Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.200 | 4.092 | 4.092 | 4.092 | 432,345 | -0.13(-3.19%) |
Dec 30, 2009 | 4.308 | 4.317 | 4.218 | 4.227 | 290,348 | -0.08(-1.88%) |
Dec 29, 2009 | 4.326 | 4.361 | 4.272 | 4.308 | 165,981 | -0.02(-0.42%) |
Dec 28, 2009 | 4.317 | 4.362 | 4.309 | 4.326 | 179,370 | +0.02(+0.42%) |
Dec 24, 2009 | 4.362 | 4.362 | 4.299 | 4.308 | 57,603 | -0.02(-0.42%) |
Dec 23, 2009 | 4.272 | 4.362 | 4.272 | 4.326 | 225,247 | +0.08(+1.91%) |
Dec 22, 2009 | 4.388 | 4.406 | 4.245 | 4.245 | 468,150 | -0.14(-3.28%) |
Dec 21, 2009 | 4.424 | 4.478 | 4.335 | 4.388 | 361,262 | -0.03(-0.61%) |
Dec 18, 2009 | 4.299 | 4.523 | 4.290 | 4.415 | 1,053,540 | +0.13(+2.94%) |
Dec 17, 2009 | 4.263 | 4.335 | 4.182 | 4.290 | 399,703 | +0.01(+0.21%) |
Dec 16, 2009 | 4.146 | 4.353 | 4.146 | 4.281 | 479,659 | +0.13(+3.03%) |
Dec 15, 2009 | 4.191 | 4.272 | 4.126 | 4.155 | 598,128 | -0.04(-1.07%) |
Dec 14, 2009 | 4.200 | 4.200 | 4.191 | 4.200 | 287,110 | +0.10(+2.41%) |
Dec 11, 2009 | 4.101 | 4.191 | 4.056 | 4.101 | 402,683 | -0.02(-0.44%) |
Dec 10, 2009 | 3.849 | 4.218 | 3.822 | 4.119 | 1,076,586 | +0.27(+7.01%) |
Dec 09, 2009 | 3.858 | 3.858 | 3.795 | 3.849 | 531,587 | +0.04(+0.94%) |
Dec 08, 2009 | 3.732 | 3.831 | 3.705 | 3.813 | 637,300 | +0.04(+1.19%) |
Dec 07, 2009 | 3.768 | 3.822 | 3.732 | 3.768 | 345,435 | -0.01(-0.24%) |
Dec 04, 2009 | 3.813 | 3.813 | 3.705 | 3.777 | 490,949 | +0.05(+1.45%) |
Dec 03, 2009 | 3.840 | 3.849 | 3.705 | 3.723 | 377,138 | -0.13(-3.27%) |
Dec 02, 2009 | 3.903 | 3.903 | 3.777 | 3.849 | 535,071 | -0.02(-0.46%) |
Dec 01, 2009 | 3.777 | 3.885 | 3.777 | 3.867 | 468,499 | +0.10(+2.63%) |
Nov 30, 2009 | 3.732 | 3.786 | 3.669 | 3.768 | 550,194 | +0.07(+1.95%) |
Nov 27, 2009 | 3.768 | 3.804 | 3.687 | 3.696 | 182,079 | -0.16(-4.20%) |
Nov 25, 2009 | 3.831 | 3.894 | 3.804 | 3.858 | 257,177 | +0.00(+0.00%) |
Nov 24, 2009 | 3.804 | 3.885 | 3.687 | 3.858 | 325,298 | +0.04(+1.18%) |
Nov 23, 2009 | 3.804 | 3.912 | 3.772 | 3.813 | 425,902 | +0.04(+1.19%) |
Nov 20, 2009 | 3.894 | 3.894 | 3.750 | 3.768 | 652,328 | -0.13(-3.46%) |
Nov 19, 2009 | 4.011 | 4.011 | 3.885 | 3.903 | 828,056 | -0.12(-2.91%) |
Nov 18, 2009 | 4.029 | 4.047 | 3.966 | 4.020 | 467,920 | +0.00(+0.00%) |
Nov 17, 2009 | 4.002 | 4.083 | 3.966 | 4.020 | 664,360 | -0.02(-0.45%) |
