Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.259 | 8.084 | 8.084 | 8.084 | 178,439 | -0.16(-1.88%) |
Dec 30, 2009 | 8.175 | 8.252 | 8.142 | 8.239 | 135,077 | -0.01(-0.08%) |
Dec 29, 2009 | 8.233 | 8.278 | 8.175 | 8.246 | 160,674 | +0.00(+0.00%) |
Dec 28, 2009 | 8.162 | 8.246 | 8.162 | 8.246 | 193,412 | +0.15(+1.84%) |
Dec 24, 2009 | 8.149 | 8.233 | 8.065 | 8.097 | 141,265 | -0.06(-0.79%) |
Dec 23, 2009 | 8.162 | 8.246 | 7.993 | 8.162 | 164,707 | +0.01(+0.08%) |
Dec 22, 2009 | 8.162 | 8.162 | 8.032 | 8.155 | 232,436 | +0.03(+0.40%) |
Dec 21, 2009 | 8.097 | 8.200 | 7.948 | 8.123 | 197,568 | +0.08(+1.05%) |
Dec 18, 2009 | 8.116 | 8.246 | 7.948 | 8.039 | 576,513 | -0.01(-0.16%) |
Dec 17, 2009 | 8.239 | 8.323 | 7.909 | 8.052 | 175,977 | -0.29(-3.49%) |
Dec 16, 2009 | 8.343 | 8.440 | 8.187 | 8.343 | 289,254 | +0.06(+0.78%) |
Dec 15, 2009 | 8.336 | 8.440 | 8.259 | 8.278 | 867,853 | -0.10(-1.16%) |
Dec 14, 2009 | 8.252 | 8.375 | 8.155 | 8.375 | 308,896 | +0.37(+4.60%) |
Dec 11, 2009 | 7.929 | 8.032 | 7.832 | 8.006 | 220,504 | +0.16(+2.06%) |
Dec 10, 2009 | 7.702 | 7.858 | 7.670 | 7.845 | 382,304 | +0.25(+3.23%) |
Dec 09, 2009 | 7.612 | 7.644 | 7.444 | 7.599 | 267,531 | -0.05(-0.59%) |
Dec 08, 2009 | 7.812 | 7.812 | 7.586 | 7.644 | 289,747 | -0.27(-3.35%) |
Dec 07, 2009 | 7.851 | 7.961 | 7.780 | 7.909 | 205,862 | +0.05(+0.66%) |
Dec 04, 2009 | 7.845 | 8.058 | 7.786 | 7.858 | 336,480 | +0.18(+2.36%) |
Dec 03, 2009 | 7.909 | 7.980 | 7.638 | 7.677 | 171,387 | -0.19(-2.38%) |
Dec 02, 2009 | 7.741 | 7.942 | 7.741 | 7.864 | 198,378 | +0.14(+1.76%) |
Dec 01, 2009 | 7.838 | 7.942 | 7.644 | 7.728 | 443,451 | -0.05(-0.58%) |
Nov 30, 2009 | 7.702 | 7.812 | 7.495 | 7.774 | 391,467 | +0.08(+1.01%) |
Nov 27, 2009 | 7.728 | 8.019 | 7.670 | 7.696 | 95,741 | -0.38(-4.65%) |
Nov 25, 2009 | 8.155 | 8.220 | 8.045 | 8.071 | 135,178 | -0.07(-0.87%) |
Nov 24, 2009 | 8.226 | 8.252 | 7.858 | 8.142 | 396,321 | -0.06(-0.71%) |
Nov 23, 2009 | 8.239 | 8.420 | 8.123 | 8.200 | 244,691 | +0.14(+1.77%) |
Nov 20, 2009 | 7.987 | 8.142 | 7.987 | 8.058 | 228,937 | -0.03(-0.40%) |
Nov 19, 2009 | 8.155 | 8.155 | 7.903 | 8.090 | 260,245 | -0.16(-1.88%) |
Nov 18, 2009 | 8.356 | 8.433 | 8.200 | 8.246 | 163,148 | -0.05(-0.62%) |
Nov 17, 2009 | 8.356 | 8.381 | 8.207 | 8.297 | 177,926 | -0.10(-1.16%) |
