Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 5.633 | 5.633 | 5.633 | 5.633 | 59,560 | +0.00(+0.00%) |
Dec 30, 2009 | 5.588 | 5.659 | 5.530 | 5.633 | 75,218 | -0.01(-0.11%) |
Dec 29, 2009 | 5.633 | 5.705 | 5.569 | 5.639 | 44,031 | +0.01(+0.23%) |
Dec 28, 2009 | 5.659 | 5.710 | 5.601 | 5.627 | 90,328 | +0.03(+0.57%) |
Dec 24, 2009 | 5.569 | 5.613 | 5.485 | 5.594 | 52,164 | +0.16(+2.96%) |
Dec 23, 2009 | 5.453 | 5.517 | 5.337 | 5.434 | 148,881 | +0.03(+0.60%) |
Dec 22, 2009 | 5.389 | 5.434 | 5.273 | 5.402 | 81,344 | +0.08(+1.57%) |
Dec 21, 2009 | 5.292 | 5.440 | 5.241 | 5.318 | 158,777 | +0.01(+0.24%) |
Dec 18, 2009 | 5.305 | 5.440 | 5.209 | 5.305 | 90,793 | +0.05(+0.86%) |
Dec 17, 2009 | 5.196 | 5.395 | 5.170 | 5.260 | 152,151 | +0.01(+0.25%) |
Dec 16, 2009 | 5.466 | 5.524 | 5.241 | 5.247 | 152,481 | -0.17(-3.20%) |
Dec 15, 2009 | 5.312 | 5.440 | 5.299 | 5.421 | 63,062 | +0.08(+1.44%) |
Dec 14, 2009 | 5.402 | 5.420 | 5.286 | 5.344 | 87,667 | -0.12(-2.12%) |
Dec 11, 2009 | 5.447 | 5.524 | 5.312 | 5.459 | 58,134 | +0.02(+0.35%) |
Dec 10, 2009 | 5.549 | 5.551 | 5.363 | 5.440 | 32,688 | -0.11(-1.97%) |
Dec 09, 2009 | 5.543 | 5.549 | 5.402 | 5.549 | 59,213 | -0.01(-0.23%) |
Dec 08, 2009 | 5.775 | 5.775 | 5.517 | 5.562 | 49,201 | -0.19(-3.35%) |
Dec 07, 2009 | 5.839 | 5.845 | 5.710 | 5.755 | 45,329 | -0.01(-0.11%) |
Dec 04, 2009 | 5.948 | 5.948 | 5.594 | 5.762 | 83,409 | -0.05(-0.78%) |
Dec 03, 2009 | 5.691 | 5.820 | 5.691 | 5.807 | 100,727 | +0.08(+1.46%) |
Dec 02, 2009 | 5.723 | 5.723 | 5.614 | 5.723 | 85,967 | +0.00(+0.00%) |
Dec 01, 2009 | 5.582 | 5.723 | 5.466 | 5.723 | 111,928 | +0.25(+4.58%) |
Nov 30, 2009 | 5.466 | 5.549 | 5.395 | 5.472 | 94,306 | -0.01(-0.12%) |
Nov 27, 2009 | 5.530 | 5.594 | 5.376 | 5.479 | 77,189 | -0.26(-4.48%) |
Nov 25, 2009 | 5.717 | 5.845 | 5.659 | 5.736 | 80,429 | -0.01(-0.11%) |
Nov 24, 2009 | 5.659 | 5.742 | 5.530 | 5.742 | 117,118 | -0.06(-1.11%) |
Nov 23, 2009 | 5.987 | 6.199 | 5.723 | 5.807 | 152,319 | -0.12(-2.06%) |
Nov 20, 2009 | 5.910 | 5.948 | 5.730 | 5.929 | 105,151 | +0.11(+1.88%) |
Nov 19, 2009 | 6.025 | 6.038 | 5.440 | 5.820 | 459,514 | -0.23(-3.72%) |
Nov 18, 2009 | 5.832 | 6.102 | 5.730 | 6.045 | 211,251 | +0.22(+3.75%) |
Nov 17, 2009 | 5.929 | 6.006 | 5.652 | 5.826 | 171,375 | -0.06(-1.09%) |
