Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.198 | 6.127 | 6.127 | 6.127 | 106,108 | -0.09(-1.50%) |
Dec 30, 2009 | 6.062 | 6.220 | 6.012 | 6.220 | 69,632 | +0.09(+1.41%) |
Dec 29, 2009 | 6.198 | 6.213 | 6.019 | 6.134 | 25,256 | -0.02(-0.35%) |
Dec 28, 2009 | 6.062 | 6.155 | 5.997 | 6.155 | 44,688 | +0.13(+2.15%) |
Dec 24, 2009 | 5.983 | 6.076 | 5.976 | 6.026 | 9,630 | +0.07(+1.21%) |
Dec 23, 2009 | 5.904 | 6.004 | 5.846 | 5.954 | 66,456 | +0.10(+1.72%) |
Dec 22, 2009 | 5.911 | 5.947 | 5.753 | 5.853 | 76,263 | -0.06(-0.97%) |
Dec 21, 2009 | 5.774 | 5.976 | 5.724 | 5.911 | 62,730 | +0.20(+3.53%) |
Dec 18, 2009 | 5.745 | 5.860 | 5.688 | 5.709 | 229,934 | +0.05(+0.89%) |
Dec 17, 2009 | 5.796 | 5.932 | 5.638 | 5.659 | 66,420 | -0.22(-3.67%) |
Dec 16, 2009 | 5.968 | 6.011 | 5.803 | 5.875 | 81,735 | -0.01(-0.12%) |
Dec 15, 2009 | 5.904 | 6.105 | 5.868 | 5.882 | 107,827 | -0.06(-1.09%) |
Dec 14, 2009 | 5.824 | 5.983 | 5.645 | 5.947 | 61,340 | +0.31(+5.48%) |
Dec 11, 2009 | 5.544 | 5.781 | 5.501 | 5.638 | 49,769 | +0.16(+2.89%) |
Dec 10, 2009 | 6.047 | 6.047 | 5.451 | 5.479 | 74,312 | -0.56(-9.29%) |
Dec 09, 2009 | 5.932 | 6.055 | 5.753 | 6.040 | 68,102 | +0.11(+1.82%) |
Dec 08, 2009 | 5.918 | 6.076 | 5.695 | 5.932 | 81,232 | -0.07(-1.20%) |
Dec 07, 2009 | 5.781 | 6.011 | 5.709 | 6.004 | 35,246 | +0.21(+3.60%) |
Dec 04, 2009 | 5.738 | 5.904 | 5.659 | 5.796 | 99,422 | +0.22(+3.87%) |
Dec 03, 2009 | 5.925 | 5.983 | 5.573 | 5.580 | 118,515 | -0.28(-4.79%) |
Dec 02, 2009 | 5.889 | 5.997 | 5.724 | 5.860 | 104,296 | +0.00(+0.00%) |
Dec 01, 2009 | 5.961 | 6.026 | 5.681 | 5.860 | 63,184 | +0.00(+0.00%) |
Nov 30, 2009 | 5.753 | 5.904 | 5.558 | 5.860 | 197,465 | +0.07(+1.24%) |
Nov 27, 2009 | 5.817 | 5.912 | 5.652 | 5.789 | 68,403 | -0.32(-5.29%) |
Nov 25, 2009 | 6.184 | 6.206 | 6.069 | 6.112 | 55,496 | -0.04(-0.70%) |
Nov 24, 2009 | 6.141 | 6.184 | 5.947 | 6.155 | 38,307 | +0.04(+0.59%) |
Nov 23, 2009 | 6.026 | 6.256 | 6.019 | 6.119 | 90,129 | +0.24(+4.03%) |
Nov 20, 2009 | 5.781 | 5.896 | 5.580 | 5.882 | 104,477 | +0.02(+0.37%) |
Nov 19, 2009 | 5.839 | 5.932 | 5.789 | 5.860 | 116,305 | -0.04(-0.61%) |
Nov 18, 2009 | 5.846 | 5.947 | 5.839 | 5.896 | 88,501 | +0.06(+0.99%) |
Nov 17, 2009 | 5.602 | 5.860 | 5.458 | 5.839 | 102,188 | +0.20(+3.57%) |
