Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.846 | 7.941 | 7.535 | 7.630 | 625,601 | -0.21(-2.64%) |
Nov 27, 2009 | 7.906 | 8.182 | 7.794 | 7.837 | 278,361 | -0.41(-5.02%) |
Nov 25, 2009 | 7.949 | 8.337 | 7.863 | 8.251 | 556,848 | +0.31(+3.91%) |
Nov 24, 2009 | 7.941 | 7.992 | 7.673 | 7.941 | 617,305 | -0.03(-0.43%) |
Nov 23, 2009 | 8.225 | 8.311 | 7.889 | 7.975 | 1,196,833 | -0.21(-2.53%) |
Nov 20, 2009 | 8.061 | 8.406 | 8.035 | 8.182 | 429,013 | +0.05(+0.64%) |
Nov 19, 2009 | 8.199 | 8.251 | 7.966 | 8.130 | 506,112 | -0.16(-1.87%) |
Nov 18, 2009 | 8.225 | 8.441 | 8.044 | 8.285 | 416,651 | +0.09(+1.05%) |
Nov 17, 2009 | 8.501 | 8.527 | 8.147 | 8.199 | 724,472 | -0.36(-4.23%) |
Nov 16, 2009 | 8.458 | 8.622 | 8.303 | 8.561 | 528,805 | +0.15(+1.74%) |
Nov 13, 2009 | 8.380 | 8.579 | 8.216 | 8.415 | 368,365 | +0.08(+0.93%) |
Nov 12, 2009 | 8.785 | 8.794 | 8.277 | 8.337 | 402,927 | -0.44(-5.01%) |
Nov 11, 2009 | 8.872 | 9.113 | 8.692 | 8.777 | 447,613 | +0.04(+0.49%) |
Nov 10, 2009 | 8.742 | 8.872 | 8.587 | 8.734 | 296,168 | -0.03(-0.30%) |
Nov 09, 2009 | 8.837 | 8.984 | 8.691 | 8.760 | 352,049 | +0.03(+0.30%) |
Nov 06, 2009 | 8.665 | 8.906 | 8.441 | 8.734 | 328,259 | +0.00(+0.00%) |
Nov 05, 2009 | 8.587 | 8.803 | 8.311 | 8.734 | 413,975 | +0.22(+2.63%) |
Nov 04, 2009 | 8.889 | 8.958 | 8.484 | 8.510 | 582,178 | -0.32(-3.61%) |
Nov 03, 2009 | 8.596 | 8.880 | 8.553 | 8.829 | 340,846 | +0.15(+1.69%) |
Nov 02, 2009 | 8.768 | 8.923 | 8.518 | 8.682 | 423,975 | -0.06(-0.69%) |
Oct 30, 2009 | 9.122 | 9.130 | 8.682 | 8.742 | 548,364 | -0.39(-4.25%) |
Oct 29, 2009 | 8.820 | 9.294 | 8.751 | 9.130 | 774,268 | +0.43(+4.96%) |
Oct 28, 2009 | 9.018 | 9.104 | 8.665 | 8.699 | 718,870 | -0.38(-4.18%) |
Oct 27, 2009 | 9.613 | 9.613 | 9.035 | 9.079 | 1,082,963 | -0.56(-5.81%) |
Oct 26, 2009 | 9.768 | 9.880 | 9.579 | 9.639 | 656,469 | -0.09(-0.97%) |
Oct 23, 2009 | 9.880 | 10.02 | 9.691 | 9.734 | 644,200 | -0.11(-1.14%) |
Oct 22, 2009 | 9.786 | 10.04 | 9.613 | 9.846 | 687,673 | +0.07(+0.71%) |
Oct 21, 2009 | 9.682 | 10.05 | 9.544 | 9.777 | 742,641 | +0.08(+0.80%) |
Oct 20, 2009 | 9.561 | 10.06 | 9.484 | 9.699 | 670,138 | -0.36(-3.60%) |
Oct 19, 2009 | 9.777 | 10.10 | 9.717 | 10.06 | 732,433 | +0.34(+3.55%) |
Oct 16, 2009 | 9.673 | 9.836 | 9.536 | 9.717 | 621,083 | +0.00(+0.00%) |
