Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.584 | 6.589 | 6.589 | 6.589 | 238,591 | -0.02(-0.29%) |
Dec 30, 2009 | 6.517 | 6.608 | 6.517 | 6.608 | 100,514 | +0.05(+0.81%) |
Dec 29, 2009 | 6.584 | 6.599 | 6.479 | 6.555 | 131,525 | -0.02(-0.29%) |
Dec 28, 2009 | 6.565 | 6.606 | 6.498 | 6.575 | 110,514 | +0.00(+0.00%) |
Dec 24, 2009 | 6.575 | 6.603 | 6.527 | 6.575 | 20,258 | +0.02(+0.29%) |
Dec 23, 2009 | 6.594 | 6.627 | 6.493 | 6.555 | 66,632 | -0.00(-0.07%) |
Dec 22, 2009 | 6.613 | 6.635 | 6.507 | 6.560 | 99,460 | -0.02(-0.36%) |
Dec 21, 2009 | 6.589 | 6.685 | 6.483 | 6.584 | 154,813 | +0.09(+1.33%) |
Dec 18, 2009 | 6.455 | 6.541 | 6.359 | 6.498 | 432,954 | +0.14(+2.19%) |
Dec 17, 2009 | 6.325 | 6.383 | 6.248 | 6.359 | 146,120 | -0.01(-0.15%) |
Dec 16, 2009 | 6.315 | 6.402 | 6.306 | 6.368 | 115,128 | +0.11(+1.69%) |
Dec 15, 2009 | 6.172 | 6.383 | 6.071 | 6.263 | 303,696 | +0.10(+1.64%) |
Dec 14, 2009 | 6.109 | 6.181 | 6.042 | 6.162 | 100,725 | +0.16(+2.72%) |
Dec 11, 2009 | 5.773 | 6.013 | 5.773 | 5.999 | 151,977 | +0.26(+4.60%) |
Dec 10, 2009 | 5.975 | 6.071 | 5.730 | 5.735 | 190,746 | -0.22(-3.63%) |
Dec 09, 2009 | 6.143 | 6.143 | 5.831 | 5.951 | 71,469 | -0.22(-3.58%) |
Dec 08, 2009 | 6.028 | 6.234 | 6.028 | 6.172 | 91,169 | +0.12(+1.98%) |
Dec 07, 2009 | 6.215 | 6.220 | 5.941 | 6.052 | 154,161 | -0.16(-2.55%) |
Dec 04, 2009 | 6.061 | 6.239 | 6.047 | 6.210 | 149,766 | +0.25(+4.27%) |
Dec 03, 2009 | 5.980 | 6.239 | 5.927 | 5.956 | 142,615 | -0.02(-0.32%) |
Dec 02, 2009 | 5.778 | 6.056 | 5.778 | 5.975 | 101,706 | +0.18(+3.06%) |
Dec 01, 2009 | 5.740 | 5.855 | 5.620 | 5.797 | 132,942 | +0.06(+1.09%) |
Nov 30, 2009 | 5.672 | 5.764 | 5.519 | 5.735 | 176,851 | +0.09(+1.62%) |
Nov 27, 2009 | 5.740 | 5.860 | 5.644 | 5.644 | 53,738 | -0.16(-2.81%) |
Nov 25, 2009 | 5.788 | 5.898 | 5.749 | 5.807 | 57,707 | +0.02(+0.33%) |
Nov 24, 2009 | 5.884 | 5.903 | 5.648 | 5.788 | 100,110 | -0.07(-1.15%) |
Nov 23, 2009 | 5.816 | 5.989 | 5.792 | 5.855 | 65,890 | +0.09(+1.58%) |
Nov 20, 2009 | 5.596 | 5.792 | 5.596 | 5.764 | 79,933 | +0.14(+2.47%) |
Nov 19, 2009 | 5.860 | 5.860 | 5.557 | 5.624 | 73,265 | -0.25(-4.25%) |
Nov 18, 2009 | 5.788 | 5.893 | 5.754 | 5.874 | 23,588 | +0.08(+1.32%) |
Nov 17, 2009 | 5.783 | 5.812 | 5.701 | 5.797 | 49,372 | +0.01(+0.25%) |
