Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.592 | 4.688 | 4.516 | 4.554 | 442,950 | -0.03(-0.63%) |
Jan 28, 2010 | 4.568 | 4.616 | 4.516 | 4.583 | 318,948 | +0.02(+0.42%) |
Jan 27, 2010 | 4.473 | 4.597 | 4.449 | 4.564 | 330,742 | +0.06(+1.38%) |
Jan 26, 2010 | 4.501 | 4.521 | 4.420 | 4.501 | 399,398 | +0.02(+0.43%) |
Jan 25, 2010 | 4.468 | 4.492 | 4.372 | 4.482 | 388,733 | +0.05(+1.19%) |
Jan 22, 2010 | 4.454 | 4.492 | 4.348 | 4.430 | 345,040 | -0.02(-0.54%) |
Jan 21, 2010 | 4.530 | 4.535 | 4.434 | 4.454 | 446,583 | -0.04(-0.96%) |
Jan 20, 2010 | 4.396 | 4.530 | 4.396 | 4.497 | 556,770 | +0.07(+1.51%) |
Jan 19, 2010 | 4.449 | 4.516 | 4.391 | 4.430 | 502,425 | -0.02(-0.43%) |
Jan 15, 2010 | 4.382 | 4.449 | 4.449 | 4.449 | 893,451 | +0.11(+2.54%) |
Jan 14, 2010 | 4.329 | 4.411 | 4.296 | 4.339 | 228,687 | +0.01(+0.22%) |
Jan 13, 2010 | 4.324 | 4.396 | 4.281 | 4.329 | 654,910 | -0.00(-0.11%) |
Jan 12, 2010 | 4.372 | 4.396 | 4.310 | 4.334 | 302,676 | -0.11(-2.37%) |
Jan 11, 2010 | 4.444 | 4.454 | 4.305 | 4.439 | 411,173 | -0.00(-0.11%) |
Jan 08, 2010 | 4.478 | 4.530 | 4.434 | 4.444 | 278,799 | -0.05(-1.17%) |
Jan 07, 2010 | 4.511 | 4.545 | 4.458 | 4.497 | 429,500 | +0.01(+0.21%) |
Jan 06, 2010 | 4.578 | 4.688 | 4.478 | 4.487 | 300,142 | -0.09(-1.99%) |
Jan 05, 2010 | 4.712 | 4.741 | 4.573 | 4.578 | 423,486 | -0.18(-3.82%) |
Jan 04, 2010 | 4.635 | 4.779 | 4.597 | 4.760 | 377,616 | +0.20(+4.30%) |
Dec 31, 2009 | 4.650 | 4.564 | 4.564 | 4.564 | 285,971 | -0.07(-1.45%) |
Dec 30, 2009 | 4.568 | 4.650 | 4.545 | 4.631 | 313,115 | +0.06(+1.26%) |
Dec 29, 2009 | 4.506 | 4.655 | 4.458 | 4.573 | 656,434 | +0.07(+1.59%) |
Dec 28, 2009 | 4.434 | 4.540 | 4.430 | 4.501 | 138,654 | +0.08(+1.73%) |
Dec 24, 2009 | 4.497 | 4.511 | 4.406 | 4.425 | 172,665 | -0.05(-1.18%) |
Dec 23, 2009 | 4.545 | 4.545 | 4.425 | 4.478 | 250,064 | -0.06(-1.37%) |
Dec 22, 2009 | 4.726 | 4.726 | 4.516 | 4.540 | 398,593 | -0.18(-3.85%) |
Dec 21, 2009 | 4.779 | 4.832 | 4.683 | 4.722 | 398,687 | -0.03(-0.60%) |
Dec 18, 2009 | 4.616 | 4.827 | 4.463 | 4.750 | 1,177,594 | +0.19(+4.09%) |
Dec 17, 2009 | 4.635 | 4.664 | 4.401 | 4.564 | 375,255 | -0.11(-2.25%) |
Dec 16, 2009 | 4.726 | 4.798 | 4.635 | 4.669 | 491,502 | -0.09(-1.81%) |
Dec 15, 2009 | 4.621 | 4.779 | 4.602 | 4.755 | 842,666 | +0.12(+2.58%) |