Oct 15, 2009 | 9.510 | 9.725 | 9.406 | 9.717 | 675,051 | +0.14(+1.44%) |
Oct 14, 2009 | 9.294 | 9.587 | 9.156 | 9.579 | 593,838 | +0.38(+4.12%) |
Oct 13, 2009 | 9.182 | 9.260 | 8.984 | 9.199 | 623,515 | -0.03(-0.28%) |
Oct 12, 2009 | 9.209 | 9.354 | 9.139 | 9.225 | 303,170 | -0.09(-0.93%) |
Oct 09, 2009 | 9.079 | 9.329 | 9.001 | 9.311 | 546,160 | +0.24(+2.66%) |
Oct 08, 2009 | 8.803 | 9.122 | 8.630 | 9.070 | 1,301,146 | +0.30(+3.44%) |
Oct 07, 2009 | 8.691 | 8.932 | 8.613 | 8.768 | 394,944 | +0.02(+0.20%) |
Oct 06, 2009 | 8.673 | 8.863 | 8.630 | 8.751 | 382,366 | +0.10(+1.20%) |
Oct 05, 2009 | 8.458 | 8.691 | 8.449 | 8.647 | 293,346 | +0.22(+2.66%) |
Oct 02, 2009 | 8.466 | 8.553 | 8.268 | 8.423 | 492,039 | -0.13(-1.51%) |
Oct 01, 2009 | 8.691 | 8.822 | 8.553 | 8.553 | 793,713 | -0.21(-2.36%) |
Sep 30, 2009 | 8.949 | 8.992 | 8.613 | 8.760 | 552,667 | -0.14(-1.55%) |
Sep 29, 2009 | 8.863 | 9.044 | 8.785 | 8.898 | 532,316 | +0.03(+0.39%) |
Sep 28, 2009 | 8.958 | 8.966 | 8.716 | 8.863 | 855,774 | -0.13(-1.44%) |
Sep 25, 2009 | 8.449 | 9.191 | 8.070 | 8.992 | 1,974,705 | +0.97(+12.15%) |
Sep 24, 2009 | 8.156 | 8.216 | 7.906 | 8.018 | 505,578 | -0.10(-1.27%) |
Sep 23, 2009 | 8.070 | 8.320 | 7.975 | 8.122 | 774,790 | +0.07(+0.86%) |
Sep 22, 2009 | 8.165 | 8.191 | 7.949 | 8.053 | 724,106 | -0.07(-0.85%) |
Sep 21, 2009 | 8.001 | 8.173 | 7.941 | 8.122 | 423,989 | +0.07(+0.86%) |
Sep 18, 2009 | 8.147 | 8.208 | 8.027 | 8.053 | 627,449 | -0.14(-1.68%) |
Sep 17, 2009 | 8.147 | 8.208 | 8.096 | 8.191 | 305,727 | +0.03(+0.32%) |
Sep 16, 2009 | 7.958 | 8.199 | 7.907 | 8.165 | 514,429 | +0.21(+2.60%) |
Sep 15, 2009 | 7.785 | 7.966 | 7.785 | 7.958 | 283,312 | +0.13(+1.65%) |
Sep 14, 2009 | 7.734 | 7.863 | 7.578 | 7.828 | 349,093 | +0.07(+0.89%) |
Sep 11, 2009 | 7.949 | 7.999 | 7.759 | 7.759 | 512,904 | -0.22(-2.70%) |
Sep 10, 2009 | 7.837 | 7.975 | 7.777 | 7.975 | 714,856 | +0.10(+1.31%) |
Sep 09, 2009 | 7.544 | 7.915 | 7.458 | 7.872 | 629,613 | +0.34(+4.58%) |
Sep 08, 2009 | 7.501 | 7.622 | 7.371 | 7.527 | 820,889 | +0.09(+1.16%) |
Sep 04, 2009 | 7.234 | 7.492 | 7.078 | 7.440 | 668,983 | +0.22(+3.11%) |
Sep 03, 2009 | 7.027 | 7.242 | 6.949 | 7.216 | 826,598 | +0.22(+3.08%) |
Sep 02, 2009 | 7.225 | 7.225 | 6.949 | 7.001 | 1,389,970 | -0.25(-3.45%) |
