Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.664 | 5.875 | 5.650 | 5.808 | 173,751 | +0.10(+1.68%) |
Oct 29, 2009 | 5.775 | 5.813 | 5.672 | 5.712 | 102,933 | -0.01(-0.17%) |
Oct 28, 2009 | 5.943 | 5.947 | 5.684 | 5.722 | 100,902 | -0.24(-4.10%) |
Oct 27, 2009 | 6.043 | 6.086 | 5.938 | 5.966 | 61,410 | -0.07(-1.11%) |
Oct 26, 2009 | 6.154 | 6.173 | 6.005 | 6.034 | 87,858 | -0.10(-1.64%) |
Oct 23, 2009 | 6.178 | 6.269 | 6.134 | 6.134 | 70,098 | -0.24(-3.69%) |
Oct 22, 2009 | 6.273 | 6.393 | 6.240 | 6.369 | 190,652 | +0.09(+1.45%) |
Oct 21, 2009 | 6.312 | 6.413 | 6.264 | 6.278 | 165,509 | -0.03(-0.53%) |
Oct 20, 2009 | 6.317 | 6.365 | 6.283 | 6.312 | 237,672 | +0.02(+0.30%) |
Oct 19, 2009 | 6.187 | 6.302 | 6.110 | 6.293 | 243,862 | +0.14(+2.26%) |
Oct 16, 2009 | 6.067 | 6.173 | 6.062 | 6.154 | 126,243 | +0.04(+0.63%) |
Oct 15, 2009 | 6.091 | 6.173 | 6.082 | 6.115 | 88,352 | -0.01(-0.16%) |
Oct 14, 2009 | 6.163 | 6.206 | 6.125 | 6.125 | 98,527 | +0.03(+0.55%) |
Oct 13, 2009 | 6.154 | 6.173 | 6.000 | 6.091 | 152,711 | -0.06(-1.01%) |
Oct 12, 2009 | 6.115 | 6.211 | 5.947 | 6.154 | 291,364 | +0.36(+6.21%) |
Oct 09, 2009 | 5.760 | 5.847 | 5.727 | 5.794 | 131,336 | +0.03(+0.58%) |
Oct 08, 2009 | 5.818 | 5.914 | 5.731 | 5.760 | 173,148 | +0.00(+0.00%) |
Oct 07, 2009 | 5.741 | 5.818 | 5.708 | 5.760 | 72,711 | -0.01(-0.25%) |
Oct 06, 2009 | 5.660 | 5.779 | 5.636 | 5.775 | 118,881 | +0.14(+2.56%) |
Oct 05, 2009 | 5.631 | 5.708 | 5.573 | 5.631 | 108,587 | +0.04(+0.69%) |
Oct 02, 2009 | 5.559 | 5.703 | 5.506 | 5.592 | 103,001 | -0.01(-0.17%) |
Oct 01, 2009 | 5.655 | 5.722 | 5.540 | 5.602 | 156,181 | -0.06(-1.10%) |
Sep 30, 2009 | 5.789 | 5.789 | 5.655 | 5.664 | 120,215 | -0.12(-2.15%) |
Sep 29, 2009 | 5.789 | 5.808 | 5.660 | 5.789 | 84,551 | +0.01(+0.25%) |
Sep 28, 2009 | 5.592 | 5.784 | 5.559 | 5.775 | 163,887 | +0.16(+2.82%) |
Sep 25, 2009 | 5.607 | 5.727 | 5.506 | 5.616 | 243,843 | +0.01(+0.17%) |
Sep 24, 2009 | 5.520 | 5.712 | 5.463 | 5.607 | 223,465 | +0.12(+2.10%) |
Sep 23, 2009 | 5.458 | 5.631 | 5.420 | 5.492 | 113,435 | +0.02(+0.44%) |
Sep 22, 2009 | 5.434 | 5.511 | 5.386 | 5.468 | 205,659 | +0.08(+1.42%) |
Sep 21, 2009 | 5.482 | 5.530 | 5.348 | 5.391 | 133,525 | -0.10(-1.83%) |
Sep 18, 2009 | 5.309 | 5.516 | 5.242 | 5.492 | 240,714 | +0.19(+3.62%) |
