Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.863 | 5.953 | 5.807 | 5.857 | 285,153 | +0.00(+0.06%) |
Nov 27, 2009 | 5.883 | 5.960 | 5.846 | 5.853 | 215,047 | -0.21(-3.52%) |
Nov 25, 2009 | 5.897 | 6.147 | 5.897 | 6.067 | 456,870 | +0.07(+1.11%) |
Nov 24, 2009 | 5.863 | 6.013 | 5.733 | 6.000 | 876,558 | +0.09(+1.47%) |
Nov 23, 2009 | 6.063 | 6.123 | 5.887 | 5.913 | 452,979 | -0.03(-0.50%) |
Nov 20, 2009 | 5.973 | 6.083 | 5.850 | 5.943 | 485,743 | -0.06(-1.05%) |
Nov 19, 2009 | 6.300 | 6.320 | 5.997 | 6.007 | 892,192 | -0.33(-5.26%) |
Nov 18, 2009 | 6.450 | 6.463 | 6.253 | 6.340 | 277,577 | -0.10(-1.50%) |
Nov 17, 2009 | 6.487 | 6.617 | 6.337 | 6.437 | 355,906 | -0.04(-0.57%) |
Nov 16, 2009 | 6.547 | 6.623 | 6.443 | 6.473 | 335,833 | -0.03(-0.46%) |
Nov 13, 2009 | 6.440 | 6.510 | 6.363 | 6.503 | 287,331 | +0.11(+1.77%) |
Nov 12, 2009 | 6.473 | 6.497 | 6.287 | 6.390 | 501,745 | -0.03(-0.42%) |
Nov 11, 2009 | 6.503 | 6.503 | 6.297 | 6.417 | 325,599 | +0.01(+0.21%) |
Nov 10, 2009 | 6.453 | 6.487 | 6.293 | 6.403 | 410,582 | -0.03(-0.52%) |
Nov 09, 2009 | 6.260 | 6.460 | 6.260 | 6.437 | 414,953 | +0.21(+3.32%) |
Nov 06, 2009 | 6.287 | 6.308 | 6.183 | 6.230 | 305,973 | -0.06(-0.90%) |
Nov 05, 2009 | 6.207 | 6.315 | 6.190 | 6.287 | 344,779 | +0.11(+1.73%) |
Nov 04, 2009 | 6.270 | 6.270 | 6.090 | 6.180 | 286,512 | +0.02(+0.32%) |
Nov 03, 2009 | 5.967 | 6.303 | 5.967 | 6.160 | 389,219 | +0.11(+1.87%) |
Nov 02, 2009 | 6.017 | 6.213 | 5.943 | 6.047 | 551,852 | +0.11(+1.85%) |
Oct 30, 2009 | 5.963 | 6.213 | 5.853 | 5.937 | 621,160 | -0.06(-0.95%) |
Oct 29, 2009 | 5.777 | 6.150 | 5.773 | 5.993 | 409,346 | +0.24(+4.23%) |
Oct 28, 2009 | 6.093 | 6.127 | 5.733 | 5.750 | 716,112 | -0.45(-7.21%) |
Oct 27, 2009 | 6.147 | 6.333 | 6.103 | 6.197 | 374,597 | +0.01(+0.22%) |
Oct 26, 2009 | 6.250 | 6.463 | 6.097 | 6.183 | 537,218 | -0.11(-1.75%) |
Oct 23, 2009 | 6.310 | 6.347 | 6.213 | 6.293 | 464,424 | -0.21(-3.28%) |
Oct 22, 2009 | 6.447 | 6.533 | 6.353 | 6.507 | 481,006 | +0.07(+1.09%) |
Oct 21, 2009 | 6.410 | 6.543 | 6.333 | 6.437 | 706,083 | +0.01(+0.16%) |
Oct 20, 2009 | 6.333 | 6.427 | 6.300 | 6.427 | 515,741 | +0.09(+1.47%) |
Oct 19, 2009 | 6.310 | 6.377 | 6.200 | 6.333 | 555,641 | +0.08(+1.33%) |
Oct 16, 2009 | 6.257 | 6.293 | 6.100 | 6.250 | 280,400 | -0.02(-0.37%) |