Nov 16, 2009 | 4.047 | 4.137 | 4.002 | 4.038 | 792,179 | +0.06(+1.58%) |
Nov 13, 2009 | 4.092 | 4.110 | 3.921 | 3.975 | 828,505 | -0.13(-3.07%) |
Nov 12, 2009 | 4.137 | 4.137 | 3.956 | 4.101 | 795,766 | -0.06(-1.51%) |
Nov 11, 2009 | 4.128 | 4.200 | 4.092 | 4.164 | 395,417 | +0.07(+1.76%) |
Nov 10, 2009 | 4.191 | 4.191 | 3.984 | 4.092 | 385,002 | -0.13(-2.99%) |
Nov 09, 2009 | 4.137 | 4.254 | 4.130 | 4.218 | 463,337 | +0.12(+2.85%) |
Nov 06, 2009 | 4.173 | 4.227 | 4.074 | 4.101 | 266,491 | -0.12(-2.77%) |
Nov 05, 2009 | 4.146 | 4.272 | 4.101 | 4.218 | 477,576 | +0.10(+2.40%) |
Nov 04, 2009 | 4.101 | 4.209 | 4.038 | 4.119 | 619,410 | +0.09(+2.23%) |
Nov 03, 2009 | 3.795 | 4.065 | 3.777 | 4.029 | 575,393 | +0.22(+5.66%) |
Nov 02, 2009 | 3.876 | 3.948 | 3.705 | 3.813 | 449,589 | -0.02(-0.47%) |
Oct 30, 2009 | 4.038 | 4.101 | 3.786 | 3.831 | 585,749 | -0.22(-5.54%) |
Oct 29, 2009 | 3.957 | 4.083 | 3.957 | 4.056 | 460,050 | +0.12(+2.97%) |
Oct 28, 2009 | 4.083 | 4.092 | 3.885 | 3.939 | 627,368 | -0.14(-3.52%) |
Oct 27, 2009 | 4.173 | 4.263 | 4.083 | 4.083 | 443,553 | -0.05(-1.30%) |
Oct 26, 2009 | 4.263 | 4.380 | 4.047 | 4.137 | 896,723 | -0.13(-2.95%) |
Oct 23, 2009 | 4.317 | 4.326 | 4.236 | 4.263 | 446,709 | -0.05(-1.25%) |
Oct 22, 2009 | 4.191 | 4.362 | 4.119 | 4.317 | 344,268 | +0.13(+3.23%) |
Oct 21, 2009 | 4.155 | 4.380 | 4.155 | 4.182 | 804,329 | +0.01(+0.22%) |
Oct 20, 2009 | 4.146 | 4.218 | 4.146 | 4.173 | 398,402 | -0.12(-2.73%) |
Oct 19, 2009 | 4.317 | 4.344 | 4.218 | 4.290 | 388,954 | -0.04(-0.83%) |
Oct 16, 2009 | 4.263 | 4.397 | 4.254 | 4.326 | 373,885 | +0.01(+0.21%) |
Oct 15, 2009 | 4.317 | 4.362 | 4.227 | 4.317 | 677,969 | -0.03(-0.62%) |
Oct 14, 2009 | 4.442 | 4.442 | 4.218 | 4.344 | 439,080 | +0.01(+0.21%) |
Oct 13, 2009 | 4.380 | 4.406 | 4.209 | 4.335 | 435,835 | -0.06(-1.43%) |
Oct 12, 2009 | 4.487 | 4.532 | 4.308 | 4.397 | 415,274 | +0.04(+1.03%) |
Oct 09, 2009 | 4.281 | 4.362 | 4.245 | 4.353 | 241,042 | +0.06(+1.47%) |
Oct 08, 2009 | 4.074 | 4.353 | 4.056 | 4.290 | 516,780 | +0.22(+5.30%) |
Oct 07, 2009 | 4.101 | 4.128 | 3.993 | 4.074 | 310,249 | -0.04(-0.88%) |
Oct 06, 2009 | 4.119 | 4.173 | 4.020 | 4.110 | 343,567 | +0.04(+0.88%) |
Oct 05, 2009 | 3.948 | 4.083 | 3.876 | 4.074 | 285,374 | +0.16(+4.14%) |