Nov 16, 2009 | 8.116 | 8.433 | 8.032 | 8.394 | 496,830 | +0.34(+4.17%) |
Nov 13, 2009 | 8.024 | 8.097 | 7.942 | 8.058 | 361,024 | -0.02(-0.24%) |
Nov 12, 2009 | 8.394 | 8.485 | 8.045 | 8.078 | 258,862 | -0.36(-4.29%) |
Nov 11, 2009 | 8.550 | 8.595 | 8.330 | 8.440 | 194,128 | +0.01(+0.15%) |
Nov 10, 2009 | 8.407 | 8.588 | 8.297 | 8.427 | 278,914 | -0.03(-0.38%) |
Nov 09, 2009 | 8.343 | 8.491 | 8.343 | 8.459 | 213,768 | +0.23(+2.83%) |
Nov 06, 2009 | 8.084 | 8.259 | 7.974 | 8.226 | 293,355 | +0.14(+1.76%) |
Nov 05, 2009 | 7.877 | 8.207 | 7.858 | 8.084 | 846,034 | +0.29(+3.73%) |
Nov 04, 2009 | 8.065 | 8.110 | 7.728 | 7.793 | 518,305 | -0.21(-2.67%) |
Nov 03, 2009 | 7.858 | 8.129 | 7.845 | 8.006 | 617,405 | +0.02(+0.24%) |
Nov 02, 2009 | 8.052 | 8.259 | 7.786 | 7.987 | 399,927 | -0.05(-0.64%) |
Oct 30, 2009 | 8.524 | 8.582 | 7.976 | 8.039 | 587,752 | -0.62(-7.17%) |
Oct 29, 2009 | 8.427 | 8.957 | 7.916 | 8.660 | 506,375 | +0.30(+3.56%) |
Oct 28, 2009 | 8.614 | 8.705 | 8.278 | 8.362 | 505,092 | -0.30(-3.44%) |
Oct 27, 2009 | 8.685 | 8.925 | 8.588 | 8.660 | 271,628 | +0.07(+0.83%) |
Oct 26, 2009 | 8.782 | 8.925 | 8.575 | 8.588 | 329,287 | -0.15(-1.70%) |
Oct 23, 2009 | 8.802 | 8.828 | 8.711 | 8.737 | 232,469 | -0.36(-3.98%) |
Oct 22, 2009 | 8.918 | 9.170 | 8.912 | 9.099 | 202,723 | +0.15(+1.66%) |
Oct 21, 2009 | 9.073 | 9.345 | 8.944 | 8.951 | 428,915 | -0.10(-1.14%) |
Oct 20, 2009 | 8.925 | 9.080 | 8.918 | 9.054 | 247,918 | -0.25(-2.71%) |
Oct 19, 2009 | 9.248 | 9.410 | 9.183 | 9.306 | 177,835 | +0.05(+0.56%) |
Oct 16, 2009 | 9.313 | 9.449 | 9.086 | 9.255 | 499,988 | -0.12(-1.31%) |
Oct 15, 2009 | 9.300 | 9.468 | 9.112 | 9.377 | 232,738 | +0.01(+0.14%) |
Oct 14, 2009 | 9.358 | 9.429 | 9.300 | 9.364 | 215,942 | +0.17(+1.90%) |
Oct 13, 2009 | 9.300 | 9.423 | 8.989 | 9.190 | 296,234 | -0.11(-1.18%) |
Oct 12, 2009 | 9.345 | 9.403 | 9.132 | 9.300 | 176,291 | +0.22(+2.42%) |
Oct 09, 2009 | 9.106 | 9.177 | 8.860 | 9.080 | 455,885 | -0.08(-0.92%) |
Oct 08, 2009 | 9.319 | 9.578 | 9.164 | 9.164 | 395,719 | -0.10(-1.05%) |
Oct 07, 2009 | 9.190 | 9.390 | 9.022 | 9.261 | 237,180 | +0.06(+0.63%) |
Oct 06, 2009 | 8.892 | 9.319 | 8.892 | 9.203 | 390,164 | +0.33(+3.72%) |
Oct 05, 2009 | 9.067 | 9.119 | 8.841 | 8.873 | 797,198 | -0.11(-1.22%) |
