Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.262 | 7.401 | 7.041 | 7.401 | 7,276 | +0.33(+4.64%) |
Nov 27, 2009 | 7.123 | 7.213 | 6.885 | 7.074 | 915 | -0.17(-2.38%) |
Nov 25, 2009 | 7.187 | 7.246 | 6.975 | 7.246 | 4,869 | +0.04(+0.57%) |
Nov 24, 2009 | 7.008 | 7.377 | 7.008 | 7.205 | 15,335 | +0.18(+2.57%) |
Nov 23, 2009 | 7.139 | 7.492 | 6.697 | 7.024 | 14,217 | -0.11(-1.49%) |
Nov 20, 2009 | 7.459 | 7.523 | 7.098 | 7.131 | 7,326 | -0.11(-1.58%) |
Nov 19, 2009 | 7.016 | 7.377 | 7.016 | 7.246 | 7,903 | +0.23(+3.27%) |
Nov 18, 2009 | 7.360 | 7.360 | 6.729 | 7.016 | 19,242 | -0.50(-6.65%) |
Nov 17, 2009 | 6.557 | 7.737 | 6.557 | 7.516 | 18,556 | +0.99(+15.20%) |
Nov 16, 2009 | 7.688 | 7.688 | 6.352 | 6.524 | 35,221 | -1.29(-16.47%) |
Nov 13, 2009 | 7.334 | 7.811 | 6.787 | 7.811 | 26,948 | +0.76(+10.81%) |
Nov 12, 2009 | 6.705 | 7.049 | 6.705 | 7.049 | 732 | +0.07(+1.06%) |
Nov 11, 2009 | 6.975 | 6.975 | 6.975 | 6.975 | 610 | -0.48(-6.48%) |
Nov 10, 2009 | 6.762 | 7.483 | 6.762 | 7.459 | 6,622 | +0.08(+1.11%) |
Nov 09, 2009 | 7.377 | 7.434 | 7.377 | 7.377 | 8,093 | +0.09(+1.24%) |
Nov 06, 2009 | 7.262 | 7.369 | 6.557 | 7.287 | 29,494 | +0.04(+0.57%) |
Nov 05, 2009 | 7.172 | 7.246 | 7.131 | 7.246 | 1,098 | -0.03(-0.43%) |
Nov 04, 2009 | 7.369 | 7.369 | 7.270 | 7.277 | 14,555 | +0.01(+0.20%) |
Nov 03, 2009 | 7.123 | 7.295 | 7.024 | 7.262 | 9,478 | +0.07(+1.03%) |
Nov 02, 2009 | 7.664 | 7.787 | 6.688 | 7.188 | 27,947 | -0.22(-2.99%) |
Oct 30, 2009 | 7.582 | 7.787 | 7.410 | 7.410 | 38,043 | -0.30(-3.83%) |
Oct 29, 2009 | 8.016 | 8.114 | 7.598 | 7.705 | 5,282 | -0.25(-3.09%) |
Oct 28, 2009 | 7.836 | 7.951 | 7.746 | 7.951 | 20,140 | -0.04(-0.51%) |
Oct 27, 2009 | 7.967 | 7.992 | 7.869 | 7.992 | 11,496 | +0.04(+0.52%) |
Oct 26, 2009 | 7.959 | 8.033 | 7.951 | 7.951 | 2,684 | -0.04(-0.51%) |
Oct 23, 2009 | 7.942 | 8.072 | 7.910 | 7.992 | 30,937 | +0.00(+0.00%) |
Oct 22, 2009 | 8.074 | 8.106 | 7.983 | 7.992 | 8,475 | -0.04(-0.51%) |
Oct 21, 2009 | 8.114 | 8.114 | 8.033 | 8.033 | 976 | -0.04(-0.51%) |
Oct 20, 2009 | 8.033 | 8.074 | 7.951 | 8.074 | 7,999 | +0.06(+0.76%) |
Oct 19, 2009 | 7.869 | 8.074 | 7.869 | 8.013 | 4,063 | -0.04(-0.56%) |