Nov 16, 2009 | 5.672 | 5.980 | 5.607 | 5.890 | 295,673 | +0.37(+6.76%) |
Nov 13, 2009 | 5.376 | 5.524 | 5.369 | 5.517 | 93,513 | +0.08(+1.42%) |
Nov 12, 2009 | 5.511 | 5.614 | 5.337 | 5.440 | 188,798 | -0.05(-0.94%) |
Nov 11, 2009 | 5.292 | 5.498 | 5.292 | 5.492 | 274,248 | +0.27(+5.17%) |
Nov 10, 2009 | 4.810 | 5.234 | 4.810 | 5.222 | 230,110 | +0.42(+8.85%) |
Nov 09, 2009 | 4.566 | 4.861 | 4.566 | 4.797 | 197,069 | +0.26(+5.67%) |
Nov 06, 2009 | 4.546 | 4.637 | 4.514 | 4.540 | 149,020 | +0.00(+0.00%) |
Nov 05, 2009 | 4.501 | 4.540 | 4.469 | 4.540 | 157,483 | +0.09(+2.02%) |
Nov 04, 2009 | 4.604 | 4.604 | 4.212 | 4.450 | 351,465 | -0.12(-2.67%) |
Nov 03, 2009 | 4.366 | 4.572 | 4.315 | 4.572 | 119,707 | +0.11(+2.45%) |
Nov 02, 2009 | 4.540 | 4.578 | 4.353 | 4.463 | 82,229 | -0.01(-0.29%) |
Oct 30, 2009 | 4.527 | 4.553 | 4.398 | 4.476 | 149,615 | -0.05(-1.14%) |
Oct 29, 2009 | 4.566 | 5.144 | 4.488 | 4.527 | 653,352 | -0.02(-0.42%) |
Oct 28, 2009 | 4.836 | 4.945 | 4.443 | 4.546 | 202,703 | -0.30(-6.23%) |
Oct 27, 2009 | 5.080 | 5.112 | 4.842 | 4.849 | 84,084 | -0.21(-4.19%) |
Oct 26, 2009 | 5.176 | 5.292 | 5.029 | 5.061 | 101,420 | -0.12(-2.24%) |
Oct 23, 2009 | 5.241 | 5.300 | 5.176 | 5.176 | 71,016 | -0.17(-3.25%) |
Oct 22, 2009 | 5.273 | 5.350 | 5.176 | 5.350 | 44,287 | +0.12(+2.34%) |
Oct 21, 2009 | 5.209 | 5.329 | 5.202 | 5.228 | 56,674 | +0.05(+0.99%) |
Oct 20, 2009 | 5.158 | 5.176 | 5.157 | 5.176 | 54,607 | -0.01(-0.12%) |
Oct 19, 2009 | 5.209 | 5.254 | 5.125 | 5.183 | 70,494 | +0.02(+0.37%) |
Oct 16, 2009 | 5.196 | 5.253 | 5.119 | 5.164 | 68,146 | -0.06(-1.11%) |
Oct 15, 2009 | 5.228 | 5.331 | 5.177 | 5.222 | 66,051 | -0.06(-1.10%) |
Oct 14, 2009 | 5.363 | 5.382 | 5.215 | 5.279 | 66,661 | +0.05(+0.86%) |
Oct 13, 2009 | 5.209 | 5.234 | 5.093 | 5.234 | 205,939 | +0.03(+0.49%) |
Oct 12, 2009 | 5.267 | 5.337 | 5.170 | 5.209 | 216,266 | -0.05(-0.98%) |
Oct 09, 2009 | 5.369 | 5.402 | 5.247 | 5.260 | 110,443 | -0.17(-3.20%) |
Oct 08, 2009 | 5.305 | 5.498 | 5.273 | 5.434 | 237,228 | +0.17(+3.30%) |
Oct 07, 2009 | 5.202 | 5.268 | 5.144 | 5.260 | 50,677 | +0.05(+0.99%) |
Oct 06, 2009 | 5.241 | 5.273 | 5.164 | 5.209 | 116,558 | -0.01(-0.12%) |
Oct 05, 2009 | 4.971 | 5.241 | 4.971 | 5.215 | 67,241 | +0.24(+4.92%) |