Oct 15, 2009 | 6.217 | 6.293 | 6.163 | 6.273 | 502,093 | +0.06(+0.91%) |
Oct 14, 2009 | 6.167 | 6.257 | 6.067 | 6.217 | 597,459 | +0.08(+1.36%) |
Oct 13, 2009 | 6.017 | 6.147 | 5.973 | 6.133 | 391,058 | +0.13(+2.17%) |
Oct 12, 2009 | 6.166 | 6.183 | 5.997 | 6.003 | 557,510 | -0.15(-2.38%) |
Oct 09, 2009 | 6.180 | 6.287 | 6.127 | 6.150 | 506,431 | -0.06(-0.91%) |
Oct 08, 2009 | 6.017 | 6.293 | 5.983 | 6.207 | 533,681 | +0.20(+3.33%) |
Oct 07, 2009 | 6.033 | 6.077 | 5.910 | 6.007 | 278,090 | +0.01(+0.22%) |
Oct 06, 2009 | 5.990 | 6.083 | 5.900 | 5.993 | 533,612 | +0.17(+2.92%) |
Oct 05, 2009 | 5.640 | 5.853 | 5.640 | 5.823 | 400,601 | +0.20(+3.50%) |
Oct 02, 2009 | 5.663 | 5.693 | 5.503 | 5.627 | 573,042 | -0.09(-1.63%) |
Oct 01, 2009 | 6.020 | 6.023 | 5.707 | 5.720 | 638,710 | -0.30(-4.98%) |
Sep 30, 2009 | 6.133 | 6.133 | 5.920 | 6.020 | 301,323 | -0.08(-1.31%) |
Sep 29, 2009 | 6.023 | 6.113 | 5.880 | 6.100 | 424,641 | +0.08(+1.33%) |
Sep 28, 2009 | 5.897 | 6.083 | 5.883 | 6.020 | 334,369 | +0.10(+1.75%) |
Sep 25, 2009 | 5.943 | 6.010 | 5.850 | 5.917 | 338,320 | -0.03(-0.56%) |
Sep 24, 2009 | 6.030 | 6.073 | 5.833 | 5.950 | 525,164 | -0.07(-1.16%) |
Sep 23, 2009 | 6.017 | 6.147 | 5.933 | 6.020 | 865,077 | +0.02(+0.33%) |
Sep 22, 2009 | 5.970 | 6.057 | 5.953 | 6.000 | 459,789 | +0.07(+1.12%) |
Sep 21, 2009 | 6.003 | 6.037 | 5.807 | 5.933 | 781,900 | -0.11(-1.82%) |
Sep 18, 2009 | 6.247 | 6.247 | 5.890 | 6.043 | 947,225 | -0.20(-3.20%) |
Sep 17, 2009 | 6.373 | 6.463 | 6.207 | 6.243 | 1,511,915 | -0.14(-2.19%) |
Sep 16, 2009 | 6.297 | 6.447 | 6.297 | 6.383 | 1,216,019 | +0.09(+1.38%) |
Sep 15, 2009 | 6.063 | 6.450 | 6.047 | 6.297 | 1,421,700 | +0.23(+3.85%) |
Sep 14, 2009 | 5.960 | 6.147 | 5.870 | 6.063 | 1,350,145 | +0.10(+1.73%) |
Sep 11, 2009 | 5.697 | 5.997 | 5.697 | 5.960 | 2,277,693 | +0.29(+5.11%) |
Sep 10, 2009 | 5.457 | 5.673 | 5.420 | 5.670 | 1,030,489 | +0.22(+4.04%) |
Sep 09, 2009 | 5.223 | 5.500 | 5.223 | 5.450 | 981,029 | +0.22(+4.14%) |
Sep 08, 2009 | 5.117 | 5.280 | 5.117 | 5.233 | 1,252,199 | +0.14(+2.68%) |
Sep 04, 2009 | 5.060 | 5.170 | 5.043 | 5.097 | 965,765 | +0.02(+0.39%) |
Sep 03, 2009 | 5.003 | 5.137 | 4.970 | 5.077 | 554,564 | +0.09(+1.74%) |
Sep 02, 2009 | 4.943 | 5.000 | 4.890 | 4.990 | 537,731 | +0.09(+1.77%) |
