Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.497 | 6.507 | 5.718 | 5.783 | 671,484 | -0.33(-5.43%) |
Oct 29, 2009 | 6.192 | 6.404 | 5.843 | 6.115 | 1,265,697 | -0.07(-1.06%) |
Oct 28, 2009 | 6.932 | 6.959 | 5.233 | 6.181 | 2,773,455 | -0.80(-11.40%) |
Oct 27, 2009 | 7.134 | 7.134 | 6.807 | 6.976 | 427,885 | -0.13(-1.76%) |
Oct 26, 2009 | 7.052 | 7.248 | 6.943 | 7.101 | 599,441 | +0.02(+0.31%) |
Oct 23, 2009 | 7.003 | 7.106 | 6.976 | 7.079 | 460,906 | -0.26(-3.49%) |
Oct 22, 2009 | 7.079 | 7.460 | 6.992 | 7.335 | 550,932 | +0.26(+3.62%) |
Oct 21, 2009 | 7.161 | 7.379 | 7.057 | 7.079 | 738,935 | -0.03(-0.46%) |
Oct 20, 2009 | 7.030 | 7.139 | 6.987 | 7.112 | 390,787 | +0.01(+0.15%) |
Oct 19, 2009 | 6.791 | 7.128 | 6.791 | 7.101 | 495,296 | +0.32(+4.65%) |
Oct 16, 2009 | 6.861 | 7.019 | 6.731 | 6.785 | 640,795 | -0.06(-0.88%) |
Oct 15, 2009 | 6.900 | 6.970 | 6.818 | 6.845 | 322,589 | -0.11(-1.64%) |
Oct 14, 2009 | 6.796 | 6.976 | 6.780 | 6.959 | 247,060 | +0.21(+3.06%) |
Oct 13, 2009 | 6.851 | 6.878 | 6.546 | 6.753 | 413,984 | -0.13(-1.90%) |
Oct 12, 2009 | 7.004 | 7.096 | 6.812 | 6.883 | 191,953 | -0.13(-1.86%) |
Oct 09, 2009 | 6.976 | 7.047 | 6.883 | 7.014 | 205,364 | +0.03(+0.47%) |
Oct 08, 2009 | 6.905 | 7.052 | 6.829 | 6.981 | 265,108 | +0.12(+1.75%) |
Oct 07, 2009 | 6.807 | 6.965 | 6.774 | 6.861 | 182,288 | +0.04(+0.56%) |
Oct 06, 2009 | 6.671 | 6.959 | 6.671 | 6.823 | 204,275 | +0.17(+2.54%) |
Oct 05, 2009 | 6.687 | 6.808 | 6.622 | 6.655 | 221,322 | -0.04(-0.57%) |
Oct 02, 2009 | 6.742 | 6.900 | 6.442 | 6.693 | 466,427 | -0.11(-1.60%) |
Oct 01, 2009 | 7.008 | 7.090 | 6.731 | 6.802 | 374,376 | -0.25(-3.48%) |
Sep 30, 2009 | 7.052 | 7.188 | 6.943 | 7.047 | 425,324 | +0.02(+0.23%) |
Sep 29, 2009 | 6.954 | 7.079 | 6.954 | 7.030 | 239,009 | +0.08(+1.10%) |
Sep 28, 2009 | 7.139 | 7.161 | 6.943 | 6.954 | 314,671 | -0.12(-1.69%) |
Sep 25, 2009 | 7.063 | 7.128 | 6.949 | 7.074 | 260,895 | +0.04(+0.62%) |
Sep 24, 2009 | 7.057 | 7.145 | 6.943 | 7.030 | 338,569 | -0.01(-0.15%) |
Sep 23, 2009 | 7.243 | 7.243 | 6.959 | 7.041 | 294,890 | -0.02(-0.23%) |
Sep 22, 2009 | 7.096 | 7.188 | 7.019 | 7.057 | 518,704 | -0.03(-0.38%) |
Sep 21, 2009 | 6.987 | 7.161 | 6.959 | 7.085 | 213,119 | -0.07(-0.99%) |
