Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.489 | 5.515 | 5.402 | 5.415 | 151,653 | -0.10(-1.73%) |
Oct 29, 2009 | 5.515 | 5.537 | 5.485 | 5.511 | 130,842 | -0.02(-0.39%) |
Oct 28, 2009 | 5.589 | 5.589 | 5.524 | 5.532 | 126,906 | -0.05(-0.93%) |
Oct 27, 2009 | 5.571 | 5.602 | 5.545 | 5.584 | 198,160 | -0.00(-0.08%) |
Oct 26, 2009 | 5.589 | 5.610 | 5.576 | 5.589 | 144,257 | +0.00(+0.00%) |
Oct 23, 2009 | 5.558 | 5.602 | 5.554 | 5.589 | 151,470 | +0.00(+0.01%) |
Oct 22, 2009 | 5.597 | 5.610 | 5.554 | 5.588 | 252,361 | -0.00(-0.08%) |
Oct 21, 2009 | 5.606 | 5.649 | 5.593 | 5.593 | 200,079 | -0.04(-0.69%) |
Oct 20, 2009 | 5.602 | 5.632 | 5.593 | 5.632 | 251,648 | +0.08(+1.48%) |
Oct 19, 2009 | 5.502 | 5.558 | 5.502 | 5.550 | 239,191 | +0.05(+0.87%) |
Oct 16, 2009 | 5.381 | 5.508 | 5.372 | 5.502 | 161,686 | +0.11(+2.01%) |
Oct 15, 2009 | 5.312 | 5.415 | 5.182 | 5.394 | 627,556 | -0.05(-0.88%) |
Oct 14, 2009 | 5.632 | 5.636 | 5.415 | 5.441 | 525,289 | -0.19(-3.38%) |
Oct 13, 2009 | 5.532 | 5.671 | 5.532 | 5.632 | 425,640 | +0.10(+1.88%) |
Oct 12, 2009 | 5.749 | 5.805 | 5.480 | 5.528 | 768,232 | -0.29(-5.06%) |
Oct 09, 2009 | 6.074 | 6.096 | 5.810 | 5.823 | 241,580 | -0.23(-3.88%) |
Oct 08, 2009 | 6.061 | 6.174 | 6.039 | 6.058 | 193,634 | +0.02(+0.30%) |
Oct 07, 2009 | 6.065 | 6.083 | 6.035 | 6.039 | 147,950 | -0.03(-0.50%) |
Oct 06, 2009 | 6.009 | 6.109 | 6.009 | 6.070 | 167,891 | +0.03(+0.43%) |
Oct 05, 2009 | 5.966 | 6.050 | 5.949 | 6.044 | 123,767 | +0.05(+0.87%) |
Oct 02, 2009 | 5.974 | 5.992 | 5.935 | 5.992 | 60,375 | +0.03(+0.58%) |
Oct 01, 2009 | 6.044 | 6.065 | 5.957 | 5.957 | 190,680 | -0.05(-0.80%) |
Sep 30, 2009 | 6.022 | 6.083 | 5.983 | 6.005 | 203,739 | +0.02(+0.29%) |
Sep 29, 2009 | 6.091 | 6.109 | 5.987 | 5.987 | 191,811 | -0.10(-1.71%) |
Sep 28, 2009 | 5.983 | 6.109 | 5.983 | 6.091 | 112,970 | +0.10(+1.59%) |
Sep 25, 2009 | 5.983 | 6.022 | 5.970 | 5.996 | 109,865 | -0.03(-0.43%) |
Sep 24, 2009 | 5.992 | 6.022 | 5.957 | 6.022 | 98,523 | +0.06(+0.94%) |
Sep 23, 2009 | 5.948 | 5.974 | 5.927 | 5.966 | 61,584 | +0.02(+0.29%) |
Sep 22, 2009 | 5.927 | 5.992 | 5.905 | 5.948 | 98,236 | +0.06(+0.96%) |
Sep 21, 2009 | 5.892 | 5.930 | 5.844 | 5.892 | 96,053 | +0.03(+0.45%) |
Sep 18, 2009 | 5.892 | 5.918 | 5.831 | 5.865 | 116,134 | -0.01(-0.16%) |