Sep 01, 2009 | 4.987 | 5.197 | 4.843 | 4.903 | 1,117,055 | -0.07(-1.41%) |
Aug 31, 2009 | 4.847 | 5.000 | 4.807 | 4.973 | 517,727 | +0.07(+1.50%) |
Aug 28, 2009 | 4.943 | 4.943 | 4.833 | 4.900 | 472,987 | -0.03(-0.68%) |
Aug 27, 2009 | 5.043 | 5.043 | 4.787 | 4.933 | 974,201 | -0.12(-2.37%) |
Aug 26, 2009 | 5.050 | 5.119 | 5.043 | 5.053 | 654,463 | -0.03(-0.52%) |
Aug 25, 2009 | 5.047 | 5.083 | 5.003 | 5.080 | 857,016 | +0.05(+0.99%) |
Aug 24, 2009 | 4.950 | 5.070 | 4.950 | 5.030 | 1,104,416 | +0.11(+2.31%) |
Aug 21, 2009 | 4.807 | 4.940 | 4.783 | 4.917 | 940,535 | +0.15(+3.07%) |
Aug 20, 2009 | 4.697 | 4.827 | 4.697 | 4.770 | 740,853 | +0.10(+2.14%) |
Aug 19, 2009 | 4.527 | 4.693 | 4.507 | 4.670 | 560,447 | +0.11(+2.34%) |
Aug 18, 2009 | 4.497 | 4.620 | 4.487 | 4.563 | 375,266 | +0.02(+0.35%) |
Aug 17, 2009 | 4.653 | 4.653 | 4.483 | 4.547 | 674,480 | -0.15(-3.11%) |
Aug 14, 2009 | 4.690 | 4.727 | 4.617 | 4.693 | 387,467 | -0.03(-0.71%) |
Aug 13, 2009 | 4.633 | 4.727 | 4.517 | 4.727 | 489,295 | +0.13(+2.75%) |
Aug 12, 2009 | 4.543 | 4.654 | 4.540 | 4.600 | 335,932 | +0.05(+1.17%) |
Aug 11, 2009 | 4.693 | 4.713 | 4.467 | 4.547 | 459,750 | -0.12(-2.57%) |
Aug 10, 2009 | 4.643 | 4.723 | 4.593 | 4.667 | 346,867 | +0.02(+0.43%) |
Aug 07, 2009 | 4.693 | 4.737 | 4.617 | 4.647 | 575,076 | -0.02(-0.50%) |
Aug 06, 2009 | 4.727 | 4.777 | 4.637 | 4.670 | 461,799 | -0.02(-0.50%) |
Aug 05, 2009 | 4.647 | 4.740 | 4.627 | 4.693 | 572,802 | +0.06(+1.29%) |
Aug 04, 2009 | 4.600 | 4.703 | 4.523 | 4.633 | 749,905 | +0.03(+0.72%) |
Aug 03, 2009 | 4.487 | 4.667 | 4.487 | 4.600 | 747,585 | +0.15(+3.45%) |
Jul 31, 2009 | 4.497 | 4.540 | 4.400 | 4.447 | 578,112 | -0.08(-1.84%) |
Jul 30, 2009 | 4.447 | 4.607 | 4.447 | 4.530 | 458,634 | +0.10(+2.26%) |
Jul 29, 2009 | 4.510 | 4.510 | 4.357 | 4.430 | 564,927 | -0.08(-1.70%) |
Jul 28, 2009 | 4.633 | 4.633 | 4.443 | 4.507 | 704,838 | -0.14(-3.08%) |
Jul 27, 2009 | 4.640 | 4.720 | 4.570 | 4.650 | 767,395 | +0.04(+0.94%) |
Jul 24, 2009 | 4.460 | 4.647 | 4.440 | 4.607 | 1,248 | +0.14(+3.06%) |
Jul 23, 2009 | 4.417 | 4.527 | 4.417 | 4.470 | 1,068,568 | +0.05(+1.13%) |
Jul 22, 2009 | 4.267 | 4.450 | 4.253 | 4.420 | 690,935 | +0.11(+2.55%) |
Jul 21, 2009 | 4.240 | 4.343 | 4.233 | 4.310 | 483,541 | +0.08(+1.81%) |
Jul 20, 2009 | 4.167 | 4.270 | 4.147 | 4.233 | 680,381 | +0.07(+1.68%) |