Oct 02, 2009 | 4.984 | 5.183 | 4.823 | 4.971 | 129,462 | -0.06(-1.28%) |
Oct 01, 2009 | 5.241 | 5.241 | 5.035 | 5.035 | 101,884 | -0.19(-3.57%) |
Sep 30, 2009 | 5.382 | 5.382 | 5.144 | 5.222 | 105,501 | -0.04(-0.73%) |
Sep 29, 2009 | 5.144 | 5.260 | 5.112 | 5.260 | 128,756 | +0.13(+2.51%) |
Sep 28, 2009 | 4.932 | 5.238 | 4.874 | 5.131 | 98,962 | +0.26(+5.28%) |
Sep 25, 2009 | 4.906 | 5.035 | 4.733 | 4.874 | 207,337 | -0.05(-0.91%) |
Sep 24, 2009 | 5.350 | 5.350 | 4.868 | 4.919 | 238,106 | -0.37(-6.93%) |
Sep 23, 2009 | 5.376 | 5.402 | 5.234 | 5.286 | 178,127 | -0.07(-1.32%) |
Sep 22, 2009 | 5.363 | 5.423 | 5.331 | 5.357 | 95,475 | +0.08(+1.59%) |
Sep 21, 2009 | 5.247 | 5.357 | 5.176 | 5.273 | 149,912 | -0.06(-1.09%) |
Sep 18, 2009 | 5.408 | 5.498 | 5.209 | 5.331 | 196,112 | -0.03(-0.60%) |
Sep 17, 2009 | 5.549 | 5.749 | 5.234 | 5.363 | 229,132 | -0.19(-3.42%) |
Sep 16, 2009 | 5.318 | 5.569 | 5.318 | 5.553 | 232,015 | +0.25(+4.67%) |
Sep 15, 2009 | 5.312 | 5.485 | 5.281 | 5.305 | 278,293 | +0.01(+0.12%) |
Sep 14, 2009 | 5.119 | 5.299 | 5.080 | 5.299 | 122,111 | +0.13(+2.49%) |
Sep 11, 2009 | 5.138 | 5.202 | 5.099 | 5.170 | 179,073 | +0.06(+1.26%) |
Sep 10, 2009 | 5.035 | 5.209 | 5.003 | 5.106 | 336,868 | +0.14(+2.72%) |
Sep 09, 2009 | 5.096 | 5.144 | 4.900 | 4.971 | 274,066 | +0.17(+3.62%) |
Sep 08, 2009 | 4.752 | 4.881 | 4.533 | 4.797 | 403,854 | +0.16(+3.47%) |
Sep 04, 2009 | 4.392 | 4.649 | 4.392 | 4.636 | 119,365 | +0.24(+5.56%) |
Sep 03, 2009 | 4.450 | 4.450 | 4.321 | 4.392 | 67,326 | +0.04(+0.89%) |
Sep 02, 2009 | 4.418 | 4.450 | 4.254 | 4.353 | 159,614 | -0.07(-1.60%) |
Sep 01, 2009 | 4.688 | 4.926 | 4.418 | 4.424 | 255,953 | -0.29(-6.14%) |
Aug 31, 2009 | 4.951 | 4.951 | 4.675 | 4.714 | 164,430 | -0.24(-4.81%) |
Aug 28, 2009 | 5.125 | 5.125 | 4.900 | 4.951 | 284,049 | -0.11(-2.16%) |
Aug 27, 2009 | 5.080 | 5.112 | 4.887 | 5.061 | 298,091 | +0.05(+0.90%) |
Aug 26, 2009 | 4.958 | 5.016 | 4.919 | 5.016 | 75,744 | +0.01(+0.13%) |
Aug 25, 2009 | 5.009 | 5.074 | 4.932 | 5.009 | 69,763 | +0.01(+0.26%) |
Aug 24, 2009 | 5.048 | 5.106 | 4.945 | 4.996 | 110,522 | -0.06(-1.14%) |
Aug 21, 2009 | 5.157 | 5.176 | 4.919 | 5.054 | 147,333 | -0.06(-1.13%) |
Aug 20, 2009 | 5.041 | 5.138 | 5.041 | 5.112 | 106,044 | +0.00(+0.00%) |
Aug 19, 2009 | 5.254 | 5.254 | 4.996 | 5.112 | 95,239 | -0.13(-2.45%) |
