Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.791 | 7.613 | 7.613 | 7.613 | 464,974 | -0.18(-2.29%) |
Dec 30, 2009 | 7.871 | 7.917 | 7.709 | 7.791 | 700,899 | -0.14(-1.78%) |
Dec 29, 2009 | 7.949 | 7.981 | 7.927 | 7.933 | 206,720 | -0.02(-0.30%) |
Dec 28, 2009 | 8.023 | 8.061 | 7.924 | 7.957 | 434,021 | -0.03(-0.33%) |
Dec 24, 2009 | 7.994 | 8.058 | 7.943 | 7.983 | 225,341 | -0.02(-0.20%) |
Dec 23, 2009 | 7.890 | 8.002 | 7.879 | 7.999 | 496,509 | +0.10(+1.21%) |
Dec 22, 2009 | 7.781 | 7.906 | 7.754 | 7.903 | 702,869 | +0.13(+1.61%) |
Dec 21, 2009 | 7.690 | 7.799 | 7.690 | 7.778 | 510,661 | +0.13(+1.71%) |
Dec 18, 2009 | 7.778 | 7.786 | 7.632 | 7.648 | 1,797,931 | -0.07(-0.97%) |
Dec 17, 2009 | 7.786 | 7.805 | 7.640 | 7.722 | 526,025 | -0.20(-2.57%) |
Dec 16, 2009 | 7.973 | 7.991 | 7.834 | 7.926 | 546,553 | -0.03(-0.35%) |
Dec 15, 2009 | 7.807 | 7.991 | 7.780 | 7.954 | 995,454 | +0.09(+1.12%) |
Dec 14, 2009 | 7.847 | 7.890 | 7.813 | 7.866 | 552,227 | +0.17(+2.22%) |
Dec 11, 2009 | 7.640 | 7.741 | 7.602 | 7.696 | 479,584 | +0.08(+1.01%) |
Dec 10, 2009 | 7.685 | 7.783 | 7.562 | 7.618 | 794,828 | +0.01(+0.07%) |
Dec 09, 2009 | 7.642 | 7.685 | 7.490 | 7.613 | 850,696 | -0.06(-0.80%) |
Dec 08, 2009 | 7.696 | 7.741 | 7.557 | 7.674 | 788,261 | -0.10(-1.34%) |
Dec 07, 2009 | 7.736 | 7.797 | 7.637 | 7.778 | 998,599 | +0.07(+0.93%) |
Dec 04, 2009 | 7.602 | 7.754 | 7.522 | 7.706 | 863,670 | +0.19(+2.52%) |
Dec 03, 2009 | 7.648 | 7.713 | 7.509 | 7.517 | 622,015 | -0.13(-1.71%) |
Dec 02, 2009 | 7.624 | 7.733 | 7.572 | 7.648 | 1,420,393 | +0.04(+0.49%) |
Dec 01, 2009 | 7.549 | 7.670 | 7.549 | 7.610 | 947,084 | +0.10(+1.38%) |
Nov 30, 2009 | 7.538 | 7.541 | 7.384 | 7.506 | 1,077,322 | -0.04(-0.49%) |
Nov 27, 2009 | 7.520 | 7.629 | 7.376 | 7.544 | 709,519 | -0.18(-2.31%) |
Nov 25, 2009 | 7.746 | 7.791 | 7.682 | 7.722 | 1,003,046 | +0.02(+0.24%) |
Nov 24, 2009 | 7.810 | 7.810 | 7.661 | 7.704 | 1,231,859 | -0.13(-1.67%) |
Nov 23, 2009 | 7.786 | 7.903 | 7.781 | 7.834 | 1,052,516 | +0.13(+1.62%) |
Nov 20, 2009 | 7.754 | 7.783 | 7.629 | 7.709 | 873,499 | -0.10(-1.26%) |
Nov 19, 2009 | 7.967 | 7.967 | 7.754 | 7.807 | 1,272,468 | -0.22(-2.75%) |
Nov 18, 2009 | 8.141 | 8.149 | 7.997 | 8.029 | 1,080,940 | -0.14(-1.66%) |
Nov 17, 2009 | 8.122 | 8.191 | 8.093 | 8.165 | 1,669,074 | -0.02(-0.20%) |