Oct 02, 2009 | 3.894 | 3.966 | 3.822 | 3.912 | 403,357 | -0.04(-0.91%) |
Oct 01, 2009 | 4.092 | 4.173 | 3.948 | 3.948 | 477,376 | -0.19(-4.57%) |
Sep 30, 2009 | 4.137 | 4.227 | 4.011 | 4.137 | 353,948 | +0.02(+0.44%) |
Sep 29, 2009 | 4.173 | 4.227 | 3.957 | 4.119 | 445,949 | -0.13(-3.17%) |
Sep 28, 2009 | 4.209 | 4.360 | 4.146 | 4.254 | 440,990 | +0.06(+1.50%) |
Sep 25, 2009 | 4.119 | 4.191 | 4.065 | 4.191 | 486,756 | +0.10(+2.42%) |
Sep 24, 2009 | 4.254 | 4.371 | 4.056 | 4.092 | 457,820 | -0.15(-3.60%) |
Sep 23, 2009 | 4.335 | 4.424 | 4.218 | 4.245 | 664,699 | -0.10(-2.28%) |
Sep 22, 2009 | 4.353 | 4.379 | 4.263 | 4.344 | 419,458 | +0.04(+1.05%) |
Sep 21, 2009 | 4.317 | 4.371 | 4.281 | 4.299 | 271,009 | -0.08(-1.85%) |
Sep 18, 2009 | 4.317 | 4.406 | 4.263 | 4.380 | 711,486 | +0.07(+1.67%) |
Sep 17, 2009 | 4.380 | 4.416 | 4.299 | 4.308 | 314,339 | +0.02(+0.42%) |
Sep 16, 2009 | 4.227 | 4.397 | 4.218 | 4.290 | 635,488 | +0.08(+1.92%) |
Sep 15, 2009 | 4.371 | 4.424 | 4.209 | 4.209 | 628,092 | -0.16(-3.70%) |
Sep 14, 2009 | 4.335 | 4.424 | 4.281 | 4.371 | 382,177 | +0.05(+1.25%) |
Sep 11, 2009 | 4.397 | 4.424 | 4.227 | 4.317 | 479,950 | +0.01(+0.21%) |
Sep 10, 2009 | 4.236 | 4.344 | 4.191 | 4.308 | 322,293 | +0.07(+1.70%) |
Sep 09, 2009 | 4.164 | 4.272 | 4.083 | 4.236 | 440,855 | +0.06(+1.51%) |
Sep 08, 2009 | 4.056 | 4.263 | 4.056 | 4.173 | 520,962 | +0.14(+3.57%) |
Sep 04, 2009 | 4.011 | 4.047 | 3.921 | 4.029 | 389,124 | +0.05(+1.36%) |
Sep 03, 2009 | 4.002 | 4.065 | 3.912 | 3.975 | 290,569 | -0.02(-0.45%) |
Sep 02, 2009 | 3.948 | 4.074 | 3.876 | 3.993 | 933,861 | +0.04(+1.14%) |
Sep 01, 2009 | 4.227 | 4.227 | 3.849 | 3.948 | 971,058 | -0.30(-6.99%) |
Aug 31, 2009 | 4.245 | 4.317 | 4.155 | 4.245 | 503,536 | +0.01(+0.21%) |
Aug 28, 2009 | 4.469 | 4.523 | 4.236 | 4.236 | 623,385 | -0.14(-3.29%) |
Aug 27, 2009 | 4.415 | 4.424 | 4.254 | 4.380 | 483,984 | -0.03(-0.61%) |
Aug 26, 2009 | 4.388 | 4.469 | 4.317 | 4.406 | 481,583 | +0.01(+0.20%) |
Aug 25, 2009 | 4.685 | 4.748 | 4.380 | 4.397 | 934,730 | -0.26(-5.60%) |
Aug 24, 2009 | 4.766 | 4.811 | 4.586 | 4.658 | 647,346 | -0.05(-1.15%) |
Aug 21, 2009 | 4.766 | 4.838 | 4.676 | 4.712 | 759,062 | +0.04(+0.77%) |
Aug 20, 2009 | 4.703 | 4.856 | 4.622 | 4.676 | 607,954 | -0.03(-0.57%) |
Aug 19, 2009 | 4.254 | 4.703 | 4.240 | 4.703 | 1,291,800 | +0.36(+8.28%) |