Oct 02, 2009 | 8.679 | 9.132 | 8.634 | 8.983 | 252,676 | +0.20(+2.28%) |
Oct 01, 2009 | 9.028 | 9.048 | 8.750 | 8.782 | 297,290 | -0.25(-2.79%) |
Sep 30, 2009 | 9.190 | 9.358 | 8.879 | 9.035 | 361,080 | -0.11(-1.20%) |
Sep 29, 2009 | 9.352 | 9.397 | 9.138 | 9.145 | 292,917 | -0.32(-3.35%) |
Sep 28, 2009 | 9.138 | 9.513 | 9.099 | 9.461 | 266,216 | +0.36(+3.98%) |
Sep 25, 2009 | 9.222 | 9.494 | 9.061 | 9.099 | 182,305 | -0.17(-1.88%) |
Sep 24, 2009 | 9.358 | 9.546 | 9.073 | 9.274 | 243,437 | -0.04(-0.42%) |
Sep 23, 2009 | 9.474 | 9.546 | 9.300 | 9.313 | 307,177 | -0.10(-1.03%) |
Sep 22, 2009 | 9.442 | 9.539 | 9.313 | 9.410 | 341,373 | +0.03(+0.28%) |
Sep 21, 2009 | 9.242 | 9.403 | 9.183 | 9.384 | 232,620 | +0.02(+0.21%) |
Sep 18, 2009 | 9.313 | 9.429 | 9.267 | 9.364 | 589,888 | +0.05(+0.56%) |
Sep 17, 2009 | 9.158 | 9.384 | 9.132 | 9.313 | 363,050 | +0.13(+1.41%) |
Sep 16, 2009 | 9.138 | 9.274 | 8.944 | 9.183 | 528,240 | +0.12(+1.28%) |
Sep 15, 2009 | 8.763 | 9.158 | 8.763 | 9.067 | 420,874 | +0.20(+2.26%) |
Sep 14, 2009 | 8.369 | 8.867 | 8.369 | 8.867 | 396,564 | +0.32(+3.79%) |
Sep 11, 2009 | 8.478 | 8.563 | 8.336 | 8.543 | 321,975 | +0.10(+1.15%) |
Sep 10, 2009 | 8.187 | 8.459 | 8.084 | 8.446 | 739,329 | +0.23(+2.83%) |
Sep 09, 2009 | 7.786 | 8.265 | 7.741 | 8.213 | 338,693 | +0.48(+6.19%) |
Sep 08, 2009 | 8.207 | 8.207 | 7.702 | 7.735 | 299,160 | -0.36(-4.40%) |
Sep 04, 2009 | 7.896 | 8.194 | 7.799 | 8.090 | 270,886 | +0.19(+2.46%) |
Sep 03, 2009 | 7.896 | 7.961 | 7.741 | 7.896 | 395,754 | +0.03(+0.33%) |
Sep 02, 2009 | 7.819 | 7.922 | 7.728 | 7.871 | 359,030 | +0.05(+0.58%) |
Sep 01, 2009 | 7.890 | 8.097 | 7.664 | 7.825 | 508,627 | -0.10(-1.22%) |
Aug 31, 2009 | 7.896 | 8.058 | 7.851 | 7.922 | 233,845 | -0.07(-0.89%) |
Aug 28, 2009 | 8.220 | 8.278 | 7.968 | 7.993 | 320,170 | -0.12(-1.51%) |
Aug 27, 2009 | 8.090 | 8.194 | 7.903 | 8.116 | 166,448 | +0.02(+0.24%) |
Aug 26, 2009 | 7.935 | 8.110 | 7.871 | 8.097 | 245,182 | +0.14(+1.79%) |
Aug 25, 2009 | 7.942 | 8.058 | 7.896 | 7.955 | 180,678 | +0.06(+0.82%) |
Aug 24, 2009 | 7.955 | 8.045 | 7.774 | 7.890 | 314,182 | -0.06(-0.73%) |
Aug 21, 2009 | 7.696 | 8.058 | 7.657 | 7.948 | 481,619 | +0.39(+5.13%) |
Aug 20, 2009 | 7.418 | 7.625 | 7.386 | 7.560 | 253,433 | +0.10(+1.30%) |