Sep 17, 2009 | 5.324 | 5.362 | 5.261 | 5.300 | 72,190 | +0.05(+1.01%) |
Sep 16, 2009 | 5.319 | 5.357 | 5.228 | 5.247 | 80,225 | -0.05(-1.00%) |
Sep 15, 2009 | 5.343 | 5.391 | 5.213 | 5.300 | 84,787 | -0.06(-1.07%) |
Sep 14, 2009 | 5.391 | 5.453 | 5.281 | 5.357 | 92,395 | -0.07(-1.24%) |
Sep 11, 2009 | 5.607 | 5.612 | 5.362 | 5.425 | 76,902 | -0.16(-2.84%) |
Sep 10, 2009 | 5.449 | 5.607 | 5.348 | 5.583 | 184,140 | +0.06(+1.04%) |
Sep 09, 2009 | 5.506 | 5.602 | 5.458 | 5.525 | 77,719 | +0.00(+0.09%) |
Sep 08, 2009 | 5.405 | 5.578 | 5.386 | 5.520 | 113,357 | +0.16(+2.95%) |
Sep 04, 2009 | 5.410 | 5.472 | 5.276 | 5.362 | 151,464 | -0.07(-1.32%) |
Sep 03, 2009 | 5.329 | 5.472 | 5.257 | 5.434 | 77,417 | +0.11(+1.98%) |
Sep 02, 2009 | 5.324 | 5.391 | 5.300 | 5.329 | 117,552 | -0.03(-0.54%) |
Sep 01, 2009 | 5.554 | 5.664 | 5.333 | 5.357 | 231,475 | -0.24(-4.28%) |
Aug 31, 2009 | 5.636 | 5.803 | 5.592 | 5.597 | 253,080 | -0.08(-1.35%) |
Aug 28, 2009 | 5.803 | 5.832 | 5.597 | 5.674 | 120,644 | -0.12(-2.15%) |
Aug 27, 2009 | 5.938 | 5.938 | 5.688 | 5.799 | 71,468 | -0.14(-2.34%) |
Aug 26, 2009 | 5.919 | 6.036 | 5.856 | 5.938 | 192,328 | +0.00(+0.00%) |
Aug 25, 2009 | 5.842 | 6.010 | 5.794 | 5.938 | 279,334 | +0.10(+1.64%) |
Aug 24, 2009 | 5.731 | 5.923 | 5.660 | 5.842 | 431,393 | +0.11(+1.92%) |
Aug 21, 2009 | 5.357 | 5.779 | 5.281 | 5.731 | 241,911 | +0.43(+8.14%) |
Aug 20, 2009 | 5.252 | 5.324 | 5.166 | 5.300 | 134,049 | +0.02(+0.45%) |
Aug 19, 2009 | 5.329 | 5.348 | 5.118 | 5.276 | 170,219 | -0.12(-2.31%) |
Aug 18, 2009 | 5.180 | 5.420 | 5.122 | 5.401 | 144,111 | +0.25(+4.94%) |
Aug 17, 2009 | 5.233 | 5.276 | 5.098 | 5.146 | 363,162 | -0.16(-3.07%) |
Aug 14, 2009 | 5.496 | 5.496 | 5.209 | 5.309 | 315,998 | -0.18(-3.23%) |
Aug 13, 2009 | 5.655 | 5.693 | 5.477 | 5.487 | 157,425 | -0.16(-2.89%) |
Aug 12, 2009 | 5.487 | 5.813 | 5.473 | 5.650 | 307,742 | +0.14(+2.52%) |
Aug 11, 2009 | 5.827 | 5.885 | 5.506 | 5.511 | 256,134 | -0.37(-6.28%) |
Aug 10, 2009 | 5.257 | 6.130 | 5.257 | 5.880 | 441,705 | +0.59(+11.15%) |
Aug 07, 2009 | 5.281 | 5.353 | 5.228 | 5.290 | 194,619 | +0.06(+1.10%) |
Aug 06, 2009 | 5.266 | 5.305 | 5.180 | 5.233 | 237,580 | +0.00(+0.00%) |
Aug 05, 2009 | 5.324 | 5.357 | 5.113 | 5.233 | 272,441 | -0.11(-2.06%) |