Sep 17, 2009 | 5.814 | 5.888 | 5.814 | 5.875 | 165,663 | +0.08(+1.42%) |
Sep 16, 2009 | 5.818 | 5.823 | 5.784 | 5.792 | 129,009 | +0.01(+0.22%) |
Sep 15, 2009 | 5.775 | 5.801 | 5.766 | 5.779 | 131,597 | +0.02(+0.38%) |
Sep 14, 2009 | 5.745 | 5.784 | 5.714 | 5.758 | 145,275 | +0.03(+0.45%) |
Sep 11, 2009 | 5.814 | 5.840 | 5.714 | 5.732 | 166,395 | -0.08(-1.46%) |
Sep 10, 2009 | 5.736 | 5.827 | 5.717 | 5.817 | 86,368 | +0.08(+1.33%) |
Sep 09, 2009 | 5.762 | 5.762 | 5.697 | 5.740 | 117,007 | +0.00(+0.00%) |
Sep 08, 2009 | 5.701 | 5.849 | 5.649 | 5.740 | 212,520 | +0.11(+1.92%) |
Sep 04, 2009 | 5.589 | 5.632 | 5.567 | 5.632 | 119,042 | +0.04(+0.70%) |
Sep 03, 2009 | 5.597 | 5.619 | 5.532 | 5.593 | 244,634 | +0.03(+0.55%) |
Sep 02, 2009 | 5.567 | 5.584 | 5.515 | 5.563 | 144,929 | +0.00(+0.00%) |
Sep 01, 2009 | 5.545 | 5.576 | 5.519 | 5.563 | 168,025 | +0.06(+1.18%) |
Aug 31, 2009 | 5.476 | 5.498 | 5.450 | 5.498 | 99,245 | +0.02(+0.32%) |
Aug 28, 2009 | 5.450 | 5.480 | 5.437 | 5.480 | 133,845 | +0.01(+0.24%) |
Aug 27, 2009 | 5.467 | 5.476 | 5.424 | 5.467 | 128,591 | +0.00(+0.00%) |
Aug 26, 2009 | 5.437 | 5.467 | 5.413 | 5.467 | 64,156 | +0.03(+0.56%) |
Aug 25, 2009 | 5.398 | 5.476 | 5.398 | 5.437 | 162,166 | +0.03(+0.48%) |
Aug 24, 2009 | 5.372 | 5.459 | 5.355 | 5.411 | 130,803 | +0.04(+0.73%) |
Aug 21, 2009 | 5.385 | 5.402 | 5.359 | 5.372 | 104,893 | +0.00(+0.06%) |
Aug 20, 2009 | 5.338 | 5.394 | 5.329 | 5.369 | 142,801 | +0.05(+1.00%) |
Aug 19, 2009 | 5.346 | 5.407 | 5.316 | 5.316 | 169,467 | -0.04(-0.81%) |
Aug 18, 2009 | 5.320 | 5.359 | 5.299 | 5.359 | 103,487 | +0.01(+0.24%) |
Aug 17, 2009 | 5.351 | 5.352 | 5.290 | 5.346 | 69,047 | -0.03(-0.53%) |
Aug 14, 2009 | 5.342 | 5.381 | 5.317 | 5.375 | 84,625 | +0.05(+0.86%) |
Aug 13, 2009 | 5.355 | 5.368 | 5.255 | 5.329 | 101,983 | +0.02(+0.29%) |
Aug 12, 2009 | 5.359 | 5.376 | 5.303 | 5.313 | 78,254 | -0.03(-0.62%) |
Aug 11, 2009 | 5.381 | 5.402 | 5.346 | 5.346 | 64,867 | -0.03(-0.56%) |
Aug 10, 2009 | 5.286 | 5.411 | 5.286 | 5.376 | 115,165 | +0.08(+1.55%) |
Aug 07, 2009 | 5.411 | 5.420 | 5.294 | 5.294 | 136,762 | -0.09(-1.69%) |
Aug 06, 2009 | 5.368 | 5.415 | 5.351 | 5.385 | 100,279 | +0.03(+0.65%) |
Aug 05, 2009 | 5.351 | 5.415 | 5.329 | 5.351 | 154,919 | +0.00(+0.08%) |
