Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.298 | 8.070 | 8.070 | 8.070 | 36,741 | -0.18(-2.17%) |
Dec 30, 2009 | 8.215 | 8.249 | 8.125 | 8.249 | 42,231 | +0.02(+0.28%) |
Dec 29, 2009 | 8.311 | 8.373 | 8.219 | 8.226 | 53,448 | -0.11(-1.35%) |
Dec 28, 2009 | 8.339 | 8.421 | 8.318 | 8.339 | 36,234 | +0.08(+0.92%) |
Dec 24, 2009 | 8.249 | 8.291 | 8.249 | 8.263 | 11,992 | +0.06(+0.76%) |
Dec 23, 2009 | 8.105 | 8.256 | 8.098 | 8.201 | 112,381 | +0.12(+1.53%) |
Dec 22, 2009 | 8.050 | 8.077 | 8.008 | 8.077 | 41,150 | -0.02(-0.26%) |
Dec 21, 2009 | 8.043 | 8.098 | 8.001 | 8.098 | 50,899 | +0.15(+1.92%) |
Dec 18, 2009 | 7.960 | 7.967 | 7.861 | 7.945 | 24,561 | +0.01(+0.07%) |
Dec 17, 2009 | 7.933 | 7.956 | 7.871 | 7.939 | 36,552 | -0.06(-0.77%) |
Dec 16, 2009 | 8.022 | 8.022 | 7.933 | 8.001 | 24,309 | +0.07(+0.87%) |
Dec 15, 2009 | 7.995 | 7.995 | 7.906 | 7.933 | 69,769 | -0.08(-0.95%) |
Dec 14, 2009 | 7.926 | 8.008 | 7.926 | 8.008 | 55,629 | +0.15(+1.93%) |
Dec 11, 2009 | 7.767 | 7.857 | 7.738 | 7.857 | 48,994 | +0.13(+1.71%) |
Dec 10, 2009 | 7.765 | 7.774 | 7.708 | 7.725 | 19,698 | -0.02(-0.28%) |
Dec 09, 2009 | 7.816 | 7.836 | 7.747 | 7.747 | 29,155 | -0.03(-0.35%) |
Dec 08, 2009 | 7.822 | 7.905 | 7.760 | 7.774 | 16,218 | -0.06(-0.79%) |
Dec 07, 2009 | 7.946 | 7.960 | 7.767 | 7.836 | 25,145 | -0.17(-2.07%) |
Dec 04, 2009 | 7.850 | 8.008 | 7.850 | 8.001 | 91,925 | +0.27(+3.43%) |
Dec 03, 2009 | 7.957 | 7.981 | 7.733 | 7.736 | 112,027 | -0.10(-1.28%) |
Dec 02, 2009 | 7.685 | 7.843 | 7.685 | 7.836 | 9,838 | +0.12(+1.52%) |
Dec 01, 2009 | 7.692 | 7.774 | 7.629 | 7.719 | 94,215 | +0.09(+1.17%) |
Nov 30, 2009 | 7.313 | 7.630 | 7.313 | 7.630 | 28,569 | +0.32(+4.43%) |
Nov 27, 2009 | 7.402 | 7.451 | 7.306 | 7.306 | 39,569 | -0.22(-2.96%) |
Nov 25, 2009 | 7.540 | 7.595 | 7.529 | 7.529 | 20,482 | +0.00(+0.04%) |
Nov 24, 2009 | 7.609 | 7.609 | 7.499 | 7.526 | 21,289 | -0.11(-1.44%) |
Nov 23, 2009 | 7.678 | 7.782 | 7.636 | 7.636 | 26,451 | +0.10(+1.28%) |
Nov 20, 2009 | 7.575 | 7.575 | 7.526 | 7.540 | 60,529 | -0.06(-0.73%) |
Nov 19, 2009 | 7.712 | 7.712 | 7.566 | 7.595 | 27,116 | -0.19(-2.48%) |
Nov 18, 2009 | 7.650 | 7.788 | 7.630 | 7.788 | 88,630 | +0.15(+1.98%) |
Nov 17, 2009 | 7.733 | 7.798 | 7.636 | 7.636 | 34,110 | -0.13(-1.68%) |