Aug 04, 2009 | 5.170 | 5.386 | 5.127 | 5.343 | 180,696 | +0.13(+2.48%) |
Aug 03, 2009 | 5.194 | 5.276 | 5.065 | 5.213 | 235,112 | +0.06(+1.21%) |
Jul 31, 2009 | 5.223 | 5.300 | 5.089 | 5.151 | 135,129 | -0.10(-1.92%) |
Jul 30, 2009 | 5.276 | 5.319 | 5.223 | 5.252 | 165,184 | +0.01(+0.18%) |
Jul 29, 2009 | 5.247 | 5.276 | 5.175 | 5.242 | 309,726 | -0.03(-0.64%) |
Jul 28, 2009 | 5.213 | 5.329 | 5.175 | 5.276 | 134,182 | +0.02(+0.37%) |
Jul 27, 2009 | 5.218 | 5.295 | 5.103 | 5.257 | 157,601 | -0.01(-0.18%) |
Jul 24, 2009 | 5.223 | 5.305 | 5.083 | 5.266 | 55,291 | +0.00(+0.00%) |
Jul 23, 2009 | 5.007 | 5.362 | 4.945 | 5.266 | 235,070 | +0.23(+4.57%) |
Jul 22, 2009 | 4.820 | 5.223 | 4.729 | 5.036 | 153,216 | +0.19(+3.96%) |
Jul 21, 2009 | 4.729 | 4.863 | 4.600 | 4.844 | 179,739 | +0.09(+1.92%) |
Jul 20, 2009 | 4.743 | 4.758 | 4.691 | 4.753 | 104,427 | +0.01(+0.30%) |
Jul 17, 2009 | 4.791 | 4.811 | 4.672 | 4.739 | 144,759 | -0.06(-1.30%) |
Jul 16, 2009 | 4.873 | 4.907 | 4.696 | 4.801 | 116,287 | -0.08(-1.57%) |
Jul 15, 2009 | 4.748 | 4.935 | 4.676 | 4.878 | 227,887 | +0.17(+3.56%) |
Jul 14, 2009 | 4.619 | 4.723 | 4.576 | 4.710 | 61,364 | +0.03(+0.61%) |
Jul 13, 2009 | 4.456 | 4.696 | 4.437 | 4.681 | 205,911 | +0.15(+3.28%) |
Jul 10, 2009 | 4.317 | 4.556 | 4.317 | 4.532 | 136,888 | +0.21(+4.88%) |
Jul 09, 2009 | 4.465 | 4.465 | 4.297 | 4.321 | 145,516 | -0.12(-2.59%) |
Jul 08, 2009 | 4.456 | 4.475 | 4.413 | 4.437 | 138,969 | +0.00(+0.11%) |
Jul 07, 2009 | 4.456 | 4.518 | 4.393 | 4.432 | 90,633 | -0.01(-0.22%) |
Jul 06, 2009 | 4.456 | 4.537 | 4.403 | 4.441 | 181,886 | -0.02(-0.43%) |
Jul 02, 2009 | 4.437 | 4.566 | 4.403 | 4.460 | 231,004 | +0.01(+0.32%) |
Jul 01, 2009 | 4.422 | 4.796 | 4.393 | 4.446 | 285,518 | +0.06(+1.31%) |
Jun 30, 2009 | 4.508 | 4.547 | 4.389 | 4.389 | 265,068 | -0.11(-2.45%) |
Jun 29, 2009 | 4.532 | 4.595 | 4.389 | 4.499 | 267,318 | -0.06(-1.26%) |
Jun 26, 2009 | 4.556 | 4.556 | 4.437 | 4.556 | 544,722 | +0.04(+0.85%) |
Jun 25, 2009 | 4.429 | 4.518 | 4.393 | 4.518 | 290,459 | +0.15(+3.52%) |
Jun 24, 2009 | 4.379 | 4.413 | 4.288 | 4.365 | 330,555 | +0.02(+0.55%) |
Jun 23, 2009 | 4.326 | 4.398 | 4.249 | 4.341 | 143,337 | +0.05(+1.12%) |
Jun 22, 2009 | 4.508 | 4.532 | 4.293 | 4.293 | 169,402 | -0.25(-5.59%) |