Dec 14, 2009 | 4.540 | 4.650 | 4.540 | 4.635 | 287,934 | +0.16(+3.53%) |
Dec 11, 2009 | 4.425 | 4.487 | 4.396 | 4.478 | 481,107 | +0.08(+1.74%) |
Dec 10, 2009 | 4.420 | 4.468 | 4.344 | 4.401 | 338,616 | +0.00(+0.11%) |
Dec 09, 2009 | 4.497 | 4.525 | 4.368 | 4.396 | 313,318 | -0.11(-2.34%) |
Dec 08, 2009 | 4.611 | 4.741 | 4.492 | 4.501 | 951,015 | -0.14(-3.09%) |
Dec 07, 2009 | 4.678 | 4.717 | 4.611 | 4.645 | 291,463 | -0.07(-1.42%) |
Dec 04, 2009 | 4.568 | 4.722 | 4.554 | 4.712 | 595,514 | +0.24(+5.35%) |
Dec 03, 2009 | 4.219 | 4.669 | 4.133 | 4.473 | 275,180 | -0.07(-1.58%) |
Dec 02, 2009 | 4.411 | 4.568 | 4.387 | 4.545 | 518,381 | +0.10(+2.26%) |
Dec 01, 2009 | 4.406 | 4.449 | 4.348 | 4.444 | 282,599 | +0.09(+2.09%) |
Nov 30, 2009 | 4.219 | 4.353 | 4.214 | 4.353 | 498,505 | +0.05(+1.11%) |
Nov 27, 2009 | 4.262 | 4.324 | 4.162 | 4.305 | 158,053 | -0.10(-2.17%) |
Nov 25, 2009 | 4.411 | 4.463 | 4.324 | 4.401 | 221,395 | +0.01(+0.22%) |
Nov 24, 2009 | 4.329 | 4.415 | 4.301 | 4.391 | 267,575 | +0.08(+1.77%) |
Nov 23, 2009 | 4.425 | 4.430 | 4.277 | 4.315 | 290,739 | -0.03(-0.77%) |
Nov 20, 2009 | 4.310 | 4.425 | 4.257 | 4.348 | 422,585 | +0.01(+0.33%) |
Nov 19, 2009 | 4.372 | 4.430 | 4.224 | 4.334 | 269,137 | -0.11(-2.37%) |
Nov 18, 2009 | 4.478 | 4.497 | 4.234 | 4.439 | 267,859 | -0.07(-1.59%) |
Nov 17, 2009 | 4.554 | 4.602 | 4.224 | 4.511 | 607,699 | -0.06(-1.36%) |
Nov 16, 2009 | 4.501 | 4.640 | 4.501 | 4.573 | 476,188 | +0.08(+1.70%) |
Nov 13, 2009 | 4.363 | 4.501 | 4.332 | 4.497 | 300,125 | +0.05(+1.08%) |
Nov 12, 2009 | 4.454 | 4.516 | 4.401 | 4.449 | 301,091 | -0.01(-0.21%) |
Nov 11, 2009 | 4.315 | 4.516 | 4.267 | 4.458 | 541,746 | +0.22(+5.07%) |
Nov 10, 2009 | 4.234 | 4.291 | 4.195 | 4.243 | 117,795 | -0.01(-0.22%) |
Nov 09, 2009 | 4.262 | 4.305 | 4.167 | 4.253 | 306,351 | +0.03(+0.79%) |
Nov 06, 2009 | 4.186 | 4.253 | 4.123 | 4.219 | 245,285 | -0.05(-1.23%) |
Nov 05, 2009 | 4.128 | 4.277 | 4.128 | 4.272 | 352,474 | +0.21(+5.06%) |
Nov 04, 2009 | 4.200 | 4.310 | 4.066 | 4.066 | 405,627 | -0.10(-2.30%) |
Nov 03, 2009 | 4.100 | 4.186 | 3.994 | 4.162 | 332,930 | +0.00(+0.11%) |
Nov 02, 2009 | 4.257 | 4.281 | 4.018 | 4.157 | 651,406 | -0.07(-1.70%) |
Oct 30, 2009 | 4.186 | 4.257 | 4.114 | 4.229 | 873,345 | +0.03(+0.80%) |