Nov 16, 2009 | 5.300 | 5.638 | 5.213 | 5.638 | 110,205 | +0.42(+8.14%) |
Nov 13, 2009 | 5.314 | 5.407 | 5.149 | 5.213 | 100,679 | -0.09(-1.63%) |
Nov 12, 2009 | 5.314 | 5.465 | 5.242 | 5.300 | 167,219 | -0.04(-0.81%) |
Nov 11, 2009 | 5.508 | 5.673 | 5.249 | 5.343 | 84,255 | -0.07(-1.33%) |
Nov 10, 2009 | 5.494 | 5.673 | 5.386 | 5.415 | 60,163 | -0.14(-2.59%) |
Nov 09, 2009 | 5.659 | 5.745 | 5.465 | 5.558 | 75,199 | -0.01(-0.26%) |
Nov 06, 2009 | 5.652 | 5.731 | 5.501 | 5.573 | 61,569 | -0.19(-3.37%) |
Nov 05, 2009 | 5.328 | 5.817 | 5.328 | 5.767 | 123,513 | +0.50(+9.56%) |
Nov 04, 2009 | 5.774 | 5.774 | 5.220 | 5.264 | 158,031 | -0.45(-7.81%) |
Nov 03, 2009 | 5.645 | 5.789 | 5.616 | 5.709 | 142,183 | -0.02(-0.38%) |
Nov 02, 2009 | 5.429 | 5.810 | 5.256 | 5.731 | 84,917 | +0.34(+6.27%) |
Oct 30, 2009 | 5.638 | 5.789 | 5.393 | 5.393 | 209,496 | -0.33(-5.78%) |
Oct 29, 2009 | 5.695 | 5.904 | 5.594 | 5.724 | 101,970 | +0.11(+1.92%) |
Oct 28, 2009 | 5.731 | 5.997 | 5.573 | 5.616 | 94,737 | -0.14(-2.50%) |
Oct 27, 2009 | 5.781 | 6.069 | 5.623 | 5.760 | 78,826 | -0.01(-0.12%) |
Oct 26, 2009 | 5.846 | 6.011 | 5.695 | 5.767 | 90,135 | +0.08(+1.39%) |
Oct 23, 2009 | 5.681 | 5.904 | 5.566 | 5.688 | 145,627 | -0.15(-2.59%) |
Oct 22, 2009 | 5.479 | 5.959 | 5.422 | 5.839 | 138,100 | +0.35(+6.42%) |
Oct 21, 2009 | 5.925 | 6.033 | 5.465 | 5.487 | 137,833 | -0.40(-6.72%) |
Oct 20, 2009 | 5.896 | 6.220 | 5.817 | 5.882 | 50,480 | -0.21(-3.42%) |
Oct 19, 2009 | 5.997 | 6.363 | 5.997 | 6.091 | 63,234 | +0.12(+1.93%) |
Oct 16, 2009 | 6.213 | 6.260 | 5.868 | 5.976 | 90,260 | -0.18(-2.92%) |
Oct 15, 2009 | 6.249 | 6.406 | 6.134 | 6.155 | 77,319 | -0.14(-2.28%) |
Oct 14, 2009 | 6.184 | 6.400 | 6.112 | 6.299 | 84,004 | +0.25(+4.16%) |
Oct 13, 2009 | 6.184 | 6.256 | 5.932 | 6.047 | 70,419 | -0.13(-2.10%) |
Oct 12, 2009 | 6.393 | 6.493 | 6.055 | 6.177 | 69,575 | -0.11(-1.72%) |
Oct 09, 2009 | 6.242 | 6.601 | 6.184 | 6.285 | 67,944 | +0.01(+0.11%) |
Oct 08, 2009 | 6.313 | 6.651 | 6.169 | 6.278 | 142,159 | +0.01(+0.23%) |
Oct 07, 2009 | 6.026 | 6.400 | 5.947 | 6.263 | 101,018 | +0.19(+3.20%) |
Oct 06, 2009 | 5.911 | 6.083 | 5.666 | 6.069 | 115,591 | +0.20(+3.43%) |
Oct 05, 2009 | 5.731 | 5.968 | 5.688 | 5.868 | 151,979 | +0.19(+3.29%) |