Aug 04, 2009 | 5.338 | 5.407 | 5.333 | 5.346 | 124,051 | +0.01(+0.16%) |
Aug 03, 2009 | 5.407 | 5.415 | 5.294 | 5.338 | 126,279 | -0.00(-0.08%) |
Jul 31, 2009 | 5.286 | 5.351 | 5.255 | 5.342 | 101,362 | +0.09(+1.65%) |
Jul 30, 2009 | 5.281 | 5.325 | 5.255 | 5.255 | 103,640 | +0.00(+0.00%) |
Jul 29, 2009 | 5.294 | 5.314 | 5.234 | 5.255 | 74,944 | -0.04(-0.74%) |
Jul 28, 2009 | 5.225 | 5.294 | 5.212 | 5.294 | 79,598 | +0.07(+1.33%) |
Jul 27, 2009 | 5.255 | 5.312 | 5.225 | 5.225 | 95,222 | -0.04(-0.74%) |
Jul 24, 2009 | 5.294 | 5.299 | 5.203 | 5.264 | 1,809 | -0.03(-0.65%) |
Jul 23, 2009 | 5.307 | 5.316 | 5.277 | 5.299 | 187,088 | -0.01(-0.16%) |
Jul 22, 2009 | 5.351 | 5.355 | 5.299 | 5.307 | 74,420 | -0.04(-0.81%) |
Jul 21, 2009 | 5.294 | 5.351 | 5.294 | 5.351 | 60,437 | +0.06(+1.06%) |
Jul 20, 2009 | 5.312 | 5.355 | 5.269 | 5.294 | 85,481 | -0.01(-0.16%) |
Jul 17, 2009 | 5.234 | 5.320 | 5.125 | 5.303 | 89,798 | +0.07(+1.32%) |
Jul 16, 2009 | 5.268 | 5.302 | 5.221 | 5.234 | 137,206 | -0.01(-0.17%) |
Jul 15, 2009 | 5.286 | 5.320 | 5.234 | 5.242 | 114,094 | -0.04(-0.82%) |
Jul 14, 2009 | 5.286 | 5.305 | 5.186 | 5.286 | 160,694 | +0.09(+1.75%) |
Jul 13, 2009 | 5.211 | 5.338 | 5.182 | 5.195 | 131,308 | +0.00(+0.08%) |
Jul 10, 2009 | 5.247 | 5.247 | 5.169 | 5.190 | 105,357 | +0.00(+0.00%) |
Jul 09, 2009 | 5.173 | 5.234 | 5.156 | 5.190 | 88,006 | +0.01(+0.17%) |
Jul 08, 2009 | 5.026 | 5.186 | 5.026 | 5.182 | 161,836 | +0.13(+2.66%) |
Jul 07, 2009 | 5.039 | 5.134 | 5.004 | 5.047 | 117,187 | +0.06(+1.30%) |
Jul 06, 2009 | 4.965 | 5.017 | 4.935 | 4.982 | 129,323 | +0.02(+0.44%) |
Jul 02, 2009 | 4.991 | 5.047 | 4.961 | 4.961 | 132,139 | -0.04(-0.78%) |
Jul 01, 2009 | 5.047 | 5.066 | 5.000 | 5.000 | 131,407 | -0.02(-0.35%) |
Jun 30, 2009 | 5.160 | 5.160 | 5.008 | 5.017 | 116,476 | -0.10(-1.95%) |
Jun 29, 2009 | 5.160 | 5.260 | 5.112 | 5.117 | 129,531 | -0.09(-1.75%) |
Jun 26, 2009 | 5.216 | 5.273 | 5.138 | 5.208 | 102,488 | -0.05(-0.99%) |
Jun 25, 2009 | 5.264 | 5.286 | 5.208 | 5.260 | 157,075 | -0.10(-1.78%) |
Jun 24, 2009 | 5.134 | 5.355 | 5.134 | 5.355 | 129,455 | +0.25(+4.92%) |
Jun 23, 2009 | 4.995 | 5.104 | 4.991 | 5.104 | 105,364 | +0.11(+2.26%) |
Jun 22, 2009 | 5.177 | 5.177 | 4.982 | 4.991 | 260,655 | -0.19(-3.60%) |