Sep 18, 2009 | 7.106 | 7.215 | 6.970 | 7.155 | 786,320 | +0.05(+0.69%) |
Sep 17, 2009 | 6.856 | 7.123 | 6.807 | 7.106 | 400,369 | +0.31(+4.57%) |
Sep 16, 2009 | 6.916 | 6.970 | 6.731 | 6.796 | 331,058 | -0.09(-1.27%) |
Sep 15, 2009 | 6.867 | 7.036 | 6.665 | 6.883 | 737,811 | +0.22(+3.27%) |
Sep 14, 2009 | 6.655 | 6.693 | 6.540 | 6.665 | 214,990 | -0.03(-0.49%) |
Sep 11, 2009 | 6.970 | 7.019 | 6.644 | 6.698 | 254,936 | -0.23(-3.38%) |
Sep 10, 2009 | 7.090 | 7.106 | 6.616 | 6.932 | 495,193 | +0.09(+1.27%) |
Sep 09, 2009 | 6.834 | 6.965 | 6.807 | 6.845 | 260,386 | -0.01(-0.08%) |
Sep 08, 2009 | 7.221 | 7.303 | 6.769 | 6.851 | 506,554 | -0.26(-3.68%) |
Sep 04, 2009 | 7.117 | 7.155 | 6.851 | 7.112 | 328,471 | +0.12(+1.71%) |
Sep 03, 2009 | 6.796 | 7.047 | 6.714 | 6.992 | 266,702 | +0.22(+3.30%) |
Sep 02, 2009 | 7.041 | 7.074 | 6.747 | 6.769 | 426,605 | -0.31(-4.38%) |
Sep 01, 2009 | 7.618 | 7.618 | 6.976 | 7.079 | 692,712 | -0.44(-5.88%) |
Aug 31, 2009 | 7.433 | 7.607 | 7.079 | 7.522 | 566,864 | +0.10(+1.41%) |
Aug 28, 2009 | 7.477 | 7.477 | 7.308 | 7.417 | 301,445 | +0.01(+0.07%) |
Aug 27, 2009 | 7.384 | 7.597 | 7.183 | 7.411 | 505,098 | +0.00(+0.00%) |
Aug 26, 2009 | 7.286 | 7.455 | 7.183 | 7.411 | 666,398 | +0.07(+0.96%) |
Aug 25, 2009 | 7.014 | 7.431 | 6.949 | 7.341 | 1,247,980 | +0.36(+5.23%) |
Aug 24, 2009 | 6.910 | 7.068 | 6.834 | 6.976 | 551,754 | +0.08(+1.18%) |
Aug 21, 2009 | 6.704 | 6.987 | 6.627 | 6.894 | 724,042 | +0.20(+2.93%) |
Aug 20, 2009 | 6.660 | 6.753 | 6.540 | 6.698 | 713,105 | +0.04(+0.65%) |
Aug 19, 2009 | 6.458 | 6.655 | 6.317 | 6.655 | 532,412 | +0.20(+3.04%) |
Aug 18, 2009 | 6.578 | 6.633 | 6.426 | 6.458 | 427,384 | +0.26(+4.22%) |
Aug 17, 2009 | 6.464 | 6.513 | 6.174 | 6.197 | 408,910 | -0.35(-5.40%) |
Aug 14, 2009 | 6.671 | 6.671 | 6.448 | 6.551 | 822,318 | -0.15(-2.20%) |
Aug 13, 2009 | 6.535 | 6.714 | 6.480 | 6.698 | 471,634 | +0.23(+3.54%) |
Aug 12, 2009 | 6.442 | 6.535 | 6.426 | 6.469 | 555,335 | +0.05(+0.85%) |
Aug 11, 2009 | 6.252 | 6.490 | 6.235 | 6.415 | 679,347 | +0.11(+1.73%) |
Aug 10, 2009 | 6.257 | 6.311 | 6.154 | 6.306 | 560,113 | +0.07(+1.14%) |
Aug 07, 2009 | 6.154 | 6.333 | 6.126 | 6.235 | 520,863 | +0.10(+1.69%) |