Sep 01, 2009 | 7.035 | 7.303 | 6.906 | 7.251 | 2,564,522 | +0.14(+1.94%) |
Aug 31, 2009 | 7.397 | 7.415 | 7.035 | 7.113 | 600,669 | -0.38(-5.06%) |
Aug 28, 2009 | 7.501 | 7.544 | 7.277 | 7.492 | 642,688 | +0.03(+0.46%) |
Aug 27, 2009 | 7.251 | 7.466 | 7.147 | 7.458 | 684,154 | +0.23(+3.22%) |
Aug 26, 2009 | 7.242 | 7.363 | 7.121 | 7.225 | 465,572 | -0.04(-0.59%) |
Aug 25, 2009 | 7.078 | 7.346 | 7.070 | 7.268 | 776,228 | +0.19(+2.68%) |
Aug 24, 2009 | 6.975 | 7.121 | 6.837 | 7.078 | 1,235,725 | +0.14(+1.99%) |
Aug 21, 2009 | 7.423 | 7.423 | 6.682 | 6.940 | 2,022,125 | -0.39(-5.29%) |
Aug 20, 2009 | 7.242 | 7.380 | 7.113 | 7.328 | 967,503 | +0.08(+1.07%) |
Aug 19, 2009 | 7.044 | 7.259 | 6.975 | 7.251 | 684,270 | +0.14(+1.94%) |
Aug 18, 2009 | 7.190 | 7.242 | 7.078 | 7.113 | 599,184 | -0.02(-0.24%) |
Aug 17, 2009 | 7.147 | 7.285 | 7.009 | 7.130 | 1,097,785 | -0.13(-1.78%) |
Aug 14, 2009 | 7.216 | 7.346 | 7.044 | 7.259 | 1,131,693 | +0.05(+0.72%) |
Aug 13, 2009 | 7.328 | 7.380 | 6.966 | 7.208 | 530,598 | -0.05(-0.71%) |
Aug 12, 2009 | 7.147 | 7.380 | 7.147 | 7.259 | 627,706 | +0.12(+1.69%) |
Aug 11, 2009 | 7.354 | 7.389 | 7.018 | 7.139 | 744,297 | -0.28(-3.72%) |
Aug 10, 2009 | 7.751 | 7.811 | 7.311 | 7.415 | 811,241 | -0.41(-5.29%) |
Aug 07, 2009 | 7.759 | 7.889 | 7.544 | 7.828 | 885,620 | +0.17(+2.25%) |
Aug 06, 2009 | 7.630 | 7.803 | 7.484 | 7.656 | 1,063,427 | +0.03(+0.34%) |
Aug 05, 2009 | 7.363 | 7.630 | 7.259 | 7.630 | 2,048,828 | +0.25(+3.39%) |
Aug 04, 2009 | 7.397 | 7.535 | 7.285 | 7.380 | 443,226 | -0.05(-0.70%) |
Aug 03, 2009 | 7.423 | 7.492 | 7.190 | 7.432 | 793,266 | -0.07(-0.92%) |
Jul 31, 2009 | 7.492 | 7.630 | 7.380 | 7.501 | 808,186 | -0.07(-0.91%) |
Jul 30, 2009 | 7.630 | 7.759 | 7.535 | 7.570 | 820,140 | -0.03(-0.45%) |
Jul 29, 2009 | 7.501 | 7.673 | 7.501 | 7.604 | 625,286 | +0.06(+0.80%) |
Jul 28, 2009 | 7.501 | 7.604 | 7.432 | 7.544 | 684,324 | +0.07(+0.92%) |
Jul 27, 2009 | 7.613 | 7.630 | 7.346 | 7.475 | 1,314,679 | +0.16(+2.24%) |
Jul 24, 2009 | 7.113 | 7.328 | 7.070 | 7.311 | 1,056,771 | +0.18(+2.54%) |
Jul 23, 2009 | 7.087 | 7.337 | 7.031 | 7.130 | 1,324,570 | +0.02(+0.24%) |
Jul 22, 2009 | 6.958 | 7.225 | 6.949 | 7.113 | 1,061,277 | +0.16(+2.23%) |
Jul 21, 2009 | 6.966 | 7.104 | 6.880 | 6.958 | 1,355,619 | +0.05(+0.75%) |