Aug 18, 2009 | 4.065 | 4.362 | 4.038 | 4.344 | 788,232 | +0.17(+4.09%) |
Aug 17, 2009 | 4.155 | 4.223 | 4.029 | 4.173 | 531,394 | -0.13(-2.93%) |
Aug 14, 2009 | 4.371 | 4.451 | 4.209 | 4.299 | 595,414 | -0.09(-2.05%) |
Aug 13, 2009 | 4.415 | 4.451 | 4.326 | 4.388 | 373,623 | -0.01(-0.20%) |
Aug 12, 2009 | 4.344 | 4.478 | 4.218 | 4.397 | 627,218 | +0.04(+1.03%) |
Aug 11, 2009 | 4.442 | 4.478 | 4.182 | 4.353 | 807,906 | -0.14(-3.20%) |
Aug 10, 2009 | 4.092 | 4.496 | 4.047 | 4.496 | 667,679 | +0.40(+9.89%) |
Aug 07, 2009 | 4.083 | 4.182 | 4.047 | 4.092 | 262,912 | +0.07(+1.79%) |
Aug 06, 2009 | 4.200 | 4.209 | 4.002 | 4.020 | 222,980 | -0.14(-3.46%) |
Aug 05, 2009 | 4.290 | 4.344 | 4.146 | 4.164 | 260,753 | -0.08(-1.91%) |
Aug 04, 2009 | 4.236 | 4.335 | 4.164 | 4.245 | 385,783 | +0.02(+0.43%) |
Aug 03, 2009 | 4.029 | 4.236 | 4.029 | 4.227 | 600,286 | +0.24(+6.09%) |
Jul 31, 2009 | 3.903 | 4.065 | 3.858 | 3.984 | 293,345 | +0.04(+1.14%) |
Jul 30, 2009 | 3.822 | 4.056 | 3.795 | 3.939 | 448,285 | +0.16(+4.29%) |
Jul 29, 2009 | 3.885 | 3.921 | 3.741 | 3.777 | 506,315 | -0.25(-6.25%) |
Jul 28, 2009 | 4.101 | 4.110 | 3.858 | 4.029 | 463,750 | -0.15(-3.66%) |
Jul 27, 2009 | 4.218 | 4.272 | 4.137 | 4.182 | 289,960 | -0.02(-0.43%) |
Jul 24, 2009 | 4.119 | 4.218 | 4.083 | 4.200 | 1,307 | +0.05(+1.30%) |
Jul 23, 2009 | 4.191 | 4.299 | 4.110 | 4.146 | 720,650 | -0.13(-2.95%) |
Jul 22, 2009 | 4.281 | 4.344 | 4.227 | 4.272 | 231,284 | -0.05(-1.25%) |
Jul 21, 2009 | 4.496 | 4.550 | 4.200 | 4.326 | 375,094 | -0.16(-3.61%) |
Jul 20, 2009 | 4.326 | 4.496 | 4.290 | 4.487 | 602,814 | +0.22(+5.05%) |
Jul 17, 2009 | 4.209 | 4.308 | 4.137 | 4.272 | 754,137 | -0.03(-0.63%) |
Jul 16, 2009 | 4.317 | 4.344 | 4.173 | 4.299 | 466,558 | -0.05(-1.24%) |
Jul 15, 2009 | 4.227 | 4.406 | 4.227 | 4.353 | 1,228,612 | +0.16(+3.86%) |
Jul 14, 2009 | 3.930 | 4.191 | 3.840 | 4.191 | 1,548,188 | +0.24(+6.15%) |
Jul 13, 2009 | 3.867 | 3.975 | 3.831 | 3.948 | 1,333,180 | +0.32(+8.93%) |
Jul 10, 2009 | 3.516 | 3.714 | 3.390 | 3.624 | 825,355 | +0.07(+2.03%) |
Jul 09, 2009 | 3.408 | 3.669 | 3.372 | 3.552 | 1,028,174 | +0.07(+2.07%) |
Jul 08, 2009 | 3.417 | 3.534 | 3.372 | 3.480 | 1,051,639 | +0.03(+0.78%) |
Jul 07, 2009 | 3.561 | 3.615 | 3.435 | 3.453 | 902,271 | -0.18(-4.95%) |