Nov 16, 2009 | 8.082 | 8.234 | 8.039 | 8.181 | 1,723,471 | +0.14(+1.72%) |
Nov 13, 2009 | 7.927 | 8.058 | 7.866 | 8.042 | 1,672,651 | +0.10(+1.24%) |
Nov 12, 2009 | 8.053 | 8.148 | 7.919 | 7.943 | 1,949,241 | -0.13(-1.65%) |
Nov 11, 2009 | 8.159 | 8.181 | 8.002 | 8.077 | 1,525,022 | +0.02(+0.20%) |
Nov 10, 2009 | 8.055 | 8.260 | 8.045 | 8.061 | 1,976,441 | -0.05(-0.56%) |
Nov 09, 2009 | 7.914 | 8.111 | 7.885 | 8.106 | 1,519,599 | +0.25(+3.12%) |
Nov 06, 2009 | 7.850 | 8.021 | 7.813 | 7.861 | 1,500,422 | -0.04(-0.47%) |
Nov 05, 2009 | 7.589 | 7.898 | 7.568 | 7.898 | 1,574,225 | +0.38(+5.03%) |
Nov 04, 2009 | 7.578 | 7.666 | 7.514 | 7.520 | 1,687,088 | -0.02(-0.25%) |
Nov 03, 2009 | 7.219 | 7.578 | 7.211 | 7.538 | 1,649,128 | +0.26(+3.51%) |
Nov 02, 2009 | 7.354 | 7.397 | 7.141 | 7.283 | 2,311,212 | -0.06(-0.76%) |
Oct 30, 2009 | 7.570 | 7.621 | 7.264 | 7.338 | 1,622,126 | -0.27(-3.61%) |
Oct 29, 2009 | 7.485 | 7.658 | 7.424 | 7.613 | 1,206,389 | +0.18(+2.40%) |
Oct 28, 2009 | 7.653 | 7.653 | 7.426 | 7.434 | 1,950,498 | -0.21(-2.75%) |
Oct 27, 2009 | 7.626 | 7.754 | 7.576 | 7.645 | 1,949,260 | +0.07(+0.88%) |
Oct 26, 2009 | 7.791 | 7.831 | 7.554 | 7.578 | 3,300,178 | -0.22(-2.84%) |
Oct 23, 2009 | 7.879 | 7.903 | 7.778 | 7.799 | 3,201,719 | +0.00(+0.00%) |
Oct 22, 2009 | 8.391 | 8.551 | 7.778 | 7.799 | 4,549,285 | -0.07(-0.91%) |
Oct 21, 2009 | 7.709 | 7.957 | 7.709 | 7.871 | 2,303,316 | +0.13(+1.69%) |
Oct 20, 2009 | 7.640 | 7.773 | 7.637 | 7.741 | 1,489,959 | -0.10(-1.32%) |
Oct 19, 2009 | 7.728 | 7.909 | 7.696 | 7.845 | 751,359 | +0.11(+1.41%) |
Oct 16, 2009 | 7.712 | 7.760 | 7.653 | 7.736 | 1,331,598 | -0.06(-0.75%) |
Oct 15, 2009 | 7.733 | 7.810 | 7.714 | 7.794 | 1,400,124 | -0.07(-0.85%) |
Oct 14, 2009 | 7.736 | 7.879 | 7.672 | 7.861 | 2,079,802 | +0.22(+2.86%) |
Oct 13, 2009 | 7.581 | 7.653 | 7.517 | 7.642 | 1,170,227 | +0.07(+0.95%) |
Oct 12, 2009 | 7.594 | 7.672 | 7.506 | 7.570 | 1,699,603 | -0.03(-0.42%) |
Oct 09, 2009 | 7.469 | 7.632 | 7.362 | 7.602 | 1,348,576 | +0.10(+1.28%) |
Oct 08, 2009 | 7.275 | 7.565 | 7.264 | 7.506 | 2,144,714 | +0.28(+3.83%) |
Oct 07, 2009 | 7.219 | 7.269 | 7.152 | 7.229 | 781,663 | +0.01(+0.18%) |
Oct 06, 2009 | 7.149 | 7.314 | 7.131 | 7.216 | 1,219,494 | +0.08(+1.08%) |
Oct 05, 2009 | 7.088 | 7.192 | 7.048 | 7.139 | 1,129,689 | +0.10(+1.44%) |