Jun 19, 2009 | 4.686 | 4.686 | 4.437 | 4.547 | 183,046 | -0.09(-1.86%) |
Jun 18, 2009 | 4.580 | 4.648 | 4.484 | 4.633 | 99,857 | -0.01(-0.21%) |
Jun 17, 2009 | 4.393 | 4.672 | 4.317 | 4.643 | 192,353 | +0.24(+5.45%) |
Jun 16, 2009 | 4.705 | 4.729 | 4.336 | 4.403 | 306,511 | -0.26(-5.56%) |
Jun 15, 2009 | 4.715 | 4.854 | 4.561 | 4.662 | 221,862 | -0.11(-2.31%) |
Jun 12, 2009 | 4.863 | 4.863 | 4.595 | 4.772 | 156,727 | -0.11(-2.16%) |
Jun 11, 2009 | 5.007 | 5.156 | 4.868 | 4.878 | 169,620 | -0.11(-2.21%) |
Jun 10, 2009 | 5.012 | 5.089 | 4.815 | 4.988 | 135,368 | -0.01(-0.19%) |
Jun 09, 2009 | 5.113 | 5.170 | 4.993 | 4.998 | 163,601 | -0.09(-1.70%) |
Jun 08, 2009 | 5.046 | 5.132 | 4.950 | 5.084 | 81,512 | -0.03(-0.56%) |
Jun 05, 2009 | 5.118 | 5.137 | 4.974 | 5.113 | 124,841 | +0.02(+0.38%) |
Jun 04, 2009 | 5.300 | 5.300 | 5.070 | 5.094 | 153,860 | -0.17(-3.28%) |
Jun 03, 2009 | 5.170 | 5.309 | 5.108 | 5.266 | 162,965 | +0.05(+0.92%) |
Jun 02, 2009 | 5.170 | 5.324 | 5.060 | 5.218 | 352,174 | -0.01(-0.28%) |
Jun 01, 2009 | 5.094 | 5.242 | 5.017 | 5.233 | 166,355 | +0.19(+3.71%) |
May 29, 2009 | 4.854 | 5.137 | 4.715 | 5.046 | 903,454 | +0.19(+3.85%) |
May 28, 2009 | 4.849 | 4.907 | 4.571 | 4.859 | 247,073 | +0.04(+0.80%) |
May 27, 2009 | 4.955 | 5.012 | 4.777 | 4.820 | 165,920 | -0.18(-3.64%) |
May 26, 2009 | 4.437 | 5.017 | 4.413 | 5.002 | 323,116 | +0.56(+12.64%) |
May 22, 2009 | 4.561 | 4.590 | 4.413 | 4.441 | 166,791 | -0.09(-2.01%) |
May 21, 2009 | 4.460 | 4.552 | 4.413 | 4.532 | 182,232 | +0.04(+0.85%) |
May 20, 2009 | 4.513 | 4.571 | 4.365 | 4.494 | 349,214 | +0.00(+0.00%) |
May 19, 2009 | 4.638 | 4.645 | 4.494 | 4.494 | 252,358 | -0.20(-4.29%) |
May 18, 2009 | 4.652 | 4.719 | 4.609 | 4.696 | 163,793 | +0.08(+1.66%) |
May 15, 2009 | 4.499 | 4.705 | 4.441 | 4.619 | 149,721 | +0.12(+2.67%) |
May 14, 2009 | 4.648 | 4.719 | 4.494 | 4.499 | 211,034 | -0.15(-3.20%) |
May 13, 2009 | 4.897 | 4.911 | 4.585 | 4.648 | 244,621 | -0.32(-6.38%) |
May 12, 2009 | 5.017 | 5.098 | 4.883 | 4.964 | 272,677 | -0.09(-1.71%) |
May 11, 2009 | 4.940 | 5.060 | 4.787 | 5.050 | 367,910 | -0.01(-0.28%) |
May 08, 2009 | 4.801 | 5.065 | 4.475 | 5.065 | 424,498 | +0.29(+5.97%) |
May 07, 2009 | 5.285 | 5.410 | 4.743 | 4.779 | 556,833 | -0.62(-11.42%) |