Jun 19, 2009 | 5.065 | 5.177 | 5.065 | 5.177 | 110,860 | +0.11(+2.07%) |
Jun 18, 2009 | 5.026 | 5.108 | 5.026 | 5.072 | 91,046 | +0.05(+0.92%) |
Jun 17, 2009 | 5.000 | 5.108 | 4.973 | 5.026 | 140,557 | +0.02(+0.43%) |
Jun 16, 2009 | 4.857 | 5.026 | 4.857 | 5.004 | 99,806 | +0.13(+2.64%) |
Jun 15, 2009 | 4.995 | 5.047 | 4.818 | 4.875 | 260,731 | -0.21(-4.06%) |
Jun 12, 2009 | 5.190 | 5.242 | 4.948 | 5.082 | 266,481 | -0.16(-2.98%) |
Jun 11, 2009 | 5.277 | 5.286 | 5.182 | 5.238 | 150,623 | -0.01(-0.25%) |
Jun 10, 2009 | 5.307 | 5.385 | 5.208 | 5.251 | 151,736 | -0.02(-0.33%) |
Jun 09, 2009 | 5.229 | 5.398 | 5.229 | 5.268 | 191,711 | +0.00(+0.00%) |
Jun 08, 2009 | 5.346 | 5.372 | 5.264 | 5.268 | 112,579 | -0.10(-1.78%) |
Jun 05, 2009 | 5.502 | 5.502 | 5.320 | 5.364 | 142,406 | -0.04(-0.80%) |
Jun 04, 2009 | 5.169 | 5.415 | 5.169 | 5.407 | 208,723 | +0.24(+4.61%) |
Jun 03, 2009 | 5.052 | 5.173 | 5.043 | 5.169 | 201,221 | +0.13(+2.67%) |
Jun 02, 2009 | 4.922 | 5.065 | 4.922 | 5.034 | 165,677 | +0.15(+3.11%) |
Jun 01, 2009 | 4.974 | 4.978 | 4.878 | 4.883 | 135,149 | -0.06(-1.14%) |
May 29, 2009 | 5.047 | 5.060 | 4.926 | 4.939 | 123,700 | -0.10(-1.98%) |
May 28, 2009 | 5.039 | 5.060 | 5.013 | 5.039 | 93,765 | +0.00(+0.09%) |
May 27, 2009 | 5.026 | 5.095 | 5.017 | 5.034 | 131,571 | +0.01(+0.17%) |
May 26, 2009 | 4.987 | 5.026 | 4.965 | 5.026 | 124,494 | +0.05(+0.96%) |
May 22, 2009 | 4.943 | 5.026 | 4.943 | 4.978 | 94,742 | +0.04(+0.79%) |
May 21, 2009 | 4.922 | 4.974 | 4.922 | 4.939 | 134,062 | +0.02(+0.44%) |
May 20, 2009 | 4.922 | 4.978 | 4.906 | 4.917 | 98,042 | +0.04(+0.89%) |
May 19, 2009 | 4.792 | 4.874 | 4.787 | 4.874 | 106,253 | +0.10(+2.18%) |
May 18, 2009 | 4.805 | 4.809 | 4.766 | 4.770 | 107,801 | -0.03(-0.63%) |
May 15, 2009 | 4.844 | 4.844 | 4.800 | 4.800 | 85,327 | -0.01(-0.27%) |
May 14, 2009 | 4.779 | 4.813 | 4.748 | 4.813 | 123,788 | +0.05(+1.09%) |
May 13, 2009 | 4.809 | 4.813 | 4.738 | 4.761 | 93,417 | -0.08(-1.70%) |
May 12, 2009 | 4.761 | 4.844 | 4.761 | 4.844 | 136,077 | +0.08(+1.64%) |
May 11, 2009 | 4.748 | 4.766 | 4.627 | 4.766 | 246,623 | +0.01(+0.18%) |
May 08, 2009 | 4.744 | 4.766 | 4.727 | 4.757 | 188,325 | +0.01(+0.18%) |
May 07, 2009 | 4.761 | 4.792 | 4.714 | 4.748 | 211,749 | -0.01(-0.27%) |