Oct 02, 2009 | 7.107 | 7.160 | 7.027 | 7.037 | 1,229,975 | -0.16(-2.19%) |
Oct 01, 2009 | 7.402 | 7.456 | 7.093 | 7.195 | 1,779,174 | -0.23(-3.12%) |
Sep 30, 2009 | 7.480 | 7.525 | 7.275 | 7.426 | 1,273,302 | -0.05(-0.71%) |
Sep 29, 2009 | 7.354 | 7.512 | 7.314 | 7.480 | 1,765,743 | +0.03(+0.36%) |
Sep 28, 2009 | 7.554 | 7.680 | 7.227 | 7.453 | 4,664,996 | -0.09(-1.13%) |
Sep 25, 2009 | 7.618 | 7.669 | 7.517 | 7.538 | 1,656,333 | -0.11(-1.50%) |
Sep 24, 2009 | 7.887 | 7.895 | 7.629 | 7.653 | 1,534,325 | -0.20(-2.54%) |
Sep 23, 2009 | 7.981 | 7.997 | 7.847 | 7.853 | 1,703,859 | -0.09(-1.07%) |
Sep 22, 2009 | 8.023 | 8.111 | 7.930 | 7.938 | 1,462,174 | -0.05(-0.63%) |
Sep 21, 2009 | 8.061 | 8.199 | 7.973 | 7.989 | 1,681,969 | -0.18(-2.22%) |
Sep 18, 2009 | 7.887 | 8.189 | 7.786 | 8.170 | 3,314,453 | +0.34(+4.29%) |
Sep 17, 2009 | 7.847 | 8.055 | 7.810 | 7.834 | 3,288,019 | -0.26(-3.23%) |
Sep 16, 2009 | 7.911 | 8.173 | 7.831 | 8.095 | 4,239,119 | +0.39(+5.12%) |
Sep 15, 2009 | 7.370 | 7.704 | 7.346 | 7.701 | 3,020,547 | +0.35(+4.71%) |
Sep 14, 2009 | 7.192 | 7.386 | 7.157 | 7.354 | 2,078,409 | +0.09(+1.17%) |
Sep 11, 2009 | 7.133 | 7.322 | 7.133 | 7.269 | 858,311 | +0.13(+1.87%) |
Sep 10, 2009 | 6.920 | 7.152 | 6.891 | 7.136 | 1,270,134 | +0.20(+2.92%) |
Sep 09, 2009 | 6.734 | 6.944 | 6.694 | 6.933 | 889,107 | +0.20(+2.93%) |
Sep 08, 2009 | 6.731 | 6.779 | 6.696 | 6.736 | 705,046 | +0.08(+1.20%) |
Sep 04, 2009 | 6.582 | 6.704 | 6.504 | 6.656 | 796,311 | +0.10(+1.50%) |
Sep 03, 2009 | 6.547 | 6.598 | 6.483 | 6.558 | 871,727 | +0.03(+0.53%) |
Sep 02, 2009 | 6.627 | 6.686 | 6.502 | 6.523 | 992,823 | -0.10(-1.57%) |
Sep 01, 2009 | 6.656 | 6.955 | 6.606 | 6.627 | 1,710,986 | -0.06(-0.96%) |
Aug 31, 2009 | 6.720 | 6.774 | 6.627 | 6.691 | 1,429,982 | -0.12(-1.76%) |
Aug 28, 2009 | 6.792 | 6.822 | 6.686 | 6.811 | 1,175,683 | +0.10(+1.47%) |
Aug 27, 2009 | 6.579 | 6.742 | 6.550 | 6.712 | 1,020,924 | +0.11(+1.61%) |
Aug 26, 2009 | 6.803 | 6.883 | 6.584 | 6.606 | 2,613,592 | -0.19(-2.82%) |
Aug 25, 2009 | 6.819 | 6.917 | 6.782 | 6.798 | 1,066,547 | -0.01(-0.20%) |
Aug 24, 2009 | 6.774 | 6.891 | 6.744 | 6.811 | 989,735 | +0.03(+0.51%) |
Aug 21, 2009 | 6.675 | 6.806 | 6.654 | 6.776 | 899,175 | +0.17(+2.58%) |
Aug 20, 2009 | 6.502 | 6.606 | 6.438 | 6.606 | 598,676 | +0.11(+1.72%) |
Aug 19, 2009 | 6.275 | 6.496 | 6.275 | 6.494 | 1,975,601 | +0.12(+1.92%) |