Jul 20, 2009 | 6.923 | 7.130 | 6.880 | 6.906 | 1,014,898 | +0.00(+0.00%) |
Jul 17, 2009 | 7.104 | 7.121 | 6.889 | 6.906 | 770,562 | -0.18(-2.55%) |
Jul 16, 2009 | 7.147 | 7.303 | 7.061 | 7.087 | 1,306,728 | -0.07(-0.96%) |
Jul 15, 2009 | 6.897 | 7.216 | 6.828 | 7.156 | 2,564,718 | +0.60(+9.21%) |
Jul 14, 2009 | 6.449 | 6.596 | 6.337 | 6.552 | 329,360 | +0.11(+1.74%) |
Jul 13, 2009 | 6.320 | 6.475 | 6.156 | 6.440 | 586,714 | +0.08(+1.22%) |
Jul 10, 2009 | 6.061 | 6.570 | 6.061 | 6.363 | 914,449 | +0.22(+3.65%) |
Jul 09, 2009 | 6.190 | 6.289 | 6.001 | 6.139 | 639,755 | -0.04(-0.70%) |
Jul 08, 2009 | 6.095 | 6.268 | 5.949 | 6.182 | 590,880 | +0.07(+1.13%) |
Jul 07, 2009 | 6.173 | 6.225 | 6.035 | 6.113 | 592,698 | -0.04(-0.70%) |
Jul 06, 2009 | 6.164 | 6.251 | 5.863 | 6.156 | 675,025 | -0.02(-0.28%) |
Jul 02, 2009 | 6.285 | 6.285 | 6.052 | 6.173 | 679,163 | -0.24(-3.76%) |
Jul 01, 2009 | 6.389 | 6.647 | 6.328 | 6.414 | 516,798 | +0.02(+0.27%) |
Jun 30, 2009 | 6.639 | 6.699 | 6.311 | 6.397 | 840,168 | -0.30(-4.50%) |
Jun 29, 2009 | 6.578 | 6.811 | 6.466 | 6.699 | 785,572 | +0.08(+1.17%) |
Jun 26, 2009 | 6.501 | 6.880 | 6.087 | 6.621 | 1,870,719 | +0.00(+0.00%) |
Jun 25, 2009 | 6.348 | 6.665 | 6.139 | 6.621 | 1,139,168 | +0.28(+4.35%) |
Jun 24, 2009 | 6.682 | 6.811 | 6.285 | 6.346 | 926,487 | -0.29(-4.42%) |
Jun 23, 2009 | 6.466 | 6.811 | 6.346 | 6.639 | 1,128,931 | +0.22(+3.36%) |
Jun 22, 2009 | 5.983 | 6.699 | 5.983 | 6.423 | 2,066,118 | +0.47(+7.97%) |
Jun 19, 2009 | 5.914 | 6.156 | 5.889 | 5.949 | 528,149 | -0.05(-0.86%) |
Jun 18, 2009 | 6.009 | 6.087 | 5.949 | 6.001 | 242,464 | -0.03(-0.57%) |
Jun 17, 2009 | 5.820 | 6.147 | 5.785 | 6.035 | 673,001 | +0.20(+3.40%) |
Jun 16, 2009 | 6.121 | 6.135 | 5.776 | 5.837 | 350,238 | -0.22(-3.56%) |
Jun 15, 2009 | 6.052 | 6.173 | 5.897 | 6.052 | 533,054 | -0.12(-1.96%) |
Jun 12, 2009 | 5.992 | 6.182 | 5.906 | 6.173 | 321,492 | +0.13(+2.14%) |
Jun 11, 2009 | 6.173 | 6.251 | 5.863 | 6.044 | 815,372 | -0.16(-2.50%) |
Jun 10, 2009 | 6.346 | 6.432 | 6.078 | 6.199 | 485,428 | -0.11(-1.78%) |
Jun 09, 2009 | 6.544 | 6.544 | 6.174 | 6.311 | 789,373 | -0.23(-3.56%) |
Jun 08, 2009 | 6.682 | 6.716 | 6.414 | 6.544 | 614,957 | -0.20(-2.94%) |
Jun 05, 2009 | 6.802 | 6.846 | 6.596 | 6.742 | 666,176 | -0.09(-1.26%) |