May 06, 2009 | 5.410 | 5.439 | 5.194 | 5.396 | 300,817 | +0.00(+0.09%) |
May 05, 2009 | 5.237 | 5.429 | 5.218 | 5.391 | 338,977 | +0.15(+2.93%) |
May 04, 2009 | 5.170 | 5.247 | 5.089 | 5.237 | 170,073 | +0.12(+2.34%) |
May 01, 2009 | 5.180 | 5.237 | 5.065 | 5.118 | 216,628 | -0.09(-1.66%) |
Apr 30, 2009 | 5.209 | 5.377 | 5.190 | 5.204 | 221,492 | +0.01(+0.28%) |
Apr 29, 2009 | 5.074 | 5.276 | 4.916 | 5.190 | 160,363 | +0.13(+2.66%) |
Apr 28, 2009 | 5.122 | 5.372 | 5.036 | 5.055 | 500,299 | -0.11(-2.14%) |
Apr 27, 2009 | 5.180 | 5.300 | 5.036 | 5.166 | 205,321 | -0.15(-2.89%) |
Apr 24, 2009 | 5.285 | 5.381 | 5.146 | 5.319 | 195,391 | +0.05(+1.00%) |
Apr 23, 2009 | 5.257 | 5.290 | 5.108 | 5.266 | 179,338 | +0.03(+0.55%) |
Apr 22, 2009 | 5.324 | 5.372 | 5.194 | 5.237 | 284,240 | -0.17(-3.11%) |
Apr 21, 2009 | 5.161 | 5.415 | 5.132 | 5.405 | 206,014 | +0.21(+4.06%) |
Apr 20, 2009 | 5.185 | 5.295 | 4.955 | 5.194 | 348,674 | -0.08(-1.55%) |
Apr 17, 2009 | 5.127 | 5.338 | 5.108 | 5.276 | 482,233 | +0.08(+1.48%) |
Apr 16, 2009 | 4.993 | 5.266 | 4.839 | 5.199 | 311,934 | +0.21(+4.23%) |
Apr 15, 2009 | 5.137 | 5.137 | 4.940 | 4.988 | 205,799 | -0.17(-3.26%) |
Apr 14, 2009 | 5.118 | 5.295 | 5.017 | 5.156 | 677,063 | -0.03(-0.56%) |
Apr 13, 2009 | 4.988 | 5.204 | 4.935 | 5.185 | 969,037 | +0.12(+2.37%) |
Apr 09, 2009 | 4.883 | 5.142 | 4.883 | 5.065 | 616,245 | +0.24(+4.97%) |
Apr 08, 2009 | 4.926 | 4.978 | 4.676 | 4.825 | 836,447 | -0.08(-1.57%) |
Apr 07, 2009 | 4.993 | 5.089 | 4.892 | 4.902 | 174,174 | -0.15(-3.04%) |
Apr 06, 2009 | 5.070 | 5.108 | 5.002 | 5.055 | 198,324 | -0.08(-1.50%) |
Apr 03, 2009 | 5.017 | 5.132 | 4.986 | 5.132 | 437,569 | +0.12(+2.49%) |
Apr 02, 2009 | 5.170 | 5.276 | 4.902 | 5.007 | 670,846 | -0.07(-1.42%) |
Apr 01, 2009 | 4.983 | 5.199 | 4.983 | 5.079 | 254,045 | +0.03(+0.57%) |
Mar 31, 2009 | 5.098 | 5.204 | 5.050 | 5.050 | 296,716 | -0.01(-0.28%) |
Mar 30, 2009 | 4.935 | 5.079 | 4.902 | 5.065 | 335,180 | -0.03(-0.66%) |
Mar 26, 2009 | 5.036 | 5.156 | 4.993 | 5.098 | 547,305 | +0.05(+1.05%) |
Mar 25, 2009 | 5.098 | 5.218 | 4.686 | 5.046 | 503,014 | -0.14(-2.77%) |
Mar 24, 2009 | 4.643 | 5.276 | 4.643 | 5.190 | 684,790 | +0.46(+9.63%) |
Mar 23, 2009 | 4.437 | 4.734 | 4.422 | 4.734 | 180,460 | +0.51(+12.16%) |