Nov 16, 2009 | 7.754 | 7.836 | 7.712 | 7.767 | 28,182 | +0.21(+2.73%) |
Nov 13, 2009 | 7.540 | 7.602 | 7.503 | 7.561 | 35,032 | +0.08(+1.01%) |
Nov 12, 2009 | 7.554 | 8.387 | 7.478 | 7.485 | 70,042 | -0.09(-1.18%) |
Nov 11, 2009 | 7.430 | 7.582 | 7.430 | 7.575 | 87,677 | +0.16(+2.14%) |
Nov 10, 2009 | 7.471 | 7.471 | 7.334 | 7.416 | 48,503 | -0.06(-0.83%) |
Nov 09, 2009 | 7.189 | 7.492 | 7.189 | 7.478 | 57,372 | +0.34(+4.73%) |
Nov 06, 2009 | 7.203 | 7.203 | 7.072 | 7.141 | 24,173 | -0.08(-1.05%) |
Nov 05, 2009 | 7.175 | 7.223 | 7.127 | 7.216 | 39,216 | +0.13(+1.85%) |
Nov 04, 2009 | 7.299 | 7.327 | 7.086 | 7.086 | 9,131 | -0.16(-2.19%) |
Nov 03, 2009 | 7.106 | 7.258 | 7.106 | 7.244 | 15,605 | +0.18(+2.61%) |
Nov 02, 2009 | 7.175 | 7.210 | 6.958 | 7.060 | 19,990 | -0.08(-1.13%) |
Oct 30, 2009 | 7.223 | 7.244 | 6.989 | 7.141 | 45,501 | -0.11(-1.58%) |
Oct 29, 2009 | 7.058 | 7.255 | 7.044 | 7.255 | 27,216 | +0.31(+4.47%) |
Oct 28, 2009 | 7.230 | 7.299 | 6.945 | 6.945 | 39,123 | -0.29(-4.04%) |
Oct 27, 2009 | 7.389 | 7.389 | 7.230 | 7.237 | 33,440 | -0.13(-1.74%) |
Oct 26, 2009 | 7.464 | 7.540 | 7.349 | 7.365 | 30,517 | +0.00(+0.06%) |
Oct 23, 2009 | 7.416 | 7.423 | 7.361 | 7.361 | 91,322 | -0.10(-1.38%) |
Oct 22, 2009 | 7.285 | 7.464 | 7.182 | 7.464 | 52,067 | +0.17(+2.36%) |
Oct 21, 2009 | 7.306 | 7.485 | 7.292 | 7.292 | 175,019 | -0.06(-0.84%) |
Oct 20, 2009 | 7.347 | 7.375 | 7.340 | 7.354 | 21,012 | -0.15(-2.02%) |
Oct 19, 2009 | 7.451 | 7.519 | 7.451 | 7.506 | 32,106 | +0.15(+2.06%) |
Oct 16, 2009 | 7.402 | 7.451 | 7.343 | 7.354 | 52,678 | -0.22(-2.87%) |
Oct 15, 2009 | 7.568 | 7.575 | 7.526 | 7.572 | 53,664 | -0.05(-0.67%) |
Oct 14, 2009 | 7.464 | 7.623 | 7.464 | 7.623 | 60,209 | +0.29(+3.94%) |
Oct 13, 2009 | 7.340 | 7.382 | 7.285 | 7.334 | 53,750 | -0.11(-1.48%) |
Oct 12, 2009 | 7.492 | 7.526 | 7.416 | 7.444 | 24,433 | +0.01(+0.09%) |
Oct 09, 2009 | 7.354 | 7.444 | 7.299 | 7.437 | 25,138 | +0.06(+0.84%) |
Oct 08, 2009 | 7.354 | 7.444 | 7.354 | 7.375 | 19,536 | +0.12(+1.61%) |
Oct 07, 2009 | 7.251 | 7.299 | 7.182 | 7.258 | 27,869 | -0.01(-0.09%) |
Oct 06, 2009 | 7.347 | 7.435 | 7.168 | 7.265 | 62,280 | +0.00(+0.00%) |
Oct 05, 2009 | 7.265 | 7.289 | 7.177 | 7.265 | 20,902 | +0.16(+2.29%) |