Nov 16, 2009 | 5.735 | 5.831 | 5.701 | 5.783 | 131,216 | +0.10(+1.77%) |
Nov 13, 2009 | 5.624 | 5.716 | 5.562 | 5.682 | 67,570 | +0.12(+2.25%) |
Nov 12, 2009 | 5.759 | 5.812 | 5.548 | 5.557 | 93,965 | -0.24(-4.22%) |
Nov 11, 2009 | 5.855 | 5.903 | 5.692 | 5.802 | 70,450 | +0.00(+0.08%) |
Nov 10, 2009 | 5.864 | 6.008 | 5.744 | 5.797 | 62,500 | -0.09(-1.47%) |
Nov 09, 2009 | 5.951 | 6.071 | 5.821 | 5.884 | 114,369 | -0.06(-0.97%) |
Nov 06, 2009 | 5.932 | 5.999 | 5.797 | 5.941 | 78,026 | -0.02(-0.32%) |
Nov 05, 2009 | 5.591 | 6.042 | 5.591 | 5.960 | 282,948 | +0.43(+7.81%) |
Nov 04, 2009 | 5.807 | 5.807 | 5.519 | 5.528 | 119,993 | -0.24(-4.16%) |
Nov 03, 2009 | 5.696 | 5.812 | 5.658 | 5.768 | 96,455 | +0.06(+1.09%) |
Nov 02, 2009 | 5.855 | 5.855 | 5.452 | 5.706 | 191,012 | -0.11(-1.82%) |
Oct 30, 2009 | 5.668 | 5.879 | 5.653 | 5.812 | 173,650 | +0.10(+1.68%) |
Oct 29, 2009 | 5.778 | 5.816 | 5.675 | 5.716 | 102,873 | -0.01(-0.17%) |
Oct 28, 2009 | 5.946 | 5.951 | 5.687 | 5.725 | 100,843 | -0.24(-4.10%) |
Oct 27, 2009 | 6.047 | 6.090 | 5.941 | 5.970 | 61,375 | -0.07(-1.11%) |
Oct 26, 2009 | 6.157 | 6.176 | 6.008 | 6.037 | 87,807 | -0.10(-1.64%) |
Oct 23, 2009 | 6.181 | 6.272 | 6.138 | 6.138 | 70,058 | -0.24(-3.69%) |
Oct 22, 2009 | 6.277 | 6.397 | 6.244 | 6.373 | 190,541 | +0.09(+1.45%) |
Oct 21, 2009 | 6.315 | 6.416 | 6.267 | 6.282 | 165,413 | -0.03(-0.53%) |
Oct 20, 2009 | 6.320 | 6.368 | 6.287 | 6.315 | 237,534 | +0.02(+0.30%) |
Oct 19, 2009 | 6.191 | 6.306 | 6.114 | 6.296 | 243,721 | +0.14(+2.26%) |
Oct 16, 2009 | 6.071 | 6.176 | 6.066 | 6.157 | 126,170 | +0.04(+0.63%) |
Oct 15, 2009 | 6.095 | 6.176 | 6.085 | 6.119 | 88,301 | -0.01(-0.16%) |
Oct 14, 2009 | 6.167 | 6.210 | 6.128 | 6.128 | 98,470 | +0.03(+0.55%) |
Oct 13, 2009 | 6.157 | 6.176 | 6.004 | 6.095 | 152,623 | -0.06(-1.01%) |
Oct 12, 2009 | 6.119 | 6.215 | 5.951 | 6.157 | 291,196 | +0.36(+6.21%) |
Oct 09, 2009 | 5.764 | 5.850 | 5.730 | 5.797 | 131,260 | +0.03(+0.58%) |
Oct 08, 2009 | 5.821 | 5.917 | 5.735 | 5.764 | 173,048 | +0.00(+0.00%) |
Oct 07, 2009 | 5.744 | 5.821 | 5.711 | 5.764 | 72,669 | -0.01(-0.25%) |
Oct 06, 2009 | 5.663 | 5.783 | 5.639 | 5.778 | 118,812 | +0.14(+2.56%) |
Oct 05, 2009 | 5.634 | 5.711 | 5.576 | 5.634 | 108,524 | +0.04(+0.69%) |
