Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.765 | 3.773 | 3.603 | 3.633 | 647,340 | -0.13(-3.57%) |
Oct 29, 2009 | 3.707 | 3.768 | 3.683 | 3.768 | 695,377 | +0.11(+2.90%) |
Oct 28, 2009 | 3.720 | 3.727 | 3.630 | 3.662 | 814,801 | -0.06(-1.64%) |
Oct 27, 2009 | 3.792 | 3.792 | 3.699 | 3.723 | 594,557 | -0.02(-0.57%) |
Oct 26, 2009 | 3.810 | 3.834 | 3.731 | 3.744 | 558,572 | -0.04(-0.98%) |
Oct 23, 2009 | 3.818 | 3.821 | 3.778 | 3.781 | 553,096 | -0.04(-1.04%) |
Oct 22, 2009 | 3.808 | 3.837 | 3.781 | 3.821 | 728,034 | +0.01(+0.28%) |
Oct 21, 2009 | 3.879 | 3.914 | 3.810 | 3.810 | 605,457 | -0.07(-1.71%) |
Oct 20, 2009 | 3.842 | 3.884 | 3.842 | 3.877 | 544,703 | +0.04(+1.04%) |
Oct 19, 2009 | 3.858 | 3.865 | 3.837 | 3.837 | 412,002 | -0.01(-0.34%) |
Oct 16, 2009 | 3.818 | 3.850 | 3.802 | 3.850 | 405,742 | +0.02(+0.48%) |
Oct 15, 2009 | 3.802 | 3.847 | 3.802 | 3.831 | 476,453 | -0.01(-0.35%) |
Oct 14, 2009 | 3.877 | 3.895 | 3.831 | 3.845 | 511,816 | +0.02(+0.42%) |
Oct 13, 2009 | 3.855 | 3.855 | 3.802 | 3.829 | 482,298 | -0.02(-0.48%) |
Oct 12, 2009 | 3.805 | 3.847 | 3.789 | 3.847 | 476,747 | +0.05(+1.33%) |
Oct 09, 2009 | 3.789 | 3.797 | 3.771 | 3.797 | 454,047 | +0.00(+0.07%) |
Oct 08, 2009 | 3.762 | 3.805 | 3.754 | 3.794 | 421,322 | +0.07(+1.85%) |
Oct 07, 2009 | 3.749 | 3.754 | 3.704 | 3.725 | 421,526 | -0.01(-0.35%) |
Oct 06, 2009 | 3.786 | 3.786 | 3.685 | 3.739 | 671,065 | +0.05(+1.22%) |
Oct 05, 2009 | 3.609 | 3.693 | 3.609 | 3.693 | 506,543 | +0.06(+1.61%) |
Oct 02, 2009 | 3.667 | 3.667 | 3.585 | 3.635 | 594,938 | -0.05(-1.44%) |
Oct 01, 2009 | 3.792 | 3.792 | 3.688 | 3.688 | 730,356 | -0.10(-2.73%) |
Sep 30, 2009 | 3.847 | 3.855 | 3.776 | 3.792 | 917,897 | -0.01(-0.35%) |
Sep 29, 2009 | 3.770 | 3.829 | 3.765 | 3.805 | 685,194 | -0.01(-0.14%) |
Sep 28, 2009 | 3.765 | 3.815 | 3.765 | 3.810 | 578,204 | +0.08(+2.06%) |
Sep 25, 2009 | 3.717 | 3.747 | 3.715 | 3.733 | 783,674 | +0.01(+0.21%) |
Sep 24, 2009 | 3.855 | 3.863 | 3.707 | 3.725 | 1,104,267 | -0.11(-2.97%) |
Sep 23, 2009 | 3.853 | 3.892 | 3.821 | 3.839 | 913,884 | +0.00(+0.00%) |
Sep 22, 2009 | 3.890 | 3.895 | 3.821 | 3.839 | 1,005,101 | -0.04(-1.03%) |
Sep 21, 2009 | 3.972 | 3.972 | 3.869 | 3.879 | 1,215,568 | -0.21(-5.25%) |
Sep 18, 2009 | 4.094 | 4.102 | 4.060 | 4.094 | 1,210,703 | -0.01(-0.19%) |
