Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.287 | 7.427 | 6.965 | 7.354 | 478,857 | +0.07(+0.92%) |
Nov 27, 2009 | 7.439 | 7.567 | 7.232 | 7.287 | 160,302 | -0.51(-6.55%) |
Nov 25, 2009 | 8.035 | 8.035 | 7.570 | 7.798 | 318,743 | -0.21(-2.58%) |
Nov 24, 2009 | 7.737 | 8.181 | 7.704 | 8.005 | 588,424 | +0.24(+3.05%) |
Nov 23, 2009 | 7.549 | 7.847 | 7.464 | 7.768 | 401,360 | +0.40(+5.45%) |
Nov 20, 2009 | 7.220 | 7.488 | 7.184 | 7.366 | 364,235 | +0.09(+1.25%) |
Nov 19, 2009 | 7.439 | 7.476 | 6.782 | 7.275 | 429,087 | -0.23(-3.08%) |
Nov 18, 2009 | 7.409 | 7.543 | 7.306 | 7.506 | 317,487 | +0.12(+1.65%) |
Nov 17, 2009 | 7.415 | 7.439 | 7.239 | 7.385 | 248,677 | -0.06(-0.82%) |
Nov 16, 2009 | 7.299 | 7.543 | 7.299 | 7.445 | 291,320 | +0.26(+3.55%) |
Nov 13, 2009 | 7.068 | 7.366 | 6.940 | 7.190 | 293,732 | +0.01(+0.08%) |
Nov 12, 2009 | 7.573 | 7.798 | 7.172 | 7.184 | 247,168 | -0.40(-5.22%) |
Nov 11, 2009 | 7.409 | 7.750 | 7.409 | 7.579 | 373,351 | +0.30(+4.09%) |
Nov 10, 2009 | 7.293 | 7.695 | 7.226 | 7.281 | 373,524 | -0.09(-1.24%) |
Nov 09, 2009 | 7.385 | 7.518 | 7.208 | 7.372 | 281,767 | +0.06(+0.83%) |
Nov 06, 2009 | 7.433 | 7.591 | 7.032 | 7.312 | 244,912 | -0.22(-2.91%) |
Nov 05, 2009 | 7.281 | 7.579 | 7.153 | 7.531 | 340,089 | +0.37(+5.18%) |
Nov 04, 2009 | 7.293 | 7.293 | 6.940 | 7.159 | 357,327 | -0.05(-0.76%) |
Nov 03, 2009 | 6.971 | 7.245 | 6.959 | 7.214 | 231,754 | +0.18(+2.51%) |
Nov 02, 2009 | 7.220 | 7.287 | 6.874 | 7.038 | 303,343 | -0.14(-1.95%) |
Oct 30, 2009 | 7.257 | 7.305 | 7.099 | 7.178 | 392,426 | -0.13(-1.83%) |
Oct 29, 2009 | 7.293 | 7.366 | 7.044 | 7.312 | 275,341 | +0.10(+1.35%) |
Oct 28, 2009 | 7.597 | 7.737 | 7.062 | 7.214 | 262,531 | -0.36(-4.82%) |
Oct 27, 2009 | 7.883 | 8.151 | 7.561 | 7.579 | 331,147 | -0.29(-3.71%) |
Oct 26, 2009 | 7.822 | 8.248 | 7.822 | 7.871 | 358,230 | +0.09(+1.09%) |
Oct 23, 2009 | 8.102 | 8.114 | 7.780 | 7.786 | 450,200 | -0.70(-8.24%) |
Oct 22, 2009 | 8.072 | 8.619 | 8.023 | 8.486 | 225,443 | +0.38(+4.65%) |
Oct 21, 2009 | 8.090 | 8.589 | 8.072 | 8.108 | 548,030 | +0.01(+0.15%) |
Oct 20, 2009 | 8.303 | 8.309 | 8.090 | 8.096 | 380,253 | -0.17(-2.06%) |
Oct 19, 2009 | 8.200 | 8.364 | 8.066 | 8.267 | 198,925 | +0.13(+1.65%) |
Oct 16, 2009 | 8.078 | 8.254 | 8.011 | 8.133 | 246,101 | +0.00(+0.00%) |
