Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.764 | 5.819 | 5.599 | 5.648 | 502,077 | -0.09(-1.52%) |
Oct 29, 2009 | 5.765 | 5.767 | 5.577 | 5.735 | 514,355 | +0.23(+4.16%) |
Oct 28, 2009 | 5.616 | 5.655 | 5.461 | 5.506 | 714,304 | -0.21(-3.59%) |
Oct 27, 2009 | 5.702 | 5.758 | 5.637 | 5.711 | 419,133 | -0.02(-0.37%) |
Oct 26, 2009 | 5.767 | 5.925 | 5.697 | 5.732 | 620,912 | -0.10(-1.77%) |
Oct 23, 2009 | 5.857 | 5.997 | 5.789 | 5.835 | 422,045 | -0.08(-1.36%) |
Oct 22, 2009 | 5.895 | 5.930 | 5.845 | 5.916 | 413,780 | +0.02(+0.26%) |
Oct 21, 2009 | 5.913 | 6.003 | 5.878 | 5.901 | 479,313 | -0.01(-0.10%) |
Oct 20, 2009 | 5.871 | 5.927 | 5.865 | 5.907 | 596,875 | -0.03(-0.48%) |
Oct 19, 2009 | 5.880 | 5.940 | 5.810 | 5.936 | 908,608 | +0.08(+1.34%) |
Oct 16, 2009 | 5.812 | 5.872 | 5.764 | 5.857 | 460,980 | +0.02(+0.39%) |
Oct 15, 2009 | 5.762 | 5.868 | 5.762 | 5.835 | 379,733 | +0.04(+0.73%) |
Oct 14, 2009 | 5.822 | 5.835 | 5.785 | 5.792 | 414,258 | +0.01(+0.13%) |
Oct 13, 2009 | 5.762 | 5.833 | 5.724 | 5.785 | 464,601 | +0.06(+1.00%) |
Oct 12, 2009 | 5.776 | 5.833 | 5.694 | 5.728 | 641,998 | +0.06(+1.14%) |
Oct 09, 2009 | 5.648 | 5.802 | 5.599 | 5.663 | 430,681 | +0.01(+0.16%) |
Oct 08, 2009 | 5.550 | 5.691 | 5.536 | 5.654 | 550,882 | +0.12(+2.12%) |
Oct 07, 2009 | 5.532 | 5.548 | 5.429 | 5.536 | 290,216 | +0.05(+0.93%) |
Oct 06, 2009 | 5.412 | 5.532 | 5.375 | 5.485 | 469,709 | +0.13(+2.45%) |
Oct 05, 2009 | 5.290 | 5.378 | 5.224 | 5.354 | 560,248 | +0.11(+2.13%) |
Oct 02, 2009 | 5.277 | 5.293 | 5.137 | 5.242 | 594,978 | -0.09(-1.70%) |
Oct 01, 2009 | 5.400 | 5.431 | 5.316 | 5.333 | 621,914 | -0.13(-2.45%) |
Sep 30, 2009 | 5.533 | 5.548 | 5.427 | 5.467 | 593,983 | -0.07(-1.20%) |
Sep 29, 2009 | 5.494 | 5.557 | 5.456 | 5.533 | 401,410 | +0.06(+1.05%) |
Sep 28, 2009 | 5.364 | 5.494 | 5.360 | 5.476 | 352,578 | +0.09(+1.77%) |
Sep 25, 2009 | 5.382 | 5.494 | 5.336 | 5.381 | 383,030 | -0.05(-0.83%) |
Sep 24, 2009 | 5.503 | 5.503 | 5.327 | 5.426 | 593,717 | -0.01(-0.14%) |
Sep 23, 2009 | 5.571 | 5.571 | 5.405 | 5.434 | 633,953 | -0.14(-2.52%) |
Sep 22, 2009 | 5.456 | 5.596 | 5.456 | 5.574 | 785,899 | +0.12(+2.18%) |
Sep 21, 2009 | 5.516 | 5.529 | 5.354 | 5.455 | 782,762 | -0.12(-2.22%) |
Sep 18, 2009 | 5.578 | 5.578 | 5.339 | 5.578 | 1,398,640 | +0.09(+1.65%) |