Jul 17, 2009 | 4.153 | 4.180 | 4.110 | 4.163 | 838,520 | +0.01(+0.24%) |
Jul 16, 2009 | 4.167 | 4.183 | 4.097 | 4.153 | 954,014 | -0.02(-0.40%) |
Jul 15, 2009 | 4.233 | 4.233 | 4.103 | 4.170 | 707,214 | -0.02(-0.48%) |
Jul 14, 2009 | 4.350 | 4.350 | 4.190 | 4.190 | 368,086 | -0.07(-1.72%) |
Jul 13, 2009 | 4.220 | 4.277 | 4.180 | 4.263 | 428,730 | -0.02(-0.39%) |
Jul 10, 2009 | 4.283 | 4.300 | 4.093 | 4.280 | 656,849 | -0.01(-0.31%) |
Jul 09, 2009 | 4.367 | 4.383 | 4.277 | 4.293 | 494,713 | -0.06(-1.30%) |
Jul 08, 2009 | 4.437 | 4.533 | 4.300 | 4.350 | 605,256 | -0.11(-2.54%) |
Jul 07, 2009 | 4.563 | 4.580 | 4.383 | 4.463 | 572,124 | -0.12(-2.55%) |
Jul 06, 2009 | 4.650 | 4.650 | 4.537 | 4.580 | 486,124 | -0.10(-2.21%) |
Jul 02, 2009 | 4.753 | 4.753 | 4.670 | 4.683 | 394,955 | -0.12(-2.43%) |
Jul 01, 2009 | 4.773 | 4.893 | 4.707 | 4.800 | 551,957 | +0.01(+0.21%) |
Jun 30, 2009 | 4.890 | 4.900 | 4.753 | 4.790 | 364,306 | +0.01(+0.28%) |
Jun 29, 2009 | 4.867 | 4.917 | 4.750 | 4.777 | 406,355 | +0.00(+0.07%) |
Jun 26, 2009 | 4.803 | 4.880 | 4.700 | 4.773 | 634,660 | -0.09(-1.92%) |
Jun 25, 2009 | 4.793 | 4.896 | 4.783 | 4.867 | 461,127 | +0.10(+2.03%) |
Jun 24, 2009 | 4.903 | 4.993 | 4.750 | 4.770 | 550,766 | -0.13(-2.65%) |
Jun 23, 2009 | 5.043 | 5.057 | 4.807 | 4.900 | 721,869 | -0.13(-2.58%) |
Jun 22, 2009 | 5.350 | 5.367 | 5.020 | 5.030 | 1,035,001 | -0.40(-7.42%) |
Jun 19, 2009 | 5.470 | 5.593 | 5.383 | 5.433 | 539,822 | -0.05(-0.97%) |
Jun 18, 2009 | 5.493 | 5.583 | 5.397 | 5.487 | 667,433 | -0.03(-0.54%) |
Jun 17, 2009 | 5.670 | 5.697 | 5.470 | 5.517 | 601,572 | -0.20(-3.50%) |
Jun 16, 2009 | 5.917 | 5.917 | 5.667 | 5.717 | 639,874 | -0.07(-1.15%) |
Jun 15, 2009 | 5.873 | 5.873 | 5.667 | 5.783 | 501,520 | -0.08(-1.42%) |
Jun 12, 2009 | 5.850 | 5.950 | 5.774 | 5.867 | 577,758 | +0.02(+0.28%) |
Jun 11, 2009 | 5.533 | 6.053 | 5.508 | 5.850 | 875,322 | +0.29(+5.30%) |
Jun 10, 2009 | 5.670 | 5.728 | 5.503 | 5.555 | 593,070 | -0.08(-1.44%) |
Jun 09, 2009 | 5.767 | 5.883 | 5.567 | 5.637 | 684,362 | -0.13(-2.20%) |
Jun 08, 2009 | 5.840 | 5.857 | 5.690 | 5.763 | 582,507 | -0.12(-2.04%) |
Jun 05, 2009 | 5.793 | 5.917 | 5.650 | 5.883 | 713,373 | +0.06(+1.03%) |
Jun 04, 2009 | 5.723 | 5.887 | 5.640 | 5.823 | 465,282 | +0.13(+2.22%) |