Oct 02, 2009 | 5.256 | 5.803 | 5.220 | 5.681 | 187,139 | +0.36(+6.76%) |
Oct 01, 2009 | 5.422 | 5.573 | 5.321 | 5.321 | 144,747 | -0.17(-3.01%) |
Sep 30, 2009 | 5.580 | 5.673 | 5.487 | 5.487 | 190,210 | -0.22(-3.90%) |
Sep 29, 2009 | 6.004 | 6.004 | 5.458 | 5.709 | 81,937 | -0.28(-4.68%) |
Sep 28, 2009 | 5.551 | 6.011 | 5.472 | 5.990 | 124,741 | +0.50(+9.17%) |
Sep 25, 2009 | 5.443 | 5.645 | 5.400 | 5.487 | 140,415 | +0.01(+0.26%) |
Sep 24, 2009 | 5.472 | 5.666 | 5.443 | 5.472 | 140,091 | +0.05(+0.93%) |
Sep 23, 2009 | 5.558 | 5.738 | 5.422 | 5.422 | 108,877 | -0.14(-2.46%) |
Sep 22, 2009 | 5.508 | 5.684 | 5.328 | 5.558 | 76,060 | +0.09(+1.71%) |
Sep 21, 2009 | 5.336 | 5.558 | 5.336 | 5.465 | 92,923 | +0.04(+0.80%) |
Sep 18, 2009 | 5.407 | 5.465 | 5.192 | 5.422 | 193,437 | +0.04(+0.67%) |
Sep 17, 2009 | 5.379 | 5.422 | 5.206 | 5.386 | 54,991 | -0.01(-0.27%) |
Sep 16, 2009 | 5.364 | 5.400 | 5.278 | 5.400 | 73,490 | +0.08(+1.49%) |
Sep 15, 2009 | 5.156 | 5.321 | 5.055 | 5.321 | 70,371 | +0.17(+3.35%) |
Sep 14, 2009 | 5.019 | 5.177 | 5.019 | 5.149 | 72,447 | +0.13(+2.58%) |
Sep 11, 2009 | 4.811 | 5.134 | 4.811 | 5.019 | 100,558 | +0.24(+4.96%) |
Sep 10, 2009 | 4.624 | 4.782 | 4.566 | 4.782 | 438,645 | +0.16(+3.42%) |
Sep 09, 2009 | 4.624 | 4.667 | 4.588 | 4.624 | 84,533 | +0.04(+0.78%) |
Sep 08, 2009 | 4.739 | 4.753 | 4.516 | 4.588 | 49,907 | -0.06(-1.39%) |
Sep 04, 2009 | 4.429 | 4.674 | 4.343 | 4.652 | 124,040 | +0.22(+5.03%) |
Sep 03, 2009 | 4.458 | 4.566 | 4.343 | 4.429 | 81,411 | +0.01(+0.16%) |
Sep 02, 2009 | 4.372 | 4.552 | 4.350 | 4.422 | 98,436 | +0.04(+0.99%) |
Sep 01, 2009 | 4.516 | 4.696 | 4.379 | 4.379 | 170,501 | -0.19(-4.25%) |
Aug 31, 2009 | 4.530 | 4.717 | 4.530 | 4.573 | 215,677 | -0.04(-0.93%) |
Aug 28, 2009 | 4.688 | 4.688 | 4.573 | 4.616 | 50,750 | -0.02(-0.47%) |
Aug 27, 2009 | 4.624 | 4.688 | 4.530 | 4.638 | 222,179 | -0.01(-0.15%) |
Aug 26, 2009 | 4.580 | 4.645 | 4.530 | 4.645 | 185,057 | +0.04(+0.78%) |
Aug 25, 2009 | 4.573 | 4.674 | 4.501 | 4.609 | 77,736 | +0.06(+1.42%) |
Aug 24, 2009 | 4.746 | 4.861 | 4.444 | 4.545 | 106,829 | -0.20(-4.24%) |
Aug 21, 2009 | 4.710 | 4.781 | 4.616 | 4.746 | 161,679 | +0.14(+3.12%) |
Aug 20, 2009 | 4.566 | 4.602 | 4.458 | 4.602 | 49,448 | +0.01(+0.16%) |