Oct 02, 2009 | 5.562 | 5.706 | 5.509 | 5.596 | 102,942 | -0.01(-0.17%) |
Oct 01, 2009 | 5.658 | 5.725 | 5.543 | 5.605 | 156,090 | -0.06(-1.10%) |
Sep 30, 2009 | 5.792 | 5.792 | 5.658 | 5.668 | 120,145 | -0.12(-2.15%) |
Sep 29, 2009 | 5.792 | 5.812 | 5.663 | 5.792 | 84,503 | +0.01(+0.25%) |
Sep 28, 2009 | 5.596 | 5.788 | 5.562 | 5.778 | 163,792 | +0.16(+2.82%) |
Sep 25, 2009 | 5.610 | 5.730 | 5.509 | 5.620 | 243,702 | +0.01(+0.17%) |
Sep 24, 2009 | 5.524 | 5.716 | 5.466 | 5.610 | 223,336 | +0.12(+2.10%) |
Sep 23, 2009 | 5.461 | 5.634 | 5.423 | 5.495 | 113,369 | +0.02(+0.44%) |
Sep 22, 2009 | 5.437 | 5.514 | 5.389 | 5.471 | 205,540 | +0.08(+1.42%) |
Sep 21, 2009 | 5.485 | 5.533 | 5.351 | 5.394 | 133,448 | -0.10(-1.83%) |
Sep 18, 2009 | 5.312 | 5.519 | 5.245 | 5.495 | 240,575 | +0.19(+3.62%) |
Sep 17, 2009 | 5.327 | 5.365 | 5.264 | 5.303 | 72,148 | +0.05(+1.01%) |
Sep 16, 2009 | 5.322 | 5.360 | 5.231 | 5.250 | 80,179 | -0.05(-1.00%) |
Sep 15, 2009 | 5.346 | 5.394 | 5.217 | 5.303 | 84,738 | -0.06(-1.07%) |
Sep 14, 2009 | 5.394 | 5.456 | 5.284 | 5.360 | 92,342 | -0.07(-1.24%) |
Sep 11, 2009 | 5.610 | 5.615 | 5.365 | 5.428 | 76,857 | -0.16(-2.83%) |
Sep 10, 2009 | 5.452 | 5.610 | 5.351 | 5.586 | 184,034 | +0.06(+1.04%) |
Sep 09, 2009 | 5.509 | 5.605 | 5.461 | 5.528 | 77,674 | +0.00(+0.09%) |
Sep 08, 2009 | 5.408 | 5.581 | 5.389 | 5.524 | 113,292 | +0.16(+2.95%) |
Sep 04, 2009 | 5.413 | 5.476 | 5.279 | 5.365 | 151,377 | -0.07(-1.32%) |
Sep 03, 2009 | 5.332 | 5.476 | 5.260 | 5.437 | 77,372 | +0.11(+1.98%) |
Sep 02, 2009 | 5.327 | 5.394 | 5.303 | 5.332 | 117,484 | -0.03(-0.54%) |
Sep 01, 2009 | 5.557 | 5.668 | 5.336 | 5.360 | 231,342 | -0.24(-4.28%) |
Aug 31, 2009 | 5.639 | 5.807 | 5.596 | 5.600 | 252,934 | -0.08(-1.35%) |
Aug 28, 2009 | 5.807 | 5.836 | 5.600 | 5.677 | 120,575 | -0.12(-2.15%) |
Aug 27, 2009 | 5.941 | 5.941 | 5.692 | 5.802 | 71,427 | -0.14(-2.34%) |
Aug 26, 2009 | 5.922 | 6.040 | 5.860 | 5.941 | 192,217 | +0.00(+0.00%) |
Aug 25, 2009 | 5.845 | 6.013 | 5.797 | 5.941 | 279,172 | +0.10(+1.64%) |
Aug 24, 2009 | 5.735 | 5.927 | 5.663 | 5.845 | 431,144 | +0.11(+1.92%) |
Aug 21, 2009 | 5.360 | 5.783 | 5.284 | 5.735 | 241,771 | +0.43(+8.14%) |
Aug 20, 2009 | 5.255 | 5.327 | 5.169 | 5.303 | 133,971 | +0.02(+0.45%) |
Aug 19, 2009 | 5.332 | 5.351 | 5.121 | 5.279 | 170,120 | -0.12(-2.31%) |