Sep 17, 2009 | 4.073 | 4.102 | 4.057 | 4.102 | 1,006,710 | +0.06(+1.51%) |
Sep 16, 2009 | 4.041 | 4.083 | 4.009 | 4.041 | 982,209 | +0.02(+0.46%) |
Sep 15, 2009 | 4.001 | 4.030 | 3.961 | 4.022 | 1,145,178 | +0.06(+1.54%) |
Sep 14, 2009 | 3.914 | 3.969 | 3.898 | 3.961 | 759,022 | +0.02(+0.61%) |
Sep 11, 2009 | 3.964 | 3.977 | 3.924 | 3.938 | 742,009 | +0.00(+0.07%) |
Sep 10, 2009 | 3.900 | 3.945 | 3.887 | 3.935 | 746,864 | +0.03(+0.88%) |
Sep 09, 2009 | 3.858 | 3.914 | 3.839 | 3.900 | 715,895 | +0.05(+1.17%) |
Sep 08, 2009 | 3.823 | 3.855 | 3.794 | 3.855 | 482,660 | +0.07(+1.96%) |
Sep 04, 2009 | 3.757 | 3.797 | 3.701 | 3.781 | 1,026,915 | +0.08(+2.22%) |
Sep 03, 2009 | 3.616 | 3.707 | 3.616 | 3.699 | 634,707 | +0.09(+2.42%) |
Sep 02, 2009 | 3.595 | 3.656 | 3.595 | 3.611 | 707,442 | -0.04(-1.16%) |
Sep 01, 2009 | 3.680 | 3.712 | 3.652 | 3.654 | 685,545 | -0.02(-0.65%) |
Aug 31, 2009 | 3.656 | 3.678 | 3.648 | 3.678 | 603,489 | +0.02(+0.65%) |
Aug 28, 2009 | 3.685 | 3.688 | 3.635 | 3.654 | 577,842 | +0.00(+0.07%) |
Aug 27, 2009 | 3.670 | 3.675 | 3.616 | 3.651 | 624,056 | -0.00(-0.07%) |
Aug 26, 2009 | 3.704 | 3.712 | 3.648 | 3.654 | 727,635 | -0.05(-1.29%) |
Aug 25, 2009 | 3.717 | 3.766 | 3.678 | 3.701 | 796,936 | +0.02(+0.43%) |
Aug 24, 2009 | 3.582 | 3.728 | 3.566 | 3.685 | 519,290 | -0.01(-0.29%) |
Aug 21, 2009 | 3.715 | 3.762 | 3.688 | 3.696 | 830,573 | -0.00(-0.07%) |
Aug 20, 2009 | 3.662 | 3.701 | 3.662 | 3.699 | 637,854 | +0.04(+1.16%) |
Aug 19, 2009 | 3.606 | 3.659 | 3.595 | 3.656 | 475,978 | +0.03(+0.88%) |
Aug 18, 2009 | 3.540 | 3.635 | 3.534 | 3.624 | 796,789 | +0.09(+2.46%) |
Aug 17, 2009 | 3.513 | 3.569 | 3.489 | 3.538 | 874,077 | -0.08(-2.11%) |
Aug 14, 2009 | 3.685 | 3.688 | 3.603 | 3.614 | 721,345 | -0.05(-1.36%) |
Aug 13, 2009 | 3.664 | 3.699 | 3.638 | 3.664 | 631,560 | +0.03(+0.71%) |
Aug 12, 2009 | 3.603 | 3.659 | 3.598 | 3.638 | 583,582 | +0.05(+1.41%) |
Aug 11, 2009 | 3.659 | 3.659 | 3.574 | 3.587 | 687,730 | -0.06(-1.60%) |
Aug 10, 2009 | 3.670 | 3.670 | 3.627 | 3.646 | 497,423 | -0.01(-0.29%) |
Aug 07, 2009 | 3.678 | 3.688 | 3.646 | 3.656 | 511,695 | +0.03(+0.80%) |
Aug 06, 2009 | 3.733 | 3.739 | 3.606 | 3.627 | 660,979 | -0.08(-2.29%) |
Aug 05, 2009 | 3.715 | 3.717 | 3.672 | 3.712 | 491,894 | +0.03(+0.93%) |