Aug 18, 2009 | 6.329 | 6.379 | 6.294 | 6.371 | 862,154 | +0.07(+1.06%) |
Aug 17, 2009 | 6.409 | 6.435 | 6.251 | 6.305 | 909,863 | -0.21(-3.27%) |
Aug 14, 2009 | 6.691 | 6.718 | 6.447 | 6.518 | 1,552,778 | -0.20(-2.94%) |
Aug 13, 2009 | 6.747 | 6.814 | 6.672 | 6.715 | 937,019 | -0.01(-0.16%) |
Aug 12, 2009 | 6.630 | 6.795 | 6.606 | 6.726 | 2,503,518 | +0.10(+1.53%) |
Aug 11, 2009 | 6.790 | 6.790 | 6.590 | 6.624 | 884,228 | -0.17(-2.55%) |
Aug 10, 2009 | 6.739 | 6.848 | 6.686 | 6.798 | 893,205 | +0.01(+0.12%) |
Aug 07, 2009 | 6.747 | 6.867 | 6.739 | 6.790 | 1,413,815 | +0.08(+1.19%) |
Aug 06, 2009 | 6.774 | 6.800 | 6.640 | 6.710 | 1,025,972 | -0.02(-0.24%) |
Aug 05, 2009 | 6.755 | 6.790 | 6.630 | 6.726 | 1,217,373 | +0.02(+0.32%) |
Aug 04, 2009 | 6.622 | 6.731 | 6.621 | 6.704 | 1,481,020 | +0.04(+0.56%) |
Aug 03, 2009 | 6.686 | 6.715 | 6.579 | 6.667 | 1,842,785 | +0.07(+1.13%) |
Jul 31, 2009 | 6.550 | 6.651 | 6.526 | 6.592 | 1,108,583 | +0.05(+0.81%) |
Jul 30, 2009 | 6.534 | 6.616 | 6.435 | 6.539 | 2,435,532 | +0.15(+2.29%) |
Jul 29, 2009 | 6.430 | 6.494 | 6.321 | 6.393 | 2,589,885 | -0.10(-1.56%) |
Jul 28, 2009 | 6.592 | 6.654 | 6.435 | 6.494 | 1,923,136 | -0.11(-1.69%) |
Jul 27, 2009 | 6.720 | 6.750 | 6.606 | 6.606 | 1,754,282 | -0.08(-1.16%) |
Jul 24, 2009 | 6.723 | 6.728 | 6.550 | 6.683 | 3,872 | -0.11(-1.65%) |
Jul 23, 2009 | 6.592 | 6.816 | 6.432 | 6.795 | 4,680,796 | +0.27(+4.21%) |
Jul 22, 2009 | 6.387 | 6.638 | 6.369 | 6.520 | 1,576,545 | +0.09(+1.37%) |
Jul 21, 2009 | 6.496 | 6.510 | 6.310 | 6.432 | 884,040 | +0.01(+0.12%) |
Jul 20, 2009 | 6.278 | 6.432 | 6.278 | 6.425 | 908,644 | +0.14(+2.25%) |
Jul 17, 2009 | 6.265 | 6.323 | 6.209 | 6.283 | 746,162 | +0.01(+0.21%) |
Jul 16, 2009 | 6.142 | 6.294 | 6.049 | 6.270 | 963,818 | +0.09(+1.42%) |
Jul 15, 2009 | 5.990 | 6.209 | 5.985 | 6.182 | 1,092,611 | +0.29(+4.93%) |
Jul 14, 2009 | 5.900 | 5.950 | 5.822 | 5.892 | 2,842,367 | +0.01(+0.14%) |
Jul 13, 2009 | 5.724 | 5.900 | 5.724 | 5.884 | 1,861,267 | +0.12(+2.03%) |
Jul 10, 2009 | 5.516 | 5.833 | 5.516 | 5.766 | 2,863,668 | +0.19(+3.49%) |
Jul 09, 2009 | 5.588 | 5.612 | 5.519 | 5.572 | 1,978,333 | -0.00(-0.05%) |
Jul 08, 2009 | 5.638 | 5.646 | 5.481 | 5.574 | 1,594,021 | -0.04(-0.71%) |
Jul 07, 2009 | 5.676 | 5.676 | 5.601 | 5.614 | 2,510,787 | -0.08(-1.45%) |