Oct 15, 2009 | 7.999 | 8.303 | 7.999 | 8.133 | 368,155 | +0.04(+0.45%) |
Oct 14, 2009 | 8.090 | 8.114 | 7.877 | 8.096 | 136,144 | +0.16(+1.99%) |
Oct 13, 2009 | 7.993 | 7.993 | 7.768 | 7.938 | 193,494 | -0.07(-0.84%) |
Oct 12, 2009 | 8.005 | 8.260 | 7.896 | 8.005 | 203,011 | -0.16(-1.94%) |
Oct 09, 2009 | 7.993 | 8.194 | 7.920 | 8.163 | 174,220 | +0.19(+2.36%) |
Oct 08, 2009 | 7.865 | 8.242 | 7.585 | 7.975 | 423,754 | +0.16(+2.02%) |
Oct 07, 2009 | 7.810 | 7.956 | 7.731 | 7.816 | 147,515 | -0.06(-0.77%) |
Oct 06, 2009 | 7.756 | 7.993 | 7.537 | 7.877 | 220,582 | +0.17(+2.21%) |
Oct 05, 2009 | 7.585 | 7.822 | 7.372 | 7.707 | 249,571 | +0.19(+2.51%) |
Oct 02, 2009 | 7.555 | 7.719 | 7.360 | 7.518 | 221,872 | -0.15(-1.98%) |
Oct 01, 2009 | 7.847 | 7.865 | 7.500 | 7.670 | 247,659 | -0.21(-2.70%) |
Sep 30, 2009 | 8.212 | 8.212 | 7.600 | 7.883 | 421,589 | -0.30(-3.64%) |
Sep 29, 2009 | 8.419 | 8.492 | 8.102 | 8.181 | 400,751 | -0.24(-2.89%) |
Sep 28, 2009 | 8.175 | 8.455 | 8.011 | 8.425 | 344,453 | +0.33(+4.06%) |
Sep 25, 2009 | 7.597 | 8.230 | 7.500 | 8.096 | 544,060 | +0.49(+6.48%) |
Sep 24, 2009 | 7.932 | 7.975 | 7.543 | 7.604 | 284,782 | -0.33(-4.14%) |
Sep 23, 2009 | 8.285 | 8.419 | 7.926 | 7.932 | 371,194 | -0.36(-4.33%) |
Sep 22, 2009 | 8.181 | 8.394 | 8.175 | 8.291 | 255,449 | +0.21(+2.56%) |
Sep 21, 2009 | 7.847 | 8.139 | 7.780 | 8.084 | 252,299 | +0.12(+1.53%) |
Sep 18, 2009 | 8.023 | 8.084 | 7.841 | 7.962 | 481,175 | -0.02(-0.30%) |
Sep 17, 2009 | 7.896 | 8.054 | 7.750 | 7.987 | 261,263 | +0.08(+1.00%) |
Sep 16, 2009 | 7.841 | 8.017 | 7.774 | 7.908 | 304,133 | +0.07(+0.93%) |
Sep 15, 2009 | 7.713 | 7.847 | 7.591 | 7.835 | 475,717 | +0.09(+1.10%) |
Sep 14, 2009 | 7.366 | 7.816 | 7.050 | 7.750 | 578,429 | +0.32(+4.26%) |
Sep 11, 2009 | 7.524 | 7.640 | 7.385 | 7.433 | 485,275 | -0.06(-0.81%) |
Sep 10, 2009 | 7.409 | 7.537 | 7.172 | 7.494 | 411,154 | +0.12(+1.65%) |
Sep 09, 2009 | 7.385 | 7.488 | 7.205 | 7.372 | 577,730 | -0.01(-0.16%) |
Sep 08, 2009 | 7.792 | 7.938 | 7.269 | 7.385 | 542,201 | -0.32(-4.11%) |
Sep 04, 2009 | 7.719 | 7.768 | 7.445 | 7.701 | 442,640 | -0.02(-0.24%) |
Sep 03, 2009 | 7.877 | 7.938 | 7.658 | 7.719 | 374,530 | -0.07(-0.94%) |
Sep 02, 2009 | 7.956 | 8.096 | 7.707 | 7.792 | 248,072 | -0.22(-2.73%) |