Aug 04, 2009 | 3.685 | 3.744 | 3.672 | 3.678 | 883,281 | -0.01(-0.28%) |
Aug 03, 2009 | 3.712 | 3.712 | 3.624 | 3.688 | 798,127 | +0.03(+0.72%) |
Jul 31, 2009 | 3.646 | 3.683 | 3.640 | 3.662 | 712,797 | +0.03(+0.73%) |
Jul 30, 2009 | 3.638 | 3.683 | 3.614 | 3.635 | 480,648 | +0.02(+0.66%) |
Jul 29, 2009 | 3.622 | 3.656 | 3.582 | 3.611 | 450,263 | -0.01(-0.37%) |
Jul 28, 2009 | 3.648 | 3.667 | 3.574 | 3.624 | 661,503 | -0.03(-0.80%) |
Jul 27, 2009 | 3.675 | 3.696 | 3.647 | 3.654 | 479,302 | +0.01(+0.15%) |
Jul 24, 2009 | 3.622 | 3.654 | 3.617 | 3.648 | 1,959 | +0.01(+0.29%) |
Jul 23, 2009 | 3.640 | 3.678 | 3.624 | 3.638 | 807,045 | +0.01(+0.37%) |
Jul 22, 2009 | 3.667 | 3.678 | 3.606 | 3.624 | 815,615 | -0.02(-0.58%) |
Jul 21, 2009 | 3.577 | 3.646 | 3.561 | 3.646 | 1,138,729 | +0.08(+2.31%) |
Jul 20, 2009 | 3.540 | 3.566 | 3.534 | 3.563 | 632,867 | +0.04(+1.13%) |
Jul 17, 2009 | 3.518 | 3.532 | 3.496 | 3.524 | 470,197 | +0.02(+0.45%) |
Jul 16, 2009 | 3.444 | 3.508 | 3.439 | 3.508 | 427,251 | +0.07(+2.01%) |
Jul 15, 2009 | 3.407 | 3.449 | 3.407 | 3.439 | 576,045 | +0.06(+1.65%) |
Jul 14, 2009 | 3.367 | 3.392 | 3.362 | 3.383 | 609,384 | +0.01(+0.31%) |
Jul 13, 2009 | 3.367 | 3.391 | 3.349 | 3.372 | 624,143 | +0.04(+1.28%) |
Jul 10, 2009 | 3.311 | 3.349 | 3.301 | 3.330 | 575,019 | +0.02(+0.72%) |
Jul 09, 2009 | 3.266 | 3.327 | 3.266 | 3.306 | 365,800 | +0.05(+1.38%) |
Jul 08, 2009 | 3.319 | 3.319 | 3.235 | 3.261 | 485,573 | -0.04(-1.21%) |
Jul 07, 2009 | 3.359 | 3.359 | 3.285 | 3.301 | 382,692 | -0.06(-1.66%) |
Jul 06, 2009 | 3.362 | 3.383 | 3.325 | 3.356 | 441,184 | -0.05(-1.33%) |
Jul 02, 2009 | 3.354 | 3.402 | 3.330 | 3.402 | 625,646 | +0.02(+0.71%) |
Jul 01, 2009 | 3.372 | 3.410 | 3.364 | 3.378 | 591,523 | +0.02(+0.47%) |
Jun 30, 2009 | 3.425 | 3.431 | 3.335 | 3.362 | 835,243 | -0.05(-1.40%) |
Jun 29, 2009 | 3.349 | 3.410 | 3.338 | 3.410 | 586,017 | +0.09(+2.80%) |
Jun 26, 2009 | 3.277 | 3.356 | 3.266 | 3.317 | 592,548 | +0.03(+0.97%) |
Jun 25, 2009 | 3.266 | 3.290 | 3.238 | 3.285 | 822,429 | +0.10(+3.00%) |
Jun 24, 2009 | 3.232 | 3.282 | 3.164 | 3.189 | 882,109 | -0.02(-0.58%) |
Jun 23, 2009 | 3.341 | 3.341 | 3.205 | 3.208 | 501,866 | +0.02(+0.67%) |
Jun 22, 2009 | 3.301 | 3.301 | 3.139 | 3.187 | 1,175,980 | -0.12(-3.77%) |