Jul 06, 2009 | 3.453 | 3.759 | 3.381 | 3.633 | 857,249 | +0.11(+3.06%) |
Jul 02, 2009 | 3.768 | 3.768 | 3.525 | 3.525 | 768,175 | -0.31(-7.98%) |
Jul 01, 2009 | 3.822 | 3.885 | 3.759 | 3.831 | 1,106,684 | +0.03(+0.71%) |
Jun 30, 2009 | 3.651 | 3.804 | 3.633 | 3.804 | 910,813 | +0.15(+4.19%) |
Jun 29, 2009 | 3.777 | 3.777 | 3.516 | 3.651 | 492,328 | -0.02(-0.49%) |
Jun 26, 2009 | 3.444 | 3.669 | 3.444 | 3.669 | 1,294,806 | +0.15(+4.35%) |
Jun 25, 2009 | 3.417 | 3.525 | 3.408 | 3.516 | 434,988 | +0.17(+5.11%) |
Jun 24, 2009 | 3.309 | 3.489 | 3.246 | 3.345 | 639,508 | +0.13(+4.20%) |
Jun 23, 2009 | 3.237 | 3.309 | 3.201 | 3.210 | 410,470 | +0.02(+0.56%) |
Jun 22, 2009 | 3.480 | 3.498 | 3.192 | 3.192 | 587,469 | -0.31(-8.97%) |
Jun 19, 2009 | 3.579 | 3.579 | 3.462 | 3.507 | 708,422 | -0.01(-0.26%) |
Jun 18, 2009 | 3.642 | 3.678 | 3.462 | 3.516 | 792,563 | -0.13(-3.46%) |
Jun 17, 2009 | 3.597 | 3.660 | 3.489 | 3.642 | 460,707 | +0.04(+1.00%) |
Jun 16, 2009 | 3.759 | 3.822 | 3.606 | 3.606 | 473,005 | -0.15(-4.07%) |
Jun 15, 2009 | 3.813 | 3.894 | 3.714 | 3.759 | 511,969 | -0.15(-3.91%) |
Jun 12, 2009 | 3.894 | 3.957 | 3.822 | 3.912 | 460,805 | -0.02(-0.46%) |
Jun 11, 2009 | 3.894 | 4.047 | 3.858 | 3.930 | 461,913 | +0.11(+2.82%) |
Jun 10, 2009 | 4.092 | 4.119 | 3.795 | 3.822 | 766,382 | -0.17(-4.28%) |
Jun 09, 2009 | 3.912 | 4.047 | 3.912 | 3.993 | 499,281 | +0.13(+3.26%) |
Jun 08, 2009 | 3.957 | 3.975 | 3.840 | 3.867 | 396,692 | -0.13(-3.37%) |
Jun 05, 2009 | 4.110 | 4.124 | 4.002 | 4.002 | 642,843 | +0.00(+0.00%) |
Jun 04, 2009 | 3.930 | 4.101 | 3.876 | 4.002 | 531,684 | +0.03(+0.68%) |
Jun 03, 2009 | 4.209 | 4.209 | 3.867 | 3.975 | 602,426 | -0.26(-6.16%) |
Jun 02, 2009 | 4.299 | 4.380 | 4.182 | 4.236 | 1,349,861 | -0.04(-1.05%) |
Jun 01, 2009 | 4.227 | 4.415 | 4.110 | 4.281 | 992,920 | +0.18(+4.39%) |
May 29, 2009 | 4.146 | 4.209 | 3.993 | 4.101 | 865,158 | -0.04(-0.87%) |
May 28, 2009 | 3.867 | 4.173 | 3.867 | 4.137 | 849,840 | +0.27(+6.98%) |
May 27, 2009 | 3.867 | 3.984 | 3.840 | 3.867 | 771,170 | +0.01(+0.23%) |
May 26, 2009 | 3.597 | 3.912 | 3.543 | 3.858 | 929,727 | +0.28(+7.79%) |
May 22, 2009 | 3.642 | 3.696 | 3.579 | 3.579 | 427,531 | -0.03(-0.75%) |
May 21, 2009 | 3.597 | 3.687 | 3.561 | 3.606 | 633,954 | +0.01(+0.25%) |