Oct 29, 2009 | 4.009 | 4.329 | 4.004 | 4.195 | 1,329,048 | +0.34(+8.94%) |
Oct 28, 2009 | 3.913 | 4.028 | 3.813 | 3.851 | 728,457 | -0.08(-1.95%) |
Oct 27, 2009 | 3.923 | 4.018 | 3.841 | 3.927 | 288,348 | +0.01(+0.37%) |
Oct 26, 2009 | 3.937 | 4.028 | 3.817 | 3.913 | 500,495 | -0.01(-0.24%) |
Oct 23, 2009 | 3.899 | 4.018 | 3.851 | 3.923 | 645,881 | +0.10(+2.50%) |
Oct 22, 2009 | 3.779 | 3.851 | 3.765 | 3.827 | 269,018 | +0.04(+1.14%) |
Oct 21, 2009 | 3.736 | 3.884 | 3.679 | 3.784 | 459,563 | +0.04(+1.15%) |
Oct 20, 2009 | 3.755 | 3.765 | 3.717 | 3.741 | 588,894 | -0.18(-4.63%) |
Oct 19, 2009 | 3.927 | 3.994 | 3.889 | 3.923 | 199,590 | +0.03(+0.86%) |
Oct 16, 2009 | 3.985 | 4.018 | 3.884 | 3.889 | 354,190 | -0.13(-3.21%) |
Oct 15, 2009 | 3.980 | 4.109 | 3.903 | 4.018 | 285,323 | -0.01(-0.36%) |
Oct 14, 2009 | 4.037 | 4.080 | 3.951 | 4.033 | 318,350 | +0.07(+1.81%) |
Oct 13, 2009 | 3.884 | 3.980 | 3.779 | 3.961 | 530,048 | +0.08(+1.97%) |
Oct 12, 2009 | 3.994 | 4.066 | 3.837 | 3.884 | 524,051 | -0.18(-4.47%) |
Oct 09, 2009 | 4.128 | 4.138 | 3.970 | 4.066 | 551,412 | -0.07(-1.73%) |
Oct 08, 2009 | 4.138 | 4.219 | 4.042 | 4.138 | 555,748 | +0.05(+1.17%) |
Oct 07, 2009 | 4.018 | 4.090 | 3.918 | 4.090 | 626,603 | +0.04(+1.06%) |
Oct 06, 2009 | 3.970 | 4.057 | 3.970 | 4.047 | 721,611 | +0.10(+2.42%) |
Oct 05, 2009 | 4.004 | 4.057 | 3.865 | 3.951 | 826,760 | +0.01(+0.24%) |
Oct 02, 2009 | 3.832 | 4.047 | 3.817 | 3.942 | 713,580 | +0.14(+3.78%) |
Oct 01, 2009 | 4.286 | 4.286 | 3.798 | 3.798 | 1,138,406 | -0.47(-10.99%) |
Sep 30, 2009 | 4.329 | 4.478 | 4.167 | 4.267 | 2,206,140 | -0.11(-2.41%) |
Sep 29, 2009 | 4.396 | 4.545 | 4.305 | 4.372 | 878,222 | -0.03(-0.76%) |
Sep 28, 2009 | 4.281 | 4.511 | 4.281 | 4.406 | 633,564 | +0.13(+3.02%) |
Sep 25, 2009 | 4.109 | 4.286 | 4.071 | 4.277 | 1,494,752 | +0.17(+4.20%) |
Sep 24, 2009 | 4.104 | 4.248 | 3.961 | 4.104 | 641,081 | -0.02(-0.58%) |
Sep 23, 2009 | 4.329 | 4.358 | 4.128 | 4.128 | 518,551 | -0.17(-3.90%) |
Sep 22, 2009 | 4.095 | 4.320 | 4.052 | 4.296 | 787,794 | +0.27(+6.78%) |
Sep 21, 2009 | 4.114 | 4.157 | 4.018 | 4.023 | 649,038 | -0.13(-3.22%) |
Sep 18, 2009 | 4.133 | 4.224 | 4.018 | 4.157 | 854,425 | +0.04(+1.05%) |
Sep 17, 2009 | 4.301 | 4.449 | 4.114 | 4.114 | 739,027 | -0.05(-1.15%) |