Aug 19, 2009 | 4.588 | 4.717 | 4.501 | 4.595 | 71,962 | -0.02(-0.47%) |
Aug 18, 2009 | 4.595 | 4.839 | 4.530 | 4.616 | 58,543 | +0.07(+1.58%) |
Aug 17, 2009 | 4.415 | 4.688 | 4.415 | 4.545 | 73,935 | +0.03(+0.64%) |
Aug 14, 2009 | 4.782 | 4.825 | 4.394 | 4.516 | 102,277 | -0.27(-5.56%) |
Aug 13, 2009 | 4.746 | 4.818 | 4.746 | 4.782 | 80,108 | +0.06(+1.22%) |
Aug 12, 2009 | 4.652 | 4.890 | 4.609 | 4.724 | 95,813 | +0.09(+2.02%) |
Aug 11, 2009 | 4.811 | 4.811 | 4.501 | 4.631 | 71,441 | -0.21(-4.31%) |
Aug 10, 2009 | 4.652 | 4.854 | 4.652 | 4.839 | 139,688 | +0.15(+3.22%) |
Aug 07, 2009 | 4.724 | 4.926 | 4.437 | 4.688 | 259,289 | +0.09(+1.87%) |
Aug 06, 2009 | 4.839 | 4.918 | 4.595 | 4.602 | 66,110 | -0.19(-3.90%) |
Aug 05, 2009 | 5.120 | 5.163 | 4.710 | 4.789 | 86,989 | -0.43(-8.26%) |
Aug 04, 2009 | 5.041 | 5.220 | 5.012 | 5.220 | 31,810 | +0.10(+1.97%) |
Aug 03, 2009 | 4.947 | 5.213 | 4.868 | 5.120 | 82,784 | +0.23(+4.71%) |
Jul 31, 2009 | 4.753 | 4.911 | 4.753 | 4.890 | 124,236 | +0.09(+1.95%) |
Jul 30, 2009 | 5.127 | 5.371 | 4.746 | 4.796 | 216,086 | -0.22(-4.30%) |
Jul 29, 2009 | 5.271 | 5.371 | 5.012 | 5.012 | 49,063 | -0.35(-6.44%) |
Jul 28, 2009 | 5.098 | 5.364 | 5.055 | 5.357 | 73,069 | +0.22(+4.20%) |
Jul 27, 2009 | 5.199 | 5.278 | 5.012 | 5.141 | 69,489 | -0.17(-3.12%) |
Jul 24, 2009 | 5.271 | 5.343 | 5.127 | 5.307 | 68,098 | -0.04(-0.67%) |
Jul 23, 2009 | 4.962 | 5.350 | 4.883 | 5.343 | 111,004 | +0.36(+7.22%) |
Jul 22, 2009 | 4.638 | 5.055 | 4.638 | 4.983 | 90,572 | +0.32(+6.78%) |
Jul 21, 2009 | 4.875 | 4.875 | 4.552 | 4.667 | 41,200 | -0.18(-3.71%) |
Jul 20, 2009 | 4.724 | 4.868 | 4.724 | 4.847 | 37,944 | +0.17(+3.69%) |
Jul 17, 2009 | 5.062 | 5.062 | 4.609 | 4.674 | 106,035 | -0.37(-7.41%) |
Jul 16, 2009 | 4.897 | 5.048 | 4.847 | 5.048 | 60,845 | +0.09(+1.74%) |
Jul 15, 2009 | 4.739 | 4.962 | 4.631 | 4.962 | 117,093 | +0.34(+7.31%) |
Jul 14, 2009 | 4.746 | 4.746 | 4.523 | 4.624 | 74,929 | +0.04(+0.78%) |
Jul 13, 2009 | 4.329 | 4.660 | 4.207 | 4.588 | 86,213 | +0.28(+6.51%) |
Jul 10, 2009 | 4.235 | 4.336 | 4.135 | 4.307 | 60,457 | +0.04(+1.01%) |
Jul 09, 2009 | 4.343 | 4.394 | 4.207 | 4.264 | 103,417 | -0.05(-1.17%) |
Jul 08, 2009 | 4.444 | 4.444 | 4.178 | 4.314 | 100,733 | -0.09(-1.96%) |