Aug 18, 2009 | 5.183 | 5.423 | 5.125 | 5.404 | 144,027 | +0.25(+4.94%) |
Aug 17, 2009 | 5.236 | 5.279 | 5.101 | 5.149 | 362,952 | -0.16(-3.07%) |
Aug 14, 2009 | 5.500 | 5.500 | 5.212 | 5.312 | 315,815 | -0.18(-3.23%) |
Aug 13, 2009 | 5.658 | 5.696 | 5.480 | 5.490 | 157,334 | -0.16(-2.89%) |
Aug 12, 2009 | 5.490 | 5.816 | 5.476 | 5.653 | 307,564 | +0.14(+2.52%) |
Aug 11, 2009 | 5.831 | 5.888 | 5.509 | 5.514 | 255,986 | -0.37(-6.28%) |
Aug 10, 2009 | 5.260 | 6.133 | 5.260 | 5.884 | 441,450 | +0.59(+11.15%) |
Aug 07, 2009 | 5.284 | 5.356 | 5.231 | 5.293 | 194,507 | +0.06(+1.10%) |
Aug 06, 2009 | 5.269 | 5.308 | 5.183 | 5.236 | 237,443 | +0.00(+0.00%) |
Aug 05, 2009 | 5.327 | 5.360 | 5.116 | 5.236 | 272,283 | -0.11(-2.06%) |
Aug 04, 2009 | 5.173 | 5.389 | 5.130 | 5.346 | 180,591 | +0.13(+2.48%) |
Aug 03, 2009 | 5.197 | 5.279 | 5.068 | 5.217 | 234,976 | +0.06(+1.21%) |
Jul 31, 2009 | 5.226 | 5.303 | 5.092 | 5.154 | 135,051 | -0.10(-1.92%) |
Jul 30, 2009 | 5.279 | 5.322 | 5.226 | 5.255 | 165,088 | +0.01(+0.18%) |
Jul 29, 2009 | 5.250 | 5.279 | 5.178 | 5.245 | 309,547 | -0.03(-0.64%) |
Jul 28, 2009 | 5.217 | 5.332 | 5.178 | 5.279 | 134,105 | +0.02(+0.37%) |
Jul 27, 2009 | 5.221 | 5.298 | 5.106 | 5.260 | 157,509 | -0.01(-0.18%) |
Jul 24, 2009 | 5.226 | 5.308 | 5.086 | 5.269 | 55,259 | +0.00(+0.00%) |
Jul 23, 2009 | 5.010 | 5.365 | 4.948 | 5.269 | 234,934 | +0.23(+4.57%) |
Jul 22, 2009 | 4.823 | 5.226 | 4.732 | 5.039 | 153,127 | +0.19(+3.96%) |
Jul 21, 2009 | 4.732 | 4.866 | 4.602 | 4.847 | 179,635 | +0.09(+1.92%) |
Jul 20, 2009 | 4.746 | 4.761 | 4.693 | 4.756 | 104,367 | +0.01(+0.30%) |
Jul 17, 2009 | 4.794 | 4.813 | 4.674 | 4.741 | 144,676 | -0.06(-1.30%) |
Jul 16, 2009 | 4.876 | 4.909 | 4.698 | 4.804 | 116,220 | -0.08(-1.57%) |
Jul 15, 2009 | 4.751 | 4.938 | 4.679 | 4.881 | 227,755 | +0.17(+3.56%) |
Jul 14, 2009 | 4.621 | 4.726 | 4.578 | 4.713 | 61,329 | +0.03(+0.61%) |
Jul 13, 2009 | 4.458 | 4.698 | 4.439 | 4.684 | 205,792 | +0.15(+3.28%) |
Jul 10, 2009 | 4.319 | 4.559 | 4.319 | 4.535 | 136,809 | +0.21(+4.88%) |
Jul 09, 2009 | 4.468 | 4.468 | 4.300 | 4.324 | 145,432 | -0.12(-2.59%) |
Jul 08, 2009 | 4.458 | 4.477 | 4.415 | 4.439 | 138,889 | +0.00(+0.11%) |
Jul 07, 2009 | 4.458 | 4.521 | 4.396 | 4.434 | 90,581 | -0.01(-0.22%) |