Sep 16, 2009 | 4.210 | 4.401 | 4.114 | 4.162 | 909,324 | -0.07(-1.70%) |
Sep 15, 2009 | 4.128 | 4.243 | 4.066 | 4.234 | 1,131,004 | +0.09(+2.08%) |
Sep 14, 2009 | 4.066 | 4.162 | 4.037 | 4.147 | 1,387,603 | +0.08(+2.00%) |
Sep 11, 2009 | 4.066 | 4.138 | 4.023 | 4.066 | 13,040,734 | -0.12(-2.86%) |
Sep 10, 2009 | 4.444 | 4.482 | 4.157 | 4.186 | 900,258 | -0.33(-7.21%) |
Sep 09, 2009 | 4.391 | 4.545 | 4.102 | 4.511 | 1,358,935 | -0.10(-2.18%) |
Sep 08, 2009 | 4.674 | 4.803 | 4.578 | 4.611 | 195,133 | +0.01(+0.21%) |
Sep 04, 2009 | 4.468 | 4.769 | 4.372 | 4.602 | 263,359 | +0.13(+2.89%) |
Sep 03, 2009 | 4.492 | 4.621 | 4.296 | 4.473 | 850,443 | +0.02(+0.43%) |
Sep 02, 2009 | 4.664 | 4.832 | 4.425 | 4.454 | 268,760 | -0.26(-5.48%) |
Sep 01, 2009 | 5.013 | 5.190 | 4.640 | 4.712 | 326,812 | -0.32(-6.37%) |
Aug 31, 2009 | 4.865 | 5.236 | 4.784 | 5.032 | 493,913 | +0.10(+1.94%) |
Aug 28, 2009 | 5.171 | 5.358 | 4.875 | 4.937 | 169,237 | -0.23(-4.53%) |
Aug 27, 2009 | 5.195 | 5.248 | 4.927 | 5.171 | 158,983 | -0.00(-0.09%) |
Aug 26, 2009 | 5.052 | 5.272 | 5.013 | 5.176 | 210,684 | +0.12(+2.37%) |
Aug 25, 2009 | 4.961 | 5.262 | 4.918 | 5.056 | 282,120 | +0.14(+2.92%) |
Aug 24, 2009 | 4.908 | 5.023 | 4.832 | 4.913 | 157,361 | +0.00(+0.10%) |
Aug 21, 2009 | 4.832 | 5.009 | 4.827 | 4.908 | 278,629 | +0.16(+3.32%) |
Aug 20, 2009 | 4.678 | 4.870 | 4.650 | 4.750 | 395,892 | +0.10(+2.16%) |
Aug 19, 2009 | 4.334 | 4.702 | 4.315 | 4.650 | 254,821 | +0.28(+6.35%) |
Aug 18, 2009 | 4.372 | 4.425 | 4.286 | 4.372 | 343,740 | -0.04(-0.87%) |
Aug 17, 2009 | 4.635 | 4.635 | 4.296 | 4.411 | 345,316 | -0.32(-6.77%) |
Aug 14, 2009 | 4.722 | 4.827 | 4.688 | 4.731 | 189,117 | -0.01(-0.30%) |
Aug 13, 2009 | 4.903 | 4.961 | 4.712 | 4.745 | 352,497 | -0.10(-1.98%) |
Aug 12, 2009 | 4.707 | 4.922 | 4.678 | 4.841 | 257,194 | +0.15(+3.27%) |
Aug 11, 2009 | 4.822 | 4.822 | 4.545 | 4.688 | 473,420 | -0.15(-3.16%) |
Aug 10, 2009 | 4.812 | 4.932 | 4.655 | 4.841 | 317,100 | -0.04(-0.78%) |
Aug 07, 2009 | 4.937 | 5.080 | 4.717 | 4.879 | 681,435 | +0.07(+1.49%) |
Aug 06, 2009 | 4.458 | 4.989 | 4.454 | 4.808 | 807,438 | +0.33(+7.49%) |
Aug 05, 2009 | 4.353 | 4.478 | 4.267 | 4.473 | 402,128 | +0.10(+2.30%) |
Aug 04, 2009 | 4.277 | 4.411 | 4.238 | 4.372 | 360,840 | +0.08(+1.78%) |