Jun 19, 2009 | 3.460 | 3.460 | 3.306 | 3.311 | 1,211,404 | -0.23(-6.52%) |
Jun 18, 2009 | 3.553 | 3.582 | 3.518 | 3.542 | 847,771 | -0.01(-0.22%) |
Jun 17, 2009 | 3.548 | 3.566 | 3.513 | 3.550 | 668,114 | +0.00(+0.07%) |
Jun 16, 2009 | 3.555 | 3.582 | 3.526 | 3.548 | 791,747 | +0.02(+0.53%) |
Jun 15, 2009 | 3.524 | 3.529 | 3.497 | 3.529 | 593,057 | -0.01(-0.15%) |
Jun 12, 2009 | 3.502 | 3.545 | 3.497 | 3.534 | 569,381 | +0.01(+0.38%) |
Jun 11, 2009 | 3.518 | 3.563 | 3.505 | 3.521 | 828,923 | +0.02(+0.45%) |
Jun 10, 2009 | 3.537 | 3.550 | 3.500 | 3.505 | 581,916 | +0.00(+0.00%) |
Jun 09, 2009 | 3.479 | 3.526 | 3.471 | 3.505 | 489,957 | +0.04(+1.07%) |
Jun 08, 2009 | 3.465 | 3.478 | 3.449 | 3.468 | 455,777 | -0.01(-0.38%) |
Jun 05, 2009 | 3.542 | 3.553 | 3.481 | 3.481 | 671,170 | -0.03(-0.91%) |
Jun 04, 2009 | 3.492 | 3.516 | 3.463 | 3.513 | 573,606 | +0.04(+1.07%) |
Jun 03, 2009 | 3.486 | 3.548 | 3.449 | 3.476 | 581,031 | -0.11(-2.96%) |
Jun 02, 2009 | 3.449 | 3.582 | 3.436 | 3.582 | 680,359 | +0.11(+3.29%) |
Jun 01, 2009 | 3.494 | 3.510 | 3.441 | 3.468 | 1,174,024 | +0.02(+0.69%) |
May 29, 2009 | 3.386 | 3.444 | 3.364 | 3.444 | 553,454 | +0.07(+2.04%) |
May 28, 2009 | 3.343 | 3.396 | 3.306 | 3.375 | 1,263,222 | +0.03(+0.95%) |
May 27, 2009 | 3.386 | 3.431 | 3.325 | 3.343 | 920,735 | -0.05(-1.33%) |
May 26, 2009 | 3.309 | 3.402 | 3.295 | 3.388 | 568,040 | +0.05(+1.59%) |
May 22, 2009 | 3.303 | 3.341 | 3.266 | 3.335 | 509,596 | +0.06(+1.86%) |
May 21, 2009 | 3.306 | 3.330 | 3.248 | 3.274 | 663,267 | -0.06(-1.75%) |
May 20, 2009 | 3.330 | 3.394 | 3.330 | 3.333 | 837,572 | +0.00(+0.08%) |
May 19, 2009 | 3.237 | 3.364 | 3.237 | 3.330 | 633,926 | +0.06(+1.78%) |
May 18, 2009 | 3.203 | 3.274 | 3.195 | 3.272 | 448,937 | +0.10(+3.09%) |
May 15, 2009 | 3.208 | 3.240 | 3.173 | 3.173 | 426,870 | -0.02(-0.75%) |
May 14, 2009 | 3.171 | 3.210 | 3.171 | 3.197 | 494,728 | +0.03(+0.92%) |
May 13, 2009 | 3.160 | 3.197 | 3.136 | 3.168 | 1,260,681 | -0.01(-0.42%) |
May 12, 2009 | 3.216 | 3.228 | 3.168 | 3.181 | 524,717 | -0.03(-0.91%) |
May 11, 2009 | 3.200 | 3.242 | 3.187 | 3.211 | 789,029 | -0.01(-0.33%) |
May 08, 2009 | 3.205 | 3.242 | 3.181 | 3.221 | 759,636 | +0.03(+1.08%) |
May 07, 2009 | 3.295 | 3.311 | 3.184 | 3.187 | 695,845 | -0.06(-1.72%) |