Jul 06, 2009 | 4.458 | 4.540 | 4.405 | 4.444 | 181,781 | -0.02(-0.43%) |
Jul 02, 2009 | 4.439 | 4.569 | 4.405 | 4.463 | 230,871 | +0.01(+0.32%) |
Jul 01, 2009 | 4.425 | 4.799 | 4.396 | 4.449 | 285,353 | +0.06(+1.31%) |
Jun 30, 2009 | 4.511 | 4.549 | 4.391 | 4.391 | 264,915 | -0.11(-2.45%) |
Jun 29, 2009 | 4.535 | 4.597 | 4.391 | 4.501 | 267,164 | -0.06(-1.26%) |
Jun 26, 2009 | 4.559 | 4.559 | 4.439 | 4.559 | 544,407 | +0.04(+0.85%) |
Jun 25, 2009 | 4.432 | 4.521 | 4.396 | 4.521 | 290,291 | +0.15(+3.52%) |
Jun 24, 2009 | 4.381 | 4.415 | 4.290 | 4.367 | 330,364 | +0.02(+0.55%) |
Jun 23, 2009 | 4.329 | 4.401 | 4.252 | 4.343 | 143,254 | +0.05(+1.12%) |
Jun 22, 2009 | 4.511 | 4.535 | 4.295 | 4.295 | 169,304 | -0.25(-5.59%) |
Jun 19, 2009 | 4.689 | 4.689 | 4.439 | 4.549 | 182,940 | -0.09(-1.86%) |
Jun 18, 2009 | 4.583 | 4.650 | 4.487 | 4.636 | 99,799 | -0.01(-0.21%) |
Jun 17, 2009 | 4.396 | 4.674 | 4.319 | 4.645 | 192,242 | +0.24(+5.45%) |
Jun 16, 2009 | 4.708 | 4.732 | 4.338 | 4.405 | 306,334 | -0.26(-5.56%) |
Jun 15, 2009 | 4.717 | 4.857 | 4.564 | 4.665 | 221,733 | -0.11(-2.31%) |
Jun 12, 2009 | 4.866 | 4.866 | 4.597 | 4.775 | 156,636 | -0.11(-2.16%) |
Jun 11, 2009 | 5.010 | 5.159 | 4.871 | 4.881 | 169,522 | -0.11(-2.21%) |
Jun 10, 2009 | 5.015 | 5.092 | 4.818 | 4.991 | 135,290 | -0.01(-0.19%) |
Jun 09, 2009 | 5.116 | 5.173 | 4.996 | 5.001 | 163,507 | -0.09(-1.70%) |
Jun 08, 2009 | 5.049 | 5.135 | 4.953 | 5.087 | 81,464 | -0.03(-0.56%) |
Jun 05, 2009 | 5.121 | 5.140 | 4.977 | 5.116 | 124,769 | +0.02(+0.38%) |
Jun 04, 2009 | 5.303 | 5.303 | 5.073 | 5.097 | 153,771 | -0.17(-3.28%) |
Jun 03, 2009 | 5.173 | 5.312 | 5.111 | 5.269 | 162,871 | +0.05(+0.92%) |
Jun 02, 2009 | 5.173 | 5.327 | 5.063 | 5.221 | 351,971 | -0.01(-0.28%) |
Jun 01, 2009 | 5.097 | 5.245 | 5.020 | 5.236 | 166,259 | +0.19(+3.71%) |
May 29, 2009 | 4.857 | 5.140 | 4.717 | 5.049 | 902,932 | +0.19(+3.85%) |
May 28, 2009 | 4.852 | 4.909 | 4.573 | 4.861 | 246,930 | +0.04(+0.80%) |
May 27, 2009 | 4.957 | 5.015 | 4.780 | 4.823 | 165,824 | -0.18(-3.64%) |
May 26, 2009 | 4.439 | 5.020 | 4.415 | 5.005 | 322,929 | +0.56(+12.64%) |
May 22, 2009 | 4.564 | 4.593 | 4.415 | 4.444 | 166,695 | -0.09(-2.01%) |
May 21, 2009 | 4.463 | 4.554 | 4.415 | 4.535 | 182,127 | +0.04(+0.85%) |