Oct 16, 2009 | 7.910 | 8.074 | 7.910 | 8.058 | 6,527 | +0.02(+0.26%) |
Oct 15, 2009 | 8.073 | 8.074 | 7.951 | 8.037 | 12,079 | -0.03(-0.36%) |
Oct 14, 2009 | 8.033 | 8.065 | 7.951 | 8.065 | 610 | +0.07(+0.92%) |
Oct 13, 2009 | 7.992 | 7.992 | 7.992 | 7.992 | 463 | +0.04(+0.52%) |
Oct 12, 2009 | 7.992 | 8.155 | 7.905 | 7.951 | 8,349 | +0.02(+0.31%) |
Oct 09, 2009 | 7.992 | 8.180 | 7.918 | 7.926 | 5,387 | -0.13(-1.63%) |
Oct 08, 2009 | 7.811 | 8.090 | 7.803 | 8.057 | 3,031 | +0.07(+0.82%) |
Oct 07, 2009 | 7.713 | 7.992 | 7.664 | 7.992 | 6,129 | +0.02(+0.25%) |
Oct 06, 2009 | 7.952 | 8.065 | 7.910 | 7.972 | 2,793 | -0.06(-0.76%) |
Oct 05, 2009 | 7.811 | 8.065 | 7.811 | 8.033 | 2,553 | +0.43(+5.72%) |
Oct 02, 2009 | 7.664 | 8.106 | 7.598 | 7.598 | 3,172 | -0.35(-4.43%) |
Oct 01, 2009 | 8.180 | 8.180 | 7.672 | 7.951 | 8,065 | +0.17(+2.21%) |
Sep 30, 2009 | 8.205 | 8.205 | 7.778 | 7.778 | 1,052 | -0.52(-6.23%) |
Sep 29, 2009 | 8.102 | 8.426 | 8.098 | 8.295 | 6,466 | +0.10(+1.20%) |
Sep 28, 2009 | 7.729 | 8.303 | 7.729 | 8.196 | 6,272 | +0.36(+4.60%) |
Sep 25, 2009 | 7.705 | 8.155 | 7.664 | 7.836 | 3,022 | -0.27(-3.34%) |
Sep 24, 2009 | 8.262 | 8.262 | 7.762 | 8.106 | 7,593 | +0.02(+0.30%) |
Sep 23, 2009 | 7.869 | 8.184 | 7.869 | 8.082 | 610 | +0.05(+0.61%) |
Sep 22, 2009 | 7.828 | 8.459 | 7.721 | 8.033 | 8,188 | +0.05(+0.62%) |
Sep 21, 2009 | 7.639 | 8.124 | 7.385 | 7.983 | 8,624 | +0.39(+5.07%) |
Sep 18, 2009 | 8.598 | 8.598 | 7.598 | 7.598 | 13,874 | -0.47(-5.79%) |
Sep 17, 2009 | 7.959 | 8.573 | 7.959 | 8.065 | 5,972 | -0.05(-0.61%) |
Sep 16, 2009 | 8.188 | 8.237 | 7.893 | 8.114 | 7,154 | -0.03(-0.40%) |
Sep 15, 2009 | 7.746 | 8.164 | 7.746 | 8.147 | 854 | +0.29(+3.65%) |
Sep 14, 2009 | 7.787 | 8.074 | 7.778 | 7.860 | 7,595 | -0.05(-0.62%) |
Sep 11, 2009 | 7.664 | 8.123 | 7.664 | 7.910 | 2,964 | +0.11(+1.47%) |
Sep 10, 2009 | 7.615 | 8.008 | 7.582 | 7.795 | 14,128 | -0.30(-3.74%) |
Sep 09, 2009 | 8.155 | 8.164 | 7.739 | 8.098 | 1,643 | +0.06(+0.69%) |
Sep 08, 2009 | 7.926 | 8.042 | 7.690 | 8.042 | 4,687 | +0.19(+2.42%) |
Sep 04, 2009 | 7.680 | 8.196 | 7.680 | 7.852 | 49,978 | +0.25(+3.23%) |
Sep 03, 2009 | 7.680 | 7.869 | 7.606 | 7.606 | 13,792 | -0.35(-4.43%) |
Sep 02, 2009 | 7.520 | 7.959 | 7.360 | 7.959 | 22,603 | -0.23(-2.80%) |