Jun 03, 2009 | 5.860 | 5.867 | 5.543 | 5.697 | 506,908 | -0.27(-4.53%) |
Jun 02, 2009 | 5.897 | 6.113 | 5.877 | 5.967 | 533,201 | +0.02(+0.30%) |
Jun 01, 2009 | 5.797 | 5.993 | 5.760 | 5.949 | 882,534 | +0.21(+3.64%) |
May 29, 2009 | 5.750 | 5.750 | 5.593 | 5.740 | 482,887 | +0.15(+2.74%) |
May 28, 2009 | 5.590 | 5.667 | 5.437 | 5.587 | 768,265 | +0.02(+0.30%) |
May 27, 2009 | 5.630 | 5.633 | 5.527 | 5.570 | 361,438 | +0.06(+1.09%) |
May 26, 2009 | 5.493 | 5.553 | 5.340 | 5.510 | 454,188 | -0.03(-0.48%) |
May 22, 2009 | 5.517 | 5.660 | 5.440 | 5.537 | 504,085 | +0.12(+2.15%) |
May 21, 2009 | 5.400 | 5.470 | 5.307 | 5.420 | 708,996 | -0.07(-1.28%) |
May 20, 2009 | 5.390 | 5.650 | 5.390 | 5.490 | 654,944 | +0.09(+1.73%) |
May 19, 2009 | 5.500 | 5.517 | 5.387 | 5.397 | 514,784 | -0.09(-1.64%) |
May 18, 2009 | 5.270 | 5.577 | 5.250 | 5.487 | 429,654 | +0.24(+4.64%) |
May 15, 2009 | 5.517 | 5.517 | 5.197 | 5.243 | 337,231 | -0.24(-4.32%) |
May 14, 2009 | 5.397 | 5.567 | 5.250 | 5.480 | 440,802 | +0.04(+0.67%) |
May 13, 2009 | 5.797 | 5.810 | 5.393 | 5.443 | 584,718 | -0.34(-5.88%) |
May 12, 2009 | 5.767 | 5.847 | 5.733 | 5.783 | 530,639 | +0.06(+0.99%) |
May 11, 2009 | 5.967 | 5.967 | 5.593 | 5.727 | 546,092 | -0.24(-3.99%) |
May 08, 2009 | 5.673 | 6.040 | 5.673 | 5.965 | 644,212 | +0.36(+6.45%) |
May 07, 2009 | 5.837 | 5.947 | 5.453 | 5.603 | 998,001 | -0.04(-0.77%) |
May 06, 2009 | 5.230 | 5.663 | 5.163 | 5.647 | 891,328 | +0.45(+8.73%) |
May 05, 2009 | 5.273 | 5.280 | 5.033 | 5.193 | 637,945 | -0.03(-0.51%) |
May 04, 2009 | 5.003 | 5.283 | 5.000 | 5.220 | 751,054 | +0.22(+4.40%) |
May 01, 2009 | 4.757 | 5.000 | 4.667 | 5.000 | 980,009 | +0.26(+5.56%) |
Apr 30, 2009 | 4.720 | 4.867 | 4.683 | 4.737 | 645,826 | +0.02(+0.50%) |
Apr 29, 2009 | 4.630 | 4.753 | 4.597 | 4.713 | 546,719 | +0.08(+1.80%) |
Apr 28, 2009 | 4.580 | 4.753 | 4.580 | 4.630 | 457,365 | -0.07(-1.56%) |
Apr 27, 2009 | 4.590 | 4.720 | 4.550 | 4.703 | 628,003 | +0.05(+1.00%) |
Apr 24, 2009 | 4.700 | 4.760 | 4.633 | 4.657 | 598,407 | -0.02(-0.36%) |
Apr 23, 2009 | 4.667 | 4.733 | 4.600 | 4.673 | 839,318 | +0.03(+0.57%) |
Apr 22, 2009 | 4.620 | 4.707 | 4.620 | 4.647 | 642,967 | -0.03(-0.57%) |
Apr 21, 2009 | 4.687 | 4.767 | 4.617 | 4.673 | 1,013,154 | -0.01(-0.28%) |