Jun 04, 2009 | 6.630 | 6.846 | 6.406 | 6.828 | 1,035,344 | +0.30(+4.62%) |
Jun 03, 2009 | 6.363 | 6.751 | 6.363 | 6.527 | 586,772 | -0.16(-2.45%) |
Jun 02, 2009 | 6.483 | 6.768 | 6.406 | 6.690 | 1,128,297 | +0.21(+3.19%) |
Jun 01, 2009 | 6.139 | 6.656 | 6.139 | 6.483 | 920,837 | +0.53(+8.83%) |
May 29, 2009 | 5.914 | 5.958 | 5.802 | 5.958 | 903,924 | +0.06(+1.02%) |
May 28, 2009 | 5.949 | 5.983 | 5.776 | 5.897 | 832,677 | -0.01(-0.15%) |
May 27, 2009 | 5.871 | 6.061 | 5.845 | 5.906 | 1,359,279 | -0.05(-0.87%) |
May 26, 2009 | 5.776 | 6.190 | 5.742 | 5.958 | 2,763,588 | +0.17(+2.98%) |
May 22, 2009 | 5.828 | 6.216 | 5.630 | 5.785 | 1,087,754 | -0.16(-2.61%) |
May 21, 2009 | 6.009 | 6.113 | 5.820 | 5.940 | 710,106 | -0.12(-1.99%) |
May 20, 2009 | 6.432 | 6.690 | 6.027 | 6.061 | 1,369,362 | -0.30(-4.74%) |
May 19, 2009 | 6.647 | 6.690 | 6.216 | 6.363 | 1,394,004 | -0.28(-4.28%) |
May 18, 2009 | 6.328 | 6.690 | 6.251 | 6.647 | 429,757 | +0.39(+6.20%) |
May 15, 2009 | 6.414 | 6.527 | 6.164 | 6.259 | 533,618 | -0.13(-2.02%) |
May 14, 2009 | 6.285 | 6.544 | 6.104 | 6.389 | 484,174 | +0.11(+1.79%) |
May 13, 2009 | 6.380 | 6.656 | 6.130 | 6.277 | 724,373 | -0.24(-3.70%) |
May 12, 2009 | 7.044 | 7.104 | 6.406 | 6.518 | 1,675,979 | -0.46(-6.55%) |
May 11, 2009 | 7.009 | 7.065 | 6.690 | 6.975 | 1,043,289 | -0.17(-2.41%) |
May 08, 2009 | 7.234 | 7.354 | 6.733 | 7.147 | 961,009 | -0.01(-0.12%) |
May 07, 2009 | 7.277 | 7.277 | 6.992 | 7.156 | 973,808 | +0.02(+0.21%) |
May 06, 2009 | 7.182 | 7.328 | 6.915 | 7.141 | 1,010,749 | +0.03(+0.39%) |
May 05, 2009 | 7.139 | 7.294 | 6.923 | 7.113 | 1,225,397 | -0.09(-1.31%) |
May 04, 2009 | 7.182 | 7.458 | 7.001 | 7.207 | 865,836 | +0.05(+0.72%) |
May 01, 2009 | 7.328 | 7.328 | 6.975 | 7.156 | 1,328,682 | -0.17(-2.35%) |
Apr 30, 2009 | 7.027 | 7.363 | 6.811 | 7.328 | 1,873,905 | +0.31(+4.42%) |
Apr 29, 2009 | 6.802 | 7.018 | 6.656 | 7.018 | 1,178,508 | +0.22(+3.30%) |
Apr 28, 2009 | 6.518 | 6.923 | 6.307 | 6.794 | 901,429 | +0.23(+3.55%) |
Apr 27, 2009 | 6.552 | 6.665 | 6.432 | 6.561 | 898,249 | -0.17(-2.56%) |
Apr 24, 2009 | 6.759 | 6.897 | 6.630 | 6.733 | 1,038,266 | -0.02(-0.26%) |
Apr 23, 2009 | 6.880 | 6.975 | 6.518 | 6.751 | 1,083,541 | -0.03(-0.51%) |
Apr 22, 2009 | 6.251 | 6.915 | 6.251 | 6.785 | 2,102,165 | +0.41(+6.50%) |