Aug 19, 2009 | 7.191 | 7.483 | 7.172 | 7.463 | 191,831 | +0.17(+2.40%) |
Aug 18, 2009 | 7.521 | 7.560 | 7.256 | 7.289 | 285,336 | -0.14(-1.91%) |
Aug 17, 2009 | 7.211 | 7.457 | 7.094 | 7.431 | 426,111 | +0.07(+0.97%) |
Aug 14, 2009 | 7.689 | 7.689 | 7.094 | 7.360 | 279,135 | -0.34(-4.45%) |
Aug 13, 2009 | 7.702 | 7.741 | 7.483 | 7.702 | 170,917 | +0.10(+1.28%) |
Aug 12, 2009 | 7.431 | 7.735 | 7.357 | 7.605 | 212,626 | +0.19(+2.53%) |
Aug 11, 2009 | 7.450 | 7.521 | 7.276 | 7.418 | 221,684 | -0.06(-0.86%) |
Aug 10, 2009 | 7.386 | 7.502 | 7.276 | 7.483 | 214,727 | -0.01(-0.09%) |
Aug 07, 2009 | 7.573 | 7.638 | 7.314 | 7.489 | 217,328 | +0.12(+1.58%) |
Aug 06, 2009 | 7.567 | 7.580 | 7.179 | 7.373 | 214,401 | -0.11(-1.47%) |
Aug 05, 2009 | 7.638 | 7.638 | 7.405 | 7.483 | 511,509 | -0.10(-1.36%) |
Aug 04, 2009 | 7.250 | 7.651 | 7.224 | 7.586 | 296,763 | +0.35(+4.83%) |
Aug 03, 2009 | 7.353 | 7.392 | 7.069 | 7.237 | 468,515 | -0.10(-1.41%) |
Jul 31, 2009 | 6.868 | 7.638 | 6.629 | 7.340 | 551,856 | +0.02(+0.26%) |
Jul 30, 2009 | 7.373 | 7.612 | 7.159 | 7.321 | 470,522 | +0.07(+0.98%) |
Jul 29, 2009 | 7.463 | 7.702 | 7.172 | 7.250 | 349,223 | -0.27(-3.53%) |
Jul 28, 2009 | 7.360 | 7.754 | 7.360 | 7.515 | 498,695 | +0.14(+1.84%) |
Jul 27, 2009 | 7.508 | 7.644 | 7.347 | 7.379 | 384,964 | -0.13(-1.72%) |
Jul 24, 2009 | 7.405 | 7.702 | 7.405 | 7.508 | 3,817 | +0.05(+0.69%) |
Jul 23, 2009 | 7.250 | 7.761 | 7.250 | 7.457 | 418,252 | +0.18(+2.49%) |
Jul 22, 2009 | 7.082 | 7.334 | 7.082 | 7.276 | 298,731 | +0.17(+2.37%) |
Jul 21, 2009 | 7.224 | 7.347 | 7.036 | 7.107 | 355,535 | -0.05(-0.72%) |
Jul 20, 2009 | 7.159 | 7.269 | 7.049 | 7.159 | 390,102 | +0.03(+0.45%) |
Jul 17, 2009 | 7.127 | 7.224 | 7.043 | 7.127 | 176,905 | +0.02(+0.27%) |
Jul 16, 2009 | 7.036 | 7.256 | 6.913 | 7.107 | 398,688 | -0.01(-0.09%) |
Jul 15, 2009 | 6.558 | 7.172 | 6.558 | 7.114 | 538,346 | +0.61(+9.45%) |
Jul 14, 2009 | 6.661 | 6.700 | 6.344 | 6.500 | 298,164 | -0.17(-2.52%) |
Jul 13, 2009 | 6.700 | 6.758 | 6.584 | 6.668 | 393,117 | +0.32(+4.99%) |
Jul 10, 2009 | 6.267 | 6.402 | 6.163 | 6.351 | 180,575 | +0.00(+0.00%) |
Jul 09, 2009 | 6.299 | 6.422 | 6.247 | 6.351 | 198,451 | +0.02(+0.31%) |
Jul 08, 2009 | 6.454 | 6.590 | 6.247 | 6.331 | 245,711 | -0.06(-1.01%) |
Jul 07, 2009 | 6.461 | 6.461 | 6.254 | 6.396 | 362,503 | -0.02(-0.30%) |