May 06, 2009 | 3.218 | 3.277 | 3.184 | 3.242 | 769,047 | +0.05(+1.41%) |
May 05, 2009 | 3.211 | 3.213 | 3.163 | 3.197 | 1,845,432 | -0.01(-0.33%) |
May 04, 2009 | 3.173 | 3.218 | 3.166 | 3.208 | 1,396,145 | +0.09(+2.81%) |
May 01, 2009 | 3.035 | 3.142 | 3.035 | 3.120 | 816,768 | +0.07(+2.17%) |
Apr 30, 2009 | 3.073 | 3.102 | 3.038 | 3.054 | 601,545 | +0.01(+0.44%) |
Apr 29, 2009 | 3.009 | 3.070 | 3.009 | 3.041 | 542,581 | +0.05(+1.51%) |
Apr 28, 2009 | 2.974 | 3.012 | 2.966 | 2.996 | 725,491 | +0.01(+0.44%) |
Apr 27, 2009 | 2.964 | 2.985 | 2.956 | 2.982 | 847,650 | -0.01(-0.18%) |
Apr 24, 2009 | 2.982 | 2.998 | 2.961 | 2.988 | 968,117 | +0.03(+0.90%) |
Apr 23, 2009 | 2.964 | 2.969 | 2.924 | 2.961 | 568,609 | +0.02(+0.81%) |
Apr 22, 2009 | 2.866 | 2.961 | 2.866 | 2.937 | 896,524 | +0.02(+0.64%) |
Apr 21, 2009 | 2.863 | 2.932 | 2.852 | 2.919 | 725,321 | +0.04(+1.29%) |
Apr 20, 2009 | 2.972 | 2.972 | 2.879 | 2.882 | 571,665 | -0.11(-3.81%) |
Apr 17, 2009 | 2.985 | 3.022 | 2.976 | 2.996 | 611,084 | +0.01(+0.44%) |
Apr 16, 2009 | 2.969 | 2.988 | 2.929 | 2.982 | 710,019 | +0.04(+1.26%) |
Apr 15, 2009 | 2.900 | 2.948 | 2.897 | 2.945 | 638,317 | +0.04(+1.28%) |
Apr 14, 2009 | 2.953 | 2.982 | 2.905 | 2.908 | 572,958 | -0.06(-1.88%) |
Apr 13, 2009 | 2.990 | 2.996 | 2.932 | 2.964 | 501,267 | -0.04(-1.22%) |
Apr 09, 2009 | 2.988 | 3.030 | 2.974 | 3.000 | 522,832 | +0.08(+2.80%) |
Apr 08, 2009 | 2.882 | 2.924 | 2.863 | 2.919 | 482,046 | +0.04(+1.29%) |
Apr 07, 2009 | 2.844 | 2.892 | 2.820 | 2.882 | 486,271 | +0.00(+0.00%) |
Apr 06, 2009 | 2.927 | 2.929 | 2.842 | 2.882 | 712,055 | -0.06(-2.16%) |
Apr 03, 2009 | 2.953 | 2.956 | 2.855 | 2.945 | 685,692 | -0.01(-0.45%) |
Apr 02, 2009 | 2.932 | 2.980 | 2.897 | 2.958 | 881,178 | +0.07(+2.58%) |
Apr 01, 2009 | 2.759 | 2.892 | 2.759 | 2.884 | 698,061 | +0.08(+3.03%) |
Mar 31, 2009 | 2.746 | 2.828 | 2.733 | 2.799 | 999,651 | +0.08(+2.93%) |
Mar 30, 2009 | 2.802 | 2.802 | 2.685 | 2.720 | 826,413 | -0.16(-5.62%) |
Mar 26, 2009 | 2.871 | 2.893 | 2.820 | 2.882 | 819,112 | +0.08(+2.94%) |
Mar 25, 2009 | 2.752 | 2.847 | 2.737 | 2.799 | 524,072 | +0.06(+2.13%) |
Mar 24, 2009 | 2.778 | 2.820 | 2.741 | 2.741 | 767,886 | -0.07(-2.55%) |
Mar 23, 2009 | 2.759 | 2.813 | 2.752 | 2.813 | 694,624 | +0.17(+6.43%) |
Mar 20, 2009 | 2.791 | 2.791 | 2.643 | 2.643 | 901,548 | -0.21(-7.52%) |