Aug 06, 2009 | 6.154 | 6.257 | 6.126 | 6.132 | 475,348 | -0.04(-0.62%) |
Aug 05, 2009 | 6.224 | 6.311 | 6.126 | 6.170 | 845,809 | +0.07(+1.07%) |
Aug 04, 2009 | 6.241 | 6.360 | 6.077 | 6.105 | 1,571,545 | -0.38(-5.80%) |
Aug 03, 2009 | 6.954 | 6.987 | 6.382 | 6.480 | 1,276,229 | -0.32(-4.65%) |
Jul 31, 2009 | 6.823 | 7.036 | 6.785 | 6.796 | 865,419 | +0.01(+0.08%) |
Jul 30, 2009 | 8.070 | 8.277 | 6.584 | 6.791 | 3,388,665 | -0.85(-11.12%) |
Jul 29, 2009 | 7.597 | 7.716 | 7.434 | 7.640 | 903,371 | +0.03(+0.43%) |
Jul 28, 2009 | 7.738 | 7.738 | 7.460 | 7.607 | 555,179 | -0.13(-1.62%) |
Jul 27, 2009 | 7.869 | 7.885 | 7.684 | 7.733 | 264,485 | -0.03(-0.42%) |
Jul 24, 2009 | 7.640 | 7.853 | 7.580 | 7.765 | 3,204 | +0.01(+0.14%) |
Jul 23, 2009 | 7.597 | 7.902 | 7.553 | 7.755 | 405,015 | +0.21(+2.82%) |
Jul 22, 2009 | 7.482 | 7.749 | 7.407 | 7.542 | 333,300 | -0.06(-0.79%) |
Jul 21, 2009 | 7.842 | 7.951 | 7.249 | 7.602 | 616,761 | -0.23(-2.99%) |
Jul 20, 2009 | 7.733 | 7.951 | 7.640 | 7.836 | 534,864 | +0.22(+2.86%) |
Jul 17, 2009 | 7.395 | 7.662 | 7.215 | 7.618 | 528,763 | +0.23(+3.10%) |
Jul 16, 2009 | 7.134 | 7.428 | 7.047 | 7.390 | 550,814 | +0.27(+3.75%) |
Jul 15, 2009 | 7.030 | 7.161 | 6.900 | 7.123 | 566,924 | +0.22(+3.24%) |
Jul 14, 2009 | 6.622 | 6.998 | 6.584 | 6.900 | 463,918 | +0.29(+4.37%) |
Jul 13, 2009 | 6.584 | 6.616 | 6.469 | 6.611 | 330,704 | +0.22(+3.41%) |
Jul 10, 2009 | 6.448 | 6.464 | 6.208 | 6.393 | 344,778 | -0.06(-0.93%) |
Jul 09, 2009 | 6.507 | 6.586 | 6.344 | 6.453 | 426,813 | -0.03(-0.42%) |
Jul 08, 2009 | 6.791 | 6.791 | 6.393 | 6.480 | 616,994 | -0.23(-3.41%) |
Jul 07, 2009 | 6.758 | 6.807 | 6.616 | 6.709 | 518,977 | -0.03(-0.40%) |
Jul 06, 2009 | 6.889 | 6.889 | 6.399 | 6.736 | 411,916 | -0.08(-1.12%) |
Jul 02, 2009 | 6.878 | 7.079 | 6.769 | 6.812 | 379,079 | -0.17(-2.42%) |
Jul 01, 2009 | 6.818 | 7.047 | 6.704 | 6.981 | 739,853 | +0.21(+3.05%) |
Jun 30, 2009 | 6.644 | 6.927 | 6.644 | 6.774 | 887,108 | +0.09(+1.39%) |
Jun 29, 2009 | 6.655 | 6.698 | 6.426 | 6.682 | 1,029,111 | +0.02(+0.25%) |
Jun 26, 2009 | 6.328 | 6.763 | 6.279 | 6.665 | 5,143,715 | +0.35(+5.52%) |
Jun 25, 2009 | 6.317 | 6.426 | 6.279 | 6.317 | 512,210 | +0.04(+0.69%) |
Jun 24, 2009 | 6.366 | 6.486 | 6.213 | 6.273 | 442,910 | -0.02(-0.35%) |