Aug 18, 2009 | 5.189 | 5.331 | 5.171 | 5.241 | 98,876 | +0.13(+2.59%) |
Aug 17, 2009 | 5.331 | 5.331 | 5.029 | 5.109 | 144,335 | -0.32(-5.98%) |
Aug 14, 2009 | 5.324 | 5.466 | 5.279 | 5.434 | 137,139 | +0.16(+3.05%) |
Aug 13, 2009 | 5.138 | 5.305 | 5.112 | 5.273 | 125,632 | +0.17(+3.27%) |
Aug 12, 2009 | 5.131 | 5.209 | 5.067 | 5.106 | 72,747 | -0.03(-0.50%) |
Aug 11, 2009 | 5.222 | 5.279 | 5.067 | 5.131 | 104,013 | -0.08(-1.60%) |
Aug 10, 2009 | 5.209 | 5.241 | 5.106 | 5.215 | 103,044 | +0.06(+1.25%) |
Aug 07, 2009 | 5.215 | 5.273 | 5.093 | 5.151 | 101,066 | +0.03(+0.63%) |
Aug 06, 2009 | 5.453 | 5.543 | 4.906 | 5.119 | 251,242 | -0.33(-6.13%) |
Aug 05, 2009 | 5.498 | 5.607 | 5.350 | 5.453 | 149,636 | -0.06(-1.17%) |
Aug 04, 2009 | 5.543 | 5.620 | 5.453 | 5.517 | 136,589 | -0.04(-0.69%) |
Aug 03, 2009 | 5.414 | 5.575 | 5.344 | 5.556 | 215,189 | +0.25(+4.73%) |
Jul 31, 2009 | 5.241 | 5.350 | 5.164 | 5.305 | 128,969 | +0.12(+2.26%) |
Jul 30, 2009 | 5.222 | 5.305 | 5.144 | 5.188 | 265,291 | +0.10(+2.00%) |
Jul 29, 2009 | 5.299 | 5.299 | 4.906 | 5.086 | 243,205 | -0.24(-4.47%) |
Jul 28, 2009 | 5.189 | 5.433 | 5.144 | 5.324 | 157,710 | +0.04(+0.73%) |
Jul 27, 2009 | 5.234 | 5.344 | 5.138 | 5.286 | 255,581 | +0.17(+3.40%) |
Jul 24, 2009 | 4.894 | 5.144 | 4.668 | 5.112 | 1,244 | +0.22(+4.47%) |
Jul 23, 2009 | 4.823 | 4.951 | 4.816 | 4.894 | 206,803 | +0.07(+1.47%) |
Jul 22, 2009 | 4.958 | 4.958 | 4.739 | 4.823 | 223,703 | -0.14(-2.72%) |
Jul 21, 2009 | 4.945 | 5.016 | 4.688 | 4.958 | 203,850 | +0.05(+0.92%) |
Jul 20, 2009 | 4.836 | 4.937 | 4.726 | 4.913 | 247,328 | +0.16(+3.38%) |
Jul 17, 2009 | 4.694 | 4.900 | 4.498 | 4.752 | 201,808 | +0.07(+1.51%) |
Jul 16, 2009 | 4.656 | 4.759 | 4.527 | 4.681 | 209,579 | +0.06(+1.39%) |
Jul 15, 2009 | 4.366 | 4.688 | 4.366 | 4.617 | 376,870 | +0.27(+6.21%) |
Jul 14, 2009 | 4.167 | 4.366 | 4.103 | 4.347 | 114,723 | +0.25(+6.12%) |
Jul 13, 2009 | 3.968 | 4.141 | 3.910 | 4.096 | 111,294 | +0.06(+1.43%) |
Jul 10, 2009 | 3.987 | 4.115 | 3.929 | 4.038 | 75,420 | -0.01(-0.32%) |
Jul 09, 2009 | 3.916 | 4.135 | 3.839 | 4.051 | 204,119 | +0.18(+4.65%) |
Jul 08, 2009 | 3.980 | 3.993 | 3.755 | 3.871 | 330,803 | -0.09(-2.27%) |
Jul 07, 2009 | 4.019 | 4.244 | 3.910 | 3.961 | 250,140 | -0.10(-2.53%) |