May 20, 2009 | 3.831 | 3.903 | 3.597 | 3.597 | 870,071 | -0.18(-4.76%) |
May 19, 2009 | 3.768 | 3.984 | 3.669 | 3.777 | 1,037,919 | +0.07(+1.94%) |
May 18, 2009 | 3.984 | 3.984 | 3.570 | 3.705 | 1,311,909 | -0.15(-3.96%) |
May 15, 2009 | 4.254 | 4.254 | 3.822 | 3.858 | 853,468 | -0.38(-8.92%) |
May 14, 2009 | 4.173 | 4.263 | 4.047 | 4.236 | 915,669 | +0.09(+2.17%) |
May 13, 2009 | 4.595 | 4.595 | 4.137 | 4.146 | 792,665 | -0.46(-9.96%) |
May 12, 2009 | 4.874 | 4.874 | 4.514 | 4.604 | 673,966 | +0.01(+0.20%) |
May 11, 2009 | 4.838 | 4.947 | 4.586 | 4.595 | 790,330 | -0.48(-9.40%) |
May 08, 2009 | 4.784 | 5.126 | 4.766 | 5.072 | 622,146 | +0.34(+7.22%) |
May 07, 2009 | 4.847 | 4.982 | 4.595 | 4.730 | 1,253,055 | -0.04(-0.75%) |
May 06, 2009 | 4.523 | 4.775 | 4.433 | 4.766 | 1,838,051 | +0.31(+6.85%) |
May 05, 2009 | 4.478 | 4.487 | 4.362 | 4.460 | 608,128 | -0.04(-0.80%) |
May 04, 2009 | 4.299 | 4.514 | 4.202 | 4.496 | 931,866 | +0.28(+6.61%) |
May 01, 2009 | 4.263 | 4.523 | 4.182 | 4.218 | 627,000 | -0.07(-1.68%) |
Apr 30, 2009 | 4.371 | 4.371 | 4.272 | 4.290 | 445,853 | -0.03(-0.63%) |
Apr 29, 2009 | 4.119 | 4.326 | 4.065 | 4.317 | 688,820 | +0.23(+5.73%) |
Apr 28, 2009 | 4.209 | 4.227 | 4.074 | 4.083 | 438,394 | -0.16(-3.81%) |
Apr 27, 2009 | 4.227 | 4.424 | 4.182 | 4.245 | 551,563 | -0.07(-1.67%) |
Apr 24, 2009 | 4.406 | 4.541 | 4.218 | 4.317 | 623,050 | -0.03(-0.62%) |
Apr 23, 2009 | 4.631 | 4.667 | 4.317 | 4.344 | 399,879 | -0.21(-4.55%) |
Apr 22, 2009 | 4.514 | 4.685 | 4.406 | 4.550 | 512,790 | +0.02(+0.40%) |
Apr 21, 2009 | 4.281 | 4.577 | 4.245 | 4.532 | 446,112 | +0.31(+7.23%) |
Apr 20, 2009 | 4.505 | 4.505 | 4.227 | 4.227 | 463,090 | -0.39(-8.38%) |
Apr 17, 2009 | 4.505 | 4.676 | 4.505 | 4.613 | 419,583 | +0.04(+0.98%) |
Apr 16, 2009 | 4.523 | 4.631 | 4.406 | 4.568 | 553,680 | +0.08(+1.80%) |
Apr 15, 2009 | 4.433 | 4.514 | 4.317 | 4.487 | 654,809 | -0.02(-0.40%) |
Apr 14, 2009 | 4.631 | 4.694 | 4.478 | 4.505 | 767,935 | -0.19(-4.02%) |
Apr 13, 2009 | 4.820 | 4.892 | 4.658 | 4.694 | 585,972 | -0.22(-4.40%) |
Apr 09, 2009 | 4.766 | 4.946 | 4.658 | 4.910 | 569,704 | +0.24(+5.20%) |
Apr 08, 2009 | 4.496 | 4.721 | 4.424 | 4.667 | 386,453 | +0.21(+4.64%) |
Apr 07, 2009 | 4.748 | 4.775 | 4.460 | 4.460 | 783,435 | -0.38(-7.81%) |