Sep 01, 2009 | 8.237 | 8.237 | 8.114 | 8.188 | 6,887 | -0.05(-0.60%) |
Aug 31, 2009 | 8.254 | 8.254 | 8.033 | 8.237 | 5,845 | +0.04(+0.49%) |
Aug 28, 2009 | 8.196 | 8.237 | 8.196 | 8.197 | 47,457 | -0.02(-0.19%) |
Aug 27, 2009 | 8.195 | 8.319 | 8.195 | 8.213 | 1,473 | -0.10(-1.18%) |
Aug 26, 2009 | 8.155 | 8.311 | 8.155 | 8.311 | 9,609 | +0.28(+3.47%) |
Aug 25, 2009 | 7.377 | 8.196 | 7.277 | 8.033 | 14,783 | +0.57(+7.69%) |
Aug 24, 2009 | 7.377 | 7.631 | 7.174 | 7.459 | 4,695 | +0.04(+0.50%) |
Aug 21, 2009 | 7.459 | 7.762 | 7.278 | 7.422 | 8,387 | -0.00(-0.06%) |
Aug 20, 2009 | 7.459 | 7.459 | 7.254 | 7.426 | 4,697 | -0.02(-0.33%) |
Aug 19, 2009 | 7.336 | 7.459 | 7.328 | 7.451 | 8,287 | -0.01(-0.11%) |
Aug 18, 2009 | 7.393 | 7.459 | 7.098 | 7.459 | 39,704 | +0.25(+3.41%) |
Aug 17, 2009 | 7.213 | 7.278 | 7.197 | 7.213 | 46,506 | -0.09(-1.23%) |
Aug 14, 2009 | 7.131 | 7.655 | 7.074 | 7.303 | 58,649 | +0.17(+2.41%) |
Aug 13, 2009 | 7.156 | 7.172 | 7.090 | 7.131 | 60,929 | +0.02(+0.35%) |
Aug 12, 2009 | 6.967 | 7.180 | 6.746 | 7.106 | 10,804 | +0.22(+3.21%) |
Aug 11, 2009 | 6.680 | 7.541 | 6.680 | 6.885 | 43,325 | -0.50(-6.77%) |
Aug 10, 2009 | 7.188 | 7.647 | 7.188 | 7.385 | 81,986 | +0.02(+0.22%) |
Aug 07, 2009 | 7.336 | 7.369 | 7.033 | 7.369 | 46,487 | +0.23(+3.21%) |
Aug 06, 2009 | 7.352 | 7.352 | 7.139 | 7.139 | 2,602 | -0.05(-0.68%) |
Aug 05, 2009 | 7.254 | 7.254 | 7.000 | 7.188 | 4,465 | -0.39(-5.19%) |
Aug 04, 2009 | 7.172 | 7.606 | 7.172 | 7.582 | 4,262 | +0.25(+3.35%) |
Aug 03, 2009 | 7.172 | 7.369 | 7.074 | 7.336 | 31,983 | +0.20(+2.87%) |
Jul 31, 2009 | 6.803 | 7.131 | 6.762 | 7.131 | 4,194 | +0.24(+3.45%) |
Jul 30, 2009 | 6.803 | 6.893 | 6.803 | 6.893 | 1,769 | +0.12(+1.82%) |
Jul 29, 2009 | 7.090 | 7.121 | 6.688 | 6.770 | 8,796 | -0.29(-4.07%) |
Jul 28, 2009 | 6.762 | 7.057 | 6.500 | 7.057 | 6,521 | +0.11(+1.53%) |
Jul 27, 2009 | 6.754 | 7.033 | 6.680 | 6.951 | 5,703 | +0.19(+2.79%) |
Jul 24, 2009 | 6.721 | 6.910 | 6.615 | 6.762 | 20,961 | -0.23(-3.28%) |
Jul 23, 2009 | 6.887 | 6.992 | 6.885 | 6.992 | 6,727 | +0.14(+2.00%) |
Jul 22, 2009 | 6.844 | 6.951 | 6.844 | 6.855 | 27,572 | -0.02(-0.32%) |
Jul 21, 2009 | 6.852 | 6.885 | 6.762 | 6.877 | 4,397 | +0.11(+1.67%) |