Jul 06, 2009 | 4.090 | 4.251 | 3.890 | 4.064 | 219,422 | -0.19(-4.39%) |
Jul 02, 2009 | 4.251 | 4.251 | 4.045 | 4.251 | 199,477 | +0.00(+0.00%) |
Jul 01, 2009 | 4.321 | 4.405 | 4.199 | 4.251 | 166,671 | +0.03(+0.76%) |
Jun 30, 2009 | 4.546 | 4.546 | 4.083 | 4.218 | 296,555 | -0.19(-4.23%) |
Jun 29, 2009 | 4.418 | 4.488 | 4.199 | 4.405 | 225,297 | +0.08(+1.78%) |
Jun 26, 2009 | 4.244 | 4.366 | 4.128 | 4.328 | 291,418 | +0.12(+2.90%) |
Jun 25, 2009 | 4.148 | 4.288 | 4.128 | 4.206 | 225,141 | +0.06(+1.55%) |
Jun 24, 2009 | 3.987 | 4.289 | 3.897 | 4.141 | 245,145 | +0.28(+7.15%) |
Jun 23, 2009 | 3.916 | 4.077 | 3.833 | 3.865 | 237,010 | +0.01(+0.17%) |
Jun 22, 2009 | 4.186 | 4.206 | 3.852 | 3.858 | 298,992 | -0.41(-9.64%) |
Jun 19, 2009 | 4.263 | 4.488 | 4.231 | 4.270 | 455,336 | +0.04(+0.91%) |
Jun 18, 2009 | 4.199 | 4.321 | 4.038 | 4.231 | 369,340 | +0.06(+1.54%) |
Jun 17, 2009 | 4.199 | 4.302 | 3.800 | 4.167 | 331,123 | +0.05(+1.25%) |
Jun 16, 2009 | 4.186 | 4.341 | 4.025 | 4.115 | 396,066 | -0.07(-1.69%) |
Jun 15, 2009 | 4.411 | 4.411 | 4.103 | 4.186 | 317,194 | -0.23(-5.24%) |
Jun 12, 2009 | 4.533 | 4.546 | 4.341 | 4.418 | 272,675 | -0.12(-2.55%) |
Jun 11, 2009 | 4.649 | 4.649 | 4.418 | 4.533 | 262,355 | -0.05(-1.12%) |
Jun 10, 2009 | 4.694 | 4.714 | 4.527 | 4.585 | 164,306 | +0.01(+0.14%) |
Jun 09, 2009 | 4.598 | 4.662 | 4.501 | 4.578 | 316,728 | +0.10(+2.15%) |
Jun 08, 2009 | 4.463 | 4.604 | 4.418 | 4.482 | 382,162 | -0.14(-2.92%) |
Jun 05, 2009 | 4.675 | 4.855 | 4.508 | 4.617 | 360,454 | -0.02(-0.42%) |
Jun 04, 2009 | 4.887 | 4.900 | 4.598 | 4.636 | 397,273 | -0.24(-4.88%) |
Jun 03, 2009 | 4.971 | 4.971 | 4.617 | 4.874 | 288,283 | -0.14(-2.82%) |
Jun 02, 2009 | 5.176 | 5.254 | 5.016 | 5.016 | 246,221 | -0.10(-1.89%) |
Jun 01, 2009 | 4.887 | 5.228 | 4.887 | 5.112 | 544,676 | +0.29(+6.00%) |
May 29, 2009 | 4.578 | 4.823 | 4.508 | 4.823 | 841,036 | +0.43(+9.81%) |
May 28, 2009 | 4.739 | 4.791 | 4.180 | 4.392 | 654,420 | -0.19(-4.21%) |
May 27, 2009 | 4.887 | 4.900 | 4.533 | 4.585 | 504,262 | -0.24(-4.93%) |
May 26, 2009 | 4.887 | 4.906 | 4.572 | 4.823 | 408,112 | -0.09(-1.83%) |
May 22, 2009 | 5.151 | 5.402 | 4.784 | 4.913 | 766,591 | +0.37(+8.22%) |
May 21, 2009 | 4.945 | 4.945 | 4.508 | 4.540 | 602,456 | -0.41(-8.31%) |