Sep 01, 2009 | 8.145 | 8.498 | 7.896 | 8.011 | 272,541 | -0.11(-1.35%) |
Aug 31, 2009 | 8.309 | 8.400 | 8.060 | 8.121 | 367,816 | -0.27(-3.26%) |
Aug 28, 2009 | 8.875 | 8.911 | 8.267 | 8.394 | 215,137 | -0.41(-4.63%) |
Aug 27, 2009 | 8.777 | 8.899 | 8.406 | 8.802 | 309,769 | +0.01(+0.07%) |
Aug 26, 2009 | 8.796 | 9.033 | 8.686 | 8.796 | 260,282 | -0.04(-0.41%) |
Aug 25, 2009 | 8.242 | 8.875 | 8.175 | 8.832 | 358,684 | +0.67(+8.20%) |
Aug 24, 2009 | 8.437 | 8.479 | 8.066 | 8.163 | 220,392 | -0.27(-3.24%) |
Aug 21, 2009 | 8.127 | 8.449 | 8.127 | 8.437 | 458,333 | +0.41(+5.16%) |
Aug 20, 2009 | 8.358 | 8.680 | 7.713 | 8.023 | 297,462 | +0.27(+3.53%) |
Aug 19, 2009 | 7.579 | 7.883 | 7.482 | 7.750 | 270,726 | +0.07(+0.95%) |
Aug 18, 2009 | 7.543 | 7.750 | 7.445 | 7.677 | 187,312 | +0.16(+2.19%) |
Aug 17, 2009 | 7.591 | 7.774 | 7.433 | 7.512 | 282,554 | -0.28(-3.59%) |
Aug 14, 2009 | 8.260 | 8.370 | 7.646 | 7.792 | 281,162 | -0.46(-5.60%) |
Aug 13, 2009 | 8.181 | 8.291 | 8.011 | 8.254 | 308,851 | +0.07(+0.89%) |
Aug 12, 2009 | 7.908 | 8.370 | 7.829 | 8.181 | 616,641 | +0.30(+3.86%) |
Aug 11, 2009 | 7.816 | 8.029 | 7.543 | 7.877 | 284,447 | +0.02(+0.31%) |
Aug 10, 2009 | 7.993 | 8.267 | 7.731 | 7.853 | 362,489 | -0.24(-2.93%) |
Aug 07, 2009 | 7.798 | 8.139 | 7.707 | 8.090 | 732,489 | +0.49(+6.40%) |
Aug 06, 2009 | 7.658 | 7.853 | 7.500 | 7.604 | 212,092 | -0.01(-0.16%) |
Aug 05, 2009 | 7.750 | 7.768 | 7.366 | 7.616 | 290,406 | -0.15(-1.96%) |
Aug 04, 2009 | 8.005 | 8.029 | 7.713 | 7.768 | 214,622 | -0.29(-3.55%) |
Aug 03, 2009 | 7.689 | 8.294 | 7.549 | 8.054 | 567,950 | +0.46(+6.09%) |
Jul 31, 2009 | 7.591 | 7.786 | 7.518 | 7.591 | 286,145 | +0.00(+0.00%) |
Jul 30, 2009 | 7.433 | 7.835 | 7.354 | 7.591 | 291,785 | +0.27(+3.74%) |
Jul 29, 2009 | 7.482 | 7.610 | 7.202 | 7.318 | 171,241 | -0.22(-2.91%) |
Jul 28, 2009 | 7.531 | 7.871 | 7.214 | 7.537 | 370,916 | +0.05(+0.73%) |
Jul 27, 2009 | 7.464 | 7.585 | 7.366 | 7.482 | 328,878 | +0.00(+0.00%) |
Jul 24, 2009 | 7.318 | 7.512 | 7.141 | 7.482 | 443 | +0.11(+1.49%) |
Jul 23, 2009 | 6.886 | 7.561 | 6.763 | 7.372 | 303,586 | +0.46(+6.69%) |
Jul 22, 2009 | 7.099 | 7.275 | 6.849 | 6.910 | 419,948 | -0.23(-3.15%) |
Jul 21, 2009 | 7.214 | 7.214 | 6.849 | 7.135 | 360,038 | -0.04(-0.51%) |