May 20, 2009 | 4.516 | 4.573 | 4.367 | 4.497 | 349,012 | +0.00(+0.00%) |
May 19, 2009 | 4.641 | 4.648 | 4.497 | 4.497 | 252,213 | -0.20(-4.29%) |
May 18, 2009 | 4.655 | 4.722 | 4.612 | 4.698 | 163,698 | +0.08(+1.66%) |
May 15, 2009 | 4.501 | 4.708 | 4.444 | 4.621 | 149,635 | +0.12(+2.67%) |
May 14, 2009 | 4.650 | 4.722 | 4.497 | 4.501 | 210,912 | -0.15(-3.20%) |
May 13, 2009 | 4.900 | 4.914 | 4.588 | 4.650 | 244,480 | -0.32(-6.38%) |
May 12, 2009 | 5.020 | 5.101 | 4.885 | 4.967 | 272,519 | -0.09(-1.71%) |
May 11, 2009 | 4.943 | 5.063 | 4.789 | 5.053 | 367,697 | -0.01(-0.28%) |
May 08, 2009 | 4.804 | 5.068 | 4.477 | 5.068 | 424,253 | +0.29(+5.97%) |
May 07, 2009 | 5.288 | 5.413 | 4.746 | 4.782 | 556,511 | -0.62(-11.42%) |
May 06, 2009 | 5.413 | 5.442 | 5.197 | 5.399 | 300,643 | +0.00(+0.09%) |
May 05, 2009 | 5.241 | 5.432 | 5.221 | 5.394 | 338,781 | +0.15(+2.93%) |
May 04, 2009 | 5.173 | 5.250 | 5.092 | 5.241 | 169,975 | +0.12(+2.34%) |
May 01, 2009 | 5.183 | 5.241 | 5.068 | 5.121 | 216,503 | -0.09(-1.66%) |
Apr 30, 2009 | 5.212 | 5.380 | 5.193 | 5.207 | 221,364 | +0.01(+0.28%) |
Apr 29, 2009 | 5.077 | 5.279 | 4.919 | 5.193 | 160,270 | +0.13(+2.66%) |
Apr 28, 2009 | 5.125 | 5.375 | 5.039 | 5.058 | 500,010 | -0.11(-2.14%) |
Apr 27, 2009 | 5.183 | 5.303 | 5.039 | 5.169 | 205,203 | -0.15(-2.89%) |
Apr 24, 2009 | 5.288 | 5.384 | 5.149 | 5.322 | 195,278 | +0.05(+1.00%) |
Apr 23, 2009 | 5.260 | 5.293 | 5.111 | 5.269 | 179,235 | +0.03(+0.55%) |
Apr 22, 2009 | 5.327 | 5.375 | 5.197 | 5.241 | 284,075 | -0.17(-3.11%) |
Apr 21, 2009 | 5.164 | 5.418 | 5.135 | 5.408 | 205,895 | +0.21(+4.06%) |
Apr 20, 2009 | 5.188 | 5.298 | 4.957 | 5.197 | 348,472 | -0.08(-1.55%) |
Apr 17, 2009 | 5.130 | 5.341 | 5.111 | 5.279 | 481,954 | +0.08(+1.48%) |
Apr 16, 2009 | 4.996 | 5.269 | 4.842 | 5.202 | 311,754 | +0.21(+4.23%) |
Apr 15, 2009 | 5.140 | 5.140 | 4.943 | 4.991 | 205,680 | -0.17(-3.26%) |
Apr 14, 2009 | 5.121 | 5.298 | 5.020 | 5.159 | 676,672 | -0.03(-0.56%) |
Apr 13, 2009 | 4.991 | 5.207 | 4.938 | 5.188 | 968,477 | +0.12(+2.37%) |
Apr 09, 2009 | 4.885 | 5.145 | 4.885 | 5.068 | 615,888 | +0.24(+4.97%) |
Apr 08, 2009 | 4.929 | 4.981 | 4.679 | 4.828 | 835,963 | -0.08(-1.57%) |
Apr 07, 2009 | 4.996 | 5.092 | 4.895 | 4.905 | 174,073 | -0.15(-3.04%) |