May 06, 2009 | 4.744 | 4.789 | 4.722 | 4.761 | 234,692 | +0.03(+0.55%) |
May 05, 2009 | 4.722 | 4.740 | 4.696 | 4.735 | 82,841 | +0.00(+0.09%) |
May 04, 2009 | 4.805 | 4.805 | 4.709 | 4.731 | 178,428 | -0.04(-0.82%) |
May 01, 2009 | 4.809 | 4.809 | 4.764 | 4.770 | 108,256 | -0.04(-0.81%) |
Apr 30, 2009 | 4.753 | 4.809 | 4.722 | 4.809 | 112,926 | +0.06(+1.28%) |
Apr 29, 2009 | 4.696 | 4.766 | 4.666 | 4.748 | 177,705 | +0.05(+1.11%) |
Apr 28, 2009 | 4.675 | 4.709 | 4.619 | 4.696 | 107,529 | +0.04(+0.84%) |
Apr 27, 2009 | 4.636 | 4.657 | 4.610 | 4.657 | 122,581 | +0.02(+0.47%) |
Apr 24, 2009 | 4.653 | 4.670 | 4.610 | 4.636 | 61,808 | -0.03(-0.56%) |
Apr 23, 2009 | 4.696 | 4.757 | 4.634 | 4.662 | 161,654 | -0.03(-0.74%) |
Apr 22, 2009 | 4.610 | 4.696 | 4.610 | 4.696 | 140,522 | +0.08(+1.69%) |
Apr 21, 2009 | 4.506 | 4.640 | 4.475 | 4.618 | 186,490 | +0.08(+1.72%) |
Apr 20, 2009 | 4.467 | 4.575 | 4.454 | 4.540 | 212,268 | -0.03(-0.57%) |
Apr 17, 2009 | 4.627 | 4.627 | 4.428 | 4.566 | 148,774 | -0.06(-1.40%) |
Apr 16, 2009 | 4.631 | 4.636 | 4.527 | 4.631 | 69,236 | +0.01(+0.19%) |
Apr 15, 2009 | 4.419 | 4.631 | 4.415 | 4.623 | 141,644 | +0.13(+2.89%) |
Apr 14, 2009 | 4.341 | 4.532 | 4.341 | 4.493 | 146,759 | +0.06(+1.47%) |
Apr 13, 2009 | 4.484 | 4.506 | 4.376 | 4.428 | 91,092 | -0.10(-2.20%) |
Apr 09, 2009 | 4.588 | 4.614 | 4.523 | 4.527 | 135,435 | -0.01(-0.29%) |
Apr 08, 2009 | 4.540 | 4.584 | 4.532 | 4.540 | 85,063 | +0.01(+0.19%) |
Apr 07, 2009 | 4.510 | 4.549 | 4.488 | 4.532 | 85,899 | +0.01(+0.29%) |
Apr 06, 2009 | 4.514 | 4.519 | 4.428 | 4.519 | 92,886 | +0.01(+0.29%) |
Apr 03, 2009 | 4.549 | 4.549 | 4.428 | 4.506 | 124,090 | -0.06(-1.33%) |
Apr 02, 2009 | 4.432 | 4.592 | 4.432 | 4.566 | 135,728 | +0.16(+3.54%) |
Apr 01, 2009 | 4.410 | 4.506 | 4.390 | 4.410 | 86,007 | +0.03(+0.79%) |
Mar 31, 2009 | 4.328 | 4.384 | 4.319 | 4.376 | 127,751 | +0.06(+1.30%) |
Mar 30, 2009 | 4.454 | 4.493 | 4.298 | 4.319 | 159,897 | -0.15(-3.30%) |
Mar 26, 2009 | 4.480 | 4.510 | 4.462 | 4.467 | 60,407 | -0.02(-0.48%) |
Mar 25, 2009 | 4.532 | 4.545 | 4.454 | 4.488 | 179,293 | -0.03(-0.67%) |
Mar 24, 2009 | 4.562 | 4.571 | 4.462 | 4.519 | 70,693 | -0.02(-0.48%) |
Mar 23, 2009 | 4.558 | 4.614 | 4.532 | 4.540 | 146,641 | +0.01(+0.29%) |
Mar 20, 2009 | 4.536 | 4.575 | 4.488 | 4.527 | 118,087 | -0.04(-0.95%) |