Sep 17, 2009 | 5.506 | 5.536 | 5.360 | 5.488 | 799,623 | +0.00(+0.08%) |
Sep 16, 2009 | 5.382 | 5.518 | 5.331 | 5.483 | 938,675 | +0.18(+3.32%) |
Sep 15, 2009 | 5.262 | 5.412 | 5.242 | 5.307 | 709,488 | +0.03(+0.57%) |
Sep 14, 2009 | 5.152 | 5.297 | 5.094 | 5.277 | 730,329 | +0.13(+2.55%) |
Sep 11, 2009 | 5.057 | 5.146 | 5.054 | 5.146 | 452,689 | +0.10(+2.00%) |
Sep 10, 2009 | 5.096 | 5.117 | 5.045 | 5.045 | 436,352 | -0.07(-1.33%) |
Sep 09, 2009 | 5.126 | 5.152 | 5.058 | 5.112 | 363,556 | +0.05(+1.04%) |
Sep 08, 2009 | 4.983 | 5.079 | 4.962 | 5.060 | 604,463 | +0.14(+2.85%) |
Sep 04, 2009 | 4.968 | 4.975 | 4.889 | 4.919 | 378,712 | -0.01(-0.24%) |
Sep 03, 2009 | 4.879 | 5.002 | 4.847 | 4.931 | 399,446 | +0.05(+1.08%) |
Sep 02, 2009 | 4.919 | 4.974 | 4.862 | 4.879 | 463,328 | -0.05(-1.01%) |
Sep 01, 2009 | 5.016 | 5.054 | 4.919 | 4.928 | 704,003 | -0.06(-1.24%) |
Aug 31, 2009 | 5.042 | 5.042 | 4.938 | 4.990 | 542,094 | -0.05(-1.02%) |
Aug 28, 2009 | 5.087 | 5.111 | 5.010 | 5.042 | 611,374 | -0.02(-0.46%) |
Aug 27, 2009 | 5.073 | 5.094 | 4.999 | 5.065 | 1,012,234 | -0.05(-0.90%) |
Aug 26, 2009 | 5.179 | 5.186 | 5.073 | 5.111 | 899,700 | -0.06(-1.20%) |
Aug 25, 2009 | 5.212 | 5.290 | 5.141 | 5.173 | 940,559 | -0.07(-1.28%) |
Aug 24, 2009 | 5.277 | 5.336 | 5.212 | 5.240 | 900,801 | -0.01(-0.13%) |
Aug 21, 2009 | 5.225 | 5.283 | 5.189 | 5.247 | 383,819 | +0.13(+2.50%) |
Aug 20, 2009 | 5.126 | 5.183 | 5.071 | 5.118 | 339,279 | +0.03(+0.65%) |
Aug 19, 2009 | 5.004 | 5.153 | 4.990 | 5.085 | 315,805 | -0.02(-0.33%) |
Aug 18, 2009 | 5.112 | 5.112 | 5.028 | 5.102 | 694,286 | +0.04(+0.77%) |
Aug 17, 2009 | 5.277 | 5.290 | 4.948 | 5.063 | 998,418 | -0.27(-5.01%) |
Aug 14, 2009 | 5.446 | 5.453 | 5.277 | 5.329 | 567,597 | -0.10(-1.78%) |
Aug 13, 2009 | 5.307 | 5.443 | 5.307 | 5.426 | 665,539 | +0.14(+2.65%) |
Aug 12, 2009 | 5.296 | 5.387 | 5.278 | 5.286 | 1,059,725 | -0.12(-2.20%) |
Aug 11, 2009 | 5.438 | 5.457 | 5.316 | 5.405 | 700,209 | -0.05(-0.88%) |
Aug 10, 2009 | 5.453 | 5.500 | 5.360 | 5.453 | 651,211 | +0.03(+0.47%) |
Aug 07, 2009 | 5.471 | 5.471 | 5.352 | 5.427 | 459,905 | +0.04(+0.76%) |
Aug 06, 2009 | 5.396 | 5.420 | 5.342 | 5.387 | 823,329 | -0.03(-0.58%) |
Aug 05, 2009 | 5.491 | 5.510 | 5.253 | 5.418 | 978,094 | -0.11(-1.99%) |