Apr 06, 2009 | 4.838 | 4.865 | 4.631 | 4.838 | 569,555 | -0.15(-3.06%) |
Apr 03, 2009 | 4.739 | 5.108 | 4.640 | 4.991 | 819,183 | +0.25(+5.31%) |
Apr 02, 2009 | 4.856 | 4.901 | 4.631 | 4.739 | 810,579 | +0.05(+1.15%) |
Apr 01, 2009 | 4.676 | 4.757 | 4.541 | 4.685 | 654,392 | -0.07(-1.51%) |
Mar 31, 2009 | 4.730 | 4.937 | 4.703 | 4.757 | 501,254 | +0.07(+1.54%) |
Mar 30, 2009 | 4.712 | 4.766 | 4.505 | 4.685 | 543,120 | -0.41(-8.11%) |
Mar 26, 2009 | 4.964 | 5.099 | 4.892 | 5.099 | 547,776 | +0.21(+4.23%) |
Mar 25, 2009 | 4.757 | 4.973 | 4.532 | 4.892 | 753,486 | +0.01(+0.18%) |
Mar 24, 2009 | 5.261 | 5.261 | 4.883 | 4.883 | 489,011 | -0.40(-7.65%) |
Mar 23, 2009 | 5.108 | 5.288 | 5.090 | 5.288 | 812,610 | +0.69(+15.07%) |
Mar 20, 2009 | 4.775 | 4.892 | 4.586 | 4.595 | 735,540 | -0.30(-6.15%) |
Mar 19, 2009 | 4.721 | 5.081 | 4.694 | 4.897 | 745,538 | +0.24(+5.25%) |
Mar 18, 2009 | 4.685 | 4.856 | 4.487 | 4.652 | 548,422 | -0.16(-3.30%) |
Mar 17, 2009 | 3.984 | 4.811 | 3.984 | 4.811 | 1,007,284 | +0.19(+4.09%) |
Mar 16, 2009 | 4.739 | 4.883 | 4.586 | 4.622 | 569,872 | -0.06(-1.34%) |
Mar 13, 2009 | 5.387 | 5.396 | 4.451 | 4.685 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.910 | 5.387 | 4.766 | 5.351 | 502,269 | +0.44(+8.97%) |
Mar 11, 2009 | 4.766 | 5.027 | 4.766 | 4.910 | 336,516 | +0.14(+3.02%) |
Mar 10, 2009 | 4.559 | 4.811 | 4.532 | 4.766 | 480,919 | +0.34(+7.72%) |
Mar 09, 2009 | 4.649 | 4.865 | 4.380 | 4.424 | 498,377 | -0.27(-5.75%) |
Mar 06, 2009 | 4.802 | 4.937 | 4.505 | 4.694 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.153 | 5.252 | 4.775 | 4.793 | 416,344 | -0.42(-8.10%) |
Mar 04, 2009 | 4.712 | 5.315 | 4.703 | 5.216 | 815,955 | +0.39(+8.01%) |
Mar 02, 2009 | 5.018 | 5.072 | 4.721 | 4.829 | 705,882 | -0.30(-5.79%) |
Feb 27, 2009 | 5.315 | 5.369 | 5.090 | 5.126 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.486 | 5.647 | 5.333 | 5.342 | 492,861 | -0.07(-1.33%) |
Feb 25, 2009 | 5.441 | 5.549 | 5.315 | 5.414 | 796,163 | +0.02(+0.33%) |
Feb 24, 2009 | 5.144 | 5.558 | 5.036 | 5.396 | 1,140,174 | +0.32(+6.38%) |
Feb 23, 2009 | 5.800 | 5.881 | 5.063 | 5.072 | 836,843 | -0.72(-12.42%) |
Feb 20, 2009 | 6.007 | 6.061 | 5.576 | 5.791 | 0 | -0.31(-5.15%) |
Feb 19, 2009 | 5.998 | 6.178 | 5.935 | 6.106 | 435,307 | +0.13(+2.26%) |