Mar 19, 2009 | 2.943 | 2.945 | 2.842 | 2.858 | 1,055,845 | -0.06(-2.18%) |
Mar 18, 2009 | 2.836 | 2.961 | 2.835 | 2.921 | 867,651 | +0.06(+1.94%) |
Mar 17, 2009 | 2.775 | 2.866 | 2.720 | 2.866 | 820,952 | +0.12(+4.35%) |
Mar 16, 2009 | 2.759 | 2.810 | 2.736 | 2.746 | 727,447 | +0.03(+1.07%) |
Mar 13, 2009 | 2.690 | 2.722 | 2.659 | 2.717 | 0 | +0.06(+2.30%) |
Mar 12, 2009 | 2.558 | 2.672 | 2.521 | 2.656 | 509,321 | +0.11(+4.49%) |
Mar 11, 2009 | 2.502 | 2.566 | 2.470 | 2.542 | 1,040,894 | +0.11(+4.36%) |
Mar 10, 2009 | 2.300 | 2.438 | 2.300 | 2.436 | 1,243,669 | +0.15(+6.52%) |
Mar 09, 2009 | 2.367 | 2.433 | 2.274 | 2.287 | 1,576,631 | -0.12(-5.09%) |
Mar 06, 2009 | 2.372 | 2.425 | 2.335 | 2.409 | 0 | +0.02(+0.86%) |
Mar 05, 2009 | 2.462 | 2.476 | 2.375 | 2.389 | 1,120,028 | -0.10(-4.13%) |
Mar 04, 2009 | 2.452 | 2.537 | 2.396 | 2.491 | 1,290,101 | +0.07(+2.74%) |
Mar 02, 2009 | 2.590 | 2.599 | 2.404 | 2.425 | 1,676,649 | -0.22(-8.23%) |
Feb 27, 2009 | 2.598 | 2.680 | 2.595 | 2.643 | 0 | -0.05(-1.78%) |
Feb 26, 2009 | 2.720 | 2.778 | 2.684 | 2.690 | 1,290,685 | +0.02(+0.80%) |
Feb 25, 2009 | 2.661 | 2.706 | 2.587 | 2.669 | 1,727,272 | +0.01(+0.50%) |
Feb 24, 2009 | 2.486 | 2.656 | 2.468 | 2.656 | 1,225,695 | +0.18(+7.17%) |
Feb 23, 2009 | 2.690 | 2.690 | 2.470 | 2.478 | 1,414,337 | -0.19(-7.06%) |
Feb 20, 2009 | 2.659 | 2.703 | 2.619 | 2.667 | 1,237,842 | -0.06(-2.33%) |
Feb 19, 2009 | 2.778 | 2.778 | 2.698 | 2.730 | 1,244,532 | -0.02(-0.68%) |
Feb 18, 2009 | 2.791 | 2.791 | 2.706 | 2.749 | 1,033,394 | +0.01(+0.44%) |
Feb 17, 2009 | 2.834 | 2.834 | 2.733 | 2.737 | 1,085,860 | -0.16(-5.37%) |
Feb 13, 2009 | 2.921 | 2.945 | 2.884 | 2.892 | 1,042,511 | -0.06(-1.98%) |
Feb 12, 2009 | 2.937 | 2.951 | 2.866 | 2.951 | 809,996 | -0.01(-0.36%) |
Feb 11, 2009 | 2.969 | 3.019 | 2.916 | 2.961 | 899,336 | -0.01(-0.45%) |
Feb 10, 2009 | 3.062 | 3.100 | 2.969 | 2.974 | 1,023,497 | -0.11(-3.69%) |
Feb 09, 2009 | 3.030 | 3.091 | 2.972 | 3.088 | 1,288,940 | +0.08(+2.51%) |
Feb 06, 2009 | 2.927 | 3.017 | 2.927 | 3.013 | 740,234 | +0.09(+3.07%) |
Feb 05, 2009 | 2.874 | 2.923 | 2.852 | 2.923 | 595,138 | +0.05(+1.73%) |
Feb 04, 2009 | 2.900 | 2.935 | 2.860 | 2.874 | 512,762 | +0.01(+0.28%) |
Feb 03, 2009 | 2.839 | 2.868 | 2.826 | 2.866 | 486,429 | +0.03(+1.03%) |