Aug 03, 2009 | 4.411 | 4.411 | 4.272 | 4.296 | 228,839 | -0.05(-1.21%) |
Jul 31, 2009 | 4.310 | 4.411 | 4.272 | 4.348 | 273,086 | +0.00(+0.11%) |
Jul 30, 2009 | 4.391 | 4.415 | 4.310 | 4.344 | 242,486 | +0.01(+0.33%) |
Jul 29, 2009 | 4.334 | 4.396 | 4.257 | 4.329 | 178,142 | -0.07(-1.52%) |
Jul 28, 2009 | 4.382 | 4.415 | 4.234 | 4.396 | 179,325 | -0.04(-0.86%) |
Jul 27, 2009 | 4.420 | 4.468 | 4.377 | 4.434 | 152,735 | +0.01(+0.22%) |
Jul 24, 2009 | 4.458 | 4.626 | 4.377 | 4.425 | 296,396 | -0.11(-2.43%) |
Jul 23, 2009 | 4.377 | 4.664 | 4.320 | 4.535 | 440,820 | +0.16(+3.61%) |
Jul 22, 2009 | 4.415 | 4.501 | 4.329 | 4.377 | 113,845 | -0.08(-1.82%) |
Jul 21, 2009 | 4.516 | 4.607 | 4.377 | 4.458 | 289,972 | -0.04(-0.85%) |
Jul 20, 2009 | 4.425 | 4.511 | 4.277 | 4.497 | 194,408 | +0.11(+2.62%) |
Jul 17, 2009 | 4.693 | 4.693 | 4.296 | 4.382 | 144,704 | -0.30(-6.44%) |
Jul 16, 2009 | 4.444 | 4.779 | 4.434 | 4.683 | 303,706 | +0.22(+5.04%) |
Jul 15, 2009 | 4.162 | 4.525 | 4.162 | 4.458 | 258,413 | +0.36(+8.75%) |
Jul 14, 2009 | 4.114 | 4.143 | 4.066 | 4.100 | 143,435 | -0.02(-0.46%) |
Jul 13, 2009 | 4.124 | 4.210 | 4.018 | 4.119 | 132,652 | -0.05(-1.15%) |
Jul 10, 2009 | 4.066 | 4.167 | 3.865 | 4.167 | 212,969 | +0.08(+1.99%) |
Jul 09, 2009 | 4.444 | 4.444 | 4.066 | 4.085 | 214,114 | -0.33(-7.58%) |
Jul 08, 2009 | 4.454 | 4.535 | 4.195 | 4.420 | 274,831 | -0.02(-0.43%) |
Jul 07, 2009 | 4.698 | 4.879 | 4.422 | 4.439 | 298,169 | -0.27(-5.69%) |
Jul 06, 2009 | 4.406 | 4.726 | 4.346 | 4.707 | 251,163 | +0.31(+7.07%) |
Jul 02, 2009 | 4.669 | 4.731 | 4.114 | 4.396 | 523,319 | -0.41(-8.56%) |
Jul 01, 2009 | 4.750 | 5.009 | 4.698 | 4.808 | 174,373 | +0.02(+0.40%) |
Jun 30, 2009 | 4.588 | 4.841 | 4.506 | 4.788 | 276,999 | +0.19(+4.16%) |
Jun 29, 2009 | 4.573 | 4.712 | 4.390 | 4.597 | 279,415 | +0.06(+1.37%) |
Jun 26, 2009 | 4.329 | 4.784 | 4.329 | 4.535 | 324,207 | +0.16(+3.61%) |
Jun 25, 2009 | 4.305 | 4.377 | 4.291 | 4.377 | 117,733 | +0.24(+5.78%) |
Jun 24, 2009 | 4.214 | 4.348 | 4.109 | 4.138 | 148,703 | -0.05(-1.26%) |
Jun 23, 2009 | 4.286 | 4.363 | 4.100 | 4.191 | 132,136 | -0.05(-1.24%) |
Jun 22, 2009 | 4.530 | 4.530 | 4.195 | 4.243 | 161,768 | -0.27(-6.04%) |
Jun 19, 2009 | 4.760 | 4.884 | 4.501 | 4.516 | 299,404 | -0.17(-3.58%) |