Apr 21, 2009 | 5.794 | 6.475 | 5.794 | 6.371 | 2,136,187 | +0.56(+9.64%) |
Apr 20, 2009 | 5.940 | 5.940 | 5.699 | 5.811 | 559,481 | -0.33(-5.34%) |
Apr 17, 2009 | 6.268 | 6.268 | 6.035 | 6.139 | 357,765 | -0.10(-1.66%) |
Apr 16, 2009 | 5.992 | 6.298 | 5.940 | 6.242 | 1,020,188 | +0.30(+5.08%) |
Apr 15, 2009 | 6.113 | 6.272 | 5.811 | 5.940 | 961,865 | -0.28(-4.57%) |
Apr 14, 2009 | 6.277 | 6.406 | 6.156 | 6.225 | 1,393,422 | -0.14(-2.17%) |
Apr 13, 2009 | 6.354 | 6.493 | 6.251 | 6.363 | 820,948 | -0.12(-1.86%) |
Apr 09, 2009 | 6.190 | 6.501 | 6.095 | 6.483 | 1,821,761 | +0.45(+7.43%) |
Apr 08, 2009 | 5.923 | 6.173 | 5.828 | 6.035 | 1,180,489 | +0.28(+4.79%) |
Apr 07, 2009 | 6.087 | 6.173 | 5.751 | 5.759 | 1,503,464 | -0.41(-6.70%) |
Apr 06, 2009 | 6.363 | 6.527 | 6.035 | 6.173 | 1,425,205 | -0.23(-3.63%) |
Apr 03, 2009 | 5.975 | 6.406 | 5.975 | 6.406 | 1,142,707 | +0.41(+6.75%) |
Apr 02, 2009 | 5.716 | 6.208 | 5.613 | 6.001 | 1,122,010 | +0.42(+7.57%) |
Apr 01, 2009 | 5.613 | 5.725 | 5.449 | 5.578 | 1,217,928 | -0.13(-2.27%) |
Mar 31, 2009 | 5.682 | 5.966 | 5.328 | 5.708 | 1,103,937 | +0.12(+2.16%) |
Mar 30, 2009 | 5.613 | 5.672 | 5.251 | 5.587 | 748,510 | +0.10(+1.89%) |
Mar 26, 2009 | 5.440 | 5.639 | 5.216 | 5.483 | 836,665 | +0.14(+2.58%) |
Mar 25, 2009 | 5.207 | 5.363 | 4.957 | 5.345 | 851,360 | +0.17(+3.33%) |
Mar 24, 2009 | 5.457 | 5.457 | 5.095 | 5.173 | 599,020 | -0.26(-4.76%) |
Mar 23, 2009 | 5.052 | 5.457 | 4.794 | 5.432 | 585,058 | +0.66(+13.72%) |
Mar 20, 2009 | 5.052 | 5.216 | 4.776 | 4.776 | 838,982 | -0.21(-4.15%) |
Mar 19, 2009 | 5.095 | 5.190 | 4.863 | 4.983 | 605,835 | -0.06(-1.20%) |
Mar 18, 2009 | 4.802 | 5.070 | 4.604 | 5.044 | 590,196 | +0.23(+4.84%) |
Mar 17, 2009 | 4.535 | 4.819 | 4.449 | 4.811 | 493,433 | +0.25(+5.48%) |
Mar 16, 2009 | 4.690 | 4.871 | 4.397 | 4.561 | 619,677 | -0.09(-2.04%) |
Mar 13, 2009 | 4.932 | 4.932 | 4.591 | 4.656 | 731,273 | -0.26(-5.26%) |
Mar 12, 2009 | 4.311 | 4.983 | 4.285 | 4.914 | 607,253 | +0.57(+13.10%) |
Mar 11, 2009 | 4.268 | 4.544 | 4.216 | 4.345 | 365,783 | +0.09(+2.23%) |
Mar 10, 2009 | 3.983 | 4.285 | 3.811 | 4.250 | 788,742 | +0.35(+9.07%) |
Mar 09, 2009 | 3.828 | 3.966 | 3.681 | 3.897 | 408,795 | +0.01(+0.22%) |
Mar 06, 2009 | 3.578 | 3.992 | 3.500 | 3.888 | 495,597 | +0.36(+10.27%) |
Mar 05, 2009 | 3.888 | 4.009 | 3.526 | 3.526 | 624,484 | -0.43(-10.89%) |