Mar 20, 2009 | 4.365 | 4.475 | 4.221 | 4.221 | 152,961 | -0.11(-2.55%) |
Mar 19, 2009 | 4.369 | 4.403 | 4.273 | 4.331 | 110,874 | +0.00(+0.07%) |
Mar 18, 2009 | 4.029 | 4.355 | 3.981 | 4.328 | 188,673 | +0.30(+7.42%) |
Mar 17, 2009 | 3.928 | 4.029 | 3.909 | 4.029 | 210,467 | +0.09(+2.19%) |
Mar 16, 2009 | 4.048 | 4.111 | 3.919 | 3.942 | 214,610 | -0.10(-2.38%) |
Mar 13, 2009 | 4.010 | 4.053 | 3.947 | 4.038 | 0 | +0.02(+0.60%) |
Mar 12, 2009 | 3.856 | 4.072 | 3.799 | 4.014 | 261,701 | +0.13(+3.33%) |
Mar 11, 2009 | 3.971 | 3.971 | 3.775 | 3.885 | 176,372 | -0.06(-1.46%) |
Mar 10, 2009 | 3.827 | 4.024 | 3.794 | 3.942 | 203,503 | +0.20(+5.38%) |
Mar 09, 2009 | 3.679 | 3.770 | 3.655 | 3.741 | 353,644 | +0.02(+0.65%) |
Mar 06, 2009 | 3.698 | 3.808 | 3.650 | 3.717 | 0 | +0.02(+0.65%) |
Mar 05, 2009 | 3.765 | 3.818 | 3.683 | 3.693 | 163,947 | -0.08(-2.04%) |
Mar 04, 2009 | 3.789 | 3.827 | 3.741 | 3.770 | 287,811 | -0.13(-3.32%) |
Mar 02, 2009 | 4.192 | 4.192 | 3.813 | 3.899 | 344,769 | -0.32(-7.61%) |
Feb 27, 2009 | 4.158 | 4.739 | 4.158 | 4.221 | 0 | +0.06(+1.38%) |
Feb 26, 2009 | 4.384 | 4.384 | 4.125 | 4.163 | 166,191 | -0.18(-4.19%) |
Feb 25, 2009 | 4.480 | 4.552 | 4.201 | 4.345 | 234,471 | -0.18(-3.92%) |
Feb 24, 2009 | 4.413 | 4.571 | 4.369 | 4.523 | 314,845 | +0.18(+4.08%) |
Feb 23, 2009 | 4.374 | 4.470 | 4.297 | 4.345 | 233,412 | +0.01(+0.22%) |
Feb 20, 2009 | 4.072 | 4.437 | 4.029 | 4.336 | 0 | +0.21(+4.99%) |
Feb 19, 2009 | 3.976 | 4.532 | 3.693 | 4.130 | 509,431 | +0.26(+6.69%) |
Feb 18, 2009 | 3.832 | 3.966 | 3.827 | 3.871 | 201,493 | +0.04(+1.13%) |
Feb 17, 2009 | 3.837 | 4.038 | 3.827 | 3.827 | 292,853 | -0.07(-1.84%) |
Feb 13, 2009 | 4.000 | 4.106 | 3.871 | 3.899 | 127,940 | -0.10(-2.52%) |
Feb 12, 2009 | 3.899 | 4.029 | 3.827 | 4.000 | 146,262 | +0.07(+1.71%) |
Feb 11, 2009 | 3.885 | 3.976 | 3.832 | 3.933 | 90,954 | +0.07(+1.74%) |
Feb 10, 2009 | 3.909 | 4.010 | 3.827 | 3.866 | 117,154 | -0.04(-1.10%) |
Feb 09, 2009 | 4.072 | 4.101 | 3.856 | 3.909 | 115,757 | -0.10(-2.40%) |
Feb 06, 2009 | 3.971 | 4.206 | 3.928 | 4.005 | 210,417 | +0.02(+0.60%) |
Feb 05, 2009 | 3.847 | 4.048 | 3.847 | 3.981 | 172,981 | +0.13(+3.49%) |
Feb 04, 2009 | 3.842 | 3.899 | 3.741 | 3.847 | 1,278,518 | +0.00(+0.12%) |
Feb 03, 2009 | 3.895 | 3.895 | 3.827 | 3.842 | 273,331 | -0.04(-0.99%) |