Jul 20, 2009 | 6.977 | 7.299 | 6.925 | 7.172 | 512,476 | +0.30(+4.43%) |
Jul 17, 2009 | 6.801 | 7.062 | 6.782 | 6.867 | 309,591 | +0.00(+0.00%) |
Jul 16, 2009 | 6.752 | 6.977 | 6.697 | 6.867 | 336,406 | +0.10(+1.53%) |
Jul 15, 2009 | 6.211 | 6.916 | 6.211 | 6.764 | 694,561 | +0.66(+10.87%) |
Jul 14, 2009 | 6.016 | 6.387 | 5.955 | 6.101 | 752,169 | +0.11(+1.83%) |
Jul 13, 2009 | 5.870 | 6.034 | 5.797 | 5.992 | 525,802 | -0.10(-1.60%) |
Jul 10, 2009 | 6.095 | 6.174 | 5.949 | 6.089 | 374,857 | +0.03(+0.50%) |
Jul 09, 2009 | 6.277 | 6.326 | 5.992 | 6.058 | 592,799 | -0.19(-3.02%) |
Jul 08, 2009 | 6.320 | 6.442 | 6.186 | 6.247 | 680,467 | -0.02(-0.29%) |
Jul 07, 2009 | 6.588 | 6.588 | 6.253 | 6.265 | 275,706 | -0.30(-4.54%) |
Jul 06, 2009 | 6.405 | 6.606 | 6.350 | 6.563 | 373,798 | +0.15(+2.27%) |
Jul 02, 2009 | 6.770 | 6.831 | 6.320 | 6.417 | 282,995 | -0.52(-7.46%) |
Jul 01, 2009 | 6.825 | 7.229 | 6.752 | 6.934 | 430,193 | +0.18(+2.70%) |
Jun 30, 2009 | 6.934 | 7.129 | 6.740 | 6.752 | 323,631 | -0.16(-2.29%) |
Jun 29, 2009 | 6.971 | 6.995 | 6.712 | 6.910 | 283,059 | -0.05(-0.79%) |
Jun 26, 2009 | 6.807 | 6.995 | 6.606 | 6.965 | 626,852 | +0.13(+1.87%) |
Jun 25, 2009 | 6.843 | 6.867 | 6.661 | 6.837 | 258,822 | +0.19(+2.93%) |
Jun 24, 2009 | 6.551 | 6.813 | 6.545 | 6.642 | 194,847 | +0.18(+2.82%) |
Jun 23, 2009 | 6.734 | 6.831 | 6.454 | 6.460 | 335,431 | -0.19(-2.84%) |
Jun 22, 2009 | 6.922 | 6.922 | 6.557 | 6.649 | 322,399 | -0.32(-4.54%) |
Jun 19, 2009 | 7.056 | 7.111 | 6.788 | 6.965 | 678,448 | +0.00(+0.00%) |
Jun 18, 2009 | 6.819 | 7.086 | 6.560 | 6.965 | 304,352 | +0.12(+1.69%) |
Jun 17, 2009 | 6.837 | 7.153 | 6.746 | 6.849 | 252,299 | +0.04(+0.54%) |
Jun 16, 2009 | 7.032 | 7.032 | 6.709 | 6.813 | 378,078 | -0.14(-2.01%) |
Jun 15, 2009 | 6.989 | 7.020 | 6.752 | 6.953 | 301,163 | -0.19(-2.72%) |
Jun 12, 2009 | 7.153 | 7.226 | 7.044 | 7.147 | 617,648 | -0.05(-0.76%) |
Jun 11, 2009 | 7.433 | 7.634 | 7.196 | 7.202 | 428,388 | -0.19(-2.55%) |
Jun 10, 2009 | 7.792 | 7.829 | 7.184 | 7.391 | 371,757 | -0.34(-4.41%) |
Jun 09, 2009 | 7.932 | 8.114 | 7.713 | 7.731 | 235,644 | -0.16(-2.08%) |
Jun 08, 2009 | 7.658 | 7.962 | 7.628 | 7.896 | 255,010 | +0.13(+1.64%) |
Jun 05, 2009 | 8.358 | 8.644 | 7.725 | 7.768 | 683,079 | -0.56(-6.72%) |
Jun 04, 2009 | 8.127 | 8.431 | 7.658 | 8.327 | 541,048 | +0.26(+3.24%) |