Mar 19, 2009 | 4.571 | 4.601 | 4.571 | 4.571 | 71,297 | +0.02(+0.48%) |
Mar 18, 2009 | 4.462 | 4.571 | 4.462 | 4.549 | 120,610 | +0.02(+0.38%) |
Mar 17, 2009 | 4.540 | 4.566 | 4.449 | 4.532 | 92,013 | +0.04(+0.87%) |
Mar 16, 2009 | 4.506 | 4.571 | 4.449 | 4.493 | 96,293 | +0.05(+1.07%) |
Mar 13, 2009 | 4.527 | 4.527 | 4.423 | 4.445 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.462 | 4.584 | 4.332 | 4.419 | 335,687 | -0.02(-0.49%) |
Mar 11, 2009 | 4.393 | 4.532 | 4.306 | 4.441 | 189,419 | +0.14(+3.16%) |
Mar 10, 2009 | 4.181 | 4.367 | 4.181 | 4.305 | 189,701 | +0.15(+3.50%) |
Mar 09, 2009 | 4.237 | 4.237 | 4.159 | 4.159 | 214,860 | -0.06(-1.44%) |
Mar 06, 2009 | 4.289 | 4.298 | 4.163 | 4.220 | 0 | +0.04(+1.07%) |
Mar 05, 2009 | 4.228 | 4.241 | 4.168 | 4.175 | 111,125 | -0.07(-1.66%) |
Mar 04, 2009 | 4.246 | 4.332 | 4.202 | 4.246 | 159,387 | -0.14(-3.16%) |
Mar 02, 2009 | 4.558 | 4.558 | 4.371 | 4.384 | 207,543 | -0.17(-3.80%) |
Feb 27, 2009 | 4.566 | 4.679 | 4.523 | 4.558 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.718 | 4.740 | 4.458 | 4.545 | 319,758 | +0.18(+4.07%) |
Feb 25, 2009 | 4.393 | 4.484 | 4.246 | 4.367 | 315,405 | +0.17(+3.94%) |
Feb 24, 2009 | 4.007 | 4.237 | 3.994 | 4.202 | 242,065 | +0.20(+4.96%) |
Feb 23, 2009 | 4.029 | 4.043 | 3.804 | 4.003 | 338,231 | +0.01(+0.33%) |
Feb 20, 2009 | 4.029 | 4.029 | 3.739 | 3.990 | 416,855 | -0.16(-3.76%) |
Feb 19, 2009 | 4.159 | 4.198 | 4.077 | 4.146 | 266,074 | +0.03(+0.74%) |
Feb 18, 2009 | 4.324 | 4.324 | 4.085 | 4.116 | 193,992 | -0.15(-3.46%) |
Feb 17, 2009 | 4.436 | 4.436 | 4.254 | 4.263 | 224,742 | -0.31(-6.82%) |
Feb 13, 2009 | 4.584 | 4.666 | 4.527 | 4.575 | 117,145 | -0.06(-1.31%) |
Feb 12, 2009 | 4.675 | 4.675 | 4.588 | 4.636 | 111,652 | -0.04(-0.93%) |
Feb 11, 2009 | 4.679 | 4.679 | 4.618 | 4.679 | 92,484 | +0.00(+0.00%) |
Feb 10, 2009 | 4.679 | 4.701 | 4.659 | 4.679 | 113,300 | -0.04(-0.83%) |
Feb 09, 2009 | 4.653 | 4.718 | 4.592 | 4.718 | 139,629 | +0.06(+1.40%) |
Feb 06, 2009 | 4.757 | 4.800 | 4.636 | 4.653 | 246,309 | -0.06(-1.20%) |
Feb 05, 2009 | 4.636 | 4.744 | 4.605 | 4.709 | 185,738 | +0.08(+1.78%) |
Feb 04, 2009 | 4.631 | 4.657 | 4.623 | 4.627 | 54,224 | +0.01(+0.28%) |
Feb 03, 2009 | 4.623 | 4.657 | 4.579 | 4.614 | 141,058 | -0.01(-0.19%) |