Oct 02, 2009 | 7.017 | 7.291 | 6.969 | 7.102 | 37,415 | -0.05(-0.64%) |
Oct 01, 2009 | 7.430 | 7.430 | 7.148 | 7.148 | 90,878 | -0.34(-4.51%) |
Sep 30, 2009 | 7.568 | 7.581 | 7.409 | 7.485 | 29,988 | -0.07(-0.91%) |
Sep 29, 2009 | 7.692 | 7.712 | 7.547 | 7.554 | 61,712 | -0.10(-1.26%) |
Sep 28, 2009 | 7.478 | 7.650 | 7.478 | 7.650 | 14,579 | +0.25(+3.45%) |
Sep 25, 2009 | 7.230 | 7.408 | 7.223 | 7.395 | 13,213 | +0.06(+0.85%) |
Sep 24, 2009 | 7.650 | 7.650 | 7.320 | 7.334 | 40,171 | -0.28(-3.70%) |
Sep 23, 2009 | 7.953 | 7.953 | 7.615 | 7.615 | 68,592 | -0.30(-3.77%) |
Sep 22, 2009 | 7.761 | 7.919 | 7.754 | 7.914 | 28,552 | +0.25(+3.26%) |
Sep 21, 2009 | 7.705 | 7.719 | 7.609 | 7.664 | 25,390 | -0.12(-1.50%) |
Sep 18, 2009 | 7.781 | 7.843 | 7.692 | 7.781 | 37,017 | +0.03(+0.34%) |
Sep 17, 2009 | 7.843 | 8.036 | 7.650 | 7.755 | 41,063 | -0.07(-0.86%) |
Sep 16, 2009 | 7.575 | 7.822 | 7.547 | 7.822 | 59,133 | +0.32(+4.22%) |
Sep 15, 2009 | 7.409 | 7.579 | 7.292 | 7.506 | 29,955 | +0.13(+1.77%) |
Sep 14, 2009 | 7.051 | 7.387 | 7.051 | 7.375 | 72,733 | +0.21(+2.88%) |
Sep 11, 2009 | 7.210 | 7.244 | 7.099 | 7.168 | 33,257 | -0.03(-0.38%) |
Sep 10, 2009 | 7.075 | 7.210 | 6.996 | 7.196 | 37,649 | +0.12(+1.70%) |
Sep 09, 2009 | 6.893 | 7.106 | 6.886 | 7.075 | 83,990 | +0.14(+2.04%) |
Sep 08, 2009 | 6.755 | 6.934 | 6.755 | 6.934 | 29,372 | +0.23(+3.39%) |
Sep 04, 2009 | 6.569 | 6.707 | 6.542 | 6.707 | 10,165 | +0.09(+1.35%) |
Sep 03, 2009 | 6.604 | 6.617 | 6.480 | 6.617 | 25,067 | +0.05(+0.73%) |
Sep 02, 2009 | 6.652 | 6.652 | 6.535 | 6.569 | 6,771 | -0.08(-1.14%) |
Sep 01, 2009 | 6.962 | 6.969 | 6.645 | 6.645 | 14,615 | -0.37(-5.30%) |
Aug 31, 2009 | 7.037 | 7.058 | 6.959 | 7.017 | 20,493 | -0.10(-1.36%) |
Aug 28, 2009 | 7.031 | 7.113 | 7.017 | 7.113 | 21,295 | +0.03(+0.49%) |
Aug 27, 2009 | 6.886 | 7.079 | 6.868 | 7.079 | 22,451 | +0.09(+1.36%) |
Aug 26, 2009 | 6.913 | 7.003 | 6.886 | 6.984 | 11,770 | +0.02(+0.22%) |
Aug 25, 2009 | 6.982 | 7.024 | 6.907 | 6.969 | 19,410 | +0.08(+1.13%) |
Aug 24, 2009 | 7.010 | 7.031 | 6.872 | 6.891 | 118,322 | -0.02(-0.23%) |
Aug 21, 2009 | 6.845 | 7.031 | 6.831 | 6.907 | 17,001 | +0.17(+2.45%) |
Aug 20, 2009 | 6.569 | 6.748 | 6.569 | 6.741 | 20,977 | +0.25(+3.82%) |