Aug 04, 2009 | 5.423 | 5.578 | 5.423 | 5.529 | 958,454 | +0.01(+0.22%) |
Aug 03, 2009 | 5.360 | 5.617 | 5.360 | 5.516 | 1,519,565 | +0.16(+3.01%) |
Jul 31, 2009 | 5.277 | 5.370 | 5.277 | 5.355 | 457,265 | +0.09(+1.63%) |
Jul 30, 2009 | 5.277 | 5.424 | 5.204 | 5.269 | 1,129,424 | -0.01(-0.14%) |
Jul 29, 2009 | 5.227 | 5.325 | 4.977 | 5.277 | 1,777,691 | -0.05(-0.85%) |
Jul 28, 2009 | 5.452 | 5.512 | 5.277 | 5.322 | 1,298,981 | -0.36(-6.27%) |
Jul 27, 2009 | 5.747 | 5.803 | 5.532 | 5.678 | 855,531 | +0.03(+0.59%) |
Jul 24, 2009 | 5.556 | 5.682 | 5.544 | 5.645 | 401,350 | +0.10(+1.85%) |
Jul 23, 2009 | 5.568 | 5.616 | 5.512 | 5.542 | 554,378 | +0.03(+0.46%) |
Jul 22, 2009 | 5.450 | 5.557 | 5.345 | 5.516 | 299,807 | +0.04(+0.77%) |
Jul 21, 2009 | 5.578 | 5.578 | 5.450 | 5.474 | 580,538 | -0.07(-1.22%) |
Jul 20, 2009 | 5.414 | 5.578 | 5.345 | 5.542 | 642,131 | +0.19(+3.55%) |
Jul 17, 2009 | 5.427 | 5.427 | 5.292 | 5.352 | 618,034 | -0.03(-0.62%) |
Jul 16, 2009 | 5.201 | 5.396 | 5.170 | 5.385 | 538,213 | +0.15(+2.82%) |
Jul 15, 2009 | 5.140 | 5.311 | 5.140 | 5.238 | 664,763 | +0.19(+3.83%) |
Jul 14, 2009 | 5.020 | 5.094 | 4.919 | 5.045 | 616,614 | +0.01(+0.24%) |
Jul 13, 2009 | 4.931 | 5.045 | 4.824 | 5.032 | 510,269 | +0.10(+2.08%) |
Jul 10, 2009 | 4.799 | 4.996 | 4.719 | 4.930 | 937,401 | +0.14(+2.86%) |
Jul 09, 2009 | 4.761 | 4.859 | 4.690 | 4.793 | 542,651 | +0.10(+2.05%) |
Jul 08, 2009 | 4.711 | 4.735 | 4.644 | 4.696 | 351,451 | -0.02(-0.38%) |
Jul 07, 2009 | 4.751 | 4.806 | 4.711 | 4.714 | 514,700 | -0.08(-1.70%) |
Jul 06, 2009 | 4.827 | 4.901 | 4.641 | 4.796 | 1,212,176 | -0.15(-3.02%) |
Jul 02, 2009 | 5.028 | 5.043 | 4.876 | 4.945 | 389,742 | -0.08(-1.53%) |
Jul 01, 2009 | 4.959 | 5.064 | 4.901 | 5.022 | 1,069,953 | +0.12(+2.49%) |
Jun 30, 2009 | 4.803 | 4.904 | 4.793 | 4.900 | 824,350 | +0.05(+1.03%) |
Jun 29, 2009 | 4.900 | 4.900 | 4.794 | 4.850 | 655,403 | +0.02(+0.41%) |
Jun 26, 2009 | 4.841 | 4.901 | 4.749 | 4.830 | 797,706 | +0.02(+0.50%) |
Jun 25, 2009 | 4.714 | 4.853 | 4.681 | 4.806 | 916,448 | +0.09(+1.82%) |
Jun 24, 2009 | 4.846 | 4.853 | 4.690 | 4.720 | 989,437 | -0.12(-2.40%) |
Jun 23, 2009 | 4.933 | 5.119 | 4.773 | 4.836 | 550,279 | +0.06(+1.20%) |
Jun 22, 2009 | 4.996 | 5.177 | 4.754 | 4.779 | 1,670,364 | -0.39(-7.63%) |