Jun 18, 2009 | 4.994 | 5.176 | 4.669 | 4.683 | 254,184 | -0.15(-3.17%) |
Jun 17, 2009 | 4.717 | 4.946 | 4.545 | 4.836 | 222,869 | +0.04(+0.90%) |
Jun 16, 2009 | 4.855 | 5.095 | 4.750 | 4.793 | 154,048 | -0.04(-0.89%) |
Jun 15, 2009 | 4.860 | 4.927 | 4.717 | 4.836 | 242,233 | -0.09(-1.84%) |
Jun 12, 2009 | 4.741 | 4.956 | 4.741 | 4.927 | 235,224 | +0.16(+3.41%) |
Jun 11, 2009 | 5.009 | 5.200 | 4.745 | 4.765 | 236,505 | -0.20(-4.05%) |
Jun 10, 2009 | 5.492 | 5.669 | 4.851 | 4.965 | 314,010 | -0.18(-3.53%) |
Jun 09, 2009 | 5.425 | 5.429 | 5.009 | 5.147 | 162,905 | -0.24(-4.44%) |
Jun 08, 2009 | 5.367 | 5.530 | 5.181 | 5.386 | 228,894 | -0.12(-2.17%) |
Jun 05, 2009 | 5.544 | 5.726 | 5.363 | 5.506 | 247,097 | -0.04(-0.78%) |
Jun 04, 2009 | 4.702 | 5.578 | 4.640 | 5.549 | 408,184 | +0.88(+18.85%) |
Jun 03, 2009 | 4.626 | 4.750 | 4.530 | 4.669 | 106,683 | +0.00(+0.00%) |
Jun 02, 2009 | 4.688 | 4.779 | 4.564 | 4.669 | 285,020 | +0.01(+0.31%) |
Jun 01, 2009 | 4.310 | 4.884 | 4.310 | 4.655 | 224,096 | +0.34(+7.99%) |
May 29, 2009 | 4.210 | 4.396 | 4.157 | 4.310 | 184,372 | +0.09(+2.15%) |
May 28, 2009 | 4.334 | 4.415 | 4.066 | 4.219 | 253,636 | -0.06(-1.45%) |
May 27, 2009 | 4.554 | 4.621 | 4.224 | 4.281 | 113,757 | -0.32(-6.96%) |
May 26, 2009 | 4.291 | 4.736 | 4.248 | 4.602 | 266,051 | +0.32(+7.37%) |
May 22, 2009 | 4.272 | 4.468 | 4.205 | 4.286 | 177,076 | +0.06(+1.36%) |
May 21, 2009 | 4.248 | 4.406 | 4.186 | 4.229 | 336,005 | -0.11(-2.54%) |
May 20, 2009 | 4.511 | 4.814 | 4.291 | 4.339 | 255,959 | -0.12(-2.68%) |
May 19, 2009 | 4.693 | 4.731 | 4.425 | 4.458 | 234,220 | -0.31(-6.52%) |
May 18, 2009 | 4.348 | 4.784 | 4.267 | 4.769 | 146,131 | +0.50(+11.65%) |
May 15, 2009 | 4.492 | 4.573 | 4.210 | 4.272 | 134,998 | -0.22(-5.00%) |
May 14, 2009 | 4.277 | 4.616 | 4.186 | 4.497 | 102,050 | +0.23(+5.38%) |
May 13, 2009 | 4.411 | 4.463 | 4.191 | 4.267 | 199,128 | -0.25(-5.51%) |
May 12, 2009 | 4.726 | 4.729 | 4.324 | 4.516 | 187,725 | -0.17(-3.58%) |
May 11, 2009 | 4.841 | 4.841 | 4.616 | 4.683 | 127,763 | -0.25(-5.14%) |
May 08, 2009 | 4.903 | 5.095 | 4.707 | 4.937 | 327,297 | +0.17(+3.51%) |
May 07, 2009 | 5.176 | 5.276 | 4.564 | 4.769 | 219,857 | -0.32(-6.21%) |
May 06, 2009 | 5.367 | 5.458 | 4.903 | 5.085 | 334,078 | -0.16(-3.01%) |