Aug 19, 2009 | 6.431 | 6.493 | 6.431 | 6.493 | 23,381 | -0.03(-0.49%) |
Aug 18, 2009 | 6.466 | 6.590 | 6.466 | 6.525 | 15,570 | +0.06(+0.92%) |
Aug 17, 2009 | 6.590 | 6.604 | 6.452 | 6.466 | 52,646 | -0.34(-5.06%) |
Aug 14, 2009 | 6.879 | 6.879 | 6.686 | 6.810 | 21,786 | -0.10(-1.49%) |
Aug 13, 2009 | 6.920 | 6.948 | 6.824 | 6.913 | 94,873 | +0.03(+0.50%) |
Aug 12, 2009 | 6.894 | 6.996 | 6.824 | 6.879 | 27,397 | +0.07(+1.01%) |
Aug 11, 2009 | 6.907 | 6.907 | 6.748 | 6.810 | 18,530 | -0.20(-2.85%) |
Aug 10, 2009 | 7.079 | 7.120 | 6.927 | 7.010 | 17,219 | -0.15(-2.07%) |
Aug 07, 2009 | 6.934 | 7.292 | 6.934 | 7.158 | 19,261 | +0.35(+5.11%) |
Aug 06, 2009 | 6.934 | 7.086 | 6.810 | 6.810 | 38,513 | +0.01(+0.10%) |
Aug 05, 2009 | 6.617 | 6.865 | 6.553 | 6.803 | 49,241 | +0.22(+3.35%) |
Aug 04, 2009 | 6.259 | 6.597 | 6.211 | 6.583 | 15,608 | +0.32(+5.17%) |
Aug 03, 2009 | 6.335 | 6.335 | 6.163 | 6.259 | 12,914 | +0.08(+1.34%) |
Jul 31, 2009 | 6.156 | 6.184 | 6.121 | 6.177 | 21,574 | +0.01(+0.22%) |
Jul 30, 2009 | 6.094 | 6.211 | 6.094 | 6.163 | 9,606 | +0.22(+3.65%) |
Jul 29, 2009 | 5.963 | 5.977 | 5.906 | 5.946 | 6,099 | -0.07(-1.09%) |
Jul 28, 2009 | 5.956 | 6.011 | 5.936 | 6.011 | 33,951 | +0.03(+0.58%) |
Jul 27, 2009 | 5.963 | 6.025 | 5.915 | 5.977 | 78,510 | +0.04(+0.70%) |
Jul 24, 2009 | 5.846 | 5.936 | 5.805 | 5.936 | 1,748 | +0.05(+0.82%) |
Jul 23, 2009 | 5.695 | 5.922 | 5.688 | 5.887 | 14,067 | +0.21(+3.64%) |
Jul 22, 2009 | 5.584 | 5.715 | 5.584 | 5.681 | 14,670 | +0.08(+1.48%) |
Jul 21, 2009 | 5.722 | 5.722 | 5.543 | 5.598 | 12,188 | -0.08(-1.45%) |
Jul 20, 2009 | 5.543 | 5.681 | 5.543 | 5.681 | 30,507 | +0.20(+3.64%) |
Jul 17, 2009 | 5.516 | 5.516 | 5.457 | 5.481 | 4,925 | -0.15(-2.69%) |
Jul 16, 2009 | 5.571 | 5.640 | 5.474 | 5.633 | 7,648 | +0.06(+0.99%) |
Jul 15, 2009 | 5.461 | 5.640 | 5.433 | 5.578 | 20,046 | +0.20(+3.71%) |
Jul 14, 2009 | 5.268 | 5.378 | 5.268 | 5.378 | 3,157 | +0.19(+3.73%) |
Jul 13, 2009 | 5.089 | 5.185 | 5.081 | 5.185 | 2,333 | +0.12(+2.44%) |
Jul 10, 2009 | 5.116 | 5.116 | 4.985 | 5.061 | 17,333 | -0.09(-1.72%) |
Jul 09, 2009 | 5.246 | 5.246 | 5.148 | 5.150 | 13,488 | +0.04(+0.79%) |
Jul 08, 2009 | 5.240 | 5.240 | 5.075 | 5.109 | 12,718 | -0.18(-3.46%) |