Feb 18, 2009 | 6.520 | 6.520 | 5.944 | 5.971 | 470,934 | -0.49(-7.65%) |
Feb 17, 2009 | 7.194 | 7.194 | 6.448 | 6.466 | 721,552 | -0.83(-11.34%) |
Feb 13, 2009 | 7.005 | 7.446 | 7.005 | 7.293 | 508,926 | +0.21(+2.92%) |
Feb 12, 2009 | 7.194 | 7.230 | 6.790 | 7.086 | 576,100 | -0.25(-3.43%) |
Feb 11, 2009 | 7.230 | 7.545 | 7.104 | 7.338 | 517,241 | +0.13(+1.75%) |
Feb 10, 2009 | 7.509 | 7.680 | 7.095 | 7.212 | 700,719 | -0.27(-3.61%) |
Feb 09, 2009 | 7.221 | 7.500 | 7.221 | 7.482 | 454,243 | +0.15(+2.09%) |
Feb 06, 2009 | 7.230 | 7.374 | 7.068 | 7.329 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 6.933 | 7.266 | 6.835 | 7.176 | 489,581 | +0.16(+2.31%) |
Feb 04, 2009 | 6.951 | 7.203 | 6.871 | 7.014 | 371,268 | +0.09(+1.30%) |
Feb 03, 2009 | 6.969 | 7.158 | 6.745 | 6.924 | 356,768 | -0.15(-2.16%) |
Feb 02, 2009 | 6.655 | 7.122 | 6.619 | 7.077 | 506,315 | +0.32(+4.79%) |
Jan 30, 2009 | 6.924 | 7.257 | 6.700 | 6.754 | 0 | -0.24(-3.47%) |
Jan 29, 2009 | 6.897 | 7.374 | 6.871 | 6.996 | 600,866 | -0.02(-0.26%) |
Jan 28, 2009 | 6.996 | 7.059 | 6.808 | 7.014 | 474,033 | +0.12(+1.69%) |
Jan 27, 2009 | 6.880 | 7.014 | 6.529 | 6.897 | 576,944 | +0.14(+2.13%) |
Jan 26, 2009 | 6.511 | 6.951 | 6.466 | 6.754 | 391,522 | +0.28(+4.31%) |
Jan 23, 2009 | 6.088 | 6.600 | 5.998 | 6.475 | 0 | +0.22(+3.45%) |
Jan 22, 2009 | 6.718 | 6.718 | 6.079 | 6.259 | 519,767 | -0.62(-9.02%) |
Jan 21, 2009 | 5.944 | 6.960 | 5.899 | 6.880 | 718,137 | +1.00(+16.97%) |
Jan 20, 2009 | 6.493 | 6.556 | 5.863 | 5.881 | 477,145 | -0.61(-9.42%) |
Jan 16, 2009 | 6.502 | 6.682 | 6.097 | 6.493 | 0 | +0.08(+1.26%) |
Jan 15, 2009 | 5.845 | 6.457 | 5.674 | 6.412 | 774,097 | +0.57(+9.69%) |
Jan 14, 2009 | 6.178 | 6.286 | 5.800 | 5.845 | 612,501 | -0.46(-7.28%) |
Jan 13, 2009 | 6.367 | 6.421 | 6.160 | 6.304 | 688,469 | -0.23(-3.58%) |
Jan 12, 2009 | 6.529 | 6.709 | 6.295 | 6.538 | 517,194 | +0.01(+0.14%) |
Jan 09, 2009 | 6.781 | 6.781 | 6.430 | 6.529 | 467,290 | -0.28(-4.10%) |
Jan 08, 2009 | 6.520 | 7.194 | 6.430 | 6.808 | 1,649,650 | +0.26(+3.98%) |
Jan 07, 2009 | 7.005 | 7.122 | 6.340 | 6.547 | 638,602 | -0.58(-8.20%) |
Jan 06, 2009 | 7.608 | 7.617 | 6.915 | 7.131 | 1,020,548 | -0.22(-3.06%) |
Jan 05, 2009 | 6.781 | 7.509 | 6.772 | 7.356 | 994,862 | +0.58(+8.63%) |
Jan 02, 2009 | 6.691 | 7.086 | 6.655 | 6.772 | 0 | +0.08(+1.21%) |