May 05, 2009 | 5.052 | 5.339 | 4.545 | 5.243 | 659,613 | +0.11(+2.14%) |
May 04, 2009 | 4.999 | 5.147 | 4.910 | 5.133 | 700,874 | +0.43(+9.04%) |
May 01, 2009 | 5.267 | 5.401 | 4.583 | 4.707 | 497,115 | -0.55(-10.55%) |
Apr 30, 2009 | 5.439 | 5.496 | 5.205 | 5.262 | 496,143 | -0.11(-2.05%) |
Apr 29, 2009 | 5.099 | 5.470 | 5.047 | 5.372 | 504,116 | +0.28(+5.45%) |
Apr 28, 2009 | 5.032 | 5.415 | 4.793 | 5.095 | 461,816 | -0.03(-0.65%) |
Apr 27, 2009 | 5.099 | 5.358 | 4.999 | 5.128 | 503,897 | -0.03(-0.56%) |
Apr 24, 2009 | 4.678 | 5.233 | 4.573 | 5.157 | 540,433 | +0.61(+13.35%) |
Apr 23, 2009 | 4.774 | 4.784 | 4.449 | 4.549 | 423,106 | -0.22(-4.52%) |
Apr 22, 2009 | 4.640 | 4.839 | 4.549 | 4.765 | 346,263 | +0.09(+1.94%) |
Apr 21, 2009 | 4.702 | 4.750 | 4.492 | 4.674 | 433,089 | -0.04(-0.81%) |
Apr 20, 2009 | 4.841 | 5.013 | 4.700 | 4.712 | 432,333 | -0.22(-4.46%) |
Apr 17, 2009 | 4.592 | 5.549 | 4.387 | 4.932 | 662,504 | +0.32(+6.95%) |
Apr 16, 2009 | 4.358 | 4.717 | 4.128 | 4.611 | 181,223 | +0.25(+5.82%) |
Apr 15, 2009 | 4.057 | 4.401 | 4.057 | 4.358 | 303,830 | +0.26(+6.43%) |
Apr 14, 2009 | 4.344 | 4.344 | 3.349 | 4.095 | 440,046 | -0.36(-8.06%) |
Apr 13, 2009 | 4.167 | 4.588 | 3.645 | 4.454 | 574,806 | +0.20(+4.61%) |
Apr 09, 2009 | 3.698 | 4.257 | 3.693 | 4.257 | 383,339 | +0.67(+18.67%) |
Apr 08, 2009 | 3.411 | 3.588 | 3.396 | 3.588 | 268,390 | +0.19(+5.49%) |
Apr 07, 2009 | 3.459 | 3.588 | 3.349 | 3.401 | 349,917 | -0.06(-1.80%) |
Apr 06, 2009 | 3.262 | 3.564 | 3.133 | 3.463 | 373,257 | +0.16(+4.93%) |
Apr 03, 2009 | 3.162 | 3.329 | 3.100 | 3.301 | 539,304 | +0.14(+4.39%) |
Apr 02, 2009 | 3.023 | 3.325 | 2.971 | 3.162 | 524,057 | +0.29(+9.98%) |
Apr 01, 2009 | 3.052 | 3.081 | 2.794 | 2.875 | 472,396 | -0.21(-6.82%) |
Mar 31, 2009 | 3.162 | 3.358 | 3.071 | 3.085 | 595,362 | -0.01(-0.46%) |
Mar 30, 2009 | 2.985 | 3.148 | 2.856 | 3.100 | 607,545 | -0.06(-1.97%) |
Mar 26, 2009 | 2.846 | 3.506 | 2.775 | 3.162 | 966,483 | +0.39(+13.97%) |
Mar 25, 2009 | 2.621 | 2.904 | 2.531 | 2.775 | 961,290 | +0.19(+7.21%) |
Mar 24, 2009 | 2.550 | 2.808 | 2.550 | 2.588 | 203,972 | -0.02(-0.73%) |
Mar 23, 2009 | 2.425 | 2.607 | 2.421 | 2.607 | 192,173 | +0.39(+17.71%) |
Mar 20, 2009 | 2.425 | 2.497 | 2.191 | 2.215 | 361,735 | -0.20(-8.13%) |