Feb 02, 2009 | 3.832 | 4.058 | 3.823 | 3.880 | 286,337 | +0.03(+0.87%) |
Jan 30, 2009 | 3.880 | 3.914 | 3.827 | 3.847 | 0 | +0.00(+0.12%) |
Jan 29, 2009 | 4.154 | 4.225 | 3.827 | 3.842 | 178,746 | -0.35(-8.35%) |
Jan 28, 2009 | 4.245 | 4.293 | 4.115 | 4.192 | 86,578 | +0.00(+0.00%) |
Jan 27, 2009 | 4.149 | 4.297 | 4.149 | 4.192 | 83,916 | +0.04(+1.04%) |
Jan 26, 2009 | 3.942 | 4.197 | 3.942 | 4.149 | 129,499 | +0.21(+5.23%) |
Jan 23, 2009 | 3.928 | 4.067 | 3.890 | 3.942 | 112,586 | -0.04(-1.08%) |
Jan 22, 2009 | 3.938 | 4.038 | 3.813 | 3.986 | 68,787 | +0.00(+0.00%) |
Jan 21, 2009 | 3.890 | 4.000 | 3.851 | 3.986 | 139,322 | +0.12(+3.10%) |
Jan 20, 2009 | 3.827 | 3.938 | 3.827 | 3.866 | 171,343 | -0.02(-0.62%) |
Jan 16, 2009 | 3.938 | 3.952 | 3.818 | 3.890 | 216,286 | -0.03(-0.86%) |
Jan 15, 2009 | 3.827 | 3.981 | 3.827 | 3.923 | 324,809 | +0.10(+2.51%) |
Jan 14, 2009 | 3.919 | 3.966 | 3.827 | 3.827 | 364,296 | -0.14(-3.51%) |
Jan 13, 2009 | 3.880 | 4.096 | 3.866 | 3.966 | 142,522 | +0.07(+1.72%) |
Jan 12, 2009 | 4.000 | 4.062 | 3.880 | 3.899 | 107,334 | -0.10(-2.52%) |
Jan 09, 2009 | 4.082 | 4.168 | 3.986 | 4.000 | 181,476 | -0.09(-2.23%) |
Jan 08, 2009 | 4.010 | 4.187 | 3.808 | 4.091 | 146,531 | +0.08(+2.03%) |
Jan 07, 2009 | 4.489 | 4.513 | 3.933 | 4.010 | 196,629 | -0.50(-11.16%) |
Jan 06, 2009 | 4.456 | 4.566 | 4.321 | 4.513 | 138,131 | +0.11(+2.39%) |
Jan 05, 2009 | 4.532 | 4.532 | 4.269 | 4.408 | 180,729 | -0.12(-2.55%) |
Jan 02, 2009 | 4.480 | 4.614 | 4.360 | 4.523 | 0 | +0.05(+1.07%) |
Jan 01, 2009 | 4.576 | 4.676 | 4.437 | 4.475 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.576 | 4.676 | 4.437 | 4.475 | 240,562 | -0.09(-1.89%) |
Dec 30, 2008 | 4.317 | 4.561 | 4.249 | 4.561 | 267,771 | +0.28(+6.61%) |
Dec 29, 2008 | 4.398 | 4.465 | 4.221 | 4.278 | 95,493 | -0.12(-2.73%) |
Dec 26, 2008 | 4.571 | 4.614 | 4.384 | 4.398 | 52,751 | -0.13(-2.86%) |
Dec 24, 2008 | 4.796 | 4.796 | 4.460 | 4.528 | 99,932 | +0.08(+1.72%) |
Dec 23, 2008 | 4.432 | 4.614 | 4.245 | 4.451 | 336,704 | +0.10(+2.32%) |
Dec 22, 2008 | 4.062 | 4.374 | 4.029 | 4.350 | 396,564 | +0.32(+7.98%) |
Dec 19, 2008 | 4.451 | 4.480 | 4.029 | 4.029 | 608,086 | -0.38(-8.60%) |
Dec 18, 2008 | 4.254 | 4.475 | 4.225 | 4.408 | 263,526 | +0.16(+3.84%) |