Mar 04, 2009 | 4.138 | 4.216 | 3.794 | 3.957 | 922,494 | +0.03(+0.66%) |
Mar 02, 2009 | 3.500 | 3.992 | 3.500 | 3.931 | 865,596 | +0.35(+9.88%) |
Feb 27, 2009 | 3.302 | 3.681 | 3.250 | 3.578 | 429,676 | +0.13(+3.75%) |
Feb 26, 2009 | 3.423 | 3.690 | 3.423 | 3.449 | 565,652 | -0.09(-2.44%) |
Feb 25, 2009 | 3.673 | 3.716 | 3.518 | 3.535 | 863,160 | -0.18(-4.87%) |
Feb 24, 2009 | 3.578 | 3.742 | 3.500 | 3.716 | 478,002 | +0.18(+5.12%) |
Feb 23, 2009 | 3.725 | 3.776 | 3.475 | 3.535 | 564,436 | -0.21(-5.53%) |
Feb 20, 2009 | 3.500 | 3.811 | 3.457 | 3.742 | 834,840 | +0.22(+6.11%) |
Feb 19, 2009 | 3.561 | 3.716 | 3.526 | 3.526 | 675,681 | +0.01(+0.25%) |
Feb 18, 2009 | 3.569 | 3.694 | 3.388 | 3.518 | 876,682 | -0.02(-0.49%) |
Feb 17, 2009 | 3.716 | 3.811 | 3.492 | 3.535 | 738,007 | -0.26(-6.82%) |
Feb 13, 2009 | 3.906 | 3.923 | 3.733 | 3.794 | 417,404 | -0.12(-3.08%) |
Feb 12, 2009 | 3.811 | 3.957 | 3.681 | 3.914 | 980,570 | +0.03(+0.89%) |
Feb 11, 2009 | 3.906 | 3.975 | 3.794 | 3.880 | 381,931 | -0.02(-0.44%) |
Feb 10, 2009 | 4.138 | 4.337 | 3.888 | 3.897 | 579,628 | -0.28(-6.80%) |
Feb 09, 2009 | 4.199 | 4.371 | 4.138 | 4.181 | 389,120 | -0.08(-1.82%) |
Feb 06, 2009 | 4.009 | 4.311 | 3.862 | 4.259 | 813,073 | +0.25(+6.24%) |
Feb 05, 2009 | 3.802 | 4.035 | 3.776 | 4.009 | 798,247 | +0.17(+4.49%) |
Feb 04, 2009 | 3.888 | 4.000 | 3.776 | 3.837 | 527,177 | -0.07(-1.77%) |
Feb 03, 2009 | 3.854 | 3.975 | 3.785 | 3.906 | 771,561 | +0.03(+0.89%) |
Feb 02, 2009 | 3.975 | 4.229 | 3.837 | 3.871 | 741,865 | -0.22(-5.47%) |
Jan 30, 2009 | 4.302 | 4.302 | 4.009 | 4.095 | 676,824 | -0.15(-3.46%) |
Jan 29, 2009 | 4.380 | 4.492 | 4.233 | 4.242 | 481,327 | -0.22(-4.84%) |
Jan 28, 2009 | 4.104 | 4.457 | 4.104 | 4.457 | 590,379 | +0.41(+10.23%) |
Jan 27, 2009 | 4.199 | 4.423 | 4.035 | 4.044 | 619,723 | -0.19(-4.48%) |
Jan 26, 2009 | 4.311 | 4.518 | 4.164 | 4.233 | 682,688 | -0.25(-5.58%) |
Jan 23, 2009 | 4.156 | 4.518 | 4.138 | 4.483 | 1,007,943 | +0.22(+5.05%) |
Jan 22, 2009 | 4.414 | 4.638 | 4.044 | 4.268 | 625,165 | -0.24(-5.35%) |
Jan 21, 2009 | 4.207 | 4.552 | 4.113 | 4.509 | 907,364 | +0.35(+8.51%) |
Jan 20, 2009 | 4.449 | 4.561 | 4.138 | 4.156 | 556,681 | -0.29(-6.59%) |
Jan 16, 2009 | 4.647 | 4.647 | 4.337 | 4.449 | 876,129 | -0.17(-3.73%) |