Feb 02, 2009 | 2.813 | 2.866 | 2.799 | 2.836 | 586,296 | +0.00(+0.09%) |
Jan 30, 2009 | 2.895 | 2.909 | 2.813 | 2.834 | 0 | -0.02(-0.65%) |
Jan 29, 2009 | 2.905 | 2.919 | 2.852 | 2.852 | 507,026 | -0.06(-2.01%) |
Jan 28, 2009 | 2.935 | 2.935 | 2.884 | 2.911 | 613,718 | +0.06(+2.05%) |
Jan 27, 2009 | 2.897 | 2.900 | 2.828 | 2.852 | 545,114 | +0.00(+0.09%) |
Jan 26, 2009 | 2.892 | 2.916 | 2.815 | 2.850 | 704,400 | -0.00(-0.09%) |
Jan 23, 2009 | 2.794 | 2.876 | 2.794 | 2.852 | 598,624 | -0.02(-0.65%) |
Jan 22, 2009 | 2.924 | 2.935 | 2.866 | 2.871 | 861,941 | -0.02(-0.64%) |
Jan 21, 2009 | 2.852 | 2.889 | 2.767 | 2.889 | 991,322 | +0.10(+3.71%) |
Jan 20, 2009 | 2.974 | 2.974 | 2.781 | 2.786 | 820,224 | -0.19(-6.33%) |
Jan 16, 2009 | 2.855 | 2.985 | 2.823 | 2.974 | 754,808 | +0.12(+4.38%) |
Jan 15, 2009 | 2.759 | 2.868 | 2.704 | 2.850 | 881,732 | +0.09(+3.37%) |
Jan 14, 2009 | 2.842 | 2.842 | 2.725 | 2.757 | 1,074,598 | -0.08(-2.90%) |
Jan 13, 2009 | 2.871 | 2.876 | 2.815 | 2.839 | 607,718 | -0.04(-1.38%) |
Jan 12, 2009 | 2.977 | 2.977 | 2.836 | 2.879 | 630,557 | -0.08(-2.60%) |
Jan 09, 2009 | 3.070 | 3.073 | 2.935 | 2.956 | 517,952 | -0.09(-2.88%) |
Jan 08, 2009 | 2.969 | 3.049 | 2.911 | 3.043 | 573,222 | +0.06(+1.87%) |
Jan 07, 2009 | 2.980 | 3.038 | 2.932 | 2.988 | 719,935 | -0.06(-1.83%) |
Jan 06, 2009 | 2.966 | 3.058 | 2.945 | 3.043 | 637,164 | +0.10(+3.24%) |
Jan 05, 2009 | 2.932 | 3.001 | 2.866 | 2.948 | 828,727 | +0.02(+0.54%) |
Jan 02, 2009 | 2.728 | 2.932 | 2.722 | 2.932 | 0 | +0.23(+8.33%) |
Jan 01, 2009 | 2.730 | 2.746 | 2.688 | 2.706 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.730 | 2.746 | 2.688 | 2.706 | 1,319,325 | +0.03(+0.99%) |
Dec 30, 2008 | 2.587 | 2.680 | 2.587 | 2.680 | 1,523,814 | +0.07(+2.75%) |
Dec 29, 2008 | 2.667 | 2.677 | 2.576 | 2.608 | 1,052,875 | -0.06(-2.09%) |
Dec 26, 2008 | 2.640 | 2.688 | 2.632 | 2.664 | 643,330 | +0.01(+0.40%) |
Dec 24, 2008 | 2.706 | 2.733 | 2.643 | 2.653 | 359,008 | -0.01(-0.50%) |
Dec 23, 2008 | 2.733 | 2.733 | 2.651 | 2.667 | 961,691 | -0.07(-2.43%) |
Dec 22, 2008 | 2.611 | 2.778 | 2.606 | 2.733 | 1,563,960 | -0.08(-2.83%) |
Dec 19, 2008 | 2.815 | 2.876 | 2.714 | 2.813 | 989,034 | +0.08(+3.11%) |
Dec 18, 2008 | 2.773 | 2.810 | 2.653 | 2.728 | 875,389 | -0.02(-0.87%) |