Dec 17, 2008 | 4.072 | 4.254 | 3.986 | 4.245 | 247,713 | +0.13(+3.15%) |
Dec 16, 2008 | 3.823 | 4.149 | 3.823 | 4.115 | 299,060 | +0.29(+7.52%) |
Dec 15, 2008 | 4.144 | 4.307 | 3.794 | 3.827 | 274,290 | -0.29(-7.10%) |
Dec 12, 2008 | 3.866 | 4.120 | 3.837 | 4.120 | 129,130 | +0.19(+4.76%) |
Dec 11, 2008 | 3.995 | 4.053 | 3.871 | 3.933 | 328,965 | -0.11(-2.73%) |
Dec 10, 2008 | 4.000 | 4.101 | 3.971 | 4.043 | 434,483 | +0.09(+2.18%) |
Dec 09, 2008 | 4.101 | 4.264 | 3.875 | 3.957 | 253,280 | -0.24(-5.61%) |
Dec 08, 2008 | 4.125 | 4.273 | 4.058 | 4.192 | 330,416 | +0.15(+3.80%) |
Dec 05, 2008 | 3.928 | 4.048 | 3.808 | 4.038 | 508,391 | +0.08(+1.94%) |
Dec 04, 2008 | 4.149 | 4.379 | 3.851 | 3.962 | 882,392 | -0.23(-5.49%) |
Dec 03, 2008 | 4.048 | 4.216 | 3.842 | 4.192 | 554,707 | +0.25(+6.46%) |
Dec 02, 2008 | 3.808 | 3.990 | 3.808 | 3.938 | 397,197 | +0.10(+2.62%) |
Dec 01, 2008 | 3.942 | 3.981 | 3.827 | 3.837 | 564,450 | -0.24(-5.77%) |
Nov 28, 2008 | 4.134 | 4.149 | 4.024 | 4.072 | 82,850 | -0.11(-2.53%) |
Nov 26, 2008 | 3.919 | 4.221 | 3.919 | 4.178 | 429,990 | +0.16(+3.94%) |
Nov 25, 2008 | 4.053 | 4.086 | 3.938 | 4.019 | 318,337 | -0.04(-0.95%) |
Nov 24, 2008 | 4.091 | 4.149 | 3.957 | 4.058 | 558,132 | +0.02(+0.59%) |
Nov 21, 2008 | 3.909 | 4.067 | 3.669 | 4.034 | 900,128 | +0.20(+5.12%) |
Nov 20, 2008 | 3.813 | 4.014 | 3.755 | 3.837 | 521,358 | +0.00(+0.00%) |
Nov 19, 2008 | 3.909 | 3.933 | 3.765 | 3.837 | 833,436 | -0.08(-2.08%) |
Nov 18, 2008 | 3.904 | 4.062 | 3.837 | 3.919 | 304,281 | +0.03(+0.74%) |
Nov 17, 2008 | 3.813 | 4.086 | 3.799 | 3.890 | 403,767 | +0.05(+1.38%) |
Nov 14, 2008 | 4.168 | 4.168 | 3.823 | 3.837 | 0 | -0.39(-9.19%) |
Nov 13, 2008 | 4.163 | 4.278 | 3.842 | 4.225 | 355,043 | +0.07(+1.61%) |
Nov 12, 2008 | 4.264 | 4.379 | 4.149 | 4.158 | 342,702 | -0.17(-3.99%) |
Nov 11, 2008 | 4.163 | 4.508 | 4.082 | 4.331 | 264,843 | +0.13(+3.08%) |
Nov 10, 2008 | 4.221 | 4.345 | 4.130 | 4.201 | 221,211 | +0.06(+1.39%) |
Nov 07, 2008 | 4.245 | 4.360 | 3.990 | 4.144 | 361,561 | -0.07(-1.71%) |
Nov 06, 2008 | 4.249 | 4.365 | 4.077 | 4.216 | 482,008 | -0.08(-1.79%) |
Nov 05, 2008 | 4.595 | 4.595 | 4.269 | 4.293 | 286,794 | -0.30(-6.48%) |
Nov 04, 2008 | 4.628 | 4.700 | 4.451 | 4.590 | 314,766 | -0.01(-0.31%) |