Apr 06, 2009 | 5.073 | 5.111 | 5.005 | 5.058 | 198,210 | -0.08(-1.50%) |
Apr 03, 2009 | 5.020 | 5.135 | 4.989 | 5.135 | 437,316 | +0.12(+2.49%) |
Apr 02, 2009 | 5.173 | 5.279 | 4.905 | 5.010 | 670,458 | -0.07(-1.42%) |
Apr 01, 2009 | 4.986 | 5.202 | 4.986 | 5.082 | 253,898 | +0.03(+0.57%) |
Mar 31, 2009 | 5.101 | 5.207 | 5.053 | 5.053 | 296,545 | -0.01(-0.28%) |
Mar 30, 2009 | 4.938 | 5.082 | 4.905 | 5.068 | 334,986 | -0.03(-0.66%) |
Mar 26, 2009 | 5.039 | 5.159 | 4.996 | 5.101 | 546,989 | +0.05(+1.05%) |
Mar 25, 2009 | 5.101 | 5.221 | 4.689 | 5.049 | 502,723 | -0.14(-2.77%) |
Mar 24, 2009 | 4.645 | 5.279 | 4.645 | 5.193 | 684,394 | +0.46(+9.63%) |
Mar 23, 2009 | 4.439 | 4.737 | 4.425 | 4.737 | 180,356 | +0.51(+12.16%) |
Mar 20, 2009 | 4.367 | 4.477 | 4.223 | 4.223 | 152,873 | -0.11(-2.55%) |
Mar 19, 2009 | 4.372 | 4.405 | 4.276 | 4.333 | 110,810 | +0.00(+0.07%) |
Mar 18, 2009 | 4.031 | 4.357 | 3.983 | 4.330 | 188,564 | +0.30(+7.42%) |
Mar 17, 2009 | 3.930 | 4.031 | 3.911 | 4.031 | 210,345 | +0.09(+2.19%) |
Mar 16, 2009 | 4.050 | 4.113 | 3.921 | 3.945 | 214,486 | -0.10(-2.38%) |
Mar 13, 2009 | 4.012 | 4.055 | 3.950 | 4.041 | 0 | +0.02(+0.60%) |
Mar 12, 2009 | 3.858 | 4.074 | 3.801 | 4.017 | 261,550 | +0.13(+3.33%) |
Mar 11, 2009 | 3.974 | 3.974 | 3.777 | 3.887 | 176,270 | -0.06(-1.46%) |
Mar 10, 2009 | 3.830 | 4.026 | 3.796 | 3.945 | 203,386 | +0.20(+5.38%) |
Mar 09, 2009 | 3.681 | 3.772 | 3.657 | 3.743 | 353,440 | +0.02(+0.65%) |
Mar 06, 2009 | 3.700 | 3.810 | 3.652 | 3.719 | 0 | +0.02(+0.65%) |
Mar 05, 2009 | 3.767 | 3.820 | 3.686 | 3.695 | 163,852 | -0.08(-2.04%) |
Mar 04, 2009 | 3.791 | 3.830 | 3.743 | 3.772 | 287,645 | -0.13(-3.32%) |
Mar 02, 2009 | 4.194 | 4.194 | 3.815 | 3.902 | 344,569 | -0.32(-7.61%) |
Feb 27, 2009 | 4.161 | 4.741 | 4.161 | 4.223 | 0 | +0.06(+1.38%) |
Feb 26, 2009 | 4.386 | 4.386 | 4.127 | 4.166 | 166,095 | -0.18(-4.19%) |
Feb 25, 2009 | 4.482 | 4.554 | 4.204 | 4.348 | 234,336 | -0.18(-3.92%) |
Feb 24, 2009 | 4.415 | 4.573 | 4.372 | 4.525 | 314,663 | +0.18(+4.08%) |
Feb 23, 2009 | 4.377 | 4.473 | 4.300 | 4.348 | 233,277 | +0.01(+0.22%) |
Feb 20, 2009 | 4.074 | 4.439 | 4.031 | 4.338 | 0 | +0.21(+4.99%) |
Feb 19, 2009 | 3.978 | 4.535 | 3.695 | 4.132 | 509,137 | +0.26(+6.69%) |
Feb 18, 2009 | 3.834 | 3.969 | 3.830 | 3.873 | 201,377 | +0.04(+1.13%) |