Jul 06, 2009 | 5.734 | 5.734 | 5.574 | 5.697 | 2,363,406 | -0.06(-1.02%) |
Jul 02, 2009 | 5.876 | 5.876 | 5.721 | 5.756 | 866,631 | -0.20(-3.36%) |
Jul 01, 2009 | 5.905 | 6.038 | 5.852 | 5.956 | 1,245,193 | +0.09(+1.50%) |
Jun 30, 2009 | 5.726 | 5.926 | 5.726 | 5.868 | 2,350,868 | +0.12(+2.04%) |
Jun 29, 2009 | 5.734 | 5.817 | 5.652 | 5.750 | 1,602,792 | +0.02(+0.37%) |
Jun 26, 2009 | 5.660 | 5.766 | 5.633 | 5.729 | 2,500,868 | +0.05(+0.89%) |
Jun 25, 2009 | 5.638 | 5.700 | 5.617 | 5.678 | 999,691 | +0.11(+2.01%) |
Jun 24, 2009 | 5.529 | 5.689 | 5.527 | 5.566 | 1,182,281 | +0.07(+1.26%) |
Jun 23, 2009 | 5.487 | 5.543 | 5.439 | 5.497 | 1,541,354 | +0.02(+0.44%) |
Jun 22, 2009 | 5.761 | 5.769 | 5.465 | 5.473 | 2,402,308 | -0.33(-5.69%) |
Jun 19, 2009 | 5.830 | 5.862 | 5.769 | 5.804 | 1,530,377 | +0.02(+0.41%) |
Jun 18, 2009 | 5.846 | 5.857 | 5.721 | 5.780 | 1,094,322 | -0.03(-0.55%) |
Jun 17, 2009 | 5.774 | 5.865 | 5.652 | 5.812 | 1,840,942 | +0.05(+0.93%) |
Jun 16, 2009 | 5.974 | 6.017 | 5.745 | 5.758 | 1,302,484 | -0.18(-2.96%) |
Jun 15, 2009 | 6.094 | 6.129 | 5.878 | 5.934 | 1,251,333 | -0.24(-3.88%) |
Jun 12, 2009 | 6.155 | 6.174 | 6.022 | 6.174 | 1,283,340 | -0.04(-0.60%) |
Jun 11, 2009 | 6.209 | 6.290 | 6.174 | 6.211 | 1,183,898 | +0.01(+0.13%) |
Jun 10, 2009 | 6.289 | 6.326 | 6.099 | 6.203 | 1,456,702 | -0.05(-0.81%) |
Jun 09, 2009 | 6.254 | 6.308 | 6.198 | 6.254 | 2,054,943 | +0.05(+0.77%) |
Jun 08, 2009 | 6.110 | 6.238 | 6.001 | 6.206 | 2,655,927 | -0.11(-1.73%) |
Jun 05, 2009 | 6.209 | 6.329 | 6.129 | 6.315 | 3,293,543 | +0.11(+1.72%) |
Jun 04, 2009 | 6.147 | 6.211 | 6.043 | 6.209 | 1,456,908 | +0.11(+1.88%) |
Jun 03, 2009 | 6.150 | 6.179 | 6.030 | 6.094 | 1,739,661 | -0.10(-1.63%) |
Jun 02, 2009 | 6.238 | 6.363 | 6.177 | 6.195 | 2,993,996 | -0.09(-1.48%) |
Jun 01, 2009 | 5.987 | 6.310 | 5.985 | 6.289 | 1,859,462 | +0.35(+5.88%) |
May 29, 2009 | 5.801 | 5.940 | 5.717 | 5.940 | 2,306,183 | +0.18(+3.10%) |
May 28, 2009 | 5.870 | 5.870 | 5.630 | 5.761 | 2,568,284 | -0.02(-0.41%) |
May 27, 2009 | 6.027 | 6.113 | 5.761 | 5.785 | 4,069,919 | -0.26(-4.36%) |
May 26, 2009 | 5.764 | 6.123 | 5.705 | 6.049 | 2,914,538 | +0.25(+4.27%) |
May 22, 2009 | 5.894 | 5.940 | 5.753 | 5.801 | 1,596,416 | -0.05(-0.77%) |
May 21, 2009 | 6.014 | 6.014 | 5.772 | 5.846 | 2,229,314 | -0.18(-2.96%) |