Apr 20, 2009 | 4.847 | 4.877 | 4.650 | 4.687 | 710,427 | -0.30(-6.02%) |
Apr 17, 2009 | 4.873 | 5.043 | 4.840 | 4.987 | 452,649 | +0.11(+2.19%) |
Apr 16, 2009 | 4.917 | 4.960 | 4.818 | 4.880 | 626,593 | -0.07(-1.41%) |
Apr 15, 2009 | 4.997 | 5.020 | 4.833 | 4.950 | 492,043 | -0.03(-0.54%) |
Apr 14, 2009 | 5.190 | 5.317 | 4.883 | 4.977 | 739,428 | -0.21(-3.99%) |
Apr 13, 2009 | 5.077 | 5.250 | 4.883 | 5.183 | 851,592 | +0.11(+2.10%) |
Apr 09, 2009 | 5.193 | 5.193 | 4.947 | 5.077 | 284,346 | +0.08(+1.67%) |
Apr 08, 2009 | 4.887 | 5.073 | 4.803 | 4.993 | 361,057 | +0.05(+1.08%) |
Apr 07, 2009 | 4.850 | 4.967 | 4.793 | 4.940 | 421,374 | -0.10(-1.92%) |
Apr 06, 2009 | 5.123 | 5.250 | 4.887 | 5.037 | 444,009 | -0.17(-3.27%) |
Apr 03, 2009 | 5.083 | 5.227 | 5.033 | 5.207 | 394,553 | +0.12(+2.36%) |
Apr 02, 2009 | 4.963 | 5.117 | 4.897 | 5.087 | 532,751 | +0.23(+4.66%) |
Apr 01, 2009 | 4.763 | 4.917 | 4.677 | 4.860 | 410,213 | +0.10(+2.03%) |
Mar 31, 2009 | 4.783 | 4.890 | 4.673 | 4.763 | 437,304 | +0.04(+0.92%) |
Mar 30, 2009 | 4.900 | 4.900 | 4.607 | 4.720 | 398,750 | -0.44(-8.47%) |
Mar 26, 2009 | 5.170 | 5.287 | 5.083 | 5.157 | 581,973 | +0.01(+0.26%) |
Mar 25, 2009 | 5.327 | 5.364 | 4.903 | 5.143 | 914,965 | -0.09(-1.72%) |
Mar 24, 2009 | 5.417 | 5.417 | 5.230 | 5.233 | 452,967 | -0.18(-3.27%) |
Mar 23, 2009 | 5.295 | 5.430 | 5.273 | 5.410 | 581,985 | +0.26(+5.05%) |
Mar 20, 2009 | 5.380 | 5.380 | 5.107 | 5.150 | 464,577 | -0.11(-2.03%) |
Mar 19, 2009 | 5.090 | 5.447 | 5.017 | 5.257 | 677,087 | +0.31(+6.34%) |
Mar 18, 2009 | 4.933 | 5.030 | 4.700 | 4.943 | 564,159 | -0.05(-1.07%) |
Mar 17, 2009 | 4.953 | 5.013 | 4.833 | 4.997 | 480,610 | +0.03(+0.67%) |
Mar 16, 2009 | 4.963 | 5.190 | 4.870 | 4.963 | 1,087,250 | +0.12(+2.48%) |
Mar 13, 2009 | 4.893 | 5.113 | 4.753 | 4.843 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.503 | 4.947 | 4.487 | 4.917 | 890,584 | +0.38(+8.38%) |
Mar 11, 2009 | 4.740 | 4.833 | 4.443 | 4.537 | 894,193 | -0.13(-2.79%) |
Mar 10, 2009 | 4.567 | 4.753 | 4.520 | 4.667 | 948,176 | +0.26(+5.98%) |
Mar 09, 2009 | 4.533 | 4.707 | 4.400 | 4.403 | 1,127,610 | -0.20(-4.28%) |
Mar 06, 2009 | 4.520 | 4.630 | 4.423 | 4.600 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.583 | 4.760 | 4.393 | 4.395 | 378,461 | -0.36(-7.48%) |