Jun 19, 2009 | 5.182 | 5.244 | 5.137 | 5.174 | 661,612 | +0.01(+0.12%) |
Jun 18, 2009 | 5.245 | 5.245 | 5.099 | 5.168 | 491,670 | -0.02(-0.32%) |
Jun 17, 2009 | 5.239 | 5.239 | 5.052 | 5.185 | 1,435,552 | -0.05(-0.89%) |
Jun 16, 2009 | 5.417 | 5.529 | 5.201 | 5.231 | 1,286,206 | -0.18(-3.40%) |
Jun 15, 2009 | 5.706 | 5.753 | 5.378 | 5.415 | 1,646,287 | -0.31(-5.47%) |
Jun 12, 2009 | 5.752 | 5.807 | 5.676 | 5.729 | 506,103 | -0.09(-1.58%) |
Jun 11, 2009 | 5.810 | 5.868 | 5.770 | 5.821 | 922,942 | +0.01(+0.18%) |
Jun 10, 2009 | 6.012 | 6.012 | 5.759 | 5.810 | 358,210 | -0.09(-1.51%) |
Jun 09, 2009 | 5.824 | 5.901 | 5.691 | 5.899 | 770,338 | +0.15(+2.65%) |
Jun 08, 2009 | 5.628 | 5.833 | 5.578 | 5.747 | 1,039,993 | -0.03(-0.50%) |
Jun 05, 2009 | 6.031 | 6.031 | 5.731 | 5.776 | 796,107 | -0.13(-2.22%) |
Jun 04, 2009 | 5.577 | 5.997 | 5.510 | 5.907 | 1,609,461 | +0.41(+7.37%) |
Jun 03, 2009 | 6.015 | 6.023 | 5.440 | 5.501 | 1,714,247 | -0.53(-8.73%) |
Jun 02, 2009 | 5.919 | 6.067 | 5.862 | 6.028 | 1,390,694 | +0.14(+2.41%) |
Jun 01, 2009 | 5.862 | 5.940 | 5.780 | 5.886 | 1,147,645 | +0.15(+2.57%) |
May 29, 2009 | 5.714 | 5.803 | 5.681 | 5.738 | 885,154 | +0.06(+1.14%) |
May 28, 2009 | 5.593 | 5.681 | 5.506 | 5.673 | 615,865 | +0.17(+3.15%) |
May 27, 2009 | 5.311 | 5.565 | 5.311 | 5.500 | 980,250 | +0.13(+2.33%) |
May 26, 2009 | 5.397 | 5.397 | 5.250 | 5.375 | 586,912 | +0.00(+0.00%) |
May 22, 2009 | 5.382 | 5.467 | 5.326 | 5.375 | 470,823 | -0.01(-0.25%) |
May 21, 2009 | 5.578 | 5.578 | 5.352 | 5.388 | 981,152 | -0.25(-4.39%) |
May 20, 2009 | 5.625 | 5.729 | 5.510 | 5.636 | 549,032 | +0.09(+1.69%) |
May 19, 2009 | 5.593 | 5.721 | 5.452 | 5.542 | 630,112 | -0.03(-0.59%) |
May 18, 2009 | 5.423 | 5.604 | 5.314 | 5.575 | 856,633 | +0.28(+5.24%) |
May 15, 2009 | 5.446 | 5.446 | 5.290 | 5.298 | 521,333 | -0.11(-2.01%) |
May 14, 2009 | 5.292 | 5.446 | 5.280 | 5.406 | 357,957 | +0.08(+1.59%) |
May 13, 2009 | 5.455 | 5.495 | 5.296 | 5.322 | 711,962 | -0.15(-2.75%) |
May 12, 2009 | 5.527 | 5.569 | 5.397 | 5.473 | 384,496 | +0.12(+2.17%) |
May 11, 2009 | 5.372 | 5.426 | 5.277 | 5.357 | 654,661 | -0.04(-0.73%) |
May 08, 2009 | 5.256 | 5.427 | 5.250 | 5.396 | 592,066 | +0.15(+2.87%) |
May 07, 2009 | 5.530 | 5.560 | 5.141 | 5.245 | 882,328 | -0.20(-3.71%) |