Jul 07, 2009 | 4.343 | 4.616 | 4.293 | 4.401 | 70,119 | +0.07(+1.66%) |
Jul 06, 2009 | 4.509 | 4.559 | 4.178 | 4.329 | 92,744 | -0.22(-4.75%) |
Jul 02, 2009 | 4.616 | 4.782 | 4.494 | 4.545 | 135,128 | -0.20(-4.24%) |
Jul 01, 2009 | 4.552 | 4.847 | 4.552 | 4.746 | 113,942 | +0.24(+5.43%) |
Jun 30, 2009 | 4.444 | 4.602 | 4.379 | 4.501 | 82,072 | +0.05(+1.13%) |
Jun 29, 2009 | 4.473 | 4.566 | 4.185 | 4.451 | 89,632 | -0.02(-0.48%) |
Jun 26, 2009 | 4.149 | 4.480 | 4.120 | 4.473 | 417,947 | +0.27(+6.51%) |
Jun 25, 2009 | 4.358 | 4.473 | 4.113 | 4.199 | 121,427 | +0.06(+1.39%) |
Jun 24, 2009 | 4.207 | 4.314 | 4.092 | 4.142 | 136,934 | +0.01(+0.17%) |
Jun 23, 2009 | 4.501 | 4.559 | 4.135 | 4.135 | 85,369 | -0.30(-6.81%) |
Jun 22, 2009 | 4.796 | 4.861 | 4.401 | 4.437 | 111,802 | -0.40(-8.32%) |
Jun 19, 2009 | 4.911 | 5.041 | 4.825 | 4.839 | 214,983 | +0.05(+1.05%) |
Jun 18, 2009 | 4.897 | 5.034 | 4.746 | 4.789 | 119,453 | -0.10(-2.06%) |
Jun 17, 2009 | 4.465 | 4.954 | 4.386 | 4.890 | 93,706 | +0.44(+9.85%) |
Jun 16, 2009 | 4.588 | 4.739 | 4.293 | 4.451 | 87,950 | -0.09(-1.90%) |
Jun 15, 2009 | 4.422 | 4.573 | 4.178 | 4.537 | 127,555 | -0.01(-0.16%) |
Jun 12, 2009 | 4.329 | 4.552 | 4.163 | 4.545 | 79,033 | +0.17(+3.95%) |
Jun 11, 2009 | 4.415 | 4.602 | 4.365 | 4.372 | 63,529 | -0.01(-0.33%) |
Jun 10, 2009 | 4.825 | 4.854 | 4.293 | 4.386 | 117,867 | -0.39(-8.13%) |
Jun 09, 2009 | 5.041 | 5.098 | 4.710 | 4.775 | 97,311 | -0.21(-4.18%) |
Jun 08, 2009 | 4.976 | 5.177 | 4.818 | 4.983 | 112,767 | +0.02(+0.43%) |
Jun 05, 2009 | 5.141 | 5.141 | 4.890 | 4.962 | 52,495 | -0.10(-1.99%) |
Jun 04, 2009 | 4.652 | 5.149 | 4.595 | 5.062 | 100,233 | +0.47(+10.17%) |
Jun 03, 2009 | 4.465 | 4.595 | 4.293 | 4.595 | 63,211 | +0.08(+1.75%) |
Jun 02, 2009 | 4.789 | 4.789 | 4.300 | 4.516 | 146,898 | -0.32(-6.69%) |
Jun 01, 2009 | 4.437 | 4.883 | 4.300 | 4.839 | 111,691 | +0.52(+11.98%) |
May 29, 2009 | 4.358 | 4.458 | 4.056 | 4.322 | 141,180 | -0.03(-0.66%) |
May 28, 2009 | 4.631 | 4.746 | 4.207 | 4.350 | 131,060 | -0.24(-5.17%) |
May 27, 2009 | 4.530 | 4.962 | 4.228 | 4.588 | 125,885 | -0.01(-0.16%) |
May 26, 2009 | 4.099 | 4.710 | 4.041 | 4.595 | 175,069 | +0.44(+10.55%) |
May 22, 2009 | 4.207 | 4.314 | 4.127 | 4.156 | 69,536 | -0.01(-0.34%) |
May 21, 2009 | 4.099 | 4.250 | 4.012 | 4.171 | 125,647 | -0.02(-0.51%) |