Jun 03, 2009 | 8.096 | 8.157 | 7.768 | 8.066 | 544,215 | -0.14(-1.71%) |
Jun 02, 2009 | 7.920 | 8.364 | 7.798 | 8.206 | 509,911 | +0.26(+3.21%) |
Jun 01, 2009 | 7.549 | 8.090 | 7.549 | 7.950 | 365,684 | +0.57(+7.75%) |
May 29, 2009 | 7.342 | 7.470 | 7.239 | 7.378 | 506,778 | +0.08(+1.08%) |
May 28, 2009 | 7.531 | 7.677 | 7.020 | 7.299 | 416,410 | -0.14(-1.88%) |
May 27, 2009 | 7.567 | 7.999 | 7.397 | 7.439 | 420,354 | -0.17(-2.24%) |
May 26, 2009 | 7.166 | 7.750 | 7.117 | 7.610 | 629,256 | +0.37(+5.13%) |
May 22, 2009 | 7.269 | 7.506 | 7.093 | 7.239 | 577,954 | +0.05(+0.68%) |
May 21, 2009 | 7.299 | 7.524 | 6.922 | 7.190 | 588,434 | +0.16(+2.34%) |
May 20, 2009 | 7.147 | 7.366 | 6.959 | 7.026 | 386,631 | -0.08(-1.11%) |
May 19, 2009 | 7.056 | 7.269 | 6.867 | 7.105 | 279,086 | -0.01(-0.17%) |
May 18, 2009 | 6.776 | 7.159 | 6.764 | 7.117 | 340,942 | +0.43(+6.46%) |
May 15, 2009 | 6.661 | 6.861 | 6.472 | 6.685 | 405,445 | +0.01(+0.18%) |
May 14, 2009 | 6.533 | 6.940 | 6.357 | 6.673 | 346,360 | +0.16(+2.52%) |
May 13, 2009 | 6.448 | 6.594 | 6.192 | 6.509 | 700,011 | -0.10(-1.47%) |
May 12, 2009 | 6.831 | 6.849 | 6.448 | 6.606 | 488,000 | -0.20(-2.95%) |
May 11, 2009 | 6.886 | 6.971 | 6.551 | 6.807 | 435,285 | -0.26(-3.62%) |
May 08, 2009 | 7.013 | 7.147 | 6.770 | 7.062 | 441,432 | +0.18(+2.65%) |
May 07, 2009 | 7.056 | 7.251 | 6.728 | 6.880 | 632,649 | -0.04(-0.53%) |
May 06, 2009 | 7.458 | 7.458 | 6.697 | 6.916 | 770,282 | -0.50(-6.80%) |
May 05, 2009 | 7.585 | 7.585 | 7.190 | 7.421 | 501,151 | -0.07(-0.89%) |
May 04, 2009 | 7.506 | 7.537 | 7.391 | 7.488 | 880,687 | +0.07(+0.98%) |
May 01, 2009 | 7.451 | 7.518 | 7.263 | 7.415 | 626,186 | -0.04(-0.49%) |
Apr 30, 2009 | 7.427 | 7.670 | 7.318 | 7.451 | 953,318 | +0.14(+1.91%) |
Apr 29, 2009 | 7.013 | 7.604 | 6.898 | 7.312 | 790,176 | +0.36(+5.25%) |
Apr 28, 2009 | 6.576 | 7.093 | 6.576 | 6.947 | 543,723 | +0.30(+4.48%) |
Apr 27, 2009 | 6.965 | 6.977 | 6.442 | 6.649 | 463,441 | -0.54(-7.53%) |
Apr 24, 2009 | 6.922 | 7.299 | 6.782 | 7.190 | 564,646 | +0.34(+4.97%) |
Apr 23, 2009 | 7.093 | 7.251 | 6.673 | 6.849 | 534,338 | -0.38(-5.30%) |
Apr 22, 2009 | 6.649 | 7.245 | 6.606 | 7.232 | 583,708 | +0.50(+7.41%) |
Apr 21, 2009 | 6.612 | 6.880 | 6.503 | 6.734 | 586,754 | +0.12(+1.84%) |