May 20, 2009 | 5.048 | 5.594 | 4.887 | 4.951 | 854,658 | +0.12(+2.39%) |
May 19, 2009 | 4.115 | 4.849 | 4.115 | 4.836 | 650,397 | +0.78(+19.18%) |
May 18, 2009 | 3.926 | 4.083 | 3.910 | 4.058 | 159,861 | +0.13(+3.27%) |
May 15, 2009 | 3.717 | 4.051 | 3.717 | 3.929 | 375,098 | +0.28(+7.57%) |
May 14, 2009 | 3.151 | 3.890 | 3.151 | 3.652 | 325,889 | +0.50(+15.92%) |
May 13, 2009 | 3.595 | 3.595 | 3.106 | 3.151 | 255,004 | -0.44(-12.19%) |
May 12, 2009 | 3.948 | 3.968 | 3.537 | 3.588 | 1,532,855 | -0.17(-4.62%) |
May 11, 2009 | 3.794 | 3.865 | 3.607 | 3.762 | 224,406 | -0.10(-2.50%) |
May 08, 2009 | 4.128 | 4.193 | 3.601 | 3.858 | 411,200 | -0.14(-3.38%) |
May 07, 2009 | 4.058 | 4.141 | 3.781 | 3.993 | 496,058 | +0.17(+4.55%) |
May 06, 2009 | 3.665 | 3.858 | 3.665 | 3.820 | 219,058 | +0.22(+6.07%) |
May 05, 2009 | 3.569 | 3.601 | 3.363 | 3.601 | 272,807 | +0.12(+3.32%) |
May 04, 2009 | 3.505 | 3.537 | 3.440 | 3.485 | 317,944 | +0.34(+10.84%) |
May 01, 2009 | 2.752 | 3.247 | 2.752 | 3.144 | 216,346 | +0.41(+14.79%) |
Apr 30, 2009 | 2.701 | 2.900 | 2.643 | 2.739 | 144,153 | +0.04(+1.43%) |
Apr 29, 2009 | 2.662 | 2.752 | 2.662 | 2.701 | 60,338 | +0.10(+3.70%) |
Apr 28, 2009 | 2.579 | 2.701 | 2.463 | 2.604 | 214,990 | -0.02(-0.74%) |
Apr 27, 2009 | 2.585 | 2.701 | 2.302 | 2.624 | 104,607 | -0.08(-3.09%) |
Apr 24, 2009 | 2.733 | 2.797 | 2.636 | 2.707 | 112,326 | -0.03(-1.17%) |
Apr 23, 2009 | 2.727 | 2.797 | 2.688 | 2.739 | 222,843 | -0.01(-0.23%) |
Apr 22, 2009 | 2.636 | 2.797 | 2.579 | 2.746 | 166,620 | +0.10(+3.89%) |
Apr 21, 2009 | 2.296 | 2.701 | 2.251 | 2.643 | 361,197 | +0.32(+13.85%) |
Apr 20, 2009 | 2.739 | 2.810 | 2.251 | 2.321 | 1,109,742 | -0.58(-19.96%) |
Apr 17, 2009 | 2.662 | 2.919 | 2.527 | 2.900 | 953,561 | +0.33(+12.75%) |
Apr 16, 2009 | 2.514 | 2.591 | 2.489 | 2.572 | 331,601 | +0.06(+2.30%) |
Apr 15, 2009 | 2.579 | 2.579 | 2.444 | 2.514 | 123,413 | -0.04(-1.51%) |
Apr 14, 2009 | 2.328 | 2.604 | 2.251 | 2.553 | 767,240 | +0.23(+9.67%) |
Apr 13, 2009 | 2.328 | 2.366 | 2.251 | 2.328 | 273,216 | +0.01(+0.56%) |
Apr 09, 2009 | 2.309 | 2.411 | 2.235 | 2.315 | 190,501 | +0.15(+6.82%) |
Apr 08, 2009 | 2.064 | 2.186 | 2.028 | 2.167 | 321,884 | +0.07(+3.37%) |
Apr 07, 2009 | 2.058 | 2.141 | 2.051 | 2.096 | 58,912 | -0.05(-2.10%) |