May 20, 2009 | 4.099 | 4.372 | 4.020 | 4.192 | 146,644 | +0.13(+3.19%) |
May 19, 2009 | 4.207 | 4.214 | 3.948 | 4.063 | 40,733 | -0.23(-5.36%) |
May 18, 2009 | 3.883 | 4.307 | 3.883 | 4.293 | 64,161 | +0.48(+12.64%) |
May 15, 2009 | 4.243 | 4.314 | 3.732 | 3.811 | 157,842 | -0.41(-9.71%) |
May 14, 2009 | 3.883 | 4.300 | 3.883 | 4.221 | 67,737 | +0.37(+9.72%) |
May 13, 2009 | 3.775 | 4.092 | 3.775 | 3.847 | 99,911 | -0.01(-0.37%) |
May 12, 2009 | 3.861 | 4.020 | 3.782 | 3.861 | 74,722 | +0.02(+0.56%) |
May 11, 2009 | 4.034 | 4.135 | 3.833 | 3.840 | 58,523 | -0.31(-7.45%) |
May 08, 2009 | 3.955 | 4.149 | 3.847 | 4.149 | 78,609 | +0.29(+7.65%) |
May 07, 2009 | 3.912 | 3.991 | 3.811 | 3.854 | 128,536 | +0.03(+0.75%) |
May 06, 2009 | 3.876 | 4.012 | 3.790 | 3.825 | 99,594 | +0.00(+0.00%) |
May 05, 2009 | 3.782 | 3.905 | 3.782 | 3.825 | 111,835 | +0.01(+0.39%) |
May 04, 2009 | 3.825 | 3.847 | 3.689 | 3.811 | 100,420 | +0.13(+3.51%) |
May 01, 2009 | 4.084 | 4.084 | 3.610 | 3.682 | 119,022 | -0.27(-6.74%) |
Apr 30, 2009 | 4.336 | 4.451 | 3.941 | 3.948 | 158,360 | -0.35(-8.19%) |
Apr 29, 2009 | 4.329 | 4.458 | 4.243 | 4.300 | 130,365 | +0.04(+1.01%) |
Apr 28, 2009 | 3.912 | 4.358 | 3.912 | 4.257 | 73,683 | +0.22(+5.34%) |
Apr 27, 2009 | 4.135 | 4.278 | 3.926 | 4.041 | 167,695 | -0.19(-4.58%) |
Apr 24, 2009 | 4.228 | 4.386 | 4.113 | 4.235 | 113,706 | +0.08(+1.90%) |
Apr 23, 2009 | 4.408 | 4.652 | 4.048 | 4.156 | 71,740 | -0.26(-5.86%) |
Apr 22, 2009 | 4.415 | 4.796 | 4.372 | 4.415 | 142,897 | -0.12(-2.69%) |
Apr 21, 2009 | 4.127 | 4.545 | 4.127 | 4.537 | 126,935 | +0.39(+9.36%) |
Apr 20, 2009 | 4.674 | 4.717 | 4.127 | 4.149 | 103,367 | -0.70(-14.39%) |
Apr 17, 2009 | 5.077 | 5.077 | 4.803 | 4.847 | 92,494 | -0.21(-4.13%) |
Apr 16, 2009 | 5.113 | 5.113 | 4.875 | 5.055 | 79,036 | +0.03(+0.57%) |
Apr 15, 2009 | 4.760 | 5.138 | 4.760 | 5.026 | 55,058 | +0.23(+4.80%) |
Apr 14, 2009 | 5.077 | 5.228 | 4.775 | 4.796 | 100,658 | -0.42(-8.00%) |
Apr 13, 2009 | 5.271 | 5.300 | 4.969 | 5.213 | 126,832 | -0.17(-3.20%) |
Apr 09, 2009 | 4.954 | 5.422 | 4.918 | 5.386 | 129,730 | +0.60(+12.46%) |
Apr 08, 2009 | 4.458 | 4.789 | 4.401 | 4.789 | 82,356 | +0.17(+3.58%) |
Apr 07, 2009 | 4.803 | 5.034 | 4.624 | 4.624 | 143,271 | -0.29(-5.99%) |