Jun 23, 2009 | 6.143 | 6.322 | 5.936 | 6.295 | 935,705 | +0.07(+1.05%) |
Jun 22, 2009 | 6.725 | 6.829 | 6.154 | 6.230 | 1,467,694 | -0.71(-10.20%) |
Jun 19, 2009 | 6.399 | 6.943 | 6.399 | 6.938 | 1,268,018 | +0.60(+9.54%) |
Jun 18, 2009 | 6.241 | 6.382 | 6.099 | 6.333 | 343,856 | +0.07(+1.13%) |
Jun 17, 2009 | 6.262 | 6.355 | 6.045 | 6.262 | 296,544 | +0.03(+0.44%) |
Jun 16, 2009 | 6.262 | 6.355 | 6.132 | 6.235 | 418,828 | -0.03(-0.43%) |
Jun 15, 2009 | 6.415 | 6.458 | 6.072 | 6.262 | 417,771 | -0.23(-3.52%) |
Jun 12, 2009 | 6.399 | 6.540 | 6.355 | 6.491 | 251,405 | +0.09(+1.45%) |
Jun 11, 2009 | 6.616 | 6.638 | 6.388 | 6.399 | 542,354 | -0.24(-3.61%) |
Jun 10, 2009 | 6.671 | 6.747 | 6.333 | 6.638 | 525,153 | +0.12(+1.84%) |
Jun 09, 2009 | 6.458 | 6.807 | 6.388 | 6.518 | 761,869 | +0.07(+1.01%) |
Jun 08, 2009 | 6.350 | 6.486 | 6.339 | 6.453 | 526,905 | +0.15(+2.42%) |
Jun 05, 2009 | 6.399 | 6.431 | 6.170 | 6.301 | 354,429 | +0.02(+0.35%) |
Jun 04, 2009 | 6.105 | 6.311 | 6.105 | 6.279 | 447,665 | +0.15(+2.40%) |
Jun 03, 2009 | 6.802 | 6.802 | 5.985 | 6.132 | 1,056,493 | -0.56(-8.36%) |
Jun 02, 2009 | 6.644 | 6.698 | 6.404 | 6.691 | 742,944 | +0.16(+2.48%) |
Jun 01, 2009 | 6.616 | 6.671 | 6.453 | 6.529 | 750,010 | +0.07(+1.01%) |
May 29, 2009 | 6.328 | 6.491 | 6.257 | 6.464 | 991,395 | +0.23(+3.76%) |
May 28, 2009 | 6.257 | 6.260 | 6.028 | 6.230 | 363,143 | +0.02(+0.26%) |
May 27, 2009 | 6.371 | 6.442 | 6.213 | 6.213 | 405,232 | -0.15(-2.31%) |
May 26, 2009 | 6.126 | 6.513 | 6.110 | 6.360 | 396,221 | +0.14(+2.19%) |
May 22, 2009 | 6.469 | 6.556 | 6.143 | 6.224 | 546,071 | -0.17(-2.64%) |
May 21, 2009 | 6.480 | 6.518 | 6.143 | 6.393 | 425,447 | -0.13(-1.92%) |
May 20, 2009 | 6.573 | 6.573 | 6.453 | 6.518 | 536,132 | +0.04(+0.59%) |
May 19, 2009 | 6.464 | 6.567 | 6.295 | 6.480 | 513,964 | +0.06(+0.93%) |
May 18, 2009 | 6.257 | 6.437 | 6.159 | 6.420 | 485,275 | +0.31(+5.08%) |
May 15, 2009 | 5.990 | 6.175 | 5.876 | 6.110 | 643,700 | +0.20(+3.31%) |
May 14, 2009 | 5.718 | 6.061 | 5.718 | 5.914 | 666,023 | +0.13(+2.16%) |
May 13, 2009 | 6.311 | 6.311 | 5.614 | 5.789 | 837,687 | -0.58(-9.15%) |
May 12, 2009 | 6.137 | 6.480 | 6.137 | 6.371 | 578,268 | +0.35(+5.79%) |