Feb 02, 2009 | 4.679 | 4.724 | 4.623 | 4.623 | 157,836 | -0.06(-1.20%) |
Jan 30, 2009 | 4.683 | 4.731 | 4.597 | 4.679 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.644 | 4.740 | 4.631 | 4.705 | 173,020 | +0.04(+0.93%) |
Jan 28, 2009 | 4.549 | 4.722 | 4.371 | 4.662 | 284,185 | +0.16(+3.49%) |
Jan 27, 2009 | 4.454 | 4.519 | 4.417 | 4.505 | 134,572 | +0.09(+2.14%) |
Jan 26, 2009 | 4.419 | 4.454 | 4.332 | 4.410 | 96,791 | +0.03(+0.79%) |
Jan 23, 2009 | 4.250 | 4.419 | 4.250 | 4.376 | 137,386 | +0.00(+0.00%) |
Jan 22, 2009 | 4.380 | 4.480 | 4.363 | 4.376 | 162,007 | -0.03(-0.66%) |
Jan 21, 2009 | 4.371 | 4.432 | 4.354 | 4.405 | 151,422 | +0.04(+0.97%) |
Jan 20, 2009 | 4.324 | 4.419 | 4.293 | 4.363 | 199,721 | +0.07(+1.72%) |
Jan 16, 2009 | 4.228 | 4.328 | 4.228 | 4.289 | 144,841 | +0.06(+1.54%) |
Jan 15, 2009 | 4.181 | 4.263 | 4.051 | 4.224 | 248,509 | -0.00(-0.10%) |
Jan 14, 2009 | 4.311 | 4.389 | 4.228 | 4.228 | 212,524 | -0.14(-3.27%) |
Jan 13, 2009 | 4.428 | 4.428 | 4.194 | 4.371 | 289,020 | -0.07(-1.56%) |
Jan 12, 2009 | 4.454 | 4.471 | 4.332 | 4.441 | 203,132 | +0.07(+1.59%) |
Jan 09, 2009 | 4.523 | 4.631 | 4.341 | 4.371 | 322,736 | +0.02(+0.40%) |
Jan 08, 2009 | 4.285 | 4.389 | 4.172 | 4.354 | 337,781 | +0.16(+3.93%) |
Jan 07, 2009 | 4.311 | 4.311 | 4.077 | 4.189 | 211,218 | +0.00(+0.10%) |
Jan 06, 2009 | 3.986 | 4.241 | 3.977 | 4.185 | 319,710 | +0.26(+6.62%) |
Jan 05, 2009 | 3.674 | 3.942 | 3.674 | 3.925 | 521,816 | +0.22(+5.96%) |
Jan 02, 2009 | 3.622 | 3.743 | 3.612 | 3.704 | 0 | +0.12(+3.39%) |
Jan 01, 2009 | 3.639 | 3.661 | 3.548 | 3.583 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.639 | 3.661 | 3.548 | 3.583 | 516,774 | -0.10(-2.71%) |
Dec 30, 2008 | 3.574 | 3.709 | 3.497 | 3.683 | 559,804 | +0.22(+6.38%) |
Dec 29, 2008 | 3.535 | 3.570 | 3.427 | 3.462 | 375,229 | -0.05(-1.36%) |
Dec 26, 2008 | 3.384 | 3.553 | 3.384 | 3.509 | 268,489 | +0.12(+3.58%) |
Dec 24, 2008 | 3.423 | 3.501 | 3.327 | 3.388 | 383,998 | -0.05(-1.39%) |
Dec 23, 2008 | 3.358 | 3.527 | 3.358 | 3.436 | 532,022 | +0.08(+2.32%) |
Dec 22, 2008 | 3.466 | 3.509 | 3.310 | 3.358 | 458,070 | +0.01(+0.39%) |
Dec 19, 2008 | 3.423 | 3.553 | 3.335 | 3.345 | 456,939 | +0.03(+0.91%) |
Dec 18, 2008 | 3.271 | 3.527 | 3.271 | 3.314 | 710,358 | -0.01(-0.26%) |