Jul 20, 2009 | 6.951 | 6.967 | 6.721 | 6.764 | 2,341 | -0.20(-2.92%) |
Jul 17, 2009 | 7.049 | 7.131 | 6.967 | 6.967 | 4,998 | +0.00(+0.00%) |
Jul 16, 2009 | 6.590 | 6.967 | 6.500 | 6.967 | 18,856 | +0.37(+5.59%) |
Jul 15, 2009 | 6.598 | 6.598 | 6.516 | 6.598 | 24,605 | +0.00(+0.00%) |
Jul 14, 2009 | 6.582 | 6.598 | 6.557 | 6.598 | 25,258 | +0.01(+0.12%) |
Jul 13, 2009 | 6.459 | 6.649 | 6.459 | 6.590 | 15,006 | -0.01(-0.12%) |
Jul 10, 2009 | 6.557 | 6.598 | 6.557 | 6.598 | 11,231 | +0.00(+0.00%) |
Jul 09, 2009 | 6.598 | 6.647 | 6.558 | 6.598 | 22,875 | +0.00(+0.00%) |
Jul 08, 2009 | 6.627 | 6.639 | 6.565 | 6.598 | 31,705 | +0.00(+0.00%) |
Jul 07, 2009 | 6.574 | 6.639 | 6.565 | 6.598 | 73,049 | +0.02(+0.25%) |
Jul 06, 2009 | 6.631 | 6.631 | 6.557 | 6.582 | 1,260 | -0.08(-1.23%) |
Jul 02, 2009 | 6.918 | 6.942 | 6.459 | 6.664 | 15,362 | -0.23(-3.33%) |
Jul 01, 2009 | 6.680 | 7.115 | 6.680 | 6.893 | 3,247 | +0.09(+1.33%) |
Jun 30, 2009 | 6.656 | 6.803 | 6.647 | 6.803 | 2,813 | +0.02(+0.36%) |
Jun 29, 2009 | 6.787 | 6.787 | 6.647 | 6.778 | 2,444 | +0.03(+0.39%) |
Jun 26, 2009 | 6.754 | 6.754 | 6.752 | 6.752 | 762 | -0.01(-0.15%) |
Jun 25, 2009 | 6.681 | 6.787 | 6.681 | 6.762 | 1,981 | +0.06(+0.85%) |
Jun 24, 2009 | 6.746 | 6.762 | 6.639 | 6.705 | 1,049 | +0.07(+0.99%) |
Jun 23, 2009 | 6.557 | 6.656 | 6.557 | 6.639 | 6,834 | +0.08(+1.25%) |
Jun 22, 2009 | 6.557 | 6.606 | 6.557 | 6.557 | 1,342 | -0.10(-1.48%) |
Jun 19, 2009 | 6.664 | 6.664 | 6.557 | 6.656 | 4,439 | +0.10(+1.50%) |
Jun 18, 2009 | 6.598 | 6.598 | 6.451 | 6.557 | 37,425 | +0.03(+0.50%) |
Jun 17, 2009 | 6.520 | 6.623 | 6.483 | 6.524 | 3,843 | -0.03(-0.50%) |
Jun 16, 2009 | 6.492 | 6.951 | 6.492 | 6.557 | 10,478 | +0.00(+0.00%) |
Jun 15, 2009 | 6.475 | 6.574 | 6.451 | 6.557 | 2,192 | +0.00(+0.00%) |
Jun 12, 2009 | 6.639 | 6.680 | 6.557 | 6.557 | 3,464 | -0.13(-1.96%) |
Jun 11, 2009 | 6.639 | 6.721 | 6.483 | 6.688 | 12,936 | -0.02(-0.24%) |
Jun 10, 2009 | 6.770 | 6.877 | 6.606 | 6.705 | 48,667 | +0.08(+1.24%) |
Jun 09, 2009 | 6.557 | 6.656 | 6.557 | 6.623 | 21,583 | +0.07(+1.00%) |
Jun 08, 2009 | 6.500 | 6.557 | 6.442 | 6.557 | 6,613 | -0.10(-1.48%) |