Jul 06, 2009 | 6.221 | 6.441 | 6.208 | 6.415 | 315,539 | +0.20(+3.23%) |
Jul 02, 2009 | 6.700 | 6.700 | 6.196 | 6.215 | 404,844 | -0.54(-8.04%) |
Jul 01, 2009 | 6.474 | 6.829 | 6.474 | 6.758 | 239,792 | +0.31(+4.81%) |
Jun 30, 2009 | 6.590 | 6.622 | 6.286 | 6.448 | 381,975 | -0.09(-1.38%) |
Jun 29, 2009 | 6.525 | 6.719 | 6.344 | 6.538 | 294,487 | +0.08(+1.20%) |
Jun 26, 2009 | 6.661 | 6.739 | 6.390 | 6.461 | 705,193 | -0.28(-4.13%) |
Jun 25, 2009 | 6.545 | 6.745 | 6.525 | 6.739 | 254,183 | +0.30(+4.72%) |
Jun 24, 2009 | 6.305 | 6.525 | 6.241 | 6.435 | 273,278 | +0.16(+2.58%) |
Jun 23, 2009 | 6.357 | 6.474 | 6.267 | 6.273 | 300,735 | -0.05(-0.82%) |
Jun 22, 2009 | 6.629 | 6.629 | 6.325 | 6.325 | 303,812 | -0.39(-5.78%) |
Jun 19, 2009 | 6.700 | 6.920 | 6.648 | 6.713 | 605,228 | +0.07(+1.07%) |
Jun 18, 2009 | 6.532 | 6.745 | 6.500 | 6.642 | 619,406 | +0.10(+1.48%) |
Jun 17, 2009 | 6.131 | 6.629 | 6.111 | 6.545 | 670,418 | +0.41(+6.75%) |
Jun 16, 2009 | 6.060 | 6.280 | 6.034 | 6.131 | 444,888 | +0.07(+1.17%) |
Jun 15, 2009 | 6.105 | 6.105 | 5.911 | 6.060 | 514,001 | -0.08(-1.37%) |
Jun 12, 2009 | 6.079 | 6.170 | 6.008 | 6.144 | 193,381 | +0.04(+0.64%) |
Jun 11, 2009 | 6.047 | 6.228 | 6.021 | 6.105 | 285,430 | +0.01(+0.21%) |
Jun 10, 2009 | 6.409 | 6.409 | 5.976 | 6.092 | 261,531 | -0.27(-4.17%) |
Jun 09, 2009 | 6.474 | 6.551 | 6.293 | 6.357 | 226,169 | -0.12(-1.80%) |
Jun 08, 2009 | 6.325 | 6.558 | 6.273 | 6.474 | 311,267 | +0.08(+1.32%) |
Jun 05, 2009 | 6.506 | 6.635 | 6.280 | 6.390 | 329,833 | -0.08(-1.30%) |
Jun 04, 2009 | 6.267 | 6.493 | 6.170 | 6.474 | 315,558 | +0.28(+4.49%) |
Jun 03, 2009 | 6.267 | 6.364 | 6.157 | 6.196 | 312,292 | -0.13(-2.05%) |
Jun 02, 2009 | 6.254 | 6.435 | 6.150 | 6.325 | 832,348 | +0.12(+1.88%) |
Jun 01, 2009 | 5.879 | 6.286 | 5.749 | 6.208 | 494,641 | +0.37(+6.31%) |
May 29, 2009 | 5.943 | 5.943 | 5.601 | 5.840 | 457,058 | -0.05(-0.88%) |
May 28, 2009 | 5.782 | 5.930 | 5.652 | 5.892 | 270,925 | +0.16(+2.71%) |
May 27, 2009 | 6.086 | 6.137 | 5.723 | 5.736 | 428,417 | -0.42(-6.83%) |
May 26, 2009 | 5.685 | 6.176 | 5.639 | 6.157 | 620,586 | +0.44(+7.69%) |
May 22, 2009 | 5.672 | 5.844 | 5.672 | 5.717 | 647,203 | +0.07(+1.26%) |
May 21, 2009 | 5.368 | 5.659 | 5.251 | 5.646 | 708,595 | +0.23(+4.18%) |