May 06, 2009 | 5.633 | 5.674 | 5.342 | 5.447 | 793,885 | -0.18(-3.27%) |
May 05, 2009 | 5.491 | 5.726 | 5.486 | 5.631 | 1,563,614 | +0.11(+2.08%) |
May 04, 2009 | 5.275 | 5.516 | 5.222 | 5.516 | 1,086,701 | +0.33(+6.34%) |
May 01, 2009 | 4.983 | 5.213 | 4.933 | 5.188 | 949,997 | +0.23(+4.62%) |
Apr 30, 2009 | 5.162 | 5.185 | 4.879 | 4.959 | 745,518 | -0.12(-2.32%) |
Apr 29, 2009 | 4.944 | 5.118 | 4.944 | 5.076 | 671,097 | +0.13(+2.68%) |
Apr 28, 2009 | 4.787 | 4.977 | 4.782 | 4.944 | 617,961 | -0.05(-1.06%) |
Apr 27, 2009 | 4.867 | 5.049 | 4.862 | 4.996 | 684,144 | +0.18(+3.82%) |
Apr 24, 2009 | 4.840 | 4.873 | 4.751 | 4.812 | 569,448 | -0.00(-0.06%) |
Apr 23, 2009 | 4.855 | 4.855 | 4.752 | 4.815 | 452,025 | +0.05(+0.95%) |
Apr 22, 2009 | 4.806 | 4.855 | 4.769 | 4.770 | 371,283 | -0.03(-0.60%) |
Apr 21, 2009 | 4.686 | 4.824 | 4.686 | 4.799 | 357,652 | +0.05(+1.11%) |
Apr 20, 2009 | 4.692 | 4.746 | 4.621 | 4.746 | 1,057,954 | +0.05(+1.12%) |
Apr 17, 2009 | 4.668 | 4.745 | 4.604 | 4.693 | 401,701 | +0.09(+1.97%) |
Apr 16, 2009 | 4.674 | 4.708 | 4.598 | 4.603 | 346,197 | -0.05(-1.13%) |
Apr 15, 2009 | 4.628 | 4.713 | 4.585 | 4.656 | 531,978 | +0.02(+0.39%) |
Apr 14, 2009 | 4.711 | 4.800 | 4.629 | 4.637 | 365,512 | -0.06(-1.22%) |
Apr 13, 2009 | 4.674 | 4.720 | 4.568 | 4.695 | 514,421 | +0.04(+0.91%) |
Apr 09, 2009 | 4.674 | 4.674 | 4.493 | 4.653 | 357,427 | +0.11(+2.35%) |
Apr 08, 2009 | 4.526 | 4.612 | 4.487 | 4.546 | 435,363 | +0.08(+1.72%) |
Apr 07, 2009 | 4.485 | 4.573 | 4.449 | 4.469 | 472,422 | -0.07(-1.46%) |
Apr 06, 2009 | 4.732 | 4.732 | 4.493 | 4.535 | 694,670 | -0.19(-4.02%) |
Apr 03, 2009 | 4.666 | 4.739 | 4.610 | 4.725 | 379,912 | +0.11(+2.45%) |
Apr 02, 2009 | 4.532 | 4.714 | 4.449 | 4.612 | 625,748 | +0.19(+4.33%) |
Apr 01, 2009 | 4.306 | 4.529 | 4.291 | 4.420 | 647,000 | +0.03(+0.76%) |
Mar 31, 2009 | 4.353 | 4.451 | 4.307 | 4.387 | 543,540 | +0.03(+0.80%) |
Mar 30, 2009 | 4.431 | 4.431 | 4.243 | 4.353 | 565,475 | -0.39(-8.17%) |
Mar 26, 2009 | 4.723 | 5.008 | 4.659 | 4.740 | 476,746 | +0.09(+1.91%) |
Mar 25, 2009 | 4.606 | 4.745 | 4.555 | 4.651 | 562,775 | +0.04(+0.95%) |
Mar 24, 2009 | 4.603 | 4.678 | 4.582 | 4.607 | 492,194 | -0.06(-1.24%) |
Mar 23, 2009 | 4.644 | 4.710 | 4.414 | 4.665 | 747,873 | +0.25(+5.72%) |