Jun 05, 2009 | 6.639 | 6.778 | 6.557 | 6.656 | 6,024 | -0.02(-0.37%) |
Jun 04, 2009 | 6.524 | 6.680 | 6.393 | 6.680 | 43,997 | +0.29(+4.49%) |
Jun 03, 2009 | 6.557 | 6.565 | 6.393 | 6.393 | 21,215 | -0.16(-2.50%) |
Jun 02, 2009 | 6.557 | 6.639 | 6.533 | 6.557 | 52,366 | +0.00(+0.00%) |
Jun 01, 2009 | 6.492 | 6.639 | 6.475 | 6.557 | 18,695 | -0.08(-1.23%) |
May 29, 2009 | 6.680 | 6.680 | 6.557 | 6.639 | 80,226 | -0.04(-0.61%) |
May 28, 2009 | 6.639 | 6.918 | 6.639 | 6.680 | 14,524 | +0.09(+1.37%) |
May 27, 2009 | 6.434 | 6.631 | 6.434 | 6.590 | 61,148 | +0.39(+6.35%) |
May 26, 2009 | 5.942 | 6.315 | 5.942 | 6.197 | 9,432 | +0.24(+3.99%) |
May 22, 2009 | 5.983 | 5.983 | 5.738 | 5.959 | 16,287 | +0.04(+0.69%) |
May 21, 2009 | 5.656 | 6.024 | 5.656 | 5.918 | 47,286 | +0.16(+2.70%) |
May 20, 2009 | 5.738 | 6.082 | 5.738 | 5.762 | 5,490 | +0.06(+1.01%) |
May 19, 2009 | 5.680 | 5.705 | 5.606 | 5.705 | 6,707 | +0.02(+0.43%) |
May 18, 2009 | 5.369 | 5.729 | 5.369 | 5.680 | 13,071 | +0.44(+8.45%) |
May 15, 2009 | 5.205 | 5.467 | 5.205 | 5.238 | 9,785 | -0.06(-1.08%) |
May 14, 2009 | 5.910 | 6.319 | 5.295 | 5.295 | 19,457 | -0.39(-6.92%) |
May 13, 2009 | 6.360 | 6.393 | 5.615 | 5.688 | 8,109 | -0.26(-4.41%) |
May 12, 2009 | 5.819 | 6.106 | 5.803 | 5.951 | 6,053 | -0.17(-2.81%) |
May 11, 2009 | 6.680 | 6.778 | 5.656 | 6.123 | 31,485 | +0.48(+8.42%) |
May 08, 2009 | 5.582 | 6.737 | 5.328 | 5.647 | 23,086 | +0.14(+2.53%) |
May 07, 2009 | 5.590 | 5.590 | 5.418 | 5.508 | 2,586 | -0.15(-2.61%) |
May 06, 2009 | 5.377 | 5.656 | 5.377 | 5.656 | 11,224 | +0.14(+2.53%) |
May 05, 2009 | 5.451 | 5.543 | 5.394 | 5.516 | 2,318 | +0.15(+2.75%) |
May 04, 2009 | 4.910 | 5.713 | 4.910 | 5.369 | 30,287 | +0.39(+7.73%) |
May 01, 2009 | 4.951 | 5.000 | 4.918 | 4.983 | 14,141 | +0.04(+0.83%) |
Apr 30, 2009 | 4.975 | 5.033 | 4.803 | 4.942 | 13,176 | +0.10(+2.03%) |
Apr 29, 2009 | 4.762 | 4.951 | 4.762 | 4.844 | 7,332 | -0.07(-1.50%) |
Apr 28, 2009 | 4.992 | 5.000 | 4.847 | 4.918 | 4,831 | +0.01(+0.17%) |
Apr 27, 2009 | 4.770 | 4.910 | 4.770 | 4.910 | 1,098 | +0.11(+2.39%) |
Apr 24, 2009 | 4.582 | 4.988 | 4.565 | 4.795 | 24,400 | +0.20(+4.46%) |
Apr 23, 2009 | 4.549 | 4.590 | 4.549 | 4.590 | 2,549 | -0.01(-0.18%) |