May 20, 2009 | 5.646 | 5.853 | 5.407 | 5.419 | 394,442 | -0.18(-3.23%) |
May 19, 2009 | 5.730 | 5.759 | 5.594 | 5.601 | 212,074 | -0.21(-3.56%) |
May 18, 2009 | 5.723 | 5.840 | 5.575 | 5.808 | 337,451 | +0.16(+2.75%) |
May 15, 2009 | 5.833 | 5.833 | 5.588 | 5.652 | 319,697 | -0.15(-2.56%) |
May 14, 2009 | 5.626 | 5.943 | 5.581 | 5.801 | 541,069 | +0.16(+2.75%) |
May 13, 2009 | 5.840 | 5.885 | 5.639 | 5.646 | 398,991 | -0.27(-4.49%) |
May 12, 2009 | 6.118 | 6.202 | 5.911 | 5.911 | 609,603 | -0.17(-2.77%) |
May 11, 2009 | 6.305 | 6.422 | 6.066 | 6.079 | 598,301 | -0.34(-5.24%) |
May 08, 2009 | 6.034 | 6.415 | 5.963 | 6.415 | 812,280 | +0.43(+7.24%) |
May 07, 2009 | 6.176 | 6.189 | 5.937 | 5.982 | 902,666 | -0.07(-1.18%) |
May 06, 2009 | 5.950 | 6.086 | 5.743 | 6.053 | 960,223 | +0.23(+4.00%) |
May 05, 2009 | 5.885 | 5.898 | 5.782 | 5.820 | 937,639 | -0.16(-2.60%) |
May 04, 2009 | 5.775 | 5.982 | 5.743 | 5.976 | 813,533 | +0.21(+3.59%) |
May 01, 2009 | 5.646 | 5.827 | 5.620 | 5.769 | 679,309 | +0.09(+1.59%) |
Apr 30, 2009 | 5.478 | 5.853 | 5.245 | 5.678 | 866,655 | +0.01(+0.23%) |
Apr 29, 2009 | 5.452 | 5.665 | 5.400 | 5.665 | 508,840 | +0.25(+4.66%) |
Apr 28, 2009 | 5.128 | 5.652 | 5.128 | 5.413 | 515,203 | +0.26(+5.02%) |
Apr 27, 2009 | 5.277 | 5.419 | 5.128 | 5.154 | 485,069 | -0.27(-4.89%) |
Apr 24, 2009 | 5.452 | 5.581 | 5.329 | 5.419 | 546,283 | +0.02(+0.36%) |
Apr 23, 2009 | 5.348 | 5.478 | 5.019 | 5.400 | 698,257 | +0.03(+0.60%) |
Apr 22, 2009 | 5.665 | 5.762 | 5.310 | 5.368 | 614,127 | -0.36(-6.32%) |
Apr 21, 2009 | 5.148 | 5.814 | 5.148 | 5.730 | 589,933 | +0.51(+9.79%) |
Apr 20, 2009 | 5.659 | 5.659 | 5.213 | 5.219 | 474,323 | -0.54(-9.43%) |
Apr 17, 2009 | 5.820 | 5.827 | 5.691 | 5.762 | 470,809 | -0.05(-0.89%) |
Apr 16, 2009 | 5.820 | 5.872 | 5.672 | 5.814 | 422,937 | +0.00(+0.00%) |
Apr 15, 2009 | 5.620 | 5.820 | 5.504 | 5.814 | 347,312 | +0.23(+4.17%) |
Apr 14, 2009 | 5.711 | 5.866 | 5.568 | 5.581 | 677,801 | -0.25(-4.22%) |
Apr 13, 2009 | 6.021 | 6.373 | 5.568 | 5.827 | 550,640 | -0.33(-5.36%) |
Apr 09, 2009 | 5.943 | 6.183 | 5.762 | 6.157 | 454,396 | +0.41(+7.21%) |
Apr 08, 2009 | 5.665 | 5.788 | 5.536 | 5.743 | 193,882 | +0.17(+3.14%) |
Apr 07, 2009 | 5.665 | 5.833 | 5.568 | 5.568 | 320,827 | -0.27(-4.55%) |