May 20, 2009 | 6.238 | 6.313 | 5.998 | 6.025 | 2,448,482 | -0.16(-2.54%) |
May 19, 2009 | 6.134 | 6.243 | 6.054 | 6.182 | 2,015,628 | +0.01(+0.22%) |
May 18, 2009 | 6.011 | 6.171 | 5.972 | 6.169 | 2,410,504 | +0.22(+3.77%) |
May 15, 2009 | 5.910 | 6.062 | 5.900 | 5.945 | 2,864,802 | +0.02(+0.41%) |
May 14, 2009 | 5.948 | 6.062 | 5.857 | 5.921 | 3,553,073 | -0.03(-0.45%) |
May 13, 2009 | 6.201 | 6.219 | 5.911 | 5.948 | 2,157,691 | -0.27(-4.37%) |
May 12, 2009 | 6.515 | 6.515 | 6.105 | 6.219 | 3,872,370 | -0.30(-4.54%) |
May 11, 2009 | 6.472 | 6.566 | 6.425 | 6.515 | 2,100,600 | -0.10(-1.49%) |
May 08, 2009 | 6.518 | 6.646 | 6.422 | 6.614 | 2,357,608 | +0.16(+2.43%) |
May 07, 2009 | 6.558 | 6.630 | 6.350 | 6.456 | 6,375,517 | -0.04(-0.66%) |
May 06, 2009 | 6.552 | 6.600 | 6.355 | 6.499 | 2,838,528 | +0.06(+0.87%) |
May 05, 2009 | 6.496 | 6.614 | 6.393 | 6.443 | 2,041,106 | -0.12(-1.83%) |
May 04, 2009 | 6.491 | 6.563 | 6.472 | 6.563 | 2,073,568 | +0.29(+4.63%) |
May 01, 2009 | 6.155 | 6.310 | 6.123 | 6.273 | 2,034,760 | -0.01(-0.21%) |
Apr 30, 2009 | 6.313 | 6.563 | 6.230 | 6.286 | 2,187,339 | +0.02(+0.38%) |
Apr 29, 2009 | 6.030 | 6.337 | 6.009 | 6.262 | 3,123,773 | +0.26(+4.35%) |
Apr 28, 2009 | 6.107 | 6.155 | 5.926 | 6.001 | 3,002,283 | -0.09(-1.53%) |
Apr 27, 2009 | 5.937 | 6.214 | 5.878 | 6.094 | 5,226,489 | +0.08(+1.33%) |
Apr 24, 2009 | 5.441 | 6.083 | 5.433 | 6.014 | 6,657,766 | +0.63(+11.79%) |
Apr 23, 2009 | 5.316 | 5.407 | 5.031 | 5.380 | 5,652,870 | +0.06(+1.20%) |
Apr 22, 2009 | 5.015 | 5.401 | 4.967 | 5.316 | 4,748,192 | +0.24(+4.78%) |
Apr 21, 2009 | 5.031 | 5.143 | 4.972 | 5.074 | 4,235,384 | +0.04(+0.79%) |
Apr 20, 2009 | 5.201 | 5.252 | 4.954 | 5.034 | 3,068,895 | -0.27(-5.08%) |
Apr 17, 2009 | 5.276 | 5.399 | 5.231 | 5.303 | 2,679,022 | +0.04(+0.71%) |
Apr 16, 2009 | 5.177 | 5.292 | 5.092 | 5.265 | 1,980,491 | +0.12(+2.28%) |
Apr 15, 2009 | 5.050 | 5.185 | 5.028 | 5.148 | 2,458,146 | +0.10(+1.95%) |
Apr 14, 2009 | 5.191 | 5.220 | 4.980 | 5.050 | 3,090,417 | -0.20(-3.76%) |
Apr 13, 2009 | 5.303 | 5.327 | 5.143 | 5.247 | 2,472,373 | -0.13(-2.33%) |
Apr 09, 2009 | 5.140 | 5.399 | 5.124 | 5.372 | 2,930,697 | +0.35(+6.95%) |
Apr 08, 2009 | 5.020 | 5.092 | 4.898 | 5.023 | 2,285,771 | +0.05(+0.96%) |
Apr 07, 2009 | 5.028 | 5.047 | 4.890 | 4.975 | 2,497,656 | -0.17(-3.31%) |