Apr 20, 2009 | 6.965 | 7.001 | 6.533 | 6.612 | 365,853 | -0.56(-7.80%) |
Apr 17, 2009 | 7.050 | 7.239 | 6.795 | 7.172 | 396,997 | +0.14(+1.99%) |
Apr 16, 2009 | 7.232 | 7.293 | 7.007 | 7.032 | 647,004 | -0.07(-1.03%) |
Apr 15, 2009 | 6.886 | 7.123 | 6.840 | 7.105 | 675,912 | +0.11(+1.57%) |
Apr 14, 2009 | 6.892 | 7.135 | 6.855 | 6.995 | 613,620 | -0.09(-1.29%) |
Apr 13, 2009 | 6.825 | 7.135 | 6.655 | 7.086 | 585,388 | +0.15(+2.10%) |
Apr 09, 2009 | 6.691 | 6.940 | 6.588 | 6.940 | 733,392 | +0.44(+6.74%) |
Apr 08, 2009 | 6.369 | 6.691 | 6.350 | 6.503 | 389,890 | +0.21(+3.38%) |
Apr 07, 2009 | 6.496 | 6.606 | 6.198 | 6.290 | 351,953 | -0.36(-5.40%) |
Apr 06, 2009 | 6.545 | 6.673 | 6.308 | 6.649 | 461,450 | -0.04(-0.55%) |
Apr 03, 2009 | 6.709 | 6.904 | 6.606 | 6.685 | 950,752 | -0.05(-0.72%) |
Apr 02, 2009 | 6.387 | 6.898 | 6.229 | 6.734 | 911,858 | +0.58(+9.50%) |
Apr 01, 2009 | 5.937 | 6.496 | 5.937 | 6.150 | 792,430 | +0.02(+0.30%) |
Mar 31, 2009 | 5.906 | 6.375 | 5.748 | 6.131 | 855,317 | +0.21(+3.60%) |
Mar 30, 2009 | 5.742 | 5.973 | 5.529 | 5.919 | 641,260 | -0.26(-4.14%) |
Mar 26, 2009 | 5.767 | 6.180 | 5.578 | 6.174 | 676,714 | +0.58(+10.33%) |
Mar 25, 2009 | 5.675 | 5.687 | 5.298 | 5.596 | 568,646 | +0.09(+1.55%) |
Mar 24, 2009 | 5.627 | 5.657 | 5.395 | 5.511 | 665,482 | -0.27(-4.73%) |
Mar 23, 2009 | 5.566 | 5.785 | 5.529 | 5.785 | 638,970 | +0.54(+10.32%) |
Mar 20, 2009 | 5.286 | 5.499 | 5.231 | 5.243 | 722,490 | -0.20(-3.71%) |
Mar 19, 2009 | 5.578 | 5.760 | 5.249 | 5.446 | 584,985 | -0.15(-2.69%) |
Mar 18, 2009 | 4.988 | 5.608 | 4.988 | 5.596 | 597,652 | +0.49(+9.52%) |
Mar 17, 2009 | 4.830 | 5.189 | 4.818 | 5.110 | 559,216 | +0.29(+6.06%) |
Mar 16, 2009 | 4.684 | 5.103 | 4.501 | 4.818 | 749,792 | +0.29(+6.45%) |
Mar 13, 2009 | 4.641 | 4.696 | 4.526 | 4.526 | 0 | +0.02(+0.54%) |
Mar 12, 2009 | 4.507 | 4.586 | 4.404 | 4.501 | 1,253,577 | +0.05(+1.23%) |
Mar 11, 2009 | 4.410 | 4.586 | 4.337 | 4.447 | 993,720 | +0.04(+0.97%) |
Mar 10, 2009 | 3.899 | 4.629 | 3.899 | 4.404 | 956,653 | +0.67(+17.92%) |
Mar 09, 2009 | 3.619 | 3.808 | 3.534 | 3.735 | 366,157 | +0.13(+3.72%) |
Mar 06, 2009 | 3.777 | 3.875 | 3.339 | 3.601 | 0 | -0.23(-5.89%) |
Mar 05, 2009 | 4.088 | 4.112 | 3.741 | 3.826 | 178,639 | -0.42(-9.88%) |
