 4.620 | 4.820 | 4.490 | 4.570 | 149,668 | -0.15(-3.18%) |
Apr 21, 2009 | 4.640 | 4.870 | 4.560 | 4.720 | 166,745 | +0.07(+1.51%) |
Apr 20, 2009 | 4.660 | 4.920 | 4.500 | 4.650 | 160,457 | -0.13(-2.72%) |
Apr 17, 2009 | 4.790 | 4.870 | 4.650 | 4.780 | 119,156 | +0.01(+0.21%) |
Apr 16, 2009 | 4.680 | 4.860 | 4.520 | 4.770 | 161,795 | +0.13(+2.80%) |
Apr 15, 2009 | 4.650 | 4.780 | 4.520 | 4.640 | 145,514 | -0.03(-0.64%) |
Apr 14, 2009 | 4.990 | 5.000 | 4.660 | 4.670 | 389,732 | -0.31(-6.22%) |
Apr 13, 2009 | 4.670 | 4.990 | 4.500 | 4.980 | 189,108 | +0.21(+4.40%) |
Apr 09, 2009 | 4.660 | 4.780 | 4.440 | 4.770 | 160,736 | +0.26(+5.76%) |
Apr 08, 2009 | 4.330 | 4.530 | 4.300 | 4.510 | 123,937 | +0.21(+4.88%) |
Apr 07, 2009 | 4.340 | 4.490 | 4.260 | 4.300 | 117,349 | -0.12(-2.71%) |
Apr 06, 2009 | 4.450 | 4.490 | 4.300 | 4.420 | 117,295 | -0.13(-2.86%) |
Apr 03, 2009 | 4.490 | 4.560 | 4.200 | 4.550 | 198,068 | +0.06(+1.34%) |
Apr 02, 2009 | 4.460 | 4.580 | 4.350 | 4.490 | 200,578 | +0.19(+4.42%) |
Apr 01, 2009 | 4.110 | 4.400 | 4.040 | 4.300 | 151,216 | +0.07(+1.65%) |
Mar 31, 2009 | 4.420 | 4.450 | 4.230 | 4.230 | 143,850 | +0.00(+0.00%) |
Mar 30, 2009 | 4.200 | 4.250 | 3.980 | 4.230 | 137,755 | -0.31(-6.83%) |
Mar 26, 2009 | 4.270 | 4.560 | 4.090 | 4.540 | 223,377 | +0.31(+7.33%) |
Mar 25, 2009 | 4.260 | 4.465 | 3.985 | 4.230 | 225,633 | +0.00(+0.00%) |
Mar 24, 2009 | 4.180 | 4.660 | 4.100 | 4.230 | 164,262 | -0.19(-4.30%) |
Mar 23, 2009 | 4.360 | 4.430 | 4.080 | 4.420 | 235,957 | +0.34(+8.33%) |
Mar 20, 2009 | 4.360 | 4.460 | 4.080 | 4.080 | 232,416 | -0.25(-5.77%) |
Mar 19, 2009 | 4.380 | 4.390 | 4.060 | 4.330 | 135,803 | +0.02(+0.46%) |
Mar 18, 2009 | 4.160 | 4.380 | 3.860 | 4.310 | 158,767 | +0.11(+2.62%) |
Mar 17, 2009 | 3.740 | 4.200 | 3.740 | 4.200 | 233,500 | +0.47(+12.60%) |
Mar 16, 2009 | 4.130 | 4.230 | 3.700 | 3.730 | 188,480 | -0.33(-8.13%) |
Mar 13, 2009 | 3.920 | 4.240 | 3.920 | 4.060 | 160,902 | +0.16(+4.10%) |
Mar 12, 2009 | 3.480 | 3.970 | 3.450 | 3.900 | 246,206 | +0.39(+11.11%) |
Mar 11, 2009 | 3.710 | 4.000 | 3.500 | 3.510 | 216,427 | -0.13(-3.57%) |
Mar 10, 2009 | 3.050 | 3.640 | 3.000 | 3.640 | 245,821 | +0.70(+23.81%) |
Mar 09, 2009 | 3.000 | 3.348 | 2.830 | 2.940 | 267,744 | -0.05(-1.67%) |
Mar 06, 2009 | 2.770 | 3.030 | 2.680 | 2.990 | 218,934 | +0.27(+9.93%) |
Mar 05, 2009 | 3.080 | 3.180 | 2.700 | 2.720 | 373,831 | -0.46(-14.47%) |
Mar 04, 2009 | 3.150 | 3.270 | 2.980 | 3.180 | 240,584 | +0.24(+8.16%) |
Mar 02, 2009 | 3.500 | 3.580 | 2.830 | 2.940 | 438,615 | -0.63(-17.65%) |
Feb 27, 2009 | 3.790 | 3.920 | 3.540 | 3.570 | 299,321 | -0.30(-7.75%) |
Feb 26, 2009 | 4.190 | 4.400 | 3.760 | 3.870 | 246,260 | -0.28(-6.75%) |
Feb 25, 2009 | 4.580 | 4.580 | 4.150 | 4.150 | 232,434 | -0.51(-10.94%) |
Feb 24, 2009 | 4.330 | 4.670 | 4.230 | 4.660 | 218,002 | +0.43(+10.17%) |
Feb 23, 2009 | 4.500 | 4.750 | 4.200 | 4.230 | 187,412 | -0.20(-4.51%) |
Feb 20, 2009 | 4.560 | 4.660 | 4.310 | 4.430 | 182,373 | -0.22(-4.73%) |
Feb 19, 2009 | 4.720 | 4.890 | 4.590 | 4.650 | 187,170 | +0.00(+0.00%) |
Feb 18, 2009 | 4.810 | 4.830 | 4.620 | 4.650 | 75,182 | -0.03(-0.64%) |
Feb 17, 2009 | 4.800 | 4.950 | 4.450 | 4.680 | 207,743 | -0.25(-5.07%) |
Feb 13, 2009 | 5.180 | 5.250 | 4.880 | 4.930 | 179,604 | -0.22(-4.27%) |
Feb 12, 2009 | 4.950 | 5.580 | 4.700 | 5.150 | 781,575 | +0.36(+7.52%) |
Feb 11, 2009 | 4.810 | 4.910 | 4.630 | 4.790 | 104,713 | +0.06(+1.27%) |
Feb 10, 2009 | 4.900 | 5.130 | 4.730 | 4.730 | 132,393 | -0.23(-4.64%) |
Feb 09, 2009 | 5.050 | 5.210 | 4.870 | 4.960 | 95,646 | -0.09(-1.78%) |
Feb 06, 2009 | 4.780 | 5.100 | 4.700 | 5.050 | 254,190 | +0.25(+5.21%) |
Feb 05, 2009 | 5.160 | 5.160 | 4.600 | 4.800 | 464,491 | +0.00(+0.00%) |
Feb 04, 2009 | 4.900 | 5.100 | 4.710 | 4.800 | 179,231 | -0.10(-2.04%) |
Feb 03, 2009 | 4.810 | 5.170 | 4.700 | 4.900 | 305,669 | +0.17(+3.59%) |