Apr 06, 2009 | 4.969 | 5.019 | 4.703 | 4.918 | 65,140 | -0.14(-2.70%) |
Apr 03, 2009 | 5.019 | 5.105 | 4.803 | 5.055 | 58,340 | +0.04(+0.72%) |
Apr 02, 2009 | 4.832 | 5.213 | 4.652 | 5.019 | 204,916 | +0.35(+7.55%) |
Apr 01, 2009 | 4.602 | 4.818 | 4.429 | 4.667 | 103,558 | -0.05(-1.07%) |
Mar 31, 2009 | 4.775 | 4.854 | 4.401 | 4.717 | 118,129 | +0.04(+0.92%) |
Mar 30, 2009 | 4.595 | 4.717 | 4.343 | 4.674 | 82,967 | -0.36(-7.14%) |
Mar 26, 2009 | 4.703 | 5.041 | 4.660 | 5.034 | 107,035 | +0.45(+9.72%) |
Mar 25, 2009 | 4.494 | 4.674 | 4.264 | 4.588 | 90,652 | +0.14(+3.07%) |
Mar 24, 2009 | 4.890 | 5.185 | 4.415 | 4.451 | 85,594 | -0.70(-13.55%) |
Mar 23, 2009 | 4.940 | 5.149 | 4.847 | 5.149 | 232,592 | +0.40(+8.48%) |
Mar 20, 2009 | 4.782 | 5.034 | 4.739 | 4.746 | 196,092 | -0.01(-0.30%) |
Mar 19, 2009 | 4.753 | 4.818 | 4.422 | 4.760 | 37,890 | +0.09(+1.85%) |
Mar 18, 2009 | 4.300 | 4.674 | 4.278 | 4.674 | 152,855 | +0.36(+8.33%) |
Mar 17, 2009 | 4.199 | 4.422 | 4.199 | 4.314 | 147,181 | +0.12(+2.92%) |
Mar 16, 2009 | 4.314 | 4.609 | 4.106 | 4.192 | 120,603 | -0.10(-2.35%) |
Mar 13, 2009 | 4.365 | 4.609 | 4.027 | 4.293 | 98,289 | -0.02(-0.50%) |
Mar 12, 2009 | 3.984 | 4.379 | 3.962 | 4.314 | 105,836 | +0.29(+7.14%) |
Mar 11, 2009 | 4.386 | 4.386 | 3.991 | 4.027 | 41,314 | -0.31(-7.13%) |
Mar 10, 2009 | 3.912 | 4.609 | 3.779 | 4.336 | 133,930 | +0.58(+15.30%) |
Mar 09, 2009 | 4.113 | 4.228 | 3.754 | 3.761 | 48,502 | -0.42(-9.98%) |
Mar 06, 2009 | 4.012 | 4.235 | 3.998 | 4.178 | 87,968 | +0.22(+5.64%) |
Mar 05, 2009 | 4.005 | 4.084 | 3.897 | 3.955 | 131,278 | -0.19(-4.51%) |
Mar 04, 2009 | 4.092 | 4.149 | 3.926 | 4.142 | 63,666 | +0.01(+0.17%) |
Mar 02, 2009 | 4.199 | 4.228 | 4.012 | 4.135 | 98,948 | -0.18(-4.17%) |
Feb 27, 2009 | 3.998 | 4.342 | 3.921 | 4.314 | 109,283 | +0.21(+5.08%) |
Feb 26, 2009 | 4.278 | 4.444 | 4.099 | 4.106 | 71,542 | -0.13(-3.06%) |
Feb 25, 2009 | 4.408 | 4.408 | 3.869 | 4.235 | 76,819 | -0.22(-4.85%) |
Feb 24, 2009 | 3.933 | 4.473 | 3.890 | 4.451 | 101,027 | +0.59(+15.27%) |
Feb 23, 2009 | 4.322 | 4.322 | 3.847 | 3.861 | 84,760 | -0.40(-9.29%) |
Feb 20, 2009 | 4.480 | 4.545 | 4.199 | 4.257 | 88,113 | -0.32(-7.06%) |
Feb 19, 2009 | 4.688 | 4.767 | 4.322 | 4.580 | 85,033 | -0.04(-0.93%) |