Apr 06, 2009 | 2.270 | 2.270 | 2.051 | 2.141 | 113,262 | -0.10(-4.58%) |
Apr 03, 2009 | 2.270 | 2.347 | 2.186 | 2.244 | 152,806 | +0.05(+2.05%) |
Apr 02, 2009 | 2.116 | 2.244 | 2.058 | 2.199 | 208,245 | +0.16(+7.89%) |
Apr 01, 2009 | 2.000 | 2.077 | 1.993 | 2.038 | 176,148 | +0.01(+0.32%) |
Mar 31, 2009 | 2.019 | 2.103 | 1.981 | 2.032 | 309,445 | +0.07(+3.61%) |
Mar 30, 2009 | 2.090 | 2.090 | 1.929 | 1.961 | 145,649 | -0.34(-14.80%) |
Mar 26, 2009 | 2.051 | 2.341 | 2.026 | 2.302 | 169,108 | +0.32(+15.86%) |
Mar 25, 2009 | 1.993 | 2.051 | 1.910 | 1.987 | 396,094 | +0.04(+1.98%) |
Mar 24, 2009 | 1.948 | 2.064 | 1.897 | 1.948 | 772,392 | -0.07(-3.50%) |
Mar 23, 2009 | 1.993 | 2.019 | 1.954 | 2.019 | 169,049 | +0.21(+11.74%) |
Mar 20, 2009 | 1.929 | 1.935 | 1.775 | 1.807 | 126,921 | -0.12(-6.33%) |
Mar 19, 2009 | 2.006 | 2.083 | 1.916 | 1.929 | 245,835 | +0.01(+0.33%) |
Mar 18, 2009 | 1.993 | 1.993 | 1.910 | 1.923 | 176,672 | -0.02(-0.99%) |
Mar 17, 2009 | 2.006 | 2.038 | 1.936 | 1.942 | 92,017 | -0.06(-3.21%) |
Mar 16, 2009 | 2.058 | 2.116 | 1.961 | 2.006 | 94,705 | -0.05(-2.50%) |
Mar 13, 2009 | 2.122 | 2.212 | 2.051 | 2.058 | 0 | -0.01(-0.31%) |
Mar 12, 2009 | 1.993 | 2.064 | 1.948 | 2.064 | 67,413 | +0.05(+2.23%) |
Mar 11, 2009 | 2.109 | 2.161 | 1.936 | 2.019 | 119,430 | -0.09(-4.27%) |
Mar 10, 2009 | 2.257 | 2.366 | 2.058 | 2.109 | 155,144 | -0.03(-1.21%) |
Mar 09, 2009 | 2.193 | 2.244 | 2.109 | 2.135 | 26,265 | -0.05(-2.35%) |
Mar 06, 2009 | 2.193 | 2.289 | 2.090 | 2.186 | 0 | +0.04(+2.04%) |
Mar 05, 2009 | 2.103 | 2.238 | 1.954 | 2.143 | 98,204 | +0.06(+2.84%) |
Mar 04, 2009 | 2.238 | 2.315 | 2.083 | 2.083 | 291,090 | +0.09(+4.52%) |
Mar 02, 2009 | 2.373 | 2.444 | 1.743 | 1.993 | 317,474 | -0.45(-18.42%) |
Feb 27, 2009 | 2.347 | 2.495 | 2.294 | 2.444 | 0 | +0.10(+4.11%) |
Feb 26, 2009 | 2.411 | 2.463 | 2.251 | 2.347 | 72,988 | +0.00(+0.00%) |
Feb 25, 2009 | 2.489 | 2.521 | 2.296 | 2.347 | 47,306 | -0.13(-5.19%) |
Feb 24, 2009 | 2.527 | 2.604 | 2.334 | 2.476 | 257,853 | +0.03(+1.32%) |
Feb 23, 2009 | 2.855 | 2.926 | 2.444 | 2.444 | 137,713 | -0.37(-13.24%) |
Feb 20, 2009 | 2.894 | 2.919 | 2.733 | 2.817 | 162,833 | -0.17(-5.81%) |
Feb 19, 2009 | 2.984 | 3.177 | 2.913 | 2.990 | 132,939 | -0.02(-0.64%) |
Feb 18, 2009 | 3.543 | 3.562 | 2.984 | 3.009 | 311,131 | -0.53(-15.06%) |