Mar 20, 2009 | 4.654 | 4.654 | 4.353 | 4.413 | 595,343 | -0.20(-4.25%) |
Mar 19, 2009 | 4.523 | 4.731 | 4.464 | 4.609 | 1,095,795 | +0.20(+4.51%) |
Mar 18, 2009 | 4.267 | 4.440 | 4.131 | 4.410 | 652,425 | +0.15(+3.58%) |
Mar 17, 2009 | 4.185 | 4.271 | 4.089 | 4.258 | 494,589 | +0.06(+1.44%) |
Mar 16, 2009 | 4.217 | 4.387 | 4.176 | 4.197 | 1,213,032 | +0.04(+1.02%) |
Mar 13, 2009 | 4.146 | 4.220 | 4.116 | 4.155 | 585,486 | +0.06(+1.44%) |
Mar 12, 2009 | 3.935 | 4.165 | 3.819 | 4.096 | 920,448 | +0.13(+3.39%) |
Mar 11, 2009 | 4.013 | 4.056 | 3.903 | 3.962 | 371,999 | +0.06(+1.59%) |
Mar 10, 2009 | 3.774 | 3.921 | 3.769 | 3.900 | 590,673 | +0.12(+3.27%) |
Mar 09, 2009 | 3.686 | 3.847 | 3.686 | 3.777 | 527,415 | +0.05(+1.21%) |
Mar 06, 2009 | 3.829 | 3.977 | 3.599 | 3.731 | 826,672 | -0.03(-0.72%) |
Mar 05, 2009 | 3.774 | 3.858 | 3.644 | 3.759 | 595,303 | -0.09(-2.47%) |
Mar 04, 2009 | 3.769 | 3.942 | 3.769 | 3.854 | 456,715 | +0.13(+3.48%) |
Mar 02, 2009 | 3.825 | 3.964 | 3.655 | 3.724 | 877,845 | -0.27(-6.69%) |
Feb 27, 2009 | 3.890 | 4.097 | 3.850 | 3.991 | 481,747 | +0.09(+2.44%) |
Feb 26, 2009 | 3.823 | 3.953 | 3.823 | 3.896 | 513,406 | +0.08(+2.22%) |
Feb 25, 2009 | 3.930 | 3.930 | 3.730 | 3.811 | 514,030 | -0.01(-0.28%) |
Feb 24, 2009 | 3.694 | 3.828 | 3.599 | 3.822 | 987,911 | +0.13(+3.55%) |
Feb 23, 2009 | 3.950 | 4.179 | 3.676 | 3.691 | 732,345 | -0.24(-6.17%) |
Feb 20, 2009 | 4.010 | 4.059 | 3.769 | 3.933 | 1,219,393 | -0.15(-3.78%) |
Feb 19, 2009 | 4.291 | 4.318 | 3.995 | 4.088 | 1,067,426 | -0.18(-4.19%) |
Feb 18, 2009 | 4.583 | 4.613 | 4.264 | 4.267 | 1,277,212 | -0.32(-6.94%) |
Feb 17, 2009 | 4.787 | 4.874 | 4.546 | 4.585 | 443,834 | -0.21(-4.37%) |
Feb 13, 2009 | 4.861 | 4.969 | 4.787 | 4.794 | 376,039 | +0.05(+1.02%) |
Feb 12, 2009 | 4.669 | 4.886 | 4.613 | 4.746 | 373,757 | -0.01(-0.16%) |
Feb 11, 2009 | 4.879 | 4.879 | 4.699 | 4.754 | 211,052 | +0.02(+0.32%) |
Feb 10, 2009 | 4.957 | 5.004 | 4.683 | 4.739 | 504,644 | -0.15(-3.05%) |
Feb 09, 2009 | 4.885 | 4.945 | 4.749 | 4.888 | 646,893 | +0.00(+0.09%) |
Feb 06, 2009 | 4.824 | 4.933 | 4.574 | 4.883 | 551,599 | +0.09(+1.98%) |
Feb 05, 2009 | 4.589 | 4.840 | 4.565 | 4.788 | 495,073 | +0.11(+2.32%) |
Feb 04, 2009 | 4.749 | 4.843 | 4.618 | 4.680 | 510,103 | -0.17(-3.48%) |