Mar 04, 2009 | 4.493 | 4.793 | 4.493 | 4.750 | 826,871 | +0.11(+2.37%) |
Mar 02, 2009 | 5.183 | 5.183 | 4.413 | 4.640 | 1,507,085 | -0.54(-10.48%) |
Feb 27, 2009 | 5.203 | 5.377 | 5.167 | 5.183 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.297 | 5.557 | 5.238 | 5.320 | 1,168,939 | +0.15(+2.90%) |
Feb 25, 2009 | 4.957 | 5.247 | 4.848 | 5.170 | 1,095,317 | +0.19(+3.88%) |
Feb 24, 2009 | 4.917 | 5.047 | 4.767 | 4.977 | 891,205 | +0.08(+1.70%) |
Feb 23, 2009 | 5.067 | 5.167 | 4.790 | 4.893 | 1,781,663 | -0.16(-3.10%) |
Feb 20, 2009 | 5.523 | 5.533 | 4.950 | 5.050 | 1,870,137 | -0.53(-9.44%) |
Feb 19, 2009 | 5.370 | 5.617 | 5.257 | 5.577 | 1,125,201 | +0.23(+4.37%) |
Feb 18, 2009 | 5.593 | 5.593 | 5.294 | 5.343 | 885,459 | -0.29(-5.09%) |
Feb 17, 2009 | 5.893 | 5.923 | 5.587 | 5.630 | 526,580 | -0.36(-5.96%) |
Feb 13, 2009 | 5.767 | 6.177 | 5.767 | 5.987 | 647,995 | +0.19(+3.22%) |
Feb 12, 2009 | 5.733 | 5.850 | 5.450 | 5.800 | 937,859 | +0.05(+0.81%) |
Feb 11, 2009 | 6.090 | 6.163 | 5.673 | 5.753 | 705,816 | -0.22(-3.68%) |
Feb 10, 2009 | 6.327 | 6.367 | 5.920 | 5.973 | 495,193 | -0.27(-4.27%) |
Feb 09, 2009 | 6.260 | 6.490 | 6.173 | 6.240 | 740,061 | -0.11(-1.73%) |
Feb 06, 2009 | 6.300 | 6.440 | 6.250 | 6.350 | 821,141 | -0.06(-0.88%) |
Feb 05, 2009 | 6.333 | 6.497 | 6.183 | 6.407 | 675,569 | +0.23(+3.78%) |
Feb 04, 2009 | 6.060 | 6.257 | 5.973 | 6.173 | 538,034 | +0.11(+1.87%) |
Feb 03, 2009 | 6.167 | 6.193 | 5.920 | 6.060 | 953,024 | -0.11(-1.73%) |
Feb 02, 2009 | 6.650 | 6.650 | 6.087 | 6.167 | 1,311,793 | -0.51(-7.59%) |
Jan 30, 2009 | 7.083 | 7.083 | 6.650 | 6.673 | 0 | -0.33(-4.67%) |
Jan 29, 2009 | 7.200 | 7.218 | 6.940 | 7.000 | 526,838 | -0.27(-3.67%) |
Jan 28, 2009 | 7.343 | 7.413 | 6.953 | 7.267 | 1,002,786 | -0.13(-1.80%) |
Jan 27, 2009 | 7.623 | 7.640 | 7.343 | 7.400 | 845,523 | -0.27(-3.52%) |
Jan 26, 2009 | 7.873 | 7.988 | 7.623 | 7.670 | 672,314 | -0.20(-2.58%) |
Jan 23, 2009 | 7.667 | 7.963 | 7.613 | 7.873 | 226,882 | +0.06(+0.81%) |
Jan 22, 2009 | 7.983 | 7.983 | 7.683 | 7.810 | 392,933 | -0.19(-2.38%) |
Jan 21, 2009 | 8.020 | 8.166 | 7.867 | 8.000 | 793,858 | -0.01(-0.08%) |
Jan 20, 2009 | 9.000 | 9.000 | 7.933 | 8.007 | 1,340,041 | -1.03(-11.40%) |
Jan 16, 2009 | 9.193 | 9.393 | 8.846 | 9.036 | 0 | -0.03(-0.29%) |
Jan 15, 2009 | 8.950 | 9.066 | 8.790 | 9.063 | 343,441 | -0.06(-0.69%) |