Feb 17, 2009 | 3.762 | 3.762 | 3.479 | 3.543 | 89,480 | -0.25(-6.61%) |
Feb 13, 2009 | 3.697 | 3.858 | 3.697 | 3.794 | 67,752 | -0.01(-0.34%) |
Feb 12, 2009 | 3.550 | 3.813 | 3.479 | 3.807 | 133,866 | +0.14(+3.68%) |
Feb 11, 2009 | 3.730 | 3.776 | 3.607 | 3.672 | 165,512 | -0.06(-1.55%) |
Feb 10, 2009 | 4.083 | 4.115 | 3.472 | 3.730 | 573,239 | -0.89(-19.33%) |
Feb 09, 2009 | 4.694 | 4.752 | 4.565 | 4.623 | 182,132 | +0.12(+2.57%) |
Feb 06, 2009 | 4.501 | 4.700 | 4.501 | 4.508 | 146,859 | +0.03(+0.72%) |
Feb 05, 2009 | 4.636 | 4.733 | 4.379 | 4.476 | 123,960 | -0.17(-3.73%) |
Feb 04, 2009 | 4.533 | 4.759 | 4.495 | 4.649 | 236,444 | +0.19(+4.18%) |
Feb 03, 2009 | 4.032 | 4.501 | 4.032 | 4.463 | 164,357 | +0.48(+12.12%) |
Feb 02, 2009 | 4.051 | 4.064 | 3.865 | 3.980 | 71,321 | -0.07(-1.75%) |
Jan 30, 2009 | 4.308 | 4.386 | 4.032 | 4.051 | 0 | -0.25(-5.83%) |
Jan 29, 2009 | 4.437 | 4.500 | 4.251 | 4.302 | 58,992 | -0.21(-4.70%) |
Jan 28, 2009 | 4.533 | 4.630 | 4.469 | 4.514 | 190,033 | +0.22(+5.09%) |
Jan 27, 2009 | 4.212 | 4.334 | 4.180 | 4.296 | 73,162 | +0.06(+1.52%) |
Jan 26, 2009 | 4.051 | 4.373 | 4.051 | 4.231 | 103,876 | +0.11(+2.61%) |
Jan 23, 2009 | 4.226 | 4.226 | 4.013 | 4.124 | 119,057 | -0.20(-4.72%) |
Jan 22, 2009 | 4.437 | 4.501 | 4.141 | 4.328 | 96,455 | -0.14(-3.03%) |
Jan 21, 2009 | 4.193 | 4.501 | 4.173 | 4.463 | 162,500 | +0.46(+11.40%) |
Jan 20, 2009 | 4.501 | 4.533 | 3.884 | 4.006 | 149,398 | -0.43(-9.71%) |
Jan 16, 2009 | 4.148 | 4.559 | 4.025 | 4.437 | 270,004 | +0.51(+13.11%) |
Jan 15, 2009 | 4.810 | 4.810 | 3.897 | 3.923 | 647,025 | -0.96(-19.74%) |
Jan 14, 2009 | 5.672 | 5.672 | 4.714 | 4.887 | 164,170 | -0.66(-11.83%) |
Jan 13, 2009 | 5.517 | 5.852 | 5.389 | 5.543 | 214,366 | +0.04(+0.70%) |
Jan 12, 2009 | 5.723 | 5.755 | 5.369 | 5.504 | 202,776 | -0.06(-1.15%) |
Jan 09, 2009 | 5.402 | 5.919 | 5.402 | 5.569 | 251,575 | +0.17(+3.22%) |
Jan 08, 2009 | 5.209 | 5.466 | 5.048 | 5.395 | 88,975 | +0.27(+5.27%) |
Jan 07, 2009 | 5.402 | 5.414 | 5.048 | 5.125 | 293,510 | -0.50(-8.91%) |
Jan 06, 2009 | 5.337 | 5.650 | 5.241 | 5.627 | 265,675 | +0.44(+8.43%) |
Jan 05, 2009 | 4.990 | 5.286 | 4.990 | 5.189 | 432,077 | +0.24(+4.81%) |
Jan 02, 2009 | 4.450 | 5.112 | 4.373 | 4.951 | 0 | +0.66(+15.27%) |