Jul 07, 2009 | 5.495 | 5.495 | 5.293 | 5.293 | 17,551 | -0.10(-1.84%) |
Jul 06, 2009 | 5.337 | 5.400 | 5.337 | 5.392 | 1,797 | +0.07(+1.29%) |
Jul 02, 2009 | 5.488 | 5.488 | 5.323 | 5.323 | 10,897 | -0.31(-5.50%) |
Jul 01, 2009 | 5.591 | 5.653 | 5.591 | 5.633 | 5,296 | +0.07(+1.24%) |
Jun 30, 2009 | 5.564 | 5.564 | 5.526 | 5.564 | 48,683 | +0.03(+0.62%) |
Jun 29, 2009 | 5.502 | 5.543 | 5.461 | 5.529 | 54,165 | +0.01(+0.12%) |
Jun 26, 2009 | 5.467 | 5.523 | 5.414 | 5.523 | 10,335 | +0.08(+1.39%) |
Jun 25, 2009 | 5.405 | 5.447 | 5.385 | 5.447 | 14,542 | +0.06(+1.15%) |
Jun 24, 2009 | 5.337 | 5.418 | 5.337 | 5.385 | 9,250 | +0.13(+2.49%) |
Jun 23, 2009 | 5.275 | 5.315 | 5.226 | 5.254 | 15,775 | -0.14(-2.55%) |
Jun 22, 2009 | 5.543 | 5.543 | 5.392 | 5.392 | 23,205 | -0.18(-3.21%) |
Jun 19, 2009 | 5.598 | 5.619 | 5.571 | 5.571 | 5,045 | -0.02(-0.37%) |
Jun 18, 2009 | 5.509 | 5.626 | 5.509 | 5.591 | 11,385 | +0.04(+0.64%) |
Jun 17, 2009 | 5.681 | 5.681 | 5.502 | 5.556 | 44,802 | -0.13(-2.32%) |
Jun 16, 2009 | 5.791 | 5.791 | 5.584 | 5.688 | 20,896 | -0.06(-1.08%) |
Jun 15, 2009 | 5.922 | 5.922 | 5.702 | 5.750 | 25,200 | -0.28(-4.57%) |
Jun 12, 2009 | 5.915 | 6.025 | 5.915 | 6.025 | 3,311 | +0.18(+3.11%) |
Jun 11, 2009 | 5.964 | 5.970 | 5.844 | 5.844 | 8,132 | -0.13(-2.23%) |
Jun 10, 2009 | 6.094 | 6.094 | 5.860 | 5.977 | 9,684 | -0.14(-2.21%) |
Jun 09, 2009 | 6.115 | 6.128 | 6.066 | 6.112 | 14,674 | -0.02(-0.27%) |
Jun 08, 2009 | 6.087 | 6.142 | 6.025 | 6.128 | 7,799 | -0.01(-0.22%) |
Jun 05, 2009 | 6.266 | 6.266 | 6.128 | 6.142 | 7,142 | -0.04(-0.60%) |
Jun 04, 2009 | 6.060 | 6.232 | 6.055 | 6.179 | 4,859 | +0.16(+2.68%) |
Jun 03, 2009 | 5.943 | 6.018 | 5.916 | 6.018 | 16,850 | +0.01(+0.23%) |
Jun 02, 2009 | 6.039 | 6.073 | 5.977 | 6.005 | 14,641 | -0.08(-1.24%) |
Jun 01, 2009 | 6.094 | 6.273 | 5.963 | 6.080 | 48,121 | +0.33(+5.75%) |
May 29, 2009 | 5.674 | 5.750 | 5.660 | 5.750 | 6,052 | +0.06(+0.97%) |
May 28, 2009 | 5.660 | 5.695 | 5.523 | 5.695 | 11,382 | +0.10(+1.72%) |
May 27, 2009 | 5.708 | 5.722 | 5.581 | 5.598 | 7,271 | -0.21(-3.67%) |
May 26, 2009 | 5.454 | 5.812 | 5.454 | 5.812 | 15,167 | +0.29(+5.24%) |
May 22, 2009 | 5.605 | 5.605 | 5.509 | 5.523 | 15,553 | -0.08(-1.35%) |