Mar 04, 2009 | 4.118 | 4.386 | 4.118 | 4.246 | 418,036 | -0.14(-3.19%) |
Mar 02, 2009 | 4.288 | 4.465 | 4.228 | 4.386 | 520,883 | +0.02(+0.42%) |
Feb 27, 2009 | 4.294 | 4.471 | 4.221 | 4.367 | 0 | +0.07(+1.70%) |
Feb 26, 2009 | 4.544 | 4.599 | 4.264 | 4.294 | 306,908 | -0.22(-4.85%) |
Feb 25, 2009 | 4.690 | 4.793 | 4.270 | 4.513 | 512,300 | -0.26(-5.36%) |
Feb 24, 2009 | 4.617 | 4.939 | 4.520 | 4.769 | 465,649 | +0.27(+5.95%) |
Feb 23, 2009 | 4.611 | 4.805 | 4.471 | 4.501 | 511,343 | +0.02(+0.41%) |
Feb 20, 2009 | 4.386 | 4.513 | 4.173 | 4.483 | 418,166 | -0.01(-0.14%) |
Feb 19, 2009 | 4.532 | 4.690 | 4.386 | 4.489 | 328,466 | -0.05(-1.07%) |
Feb 18, 2009 | 4.726 | 4.757 | 4.471 | 4.538 | 320,739 | -0.11(-2.36%) |
Feb 17, 2009 | 4.836 | 4.836 | 4.605 | 4.647 | 601,834 | -0.37(-7.39%) |
Feb 13, 2009 | 5.146 | 5.298 | 4.970 | 5.018 | 525,174 | -0.13(-2.60%) |
Feb 12, 2009 | 4.805 | 5.219 | 4.805 | 5.152 | 678,815 | +0.27(+5.61%) |
Feb 11, 2009 | 4.739 | 4.982 | 4.702 | 4.878 | 635,647 | +0.16(+3.35%) |
Feb 10, 2009 | 4.897 | 5.024 | 4.666 | 4.720 | 547,989 | -0.24(-4.79%) |
Feb 09, 2009 | 4.824 | 5.024 | 4.787 | 4.957 | 472,338 | +0.09(+1.88%) |
Feb 06, 2009 | 4.732 | 5.006 | 4.732 | 4.866 | 684,848 | +0.12(+2.43%) |
Feb 05, 2009 | 4.319 | 5.018 | 4.167 | 4.751 | 598,365 | +0.38(+8.62%) |
Feb 04, 2009 | 4.337 | 4.653 | 4.246 | 4.374 | 395,928 | -0.06(-1.37%) |
Feb 03, 2009 | 4.507 | 4.678 | 4.349 | 4.434 | 514,482 | -0.01(-0.14%) |
Feb 02, 2009 | 4.361 | 4.580 | 4.240 | 4.440 | 635,230 | +0.09(+2.10%) |
Jan 30, 2009 | 4.617 | 4.678 | 4.294 | 4.349 | 0 | -0.16(-3.64%) |
Jan 29, 2009 | 4.957 | 5.116 | 4.465 | 4.513 | 640,981 | -0.59(-11.56%) |
Jan 28, 2009 | 4.787 | 5.170 | 4.787 | 5.103 | 601,425 | +0.32(+6.61%) |
Jan 27, 2009 | 4.574 | 4.854 | 4.483 | 4.787 | 655,702 | +0.22(+4.79%) |
Jan 26, 2009 | 4.203 | 4.866 | 4.203 | 4.568 | 924,076 | +0.39(+9.32%) |
Jan 23, 2009 | 3.984 | 4.282 | 3.905 | 4.179 | 484,017 | +0.05(+1.33%) |
Jan 22, 2009 | 4.057 | 4.221 | 4.009 | 4.124 | 543,212 | -0.06(-1.45%) |
Jan 21, 2009 | 3.954 | 4.221 | 3.808 | 4.185 | 818,954 | +0.33(+8.52%) |
Jan 20, 2009 | 4.544 | 4.544 | 3.826 | 3.857 | 685,250 | -0.67(-14.78%) |
Jan 16, 2009 | 4.872 | 4.872 | 4.307 | 4.526 | 760,969 | -0.23(-4.74%) |
Jan 15, 2009 | 4.574 | 4.897 | 4.246 | 4.751 | 491,852 | +0.18(+3.99%) |