Jan 14, 2009 | 9.076 | 9.300 | 8.786 | 9.126 | 352,018 | -0.19(-2.04%) |
Jan 13, 2009 | 8.863 | 9.363 | 8.863 | 9.316 | 370,588 | +0.22(+2.46%) |
Jan 12, 2009 | 9.400 | 9.400 | 8.970 | 9.093 | 326,046 | -0.33(-3.47%) |
Jan 09, 2009 | 9.530 | 9.633 | 9.256 | 9.420 | 379,178 | -0.38(-3.91%) |
Jan 08, 2009 | 9.950 | 10.06 | 9.550 | 9.803 | 449,487 | -0.21(-2.13%) |
Jan 07, 2009 | 10.42 | 10.50 | 9.875 | 10.02 | 638,455 | -0.58(-5.47%) |
Jan 06, 2009 | 10.67 | 10.91 | 10.33 | 10.60 | 470,773 | +0.06(+0.60%) |
Jan 05, 2009 | 10.69 | 10.69 | 10.36 | 10.53 | 488,956 | -0.07(-0.63%) |
Jan 02, 2009 | 10.18 | 10.63 | 9.970 | 10.60 | 0 | +0.28(+2.68%) |
Jan 01, 2009 | 9.886 | 10.58 | 9.753 | 10.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.886 | 10.58 | 9.753 | 10.32 | 1,134,423 | +0.37(+3.75%) |
Dec 30, 2008 | 9.001 | 10.23 | 8.906 | 9.950 | 2,013,223 | +0.94(+10.39%) |
Dec 29, 2008 | 8.753 | 9.163 | 8.330 | 9.013 | 1,897,123 | +0.70(+8.46%) |
Dec 26, 2008 | 8.063 | 8.390 | 7.957 | 8.310 | 540,986 | +0.33(+4.14%) |
Dec 24, 2008 | 7.966 | 7.997 | 7.833 | 7.980 | 292,071 | -0.12(-1.48%) |
Dec 23, 2008 | 8.323 | 8.330 | 7.976 | 8.100 | 417,410 | -0.10(-1.22%) |
Dec 22, 2008 | 8.270 | 8.306 | 7.917 | 8.200 | 561,705 | -0.13(-1.60%) |
Dec 19, 2008 | 8.040 | 8.665 | 8.040 | 8.333 | 478,282 | +0.08(+0.93%) |
Dec 18, 2008 | 8.823 | 9.000 | 8.166 | 8.256 | 818,318 | -0.60(-6.74%) |
Dec 17, 2008 | 9.123 | 9.156 | 8.803 | 8.853 | 505,522 | -0.15(-1.70%) |
Dec 16, 2008 | 9.186 | 9.270 | 8.703 | 9.006 | 506,080 | +0.09(+1.01%) |
Dec 15, 2008 | 9.033 | 9.150 | 8.693 | 8.916 | 460,878 | +0.03(+0.34%) |
Dec 12, 2008 | 8.486 | 8.911 | 8.466 | 8.886 | 373,279 | +0.11(+1.25%) |
Dec 11, 2008 | 9.176 | 9.200 | 8.593 | 8.776 | 497,887 | -0.03(-0.34%) |
Dec 10, 2008 | 8.833 | 9.166 | 8.666 | 8.806 | 565,467 | +0.15(+1.69%) |
Dec 09, 2008 | 8.300 | 8.733 | 8.270 | 8.660 | 433,053 | +0.14(+1.68%) |
Dec 08, 2008 | 8.410 | 8.830 | 8.200 | 8.516 | 617,758 | +0.41(+5.06%) |
Dec 05, 2008 | 8.166 | 8.200 | 7.330 | 8.106 | 1,008,999 | -0.32(-3.76%) |
Dec 04, 2008 | 9.166 | 9.166 | 8.260 | 8.423 | 572,727 | -0.73(-8.01%) |
Dec 03, 2008 | 8.913 | 9.266 | 8.690 | 9.156 | 486,364 | +0.14(+1.55%) |
Dec 02, 2008 | 9.643 | 9.833 | 8.916 | 9.016 | 448,905 | -0.13(-1.46%) |