May 21, 2009 | 5.526 | 5.619 | 5.481 | 5.598 | 6,813 | +0.03(+0.49%) |
May 20, 2009 | 5.688 | 5.853 | 5.571 | 5.571 | 10,437 | -0.06(-1.03%) |
May 19, 2009 | 5.619 | 5.757 | 5.619 | 5.629 | 14,554 | -0.11(-1.99%) |
May 18, 2009 | 5.405 | 5.743 | 5.405 | 5.743 | 4,005 | +0.43(+8.03%) |
May 15, 2009 | 5.488 | 5.488 | 5.309 | 5.316 | 23,044 | -0.21(-3.86%) |
May 14, 2009 | 5.330 | 5.559 | 5.316 | 5.529 | 14,165 | +0.20(+3.75%) |
May 13, 2009 | 5.516 | 5.529 | 5.316 | 5.330 | 20,229 | -0.36(-6.41%) |
May 12, 2009 | 5.791 | 5.791 | 5.615 | 5.695 | 9,940 | -0.08(-1.31%) |
May 11, 2009 | 5.823 | 5.922 | 5.770 | 5.770 | 12,946 | -0.25(-4.23%) |
May 08, 2009 | 5.729 | 6.039 | 5.674 | 6.025 | 23,969 | +0.47(+8.43%) |
May 07, 2009 | 6.184 | 6.184 | 5.516 | 5.557 | 19,369 | -0.35(-5.94%) |
May 06, 2009 | 5.901 | 5.936 | 5.710 | 5.908 | 16,265 | +0.19(+3.25%) |
May 05, 2009 | 5.970 | 5.970 | 5.708 | 5.722 | 19,403 | -0.25(-4.15%) |
May 04, 2009 | 5.688 | 5.970 | 5.597 | 5.970 | 17,707 | +0.44(+7.97%) |
May 01, 2009 | 5.619 | 5.640 | 5.509 | 5.529 | 11,355 | -0.21(-3.60%) |
Apr 30, 2009 | 5.798 | 5.915 | 5.715 | 5.736 | 120,454 | +0.02(+0.36%) |
Apr 29, 2009 | 5.515 | 5.757 | 5.515 | 5.715 | 70,323 | +0.25(+4.53%) |
Apr 28, 2009 | 5.337 | 5.598 | 5.337 | 5.467 | 27,201 | +0.02(+0.44%) |
Apr 27, 2009 | 5.805 | 5.805 | 5.412 | 5.443 | 5,528 | -0.33(-5.78%) |
Apr 24, 2009 | 5.504 | 5.901 | 5.474 | 5.777 | 75,867 | +0.39(+7.15%) |
Apr 23, 2009 | 5.288 | 5.419 | 5.220 | 5.392 | 30,552 | +0.11(+2.09%) |
Apr 22, 2009 | 5.288 | 5.536 | 5.275 | 5.282 | 83,965 | -0.04(-0.78%) |
Apr 21, 2009 | 4.972 | 5.378 | 4.717 | 5.323 | 6,614 | +0.25(+5.03%) |
Apr 20, 2009 | 5.440 | 5.440 | 5.068 | 5.068 | 5,996 | -0.56(-9.91%) |
Apr 17, 2009 | 5.509 | 5.729 | 5.509 | 5.626 | 4,080 | +0.10(+1.74%) |
Apr 16, 2009 | 5.399 | 5.529 | 5.199 | 5.529 | 1,016 | +0.28(+5.24%) |
Apr 15, 2009 | 4.889 | 5.254 | 4.848 | 5.254 | 15,287 | +0.29(+5.83%) |
Apr 14, 2009 | 5.206 | 5.295 | 4.965 | 4.965 | 28,712 | -0.47(-8.62%) |
Apr 13, 2009 | 5.275 | 5.433 | 5.158 | 5.433 | 13,181 | +0.28(+5.48%) |
Apr 09, 2009 | 5.096 | 5.164 | 4.861 | 5.151 | 4,501 | +0.54(+11.64%) |
Apr 08, 2009 | 4.641 | 4.676 | 4.565 | 4.614 | 3,305 | -0.07(-1.47%) |
Apr 07, 2009 | 4.861 | 4.884 | 4.682 | 4.682 | 2,300 | -0.33(-6.59%) |