Jan 14, 2009 | 4.653 | 4.751 | 4.538 | 4.568 | 663,898 | -0.23(-4.82%) |
Jan 13, 2009 | 4.793 | 4.927 | 4.745 | 4.799 | 734,048 | -0.02(-0.38%) |
Jan 12, 2009 | 4.866 | 5.079 | 4.769 | 4.818 | 710,585 | -0.05(-1.00%) |
Jan 09, 2009 | 5.146 | 5.262 | 4.830 | 4.866 | 532,534 | -0.29(-5.66%) |
Jan 08, 2009 | 4.836 | 5.231 | 4.696 | 5.158 | 570,950 | +0.31(+6.40%) |
Jan 07, 2009 | 4.757 | 5.012 | 4.617 | 4.848 | 836,873 | -0.06(-1.24%) |
Jan 06, 2009 | 4.757 | 4.951 | 4.720 | 4.909 | 522,065 | +0.19(+4.13%) |
Jan 05, 2009 | 5.152 | 5.243 | 4.672 | 4.714 | 774,570 | -0.43(-8.28%) |
Jan 02, 2009 | 5.030 | 5.219 | 4.830 | 5.140 | 0 | +0.12(+2.42%) |
Jan 01, 2009 | 4.447 | 5.164 | 4.447 | 5.018 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.447 | 5.164 | 4.447 | 5.018 | 888,611 | +0.55(+12.40%) |
Dec 30, 2008 | 4.270 | 4.562 | 4.033 | 4.465 | 688,544 | +0.24(+5.76%) |
Dec 29, 2008 | 4.161 | 4.410 | 4.082 | 4.221 | 457,544 | -0.04(-0.86%) |
Dec 26, 2008 | 4.100 | 4.288 | 4.063 | 4.258 | 203,844 | +0.18(+4.48%) |
Dec 24, 2008 | 3.929 | 4.118 | 3.869 | 4.075 | 264,763 | +0.15(+3.88%) |
Dec 23, 2008 | 4.258 | 4.270 | 3.911 | 3.923 | 455,474 | -0.31(-7.33%) |
Dec 22, 2008 | 4.471 | 4.544 | 3.972 | 4.234 | 836,176 | -0.24(-5.31%) |
Dec 19, 2008 | 4.270 | 4.708 | 4.203 | 4.471 | 1,495,389 | +0.27(+6.52%) |
Dec 18, 2008 | 4.520 | 4.586 | 4.088 | 4.197 | 551,476 | -0.21(-4.70%) |
Dec 17, 2008 | 4.069 | 4.416 | 3.990 | 4.404 | 492,327 | +0.30(+7.42%) |
Dec 16, 2008 | 3.723 | 4.106 | 3.674 | 4.100 | 680,988 | +0.41(+11.22%) |
Dec 15, 2008 | 3.814 | 3.923 | 3.467 | 3.686 | 451,330 | -0.11(-2.88%) |
Dec 12, 2008 | 3.631 | 3.869 | 3.571 | 3.796 | 828,058 | +0.06(+1.63%) |
Dec 11, 2008 | 4.112 | 4.112 | 3.589 | 3.735 | 526,708 | -0.44(-10.63%) |
Dec 10, 2008 | 3.875 | 4.294 | 3.777 | 4.179 | 506,607 | +0.37(+9.74%) |
Dec 09, 2008 | 3.911 | 4.313 | 3.790 | 3.808 | 456,303 | -0.18(-4.43%) |
Dec 08, 2008 | 3.394 | 4.009 | 3.364 | 3.984 | 748,990 | +0.68(+20.63%) |
Dec 05, 2008 | 3.139 | 3.303 | 2.853 | 3.303 | 753,951 | +0.10(+3.04%) |
Dec 04, 2008 | 3.175 | 3.796 | 3.090 | 3.206 | 989,508 | -0.13(-3.83%) |
Dec 03, 2008 | 3.260 | 3.382 | 2.847 | 3.333 | 751,406 | +0.40(+13.46%) |
Dec 02, 2008 | 2.743 | 2.938 | 2.664 | 2.938 | 756,624 | +0.24(+9.03%) |