Apr 06, 2009 | 5.132 | 5.196 | 5.023 | 5.145 | 2,968,455 | -0.05(-0.97%) |
Apr 03, 2009 | 4.986 | 5.196 | 4.986 | 5.196 | 3,397,563 | +0.17(+3.39%) |
Apr 02, 2009 | 4.743 | 5.074 | 4.663 | 5.026 | 4,167,349 | +0.41(+8.77%) |
Apr 01, 2009 | 4.458 | 4.626 | 4.370 | 4.621 | 2,689,263 | +0.07(+1.58%) |
Mar 31, 2009 | 4.565 | 4.639 | 4.509 | 4.549 | 3,030,249 | +0.02(+0.41%) |
Mar 30, 2009 | 4.599 | 4.607 | 4.450 | 4.530 | 2,453,267 | -0.31(-6.39%) |
Mar 26, 2009 | 4.690 | 4.839 | 4.570 | 4.839 | 3,723,177 | +0.26(+5.64%) |
Mar 25, 2009 | 4.573 | 4.775 | 4.439 | 4.581 | 4,786,711 | +0.06(+1.36%) |
Mar 24, 2009 | 4.482 | 4.594 | 4.415 | 4.519 | 3,420,084 | -0.01(-0.24%) |
Mar 23, 2009 | 4.386 | 4.530 | 4.365 | 4.530 | 4,643,211 | +0.48(+11.99%) |
Mar 20, 2009 | 4.333 | 4.405 | 4.045 | 4.045 | 4,207,302 | -0.35(-8.00%) |
Mar 19, 2009 | 4.450 | 4.538 | 4.213 | 4.397 | 5,897,096 | -0.55(-11.05%) |
Mar 18, 2009 | 4.668 | 5.012 | 4.583 | 4.943 | 3,972,263 | +0.27(+5.70%) |
Mar 17, 2009 | 4.453 | 4.676 | 4.389 | 4.676 | 2,161,816 | +0.21(+4.65%) |
Mar 16, 2009 | 4.463 | 4.578 | 4.434 | 4.469 | 2,258,282 | +0.03(+0.78%) |
Mar 13, 2009 | 4.450 | 4.479 | 4.335 | 4.434 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.234 | 4.442 | 4.173 | 4.429 | 2,203,930 | +0.18(+4.14%) |
Mar 11, 2009 | 4.197 | 4.282 | 4.159 | 4.253 | 1,595,695 | +0.07(+1.79%) |
Mar 10, 2009 | 3.981 | 4.194 | 3.973 | 4.178 | 3,259,719 | +0.28(+7.10%) |
Mar 09, 2009 | 3.808 | 3.941 | 3.808 | 3.901 | 4,921,029 | +0.04(+1.11%) |
Mar 06, 2009 | 4.018 | 4.064 | 3.776 | 3.858 | 0 | -0.14(-3.40%) |
Mar 05, 2009 | 4.093 | 4.168 | 3.970 | 3.994 | 2,520,927 | -0.20(-4.76%) |
Mar 04, 2009 | 4.165 | 4.258 | 4.077 | 4.194 | 2,425,947 | +0.02(+0.51%) |
Mar 02, 2009 | 4.423 | 4.485 | 4.160 | 4.173 | 2,022,113 | -0.35(-7.77%) |
Feb 27, 2009 | 4.503 | 4.668 | 4.439 | 4.525 | 0 | -0.07(-1.51%) |
Feb 26, 2009 | 4.751 | 4.791 | 4.565 | 4.594 | 1,666,113 | -0.12(-2.54%) |
Feb 25, 2009 | 4.770 | 4.807 | 4.655 | 4.714 | 2,860,388 | -0.06(-1.23%) |
Feb 24, 2009 | 4.645 | 4.823 | 4.543 | 4.772 | 3,060,485 | +0.16(+3.41%) |
Feb 23, 2009 | 4.916 | 4.948 | 4.608 | 4.615 | 2,899,523 | -0.25(-5.10%) |
Feb 20, 2009 | 4.938 | 4.986 | 4.786 | 4.863 | 0 | -0.20(-3.95%) |
Feb 19, 2009 | 5.292 | 5.356 | 5.012 | 5.063 | 1,891,256 | -0.19(-3.65%) |
Feb 18, 2009 | 5.377 | 5.383 | 5.217 | 5.255 | 1,954,480 | -0.10(-1.94%) |