Apr 06, 2009 | 4.965 | 5.054 | 4.862 | 5.013 | 8,367 | +0.01(+0.28%) |
Apr 03, 2009 | 4.586 | 4.999 | 4.586 | 4.999 | 4,327 | +0.35(+7.56%) |
Apr 02, 2009 | 4.458 | 4.648 | 4.448 | 4.648 | 914 | +0.35(+8.17%) |
Apr 01, 2009 | 4.552 | 4.552 | 4.297 | 4.297 | 1,948 | -0.01(-0.18%) |
Mar 31, 2009 | 4.111 | 4.305 | 4.111 | 4.305 | 726 | +0.23(+5.60%) |
Mar 30, 2009 | 4.097 | 4.097 | 4.076 | 4.076 | 726 | -0.45(-10.04%) |
Mar 26, 2009 | 4.194 | 4.531 | 4.194 | 4.531 | 24,632 | +0.24(+5.62%) |
Mar 25, 2009 | 4.386 | 4.490 | 4.097 | 4.290 | 13,375 | -0.34(-7.43%) |
Mar 24, 2009 | 4.632 | 4.634 | 4.632 | 4.634 | 1,670 | +0.16(+3.54%) |
Mar 23, 2009 | 4.338 | 4.476 | 4.338 | 4.476 | 5,264 | +0.34(+8.15%) |
Mar 20, 2009 | 4.255 | 4.262 | 4.138 | 4.138 | 2,759 | -0.35(-7.82%) |
Mar 19, 2009 | 4.779 | 4.779 | 4.490 | 4.490 | 8,023 | +0.06(+1.40%) |
Mar 18, 2009 | 4.428 | 4.469 | 4.338 | 4.428 | 4,413 | +0.15(+3.54%) |
Mar 17, 2009 | 4.345 | 4.345 | 4.111 | 4.276 | 14,255 | -0.12(-2.82%) |
Mar 16, 2009 | 4.455 | 4.517 | 4.400 | 4.400 | 726 | -0.11(-2.44%) |
Mar 13, 2009 | 4.545 | 4.565 | 4.510 | 4.510 | 0 | -0.08(-1.80%) |
Mar 12, 2009 | 4.269 | 4.593 | 4.269 | 4.593 | 28,742 | +0.28(+6.55%) |
Mar 11, 2009 | 4.269 | 4.311 | 4.269 | 4.311 | 726 | +0.10(+2.40%) |
Mar 10, 2009 | 3.884 | 4.211 | 3.884 | 4.209 | 31,446 | +0.45(+11.96%) |
Mar 09, 2009 | 3.643 | 3.760 | 3.643 | 3.760 | 3,877 | +0.03(+0.92%) |
Mar 06, 2009 | 3.739 | 3.739 | 3.532 | 3.725 | 0 | -0.06(-1.64%) |
Mar 05, 2009 | 3.925 | 3.965 | 3.760 | 3.787 | 8,778 | -0.23(-5.66%) |
Mar 04, 2009 | 4.049 | 4.090 | 3.932 | 4.014 | 3,049 | +0.11(+2.71%) |
Mar 02, 2009 | 4.118 | 4.118 | 3.908 | 3.908 | 7,214 | -0.30(-7.12%) |
Feb 27, 2009 | 4.132 | 4.366 | 4.125 | 4.208 | 0 | -0.05(-1.27%) |
Feb 26, 2009 | 4.558 | 4.593 | 4.262 | 4.262 | 34,932 | -0.23(-5.06%) |
Feb 25, 2009 | 4.517 | 4.517 | 4.373 | 4.490 | 5,938 | -0.08(-1.78%) |
Feb 24, 2009 | 4.290 | 4.571 | 4.194 | 4.571 | 6,099 | +0.37(+8.83%) |
Feb 23, 2009 | 4.545 | 4.545 | 4.200 | 4.200 | 17,717 | -0.32(-6.99%) |
Feb 20, 2009 | 4.125 | 4.516 | 4.125 | 4.516 | 17,063 | +0.17(+3.94%) |
Feb 19, 2009 | 4.552 | 4.593 | 4.331 | 4.345 | 36,080 | -0.12(-2.60%) |