Apr 06, 2009 | 5.846 | 5.905 | 5.717 | 5.833 | 293,247 | -0.08(-1.42%) |
Apr 03, 2009 | 5.911 | 5.930 | 5.639 | 5.917 | 404,233 | -0.03(-0.44%) |
Apr 02, 2009 | 5.633 | 6.079 | 5.633 | 5.943 | 507,305 | +0.50(+9.14%) |
Apr 01, 2009 | 5.277 | 5.471 | 5.109 | 5.445 | 425,723 | +0.03(+0.60%) |
Mar 31, 2009 | 5.225 | 5.594 | 5.128 | 5.413 | 381,474 | +0.31(+6.08%) |
Mar 30, 2009 | 5.258 | 5.310 | 5.051 | 5.103 | 441,512 | -0.69(-11.94%) |
Mar 26, 2009 | 5.562 | 5.795 | 5.335 | 5.795 | 472,466 | +0.34(+6.29%) |
Mar 25, 2009 | 5.258 | 5.536 | 5.096 | 5.452 | 382,901 | +0.28(+5.51%) |
Mar 24, 2009 | 5.594 | 5.594 | 5.167 | 5.167 | 562,902 | -0.56(-9.72%) |
Mar 23, 2009 | 5.394 | 5.730 | 5.355 | 5.723 | 676,000 | +0.43(+8.19%) |
Mar 20, 2009 | 5.407 | 5.452 | 5.290 | 5.290 | 505,706 | -0.07(-1.33%) |
Mar 19, 2009 | 5.614 | 5.614 | 5.323 | 5.361 | 575,286 | -0.14(-2.63%) |
Mar 18, 2009 | 5.381 | 5.626 | 5.329 | 5.506 | 957,436 | -0.05(-0.89%) |
Mar 17, 2009 | 4.986 | 5.581 | 4.986 | 5.555 | 353,893 | +0.55(+10.98%) |
Mar 16, 2009 | 5.174 | 5.439 | 4.967 | 5.006 | 397,527 | -0.10(-2.03%) |
Mar 13, 2009 | 4.747 | 5.154 | 4.695 | 5.109 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.650 | 4.779 | 4.456 | 4.702 | 1,043,992 | +0.03(+0.55%) |
Mar 11, 2009 | 4.514 | 4.734 | 4.398 | 4.676 | 618,752 | +0.21(+4.63%) |
Mar 10, 2009 | 4.171 | 4.475 | 4.010 | 4.469 | 571,053 | +0.47(+11.63%) |
Mar 09, 2009 | 4.120 | 4.126 | 3.939 | 4.003 | 327,269 | -0.17(-4.18%) |
Mar 06, 2009 | 4.275 | 4.275 | 3.945 | 4.178 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.301 | 4.391 | 4.145 | 4.184 | 601,489 | -0.28(-6.37%) |
Mar 04, 2009 | 4.540 | 4.624 | 4.333 | 4.469 | 805,163 | -0.19(-4.03%) |
Mar 02, 2009 | 4.850 | 5.206 | 4.656 | 4.656 | 523,182 | -0.32(-6.37%) |
Feb 27, 2009 | 5.064 | 5.329 | 4.973 | 4.973 | 0 | -0.23(-4.47%) |
Feb 26, 2009 | 5.187 | 5.452 | 5.129 | 5.206 | 328,141 | -0.01(-0.25%) |
Feb 25, 2009 | 5.568 | 5.639 | 5.083 | 5.219 | 328,418 | -0.46(-8.09%) |
Feb 24, 2009 | 5.219 | 5.691 | 5.193 | 5.678 | 604,599 | +0.59(+11.56%) |
Feb 23, 2009 | 5.672 | 5.672 | 5.077 | 5.090 | 440,090 | -0.43(-7.85%) |
Feb 20, 2009 | 5.601 | 5.672 | 5.284 | 5.523 | 0 | -0.25(-4.37%) |
Feb 19, 2009 | 6.196 | 6.196 | 5.743 | 5.775 | 401,601 | -0.29(-4.80%) |