Apr 22, 2009 | 4.762 | 4.942 | 4.549 | 4.598 | 7,347 | -0.11(-2.43%) |
Apr 21, 2009 | 4.713 | 4.713 | 4.516 | 4.713 | 5,595 | +0.12(+2.57%) |
Apr 20, 2009 | 4.516 | 4.877 | 4.311 | 4.595 | 5,769 | -0.20(-4.17%) |
Apr 17, 2009 | 4.811 | 4.836 | 4.534 | 4.795 | 12,794 | +0.20(+4.46%) |
Apr 16, 2009 | 4.705 | 4.729 | 4.590 | 4.590 | 8,215 | -0.01(-0.18%) |
Apr 15, 2009 | 4.664 | 4.893 | 4.377 | 4.598 | 13,255 | -0.09(-1.92%) |
Apr 14, 2009 | 4.459 | 4.688 | 4.459 | 4.688 | 9,147 | +0.28(+6.32%) |
Apr 13, 2009 | 4.303 | 4.541 | 4.303 | 4.410 | 7,333 | +0.03(+0.75%) |
Apr 09, 2009 | 4.606 | 4.606 | 4.311 | 4.377 | 18,589 | -0.05(-1.24%) |
Apr 08, 2009 | 4.598 | 4.598 | 4.303 | 4.432 | 7,322 | -0.07(-1.51%) |
Apr 07, 2009 | 4.303 | 4.623 | 4.303 | 4.500 | 2,232 | +0.10(+2.23%) |
Apr 06, 2009 | 4.344 | 4.623 | 4.320 | 4.402 | 4,394 | -0.11(-2.36%) |
Apr 03, 2009 | 4.508 | 4.508 | 4.428 | 4.508 | 10,027 | -0.02(-0.36%) |
Apr 02, 2009 | 4.508 | 4.664 | 4.508 | 4.524 | 3,059 | +0.16(+3.76%) |
Apr 01, 2009 | 4.328 | 4.508 | 4.328 | 4.361 | 8,984 | +0.06(+1.33%) |
Mar 31, 2009 | 4.303 | 4.500 | 4.303 | 4.303 | 3,012 | +0.04(+0.96%) |
Mar 30, 2009 | 4.303 | 4.303 | 4.180 | 4.262 | 1,986 | +0.03(+0.70%) |
Mar 26, 2009 | 4.221 | 4.365 | 4.180 | 4.233 | 27,796 | +0.12(+2.87%) |
Mar 25, 2009 | 4.016 | 4.221 | 3.939 | 4.115 | 9,150 | -0.02(-0.59%) |
Mar 24, 2009 | 4.139 | 4.393 | 3.918 | 4.139 | 25,192 | +0.48(+13.23%) |
Mar 23, 2009 | 4.000 | 4.246 | 3.656 | 3.656 | 14,276 | -0.34(-8.61%) |
Mar 20, 2009 | 3.975 | 4.205 | 3.975 | 4.000 | 2,250 | -0.25(-5.97%) |
Mar 19, 2009 | 4.016 | 4.377 | 4.016 | 4.254 | 2,429 | +0.41(+10.66%) |
Mar 18, 2009 | 3.852 | 4.024 | 3.451 | 3.844 | 17,353 | -0.09(-2.29%) |
Mar 17, 2009 | 3.926 | 4.475 | 3.754 | 3.934 | 41,491 | +0.06(+1.48%) |
Mar 16, 2009 | 4.361 | 4.361 | 3.774 | 3.877 | 12,751 | -0.30(-7.25%) |
Mar 13, 2009 | 4.147 | 4.430 | 4.147 | 4.180 | 7,470 | +0.16(+3.87%) |
Mar 12, 2009 | 3.992 | 4.211 | 3.934 | 4.024 | 9,905 | -0.03(-0.81%) |
Mar 11, 2009 | 4.082 | 4.090 | 3.779 | 4.057 | 7,864 | +0.45(+12.63%) |
Mar 10, 2009 | 3.311 | 3.852 | 3.311 | 3.602 | 10,594 | +0.44(+13.86%) |
Mar 09, 2009 | 3.344 | 3.475 | 3.156 | 3.164 | 21,111 | -0.31(-8.96%) |