Feb 03, 2009 | 4.772 | 5.023 | 4.689 | 4.849 | 1,154,404 | +0.13(+2.75%) |
Feb 02, 2009 | 4.821 | 4.821 | 4.644 | 4.719 | 518,626 | +0.11(+2.42%) |
Jan 30, 2009 | 4.594 | 4.607 | 4.511 | 4.607 | 499,935 | +0.11(+2.38%) |
Jan 29, 2009 | 4.749 | 4.749 | 4.467 | 4.500 | 629,820 | -0.15(-3.15%) |
Jan 28, 2009 | 4.907 | 4.968 | 4.567 | 4.647 | 1,180,358 | -0.38(-7.64%) |
Jan 27, 2009 | 5.066 | 5.066 | 4.906 | 5.031 | 438,063 | +0.06(+1.12%) |
Jan 26, 2009 | 4.980 | 5.073 | 4.797 | 4.975 | 501,533 | -0.03(-0.51%) |
Jan 23, 2009 | 4.689 | 5.066 | 4.651 | 5.001 | 1,026,992 | +0.16(+3.27%) |
Jan 22, 2009 | 4.610 | 4.904 | 4.523 | 4.843 | 541,119 | +0.23(+5.04%) |
Jan 21, 2009 | 4.523 | 4.644 | 4.464 | 4.610 | 517,976 | +0.17(+3.91%) |
Jan 20, 2009 | 4.711 | 4.711 | 4.417 | 4.437 | 420,917 | -0.14(-3.13%) |
Jan 16, 2009 | 4.561 | 4.663 | 4.472 | 4.580 | 344,042 | +0.11(+2.53%) |
Jan 15, 2009 | 4.448 | 4.503 | 4.221 | 4.467 | 767,241 | -0.00(-0.10%) |
Jan 14, 2009 | 4.521 | 4.549 | 4.457 | 4.472 | 535,759 | -0.15(-3.23%) |
Jan 13, 2009 | 4.374 | 4.641 | 4.372 | 4.621 | 622,750 | +0.26(+6.02%) |
Jan 12, 2009 | 4.440 | 4.555 | 4.306 | 4.359 | 682,499 | -0.08(-1.90%) |
Jan 09, 2009 | 4.550 | 4.550 | 4.399 | 4.443 | 393,550 | -0.04(-0.97%) |
Jan 08, 2009 | 4.446 | 4.533 | 4.375 | 4.487 | 518,527 | +0.08(+1.88%) |
Jan 07, 2009 | 4.657 | 4.657 | 4.389 | 4.404 | 566,768 | -0.25(-5.29%) |
Jan 06, 2009 | 4.541 | 4.662 | 4.485 | 4.650 | 706,450 | +0.21(+4.61%) |
Jan 05, 2009 | 4.340 | 4.541 | 4.340 | 4.445 | 828,947 | +0.14(+3.26%) |
Jan 02, 2009 | 4.101 | 4.362 | 4.081 | 4.304 | 665,625 | +0.25(+6.21%) |
Dec 31, 2008 | 3.950 | 4.173 | 3.949 | 4.053 | 617,928 | +0.11(+2.71%) |
Dec 30, 2008 | 3.918 | 3.985 | 3.746 | 3.946 | 707,830 | +0.07(+1.75%) |
Dec 29, 2008 | 3.844 | 3.912 | 3.665 | 3.878 | 766,644 | +0.05(+1.26%) |
Dec 26, 2008 | 3.783 | 3.895 | 3.697 | 3.829 | 365,930 | +0.10(+2.71%) |
Dec 24, 2008 | 3.905 | 3.905 | 3.679 | 3.728 | 445,227 | -0.17(-4.44%) |
Dec 23, 2008 | 4.123 | 4.160 | 3.858 | 3.902 | 707,306 | -0.13(-3.11%) |
Dec 22, 2008 | 4.172 | 4.172 | 3.897 | 4.027 | 699,280 | -0.01(-0.34%) |
Dec 19, 2008 | 3.994 | 4.181 | 3.976 | 4.040 | 510,149 | +0.06(+1.55%) |
Dec 18, 2008 | 4.138 | 4.138 | 3.921 | 3.979 | 429,818 | -0.18(-4.38%) |