Feb 17, 2009 | 5.457 | 5.457 | 5.236 | 5.359 | 1,927,178 | -0.24(-4.24%) |
Feb 13, 2009 | 5.561 | 5.734 | 5.543 | 5.596 | 1,633,374 | +0.05(+0.96%) |
Feb 12, 2009 | 5.543 | 5.580 | 5.364 | 5.543 | 3,034,392 | -0.10(-1.79%) |
Feb 11, 2009 | 5.713 | 5.790 | 5.580 | 5.644 | 1,042,815 | -0.03(-0.47%) |
Feb 10, 2009 | 5.897 | 5.987 | 5.633 | 5.670 | 1,552,084 | -0.26(-4.40%) |
Feb 09, 2009 | 6.001 | 6.035 | 5.884 | 5.932 | 1,271,527 | -0.06(-0.93%) |
Feb 06, 2009 | 5.782 | 6.019 | 5.782 | 5.987 | 1,679,878 | +0.18(+3.17%) |
Feb 05, 2009 | 5.726 | 5.878 | 5.628 | 5.804 | 2,427,407 | +0.01(+0.18%) |
Feb 04, 2009 | 5.662 | 5.913 | 5.652 | 5.793 | 2,972,639 | +0.12(+2.07%) |
Feb 03, 2009 | 5.590 | 5.700 | 5.487 | 5.676 | 1,846,470 | +0.11(+2.01%) |
Feb 02, 2009 | 5.529 | 5.644 | 5.452 | 5.564 | 2,430,567 | -0.10(-1.83%) |
Jan 30, 2009 | 5.809 | 5.881 | 5.606 | 5.668 | 0 | -0.11(-1.85%) |
Jan 29, 2009 | 5.948 | 5.964 | 5.710 | 5.774 | 2,329,368 | -0.27(-4.41%) |
Jan 28, 2009 | 6.081 | 6.131 | 5.950 | 6.041 | 3,398,494 | +0.13(+2.26%) |
Jan 27, 2009 | 5.622 | 6.003 | 5.513 | 5.908 | 4,458,081 | -0.02(-0.40%) |
Jan 26, 2009 | 5.753 | 6.044 | 5.753 | 5.932 | 3,851,583 | +0.13(+2.16%) |
Jan 23, 2009 | 5.844 | 5.892 | 5.700 | 5.806 | 4,461,267 | -0.10(-1.71%) |
Jan 22, 2009 | 6.067 | 6.067 | 5.804 | 5.908 | 3,470,544 | -0.26(-4.15%) |
Jan 21, 2009 | 5.982 | 6.171 | 5.889 | 6.163 | 2,436,928 | +0.23(+3.96%) |
Jan 20, 2009 | 6.297 | 6.382 | 5.905 | 5.929 | 2,805,931 | -0.40(-6.32%) |
Jan 16, 2009 | 6.273 | 6.432 | 6.110 | 6.329 | 3,930,434 | +0.16(+2.64%) |
Jan 15, 2009 | 5.857 | 6.233 | 5.740 | 6.166 | 2,940,451 | +0.17(+2.89%) |
Jan 14, 2009 | 6.089 | 6.134 | 5.873 | 5.993 | 2,330,869 | -0.14(-2.34%) |
Jan 13, 2009 | 6.155 | 6.273 | 6.099 | 6.137 | 2,613,592 | -0.06(-0.99%) |
Jan 12, 2009 | 6.419 | 6.448 | 6.107 | 6.198 | 1,479,264 | -0.26(-3.96%) |
Jan 09, 2009 | 6.646 | 6.742 | 6.299 | 6.454 | 1,914,351 | -0.19(-2.85%) |
Jan 08, 2009 | 6.547 | 6.656 | 6.430 | 6.643 | 1,646,891 | +0.11(+1.67%) |
Jan 07, 2009 | 6.885 | 6.885 | 6.468 | 6.534 | 2,541,492 | -0.39(-5.62%) |
Jan 06, 2009 | 6.734 | 7.040 | 6.715 | 6.923 | 3,394,906 | +0.26(+3.84%) |
Jan 05, 2009 | 6.606 | 6.747 | 6.547 | 6.667 | 2,285,528 | +0.05(+0.68%) |
Jan 02, 2009 | 6.302 | 6.670 | 6.265 | 6.622 | 0 | +0.30(+4.72%) |