Feb 18, 2009 | 4.767 | 4.911 | 4.358 | 4.624 | 60,505 | -0.05(-1.08%) |
Feb 17, 2009 | 5.113 | 5.199 | 4.674 | 4.674 | 66,902 | -0.72(-13.33%) |
Feb 13, 2009 | 5.213 | 5.573 | 5.192 | 5.393 | 54,018 | +0.17(+3.31%) |
Feb 12, 2009 | 4.782 | 5.249 | 4.731 | 5.220 | 67,664 | +0.04(+0.83%) |
Feb 11, 2009 | 5.249 | 5.400 | 5.170 | 5.177 | 34,669 | -0.01(-0.28%) |
Feb 10, 2009 | 5.767 | 5.997 | 5.192 | 5.192 | 92,424 | -0.61(-10.53%) |
Feb 09, 2009 | 5.904 | 5.904 | 5.645 | 5.803 | 40,321 | -0.15(-2.54%) |
Feb 06, 2009 | 5.393 | 6.112 | 5.393 | 5.954 | 103,187 | +0.57(+10.55%) |
Feb 05, 2009 | 5.594 | 5.832 | 5.307 | 5.386 | 82,349 | -0.25(-4.46%) |
Feb 04, 2009 | 5.868 | 5.997 | 5.544 | 5.638 | 80,053 | -0.21(-3.57%) |
Feb 03, 2009 | 5.868 | 5.896 | 5.573 | 5.846 | 78,003 | -0.11(-1.81%) |
Feb 02, 2009 | 4.890 | 6.004 | 4.724 | 5.954 | 152,766 | +1.00(+20.17%) |
Jan 30, 2009 | 5.343 | 5.695 | 4.954 | 4.954 | 51,806 | -0.31(-5.87%) |
Jan 29, 2009 | 5.681 | 5.753 | 5.249 | 5.264 | 59,407 | -0.50(-8.73%) |
Jan 28, 2009 | 5.853 | 6.004 | 5.681 | 5.767 | 68,923 | +0.04(+0.63%) |
Jan 27, 2009 | 5.753 | 5.860 | 5.580 | 5.731 | 59,400 | -0.01(-0.13%) |
Jan 26, 2009 | 5.451 | 5.932 | 5.451 | 5.738 | 62,638 | +0.29(+5.28%) |
Jan 23, 2009 | 5.012 | 5.652 | 4.811 | 5.451 | 125,073 | +0.23(+4.41%) |
Jan 22, 2009 | 5.264 | 5.501 | 5.077 | 5.220 | 80,222 | -0.23(-4.22%) |
Jan 21, 2009 | 4.983 | 5.522 | 4.695 | 5.451 | 95,303 | +0.58(+11.96%) |
Jan 20, 2009 | 5.537 | 5.832 | 4.854 | 4.868 | 105,065 | -0.77(-13.65%) |
Jan 16, 2009 | 5.918 | 5.990 | 5.185 | 5.638 | 97,859 | -0.21(-3.57%) |
Jan 15, 2009 | 5.343 | 5.868 | 5.084 | 5.846 | 118,598 | +0.56(+10.61%) |
Jan 14, 2009 | 5.602 | 5.681 | 5.271 | 5.285 | 73,875 | -0.50(-8.70%) |
Jan 13, 2009 | 5.645 | 5.875 | 5.594 | 5.789 | 42,675 | +0.12(+2.03%) |
Jan 12, 2009 | 5.932 | 5.976 | 5.666 | 5.673 | 100,735 | -0.25(-4.25%) |
Jan 09, 2009 | 6.536 | 6.572 | 5.911 | 5.925 | 150,646 | -0.61(-9.35%) |
Jan 08, 2009 | 6.270 | 6.572 | 6.026 | 6.536 | 108,125 | +0.22(+3.41%) |
Jan 07, 2009 | 6.141 | 6.371 | 6.004 | 6.321 | 136,656 | +0.07(+1.15%) |
Jan 06, 2009 | 6.278 | 6.464 | 6.112 | 6.249 | 193,144 | +0.06(+0.93%) |
Jan 05, 2009 | 6.148 | 6.407 | 5.968 | 6.191 | 153,373 | +0.06(+1.06%) |