Mar 19, 2009 | 2.478 | 2.511 | 2.368 | 2.411 | 169,072 | -0.03(-1.18%) |
Mar 18, 2009 | 2.387 | 2.483 | 2.306 | 2.440 | 401,008 | -0.05(-1.92%) |
Mar 17, 2009 | 2.344 | 2.497 | 2.234 | 2.488 | 335,144 | +0.15(+6.34%) |
Mar 16, 2009 | 2.454 | 2.526 | 2.301 | 2.339 | 313,696 | -0.08(-3.36%) |
Mar 13, 2009 | 2.377 | 2.612 | 2.330 | 2.421 | 0 | +0.06(+2.64%) |
Mar 12, 2009 | 2.052 | 2.358 | 2.009 | 2.358 | 745,752 | +0.29(+13.86%) |
Mar 11, 2009 | 2.258 | 2.291 | 1.947 | 2.071 | 378,241 | -0.19(-8.26%) |
Mar 10, 2009 | 1.923 | 2.301 | 1.913 | 2.258 | 765,099 | +0.39(+21.03%) |
Mar 09, 2009 | 1.842 | 1.937 | 1.751 | 1.866 | 799,492 | +0.01(+0.52%) |
Mar 06, 2009 | 2.105 | 2.105 | 1.703 | 1.856 | 0 | -0.29(-13.59%) |
Mar 05, 2009 | 2.598 | 2.650 | 2.124 | 2.148 | 941,820 | -0.47(-18.07%) |
Mar 04, 2009 | 2.569 | 2.621 | 2.349 | 2.621 | 352,643 | +0.14(+5.79%) |
Mar 02, 2009 | 2.411 | 2.502 | 2.275 | 2.478 | 869,509 | +0.01(+0.39%) |
Feb 27, 2009 | 2.244 | 2.507 | 2.200 | 2.468 | 0 | +0.19(+8.18%) |
Feb 26, 2009 | 2.258 | 2.554 | 2.181 | 2.282 | 393,545 | +0.03(+1.49%) |
Feb 25, 2009 | 2.267 | 2.306 | 1.937 | 2.248 | 533,209 | -0.05(-2.08%) |
Feb 24, 2009 | 2.090 | 2.334 | 2.047 | 2.296 | 410,958 | +0.24(+11.63%) |
Feb 23, 2009 | 2.287 | 2.287 | 1.913 | 2.057 | 226,427 | -0.18(-7.92%) |
Feb 20, 2009 | 2.253 | 2.296 | 2.110 | 2.234 | 216,017 | -0.07(-2.91%) |
Feb 19, 2009 | 2.311 | 2.392 | 2.291 | 2.301 | 368,075 | +0.01(+0.63%) |
Feb 18, 2009 | 2.277 | 2.315 | 2.153 | 2.287 | 576,368 | +0.03(+1.27%) |
Feb 17, 2009 | 2.330 | 2.478 | 2.248 | 2.258 | 521,770 | -0.16(-6.53%) |
Feb 13, 2009 | 2.344 | 2.449 | 2.301 | 2.416 | 388,553 | +0.04(+1.61%) |
Feb 12, 2009 | 2.334 | 2.397 | 2.258 | 2.377 | 184,121 | +0.00(+0.00%) |
Feb 11, 2009 | 2.320 | 2.387 | 2.205 | 2.377 | 288,553 | +0.06(+2.69%) |
Feb 10, 2009 | 2.368 | 2.411 | 2.306 | 2.315 | 311,917 | -0.06(-2.62%) |
Feb 09, 2009 | 2.311 | 2.416 | 2.306 | 2.377 | 173,447 | +0.07(+3.11%) |
Feb 06, 2009 | 2.291 | 2.363 | 2.253 | 2.306 | 715,909 | +0.00(+0.21%) |
Feb 05, 2009 | 2.368 | 2.368 | 2.220 | 2.301 | 255,898 | -0.08(-3.22%) |
Feb 04, 2009 | 2.401 | 2.583 | 2.320 | 2.377 | 556,866 | -0.03(-1.39%) |
Feb 03, 2009 | 2.248 | 2.430 | 2.119 | 2.411 | 242,839 | +0.19(+8.62%) |