Mar 06, 2009 | 3.459 | 3.533 | 3.361 | 3.475 | 5,492 | +0.03(+0.95%) |
Mar 05, 2009 | 3.795 | 3.918 | 3.426 | 3.443 | 7,260 | -0.23(-6.25%) |
Mar 04, 2009 | 3.451 | 3.672 | 3.451 | 3.672 | 2,867 | +0.31(+9.27%) |
Mar 02, 2009 | 3.934 | 3.934 | 3.328 | 3.361 | 26,784 | -0.89(-21.00%) |
Feb 27, 2009 | 3.938 | 4.254 | 3.893 | 4.254 | 12,363 | +0.16(+3.80%) |
Feb 26, 2009 | 4.221 | 4.269 | 4.008 | 4.098 | 8,258 | -0.01(-0.27%) |
Feb 25, 2009 | 4.229 | 4.229 | 4.098 | 4.109 | 4,321 | -0.04(-0.92%) |
Feb 24, 2009 | 4.016 | 4.147 | 4.016 | 4.147 | 9,717 | +0.09(+2.22%) |
Feb 23, 2009 | 3.893 | 4.344 | 3.893 | 4.057 | 16,893 | +0.16(+4.21%) |
Feb 20, 2009 | 3.893 | 3.951 | 3.893 | 3.893 | 17,906 | -0.12(-3.06%) |
Feb 19, 2009 | 3.951 | 4.080 | 3.951 | 4.016 | 7,572 | +0.07(+1.66%) |
Feb 18, 2009 | 4.500 | 4.500 | 3.893 | 3.951 | 19,671 | -0.02(-0.62%) |
Feb 17, 2009 | 4.098 | 4.287 | 3.934 | 3.975 | 7,340 | -0.22(-5.20%) |
Feb 13, 2009 | 4.615 | 4.672 | 4.156 | 4.193 | 6,877 | -0.18(-4.20%) |
Feb 12, 2009 | 4.377 | 4.631 | 4.303 | 4.377 | 4,117 | +0.02(+0.38%) |
Feb 11, 2009 | 4.197 | 4.361 | 4.197 | 4.361 | 1,227 | -0.15(-3.27%) |
Feb 10, 2009 | 4.499 | 4.508 | 4.369 | 4.508 | 1,439 | +0.23(+5.36%) |
Feb 09, 2009 | 4.352 | 4.352 | 4.033 | 4.279 | 3,922 | -0.25(-5.43%) |
Feb 05, 2009 | 4.508 | 4.524 | 4.524 | 4.524 | 488 | +0.02(+0.36%) |
Feb 04, 2009 | 4.541 | 4.541 | 4.508 | 4.508 | 2,806 | -0.02(-0.36%) |
Feb 02, 2009 | 4.533 | 4.524 | 4.524 | 4.524 | 5,734 | +0.03(+0.73%) |
Jan 30, 2009 | 4.316 | 4.492 | 4.311 | 4.492 | 1,079 | +0.16(+3.79%) |
Jan 29, 2009 | 4.156 | 4.705 | 4.156 | 4.328 | 11,984 | +0.02(+0.38%) |
Jan 28, 2009 | 4.221 | 4.467 | 4.221 | 4.311 | 32,219 | +0.28(+6.91%) |
Jan 27, 2009 | 4.065 | 4.131 | 4.025 | 4.033 | 11,908 | +0.02(+0.41%) |
Jan 26, 2009 | 4.090 | 4.090 | 3.959 | 4.016 | 4,288 | -0.05(-1.21%) |
Jan 23, 2009 | 4.098 | 4.098 | 4.016 | 4.065 | 1,098 | +0.04(+1.02%) |
Jan 22, 2009 | 3.869 | 4.106 | 3.869 | 4.024 | 2,074 | -0.07(-1.80%) |
Jan 21, 2009 | 4.169 | 4.172 | 3.926 | 4.098 | 8,490 | +0.25(+6.38%) |
Jan 20, 2009 | 4.147 | 4.147 | 3.852 | 3.852 | 16,260 | -0.20(-5.05%) |
Jan 16, 2009 | 4.115 | 4.115 | 4.057 | 4.057 | 4,880 | +0.00(+0.00%) |