Feb 18, 2009 | 4.510 | 4.510 | 4.317 | 4.461 | 270,840 | -0.05(-1.09%) |
Feb 17, 2009 | 5.040 | 5.040 | 4.503 | 4.510 | 9,118 | -0.35(-7.22%) |
Feb 13, 2009 | 4.960 | 4.960 | 4.827 | 4.861 | 3,632 | -0.14(-2.75%) |
Feb 12, 2009 | 4.944 | 5.013 | 4.830 | 4.999 | 24,801 | -0.04(-0.82%) |
Feb 11, 2009 | 5.123 | 5.123 | 4.958 | 5.040 | 30,643 | -0.04(-0.81%) |
Feb 10, 2009 | 5.543 | 5.543 | 5.082 | 5.082 | 8,666 | -0.41(-7.52%) |
Feb 09, 2009 | 5.523 | 5.523 | 5.495 | 5.495 | 939 | -0.03(-0.50%) |
Feb 06, 2009 | 5.185 | 5.523 | 5.185 | 5.523 | 4,930 | +0.20(+3.75%) |
Feb 05, 2009 | 5.060 | 5.323 | 5.060 | 5.323 | 4,214 | +0.02(+0.39%) |
Feb 04, 2009 | 5.371 | 5.495 | 5.302 | 5.302 | 7,343 | -0.08(-1.53%) |
Feb 03, 2009 | 5.392 | 5.405 | 5.343 | 5.385 | 10,415 | +0.08(+1.58%) |
Feb 02, 2009 | 5.295 | 5.357 | 5.226 | 5.301 | 3,203 | -0.07(-1.30%) |
Jan 30, 2009 | 5.646 | 5.681 | 5.371 | 5.371 | 0 | -0.51(-8.67%) |
Jan 29, 2009 | 5.860 | 5.922 | 5.853 | 5.881 | 7,737 | -0.03(-0.58%) |
Jan 28, 2009 | 5.736 | 5.926 | 5.736 | 5.915 | 7,476 | +0.34(+6.05%) |
Jan 27, 2009 | 5.600 | 5.600 | 5.502 | 5.578 | 7,611 | +0.00(+0.09%) |
Jan 26, 2009 | 5.474 | 5.646 | 5.474 | 5.573 | 16,568 | +0.06(+1.16%) |
Jan 23, 2009 | 5.206 | 5.509 | 5.199 | 5.509 | 19,223 | -0.03(-0.50%) |
Jan 22, 2009 | 5.502 | 5.633 | 5.288 | 5.536 | 25,178 | +0.06(+1.00%) |
Jan 21, 2009 | 5.261 | 5.481 | 5.116 | 5.481 | 17,107 | +0.17(+3.11%) |
Jan 20, 2009 | 5.523 | 5.523 | 5.302 | 5.316 | 9,875 | -0.36(-6.31%) |
Jan 16, 2009 | 5.681 | 5.750 | 5.508 | 5.674 | 29,386 | +0.20(+3.65%) |
Jan 15, 2009 | 5.399 | 5.619 | 5.151 | 5.474 | 109,010 | +0.10(+1.81%) |
Jan 14, 2009 | 5.523 | 5.523 | 5.371 | 5.377 | 24,690 | -0.27(-4.78%) |
Jan 13, 2009 | 5.467 | 5.722 | 5.467 | 5.646 | 12,987 | +0.15(+2.76%) |
Jan 12, 2009 | 5.839 | 5.839 | 5.495 | 5.495 | 4,119 | -0.39(-6.67%) |
Jan 09, 2009 | 6.824 | 6.824 | 5.887 | 5.887 | 24,831 | -0.31(-5.00%) |
Jan 08, 2009 | 6.198 | 6.204 | 6.184 | 6.197 | 8,893 | -0.06(-0.99%) |
Jan 07, 2009 | 6.307 | 6.431 | 6.211 | 6.259 | 53,782 | -0.24(-3.71%) |
Jan 06, 2009 | 6.294 | 6.514 | 6.165 | 6.500 | 10,428 | +0.30(+4.89%) |
Jan 05, 2009 | 6.204 | 6.321 | 6.142 | 6.197 | 24,743 | -0.17(-2.70%) |
Jan 02, 2009 | 6.397 | 6.528 | 6.328 | 6.369 | 0 | -0.10(-1.60%) |