Feb 18, 2009 | 6.357 | 6.571 | 5.898 | 6.066 | 520,967 | -0.19(-3.10%) |
Feb 17, 2009 | 6.208 | 6.480 | 6.144 | 6.260 | 592,015 | -0.24(-3.68%) |
Feb 13, 2009 | 6.655 | 6.816 | 6.461 | 6.500 | 593,723 | -0.12(-1.86%) |
Feb 12, 2009 | 6.694 | 6.816 | 6.208 | 6.622 | 474,012 | -0.25(-3.67%) |
Feb 11, 2009 | 6.500 | 6.888 | 6.416 | 6.875 | 484,025 | +0.45(+6.94%) |
Feb 10, 2009 | 6.875 | 7.049 | 6.390 | 6.428 | 660,962 | -0.50(-7.28%) |
Feb 09, 2009 | 6.726 | 6.985 | 6.616 | 6.933 | 459,079 | +0.16(+2.39%) |
Feb 06, 2009 | 6.396 | 6.784 | 6.331 | 6.771 | 552,013 | +0.36(+5.54%) |
Feb 05, 2009 | 5.756 | 6.694 | 5.756 | 6.415 | 1,055,162 | +0.77(+13.63%) |
Feb 04, 2009 | 5.756 | 6.027 | 5.626 | 5.646 | 398,000 | -0.11(-1.91%) |
Feb 03, 2009 | 6.040 | 6.202 | 5.614 | 5.756 | 739,737 | -0.25(-4.20%) |
Feb 02, 2009 | 5.950 | 7.327 | 5.859 | 6.008 | 887,350 | -0.04(-0.64%) |
Jan 30, 2009 | 6.196 | 6.273 | 5.924 | 6.047 | 0 | -0.06(-1.06%) |
Jan 29, 2009 | 6.196 | 6.305 | 6.086 | 6.111 | 879,360 | -0.21(-3.37%) |
Jan 28, 2009 | 6.034 | 6.338 | 5.898 | 6.325 | 495,279 | +0.47(+8.07%) |
Jan 27, 2009 | 5.827 | 5.924 | 5.756 | 5.853 | 424,369 | +0.09(+1.57%) |
Jan 26, 2009 | 5.756 | 6.027 | 5.646 | 5.762 | 381,243 | +0.08(+1.48%) |
Jan 23, 2009 | 5.452 | 5.704 | 5.303 | 5.678 | 478,745 | +0.03(+0.57%) |
Jan 22, 2009 | 5.892 | 5.982 | 5.510 | 5.646 | 567,031 | -0.50(-8.11%) |
Jan 21, 2009 | 5.516 | 6.144 | 5.251 | 6.144 | 860,927 | +0.82(+15.43%) |
Jan 20, 2009 | 5.833 | 5.956 | 5.316 | 5.322 | 562,132 | -0.59(-9.96%) |
Jan 16, 2009 | 5.982 | 6.047 | 5.639 | 5.911 | 0 | +0.01(+0.22%) |
Jan 15, 2009 | 6.034 | 6.099 | 5.562 | 5.898 | 458,526 | -0.12(-1.94%) |
Jan 14, 2009 | 6.183 | 6.183 | 5.969 | 6.014 | 537,862 | -0.26(-4.12%) |
Jan 13, 2009 | 5.917 | 6.377 | 5.820 | 6.273 | 673,113 | +0.39(+6.71%) |
Jan 12, 2009 | 5.995 | 6.060 | 5.833 | 5.879 | 349,760 | -0.07(-1.20%) |
Jan 09, 2009 | 6.286 | 6.331 | 5.930 | 5.950 | 343,471 | -0.30(-4.76%) |
Jan 08, 2009 | 6.461 | 6.551 | 6.131 | 6.247 | 691,464 | -0.17(-2.62%) |
Jan 07, 2009 | 6.603 | 6.668 | 6.377 | 6.415 | 471,733 | -0.27(-3.97%) |
Jan 06, 2009 | 6.383 | 6.791 | 6.331 | 6.681 | 507,362 | +0.30(+4.66%) |
Jan 05, 2009 | 6.286 | 6.448 | 6.053 | 6.383 | 641,612 | +0.11(+1.75%) |
Jan 02, 2009 | 6.014 | 6.305 | 5.892 | 6.273 | 0 | +0.33(+5.55%) |