Feb 17, 2009 | 3.839 | 4.041 | 3.830 | 3.830 | 292,683 | -0.07(-1.85%) |
Feb 13, 2009 | 4.002 | 4.108 | 3.873 | 3.902 | 127,866 | -0.10(-2.52%) |
Feb 12, 2009 | 3.902 | 4.031 | 3.830 | 4.002 | 146,178 | +0.07(+1.71%) |
Feb 11, 2009 | 3.887 | 3.978 | 3.834 | 3.935 | 90,902 | +0.07(+1.74%) |
Feb 10, 2009 | 3.911 | 4.012 | 3.830 | 3.868 | 117,086 | -0.04(-1.10%) |
Feb 09, 2009 | 4.074 | 4.103 | 3.858 | 3.911 | 115,690 | -0.10(-2.40%) |
Feb 06, 2009 | 3.974 | 4.209 | 3.930 | 4.007 | 210,295 | +0.02(+0.60%) |
Feb 05, 2009 | 3.849 | 4.050 | 3.849 | 3.983 | 172,881 | +0.13(+3.49%) |
Feb 04, 2009 | 3.844 | 3.902 | 3.743 | 3.849 | 1,277,779 | +0.00(+0.12%) |
Feb 03, 2009 | 3.897 | 3.897 | 3.830 | 3.844 | 273,173 | -0.04(-0.99%) |
Feb 02, 2009 | 3.834 | 4.060 | 3.825 | 3.882 | 286,172 | +0.03(+0.87%) |
Jan 30, 2009 | 3.882 | 3.916 | 3.830 | 3.849 | 0 | +0.00(+0.12%) |
Jan 29, 2009 | 4.156 | 4.228 | 3.830 | 3.844 | 178,643 | -0.35(-8.35%) |
Jan 28, 2009 | 4.247 | 4.295 | 4.118 | 4.194 | 86,528 | +0.00(+0.00%) |
Jan 27, 2009 | 4.151 | 4.300 | 4.151 | 4.194 | 83,867 | +0.04(+1.04%) |
Jan 26, 2009 | 3.945 | 4.199 | 3.945 | 4.151 | 129,424 | +0.21(+5.23%) |
Jan 23, 2009 | 3.930 | 4.070 | 3.892 | 3.945 | 112,521 | -0.04(-1.08%) |
Jan 22, 2009 | 3.940 | 4.041 | 3.815 | 3.988 | 68,747 | +0.00(+0.00%) |
Jan 21, 2009 | 3.892 | 4.002 | 3.854 | 3.988 | 139,241 | +0.12(+3.10%) |
Jan 20, 2009 | 3.830 | 3.940 | 3.830 | 3.868 | 171,244 | -0.02(-0.62%) |
Jan 16, 2009 | 3.940 | 3.954 | 3.820 | 3.892 | 216,161 | -0.03(-0.86%) |
Jan 15, 2009 | 3.830 | 3.983 | 3.830 | 3.926 | 324,621 | +0.10(+2.51%) |
Jan 14, 2009 | 3.921 | 3.969 | 3.830 | 3.830 | 364,086 | -0.14(-3.51%) |
Jan 13, 2009 | 3.882 | 4.098 | 3.868 | 3.969 | 142,440 | +0.07(+1.72%) |
Jan 12, 2009 | 4.002 | 4.065 | 3.882 | 3.902 | 107,272 | -0.10(-2.52%) |
Jan 09, 2009 | 4.084 | 4.170 | 3.988 | 4.002 | 181,371 | -0.09(-2.23%) |
Jan 08, 2009 | 4.012 | 4.190 | 3.810 | 4.094 | 146,447 | +0.08(+2.03%) |
Jan 07, 2009 | 4.492 | 4.516 | 3.935 | 4.012 | 196,515 | -0.50(-11.16%) |
Jan 06, 2009 | 4.458 | 4.569 | 4.324 | 4.516 | 138,051 | +0.11(+2.39%) |
Jan 05, 2009 | 4.535 | 4.535 | 4.271 | 4.410 | 180,625 | -0.12(-2.55%) |
Jan 02, 2009 | 4.482 | 4.617 | 4.362 | 4.525 | 0 | +0.05(+1.07%) |