Jan 15, 2009 | 4.500 | 4.763 | 4.276 | 4.621 | 627,612 | +0.13(+2.88%) |
Jan 14, 2009 | 4.319 | 4.552 | 4.319 | 4.492 | 949,518 | +0.05(+1.17%) |
Jan 13, 2009 | 4.595 | 4.621 | 4.371 | 4.440 | 1,143,535 | -0.16(-3.38%) |
Jan 12, 2009 | 4.949 | 4.949 | 4.440 | 4.595 | 1,160,562 | -0.34(-6.82%) |
Jan 09, 2009 | 5.147 | 5.268 | 4.880 | 4.932 | 686,657 | -0.26(-4.98%) |
Jan 08, 2009 | 5.078 | 5.311 | 4.526 | 5.190 | 1,179,320 | +0.03(+0.50%) |
Jan 07, 2009 | 4.380 | 5.182 | 4.311 | 5.164 | 2,463,462 | +0.53(+11.34%) |
Jan 06, 2009 | 5.182 | 5.309 | 4.354 | 4.638 | 2,577,842 | -0.47(-9.27%) |
Jan 05, 2009 | 5.199 | 5.345 | 4.759 | 5.113 | 1,193,281 | -0.09(-1.66%) |
Jan 02, 2009 | 4.819 | 5.302 | 4.819 | 5.199 | 727,834 | +0.37(+7.68%) |
Dec 31, 2008 | 4.682 | 4.940 | 4.660 | 4.828 | 523,711 | +0.16(+3.51%) |
Dec 30, 2008 | 4.707 | 4.835 | 4.587 | 4.664 | 802,470 | +0.04(+0.93%) |
Dec 29, 2008 | 4.871 | 5.026 | 4.569 | 4.621 | 416,449 | -0.28(-5.80%) |
Dec 26, 2008 | 4.871 | 4.940 | 4.819 | 4.906 | 217,293 | +0.09(+1.97%) |
Dec 24, 2008 | 4.630 | 4.871 | 4.630 | 4.811 | 252,983 | +0.19(+4.10%) |
Dec 23, 2008 | 4.595 | 4.888 | 4.561 | 4.621 | 613,595 | +0.02(+0.37%) |
Dec 22, 2008 | 4.966 | 5.044 | 4.363 | 4.604 | 674,447 | -0.33(-6.64%) |
Dec 19, 2008 | 5.742 | 5.932 | 4.914 | 4.932 | 1,249,525 | -0.71(-12.54%) |
Dec 18, 2008 | 5.751 | 5.776 | 5.475 | 5.639 | 768,070 | +0.05(+0.93%) |
Dec 17, 2008 | 5.311 | 5.802 | 5.026 | 5.587 | 1,428,629 | +0.44(+8.54%) |
Dec 16, 2008 | 4.819 | 5.199 | 4.819 | 5.147 | 505,723 | +0.37(+7.76%) |
Dec 15, 2008 | 4.940 | 5.164 | 4.742 | 4.776 | 573,868 | -0.10(-2.12%) |
Dec 12, 2008 | 4.673 | 5.026 | 4.673 | 4.880 | 478,340 | +0.09(+1.98%) |
Dec 11, 2008 | 5.009 | 5.130 | 4.600 | 4.785 | 509,602 | -0.22(-4.31%) |
Dec 10, 2008 | 4.871 | 5.380 | 4.871 | 5.001 | 678,721 | +0.22(+4.50%) |
Dec 09, 2008 | 5.880 | 5.983 | 4.707 | 4.785 | 1,373,638 | -1.19(-19.91%) |
Dec 08, 2008 | 5.078 | 6.087 | 4.699 | 5.975 | 843,237 | +1.07(+21.79%) |
Dec 05, 2008 | 4.587 | 4.906 | 4.380 | 4.906 | 1,072,913 | +0.22(+4.79%) |
Dec 04, 2008 | 4.561 | 5.001 | 4.109 | 4.682 | 761,053 | +0.03(+0.56%) |
Dec 03, 2008 | 4.500 | 4.949 | 4.069 | 4.656 | 730,231 | +0.23(+5.26%) |
Dec 02, 2008 | 4.147 | 4.423 | 4.044 | 4.423 | 1,051,208 | +0.35(+8.69%) |