Dec 17, 2008 | 4.071 | 4.206 | 4.071 | 4.161 | 335,498 | +0.06(+1.47%) |
Dec 16, 2008 | 4.071 | 4.104 | 3.855 | 4.101 | 534,313 | +0.17(+4.21%) |
Dec 15, 2008 | 3.994 | 4.154 | 3.902 | 3.935 | 416,785 | +0.05(+1.16%) |
Dec 12, 2008 | 3.844 | 4.205 | 3.769 | 3.890 | 934,616 | -0.12(-3.01%) |
Dec 11, 2008 | 4.146 | 4.274 | 3.921 | 4.010 | 539,109 | -0.11(-2.67%) |
Dec 10, 2008 | 3.920 | 4.132 | 3.920 | 4.120 | 661,167 | +0.25(+6.55%) |
Dec 09, 2008 | 3.716 | 4.043 | 3.709 | 3.867 | 822,513 | +0.10(+2.64%) |
Dec 08, 2008 | 3.668 | 3.921 | 3.645 | 3.768 | 695,261 | +0.24(+6.66%) |
Dec 05, 2008 | 3.570 | 3.585 | 3.392 | 3.532 | 678,446 | -0.04(-1.06%) |
Dec 04, 2008 | 3.468 | 3.659 | 3.468 | 3.570 | 778,013 | +0.01(+0.25%) |
Dec 03, 2008 | 3.446 | 3.599 | 3.321 | 3.561 | 641,826 | +0.10(+2.92%) |
Dec 02, 2008 | 3.641 | 3.694 | 3.452 | 3.460 | 515,681 | -0.13(-3.65%) |
Dec 01, 2008 | 3.624 | 3.771 | 3.584 | 3.591 | 941,613 | -0.40(-10.08%) |
Nov 28, 2008 | 3.769 | 3.994 | 3.769 | 3.994 | 499,796 | +0.19(+4.95%) |
Nov 26, 2008 | 3.505 | 3.814 | 3.345 | 3.805 | 991,698 | +0.34(+9.74%) |
Nov 25, 2008 | 3.365 | 3.487 | 3.287 | 3.468 | 758,684 | +0.08(+2.31%) |
Nov 24, 2008 | 3.015 | 3.446 | 2.940 | 3.389 | 1,638,327 | +0.51(+17.70%) |
Nov 21, 2008 | 3.015 | 3.077 | 2.622 | 2.880 | 2,410,901 | -0.08(-2.85%) |
Nov 20, 2008 | 3.465 | 3.588 | 2.920 | 2.964 | 2,057,036 | -0.66(-18.25%) |
Nov 19, 2008 | 3.962 | 3.965 | 3.593 | 3.626 | 635,399 | -0.27(-6.89%) |
Nov 18, 2008 | 3.997 | 4.065 | 3.781 | 3.894 | 636,539 | -0.11(-2.82%) |
Nov 17, 2008 | 4.211 | 4.214 | 3.973 | 4.007 | 745,943 | -0.09(-2.28%) |
Nov 14, 2008 | 4.467 | 4.467 | 4.072 | 4.101 | 675,568 | -0.26(-5.91%) |
Nov 13, 2008 | 3.926 | 4.482 | 3.840 | 4.359 | 1,262,772 | +0.31(+7.67%) |
Nov 12, 2008 | 4.259 | 4.319 | 4.007 | 4.048 | 854,165 | -0.29(-6.61%) |
Nov 11, 2008 | 4.546 | 4.659 | 4.233 | 4.334 | 723,490 | -0.15(-3.39%) |
Nov 10, 2008 | 4.672 | 4.749 | 4.464 | 4.487 | 782,669 | -0.03(-0.63%) |
Nov 07, 2008 | 4.423 | 4.746 | 4.392 | 4.515 | 476,056 | +0.09(+2.04%) |
Nov 06, 2008 | 4.824 | 4.975 | 4.322 | 4.425 | 1,718,525 | -0.40(-8.25%) |
Nov 05, 2008 | 4.975 | 5.051 | 4.794 | 4.823 | 1,401,300 | -0.24(-4.79%) |
Nov 04, 2008 | 5.200 | 5.254 | 4.975 | 5.066 | 1,522,788 | +0.05(+1.01%) |