Jan 15, 2009 | 4.344 | 4.344 | 4.033 | 4.057 | 9,011 | +0.08(+2.06%) |
Jan 14, 2009 | 4.336 | 4.639 | 3.975 | 3.975 | 11,132 | -0.58(-12.77%) |
Jan 13, 2009 | 4.516 | 4.770 | 4.516 | 4.557 | 4,770 | -0.03(-0.71%) |
Jan 12, 2009 | 4.656 | 4.656 | 4.524 | 4.590 | 2,074 | -0.02(-0.53%) |
Jan 09, 2009 | 4.606 | 4.795 | 4.393 | 4.615 | 29,316 | -0.35(-7.10%) |
Jan 08, 2009 | 5.254 | 5.336 | 4.770 | 4.967 | 19,499 | -0.34(-6.34%) |
Jan 07, 2009 | 5.197 | 5.598 | 5.115 | 5.303 | 16,305 | +0.26(+5.20%) |
Jan 06, 2009 | 4.508 | 5.041 | 4.508 | 5.041 | 12,906 | +0.72(+16.79%) |
Jan 05, 2009 | 4.090 | 4.352 | 4.090 | 4.316 | 12,692 | +0.22(+5.32%) |
Jan 02, 2009 | 4.139 | 4.155 | 4.082 | 4.098 | 8,679 | +0.16(+4.16%) |
Dec 31, 2008 | 3.902 | 4.033 | 3.902 | 3.934 | 23,573 | -0.12(-3.03%) |
Dec 30, 2008 | 4.074 | 4.074 | 3.942 | 4.057 | 9,273 | +0.03(+0.81%) |
Dec 29, 2008 | 4.082 | 4.180 | 3.885 | 4.024 | 16,354 | -0.19(-4.47%) |
Dec 26, 2008 | 4.024 | 4.213 | 4.024 | 4.213 | 6,870 | +0.11(+2.80%) |
Dec 24, 2008 | 3.861 | 4.098 | 3.861 | 4.098 | 5,541 | +0.16(+4.17%) |
Dec 23, 2008 | 4.246 | 4.246 | 3.934 | 3.934 | 10,991 | -0.39(-9.09%) |
Dec 22, 2008 | 4.623 | 4.820 | 4.328 | 4.328 | 4,282 | -0.34(-7.37%) |
Dec 19, 2008 | 4.393 | 4.885 | 4.303 | 4.672 | 14,069 | +0.38(+8.78%) |
Dec 18, 2008 | 4.418 | 4.426 | 4.115 | 4.295 | 6,478 | +0.28(+6.94%) |
Dec 17, 2008 | 3.975 | 4.074 | 3.820 | 4.016 | 33,709 | +0.04(+1.03%) |
Dec 16, 2008 | 4.082 | 4.279 | 3.975 | 3.975 | 56,384 | +0.00(+0.00%) |
Dec 15, 2008 | 3.885 | 3.983 | 3.885 | 3.975 | 8,357 | -0.02(-0.61%) |
Dec 12, 2008 | 3.975 | 4.000 | 3.975 | 4.000 | 2,074 | +0.02(+0.62%) |
Dec 11, 2008 | 3.959 | 3.975 | 3.770 | 3.975 | 24,888 | +0.02(+0.41%) |
Dec 10, 2008 | 4.024 | 4.197 | 3.803 | 3.959 | 29,219 | +0.15(+3.87%) |
Dec 09, 2008 | 3.770 | 3.869 | 3.664 | 3.811 | 10,477 | +0.06(+1.53%) |
Dec 08, 2008 | 3.844 | 3.852 | 3.541 | 3.754 | 24,787 | -0.17(-4.38%) |
Dec 05, 2008 | 4.106 | 4.107 | 3.926 | 3.926 | 1,708 | -0.31(-7.24%) |
Dec 04, 2008 | 4.613 | 4.631 | 4.229 | 4.232 | 10,084 | -0.07(-1.54%) |
Dec 03, 2008 | 4.303 | 4.398 | 4.246 | 4.298 | 9,272 | -0.05(-1.24%) |
Dec 02, 2008 | 3.983 | 4.852 | 3.483 | 4.352 | 15,823 | +0.62(+16.70%) |