Dec 17, 2008 | 2.985 | 3.323 | 2.955 | 3.323 | 527,556 | +0.34(+11.48%) |
Dec 16, 2008 | 2.933 | 2.981 | 2.864 | 2.981 | 390,632 | +0.06(+1.97%) |
Dec 15, 2008 | 3.124 | 3.124 | 2.864 | 2.923 | 550,257 | -0.09(-3.06%) |
Dec 12, 2008 | 3.111 | 3.111 | 2.907 | 3.015 | 523,718 | -0.10(-3.06%) |
Dec 11, 2008 | 3.288 | 3.288 | 3.111 | 3.111 | 281,459 | -0.17(-5.15%) |
Dec 10, 2008 | 3.262 | 3.301 | 3.180 | 3.280 | 364,826 | -0.01(-0.26%) |
Dec 09, 2008 | 3.163 | 3.306 | 3.163 | 3.288 | 344,295 | +0.00(+0.13%) |
Dec 08, 2008 | 3.418 | 3.418 | 3.171 | 3.284 | 414,958 | -0.06(-1.69%) |
Dec 05, 2008 | 3.466 | 3.522 | 3.340 | 3.340 | 254,520 | -0.24(-6.77%) |
Dec 04, 2008 | 3.709 | 3.787 | 3.527 | 3.583 | 265,020 | -0.20(-5.38%) |
Dec 03, 2008 | 3.700 | 3.903 | 3.696 | 3.787 | 187,767 | -0.11(-2.89%) |
Dec 02, 2008 | 3.964 | 4.077 | 3.899 | 3.899 | 170,956 | -0.06(-1.64%) |
Dec 01, 2008 | 4.003 | 4.007 | 3.847 | 3.964 | 156,557 | +0.10(+2.69%) |
Nov 28, 2008 | 3.830 | 3.903 | 3.791 | 3.860 | 82,100 | +0.14(+3.85%) |
Nov 26, 2008 | 3.704 | 3.761 | 3.670 | 3.717 | 218,025 | +0.03(+0.94%) |
Nov 25, 2008 | 3.864 | 3.864 | 3.644 | 3.683 | 336,225 | -0.13(-3.30%) |
Nov 24, 2008 | 3.752 | 3.864 | 3.739 | 3.808 | 286,202 | +0.05(+1.38%) |
Nov 21, 2008 | 3.938 | 4.051 | 3.686 | 3.756 | 378,714 | -0.13(-3.45%) |
Nov 20, 2008 | 3.925 | 4.072 | 3.877 | 3.890 | 298,006 | -0.12(-2.92%) |
Nov 19, 2008 | 4.055 | 4.055 | 3.925 | 4.007 | 271,173 | +0.01(+0.30%) |
Nov 18, 2008 | 4.103 | 4.103 | 3.942 | 3.995 | 136,513 | -0.06(-1.58%) |
Nov 17, 2008 | 4.029 | 4.159 | 4.020 | 4.059 | 187,086 | -0.01(-0.32%) |
Nov 14, 2008 | 3.990 | 4.142 | 3.986 | 4.072 | 157,686 | +0.10(+2.62%) |
Nov 13, 2008 | 3.938 | 4.198 | 3.890 | 3.968 | 398,703 | -0.08(-1.93%) |
Nov 12, 2008 | 4.311 | 4.319 | 3.942 | 4.046 | 411,749 | -0.29(-6.79%) |
Nov 11, 2008 | 4.267 | 4.397 | 4.267 | 4.341 | 213,027 | +0.03(+0.71%) |
Nov 10, 2008 | 4.380 | 4.501 | 4.276 | 4.311 | 350,434 | -0.07(-1.59%) |
Nov 07, 2008 | 4.293 | 4.402 | 4.237 | 4.380 | 308,801 | +0.09(+2.02%) |
Nov 06, 2008 | 4.159 | 4.380 | 4.159 | 4.293 | 247,094 | +0.17(+4.10%) |
Nov 05, 2008 | 4.051 | 4.267 | 4.042 | 4.124 | 331,366 | +0.14(+3.48%) |
Nov 04, 2008 | 3.877 | 4.081 | 3.860 | 3.986 | 291,961 | +0.15(+3.84%) |