Dec 17, 2008 | 2.882 | 2.882 | 2.698 | 2.752 | 1,138,171 | -0.08(-2.90%) |
Dec 16, 2008 | 2.717 | 2.852 | 2.712 | 2.834 | 787,676 | +0.12(+4.50%) |
Dec 15, 2008 | 2.712 | 2.720 | 2.640 | 2.712 | 778,865 | +0.03(+1.29%) |
Dec 12, 2008 | 2.648 | 2.720 | 2.587 | 2.677 | 659,882 | +0.03(+1.10%) |
Dec 11, 2008 | 2.677 | 2.720 | 2.632 | 2.648 | 894,026 | -0.01(-0.40%) |
Dec 10, 2008 | 2.664 | 2.693 | 2.547 | 2.659 | 793,597 | +0.03(+1.22%) |
Dec 09, 2008 | 2.680 | 2.712 | 2.579 | 2.627 | 419,396 | -0.06(-2.08%) |
Dec 08, 2008 | 2.677 | 2.720 | 2.648 | 2.683 | 818,686 | +0.07(+2.64%) |
Dec 05, 2008 | 2.478 | 2.640 | 2.468 | 2.614 | 485,788 | +0.10(+4.12%) |
Dec 04, 2008 | 2.651 | 2.680 | 2.499 | 2.510 | 646,895 | -0.14(-5.31%) |
Dec 03, 2008 | 2.571 | 2.651 | 2.513 | 2.651 | 515,189 | +0.08(+2.99%) |
Dec 02, 2008 | 2.547 | 2.584 | 2.505 | 2.574 | 696,316 | +0.09(+3.52%) |
Dec 01, 2008 | 2.667 | 2.667 | 2.484 | 2.486 | 698,193 | -0.20(-7.32%) |
Nov 28, 2008 | 2.627 | 2.704 | 2.619 | 2.683 | 268,258 | +0.08(+3.16%) |
Nov 26, 2008 | 2.417 | 2.600 | 2.404 | 2.600 | 846,282 | +0.12(+4.70%) |
Nov 25, 2008 | 2.462 | 2.499 | 2.361 | 2.484 | 825,470 | +0.09(+3.88%) |
Nov 24, 2008 | 2.372 | 2.468 | 2.292 | 2.391 | 1,149,142 | +0.17(+7.65%) |
Nov 21, 2008 | 2.269 | 2.277 | 2.056 | 2.221 | 1,354,228 | +0.01(+0.24%) |
Nov 20, 2008 | 2.388 | 2.441 | 2.197 | 2.216 | 1,531,303 | -0.28(-11.08%) |
Nov 19, 2008 | 2.614 | 2.614 | 2.484 | 2.491 | 1,385,012 | -0.12(-4.48%) |
Nov 18, 2008 | 2.595 | 2.608 | 2.529 | 2.608 | 772,401 | -0.01(-0.30%) |
Nov 17, 2008 | 2.744 | 2.744 | 2.587 | 2.616 | 517,729 | -0.13(-4.73%) |
Nov 14, 2008 | 2.773 | 2.820 | 2.629 | 2.746 | 734,788 | -0.04(-1.43%) |
Nov 13, 2008 | 2.664 | 2.786 | 2.553 | 2.786 | 1,204,661 | +0.08(+2.84%) |
Nov 12, 2008 | 2.807 | 2.807 | 2.706 | 2.709 | 1,089,440 | -0.12(-4.13%) |
Nov 11, 2008 | 2.852 | 2.876 | 2.786 | 2.826 | 723,813 | -0.02(-0.65%) |
Nov 10, 2008 | 3.049 | 3.049 | 2.813 | 2.844 | 365,664 | -0.06(-2.10%) |
Nov 07, 2008 | 2.919 | 2.977 | 2.887 | 2.905 | 715,194 | -0.01(-0.45%) |
Nov 06, 2008 | 3.004 | 3.004 | 2.892 | 2.919 | 513,218 | -0.08(-2.57%) |
Nov 05, 2008 | 3.107 | 3.107 | 2.982 | 2.996 | 573,018 | -0.12(-3.92%) |
Nov 04, 2008 | 3.051 | 3.168 | 3.051 | 3.118 | 651,678 | +0.08(+2.53%) |