May 11, 2009 | 6.409 | 6.409 | 5.968 | 6.023 | 1,078,039 | -0.36(-5.63%) |
May 08, 2009 | 6.241 | 6.486 | 6.126 | 6.382 | 466,849 | +0.15(+2.36%) |
May 07, 2009 | 6.791 | 6.889 | 6.126 | 6.235 | 879,260 | -0.57(-8.40%) |
May 06, 2009 | 7.030 | 7.047 | 6.796 | 6.807 | 470,011 | -0.09(-1.26%) |
May 05, 2009 | 6.965 | 7.117 | 6.807 | 6.894 | 844,040 | +0.23(+3.52%) |
May 04, 2009 | 6.584 | 6.687 | 6.562 | 6.660 | 859,750 | +0.33(+5.16%) |
May 01, 2009 | 6.714 | 6.802 | 6.262 | 6.333 | 919,121 | -0.37(-5.52%) |
Apr 30, 2009 | 6.998 | 7.292 | 6.616 | 6.704 | 1,028,535 | -0.18(-2.61%) |
Apr 29, 2009 | 6.551 | 7.079 | 6.371 | 6.883 | 1,463,505 | +0.98(+16.61%) |
Apr 28, 2009 | 5.832 | 6.072 | 5.702 | 5.903 | 517,330 | +0.13(+2.17%) |
Apr 27, 2009 | 5.952 | 5.952 | 5.712 | 5.778 | 472,363 | -0.11(-1.94%) |
Apr 24, 2009 | 5.930 | 6.137 | 5.881 | 5.892 | 429,661 | +0.00(+0.00%) |
Apr 23, 2009 | 5.908 | 6.028 | 5.489 | 5.892 | 845,333 | +0.03(+0.56%) |
Apr 22, 2009 | 6.693 | 6.927 | 5.674 | 5.859 | 1,444,339 | -0.83(-12.38%) |
Apr 21, 2009 | 6.693 | 6.752 | 6.546 | 6.687 | 472,191 | +0.02(+0.33%) |
Apr 20, 2009 | 6.949 | 7.468 | 6.404 | 6.665 | 1,398,851 | -0.35(-4.97%) |
Apr 17, 2009 | 6.273 | 7.074 | 6.273 | 7.014 | 1,528,837 | +0.76(+12.20%) |
Apr 16, 2009 | 6.290 | 6.448 | 6.126 | 6.252 | 775,155 | -0.01(-0.09%) |
Apr 15, 2009 | 6.056 | 6.437 | 6.050 | 6.257 | 635,281 | +0.12(+1.95%) |
Apr 14, 2009 | 6.175 | 6.295 | 6.034 | 6.137 | 486,380 | -0.13(-2.00%) |
Apr 13, 2009 | 6.290 | 6.366 | 6.181 | 6.262 | 409,672 | -0.02(-0.26%) |
Apr 09, 2009 | 6.154 | 6.469 | 6.137 | 6.279 | 480,950 | +0.16(+2.58%) |
Apr 08, 2009 | 6.301 | 6.301 | 6.001 | 6.121 | 282,191 | -0.09(-1.40%) |
Apr 07, 2009 | 6.301 | 6.306 | 6.099 | 6.208 | 426,749 | -0.12(-1.89%) |
Apr 06, 2009 | 6.453 | 6.535 | 6.290 | 6.328 | 456,988 | -0.15(-2.35%) |
Apr 03, 2009 | 6.317 | 6.535 | 6.197 | 6.480 | 386,514 | +0.13(+1.97%) |
Apr 02, 2009 | 6.328 | 6.627 | 6.284 | 6.355 | 975,782 | +0.05(+0.86%) |
Apr 01, 2009 | 6.252 | 6.382 | 6.045 | 6.301 | 1,308,800 | -0.41(-6.16%) |
Mar 31, 2009 | 6.671 | 6.872 | 6.535 | 6.714 | 746,975 | +0.15(+2.32%) |
Mar 30, 2009 | 6.535 | 6.578 | 5.990 | 6.562 | 680,998 | -0.14(-2.03%) |
Mar 26, 2009 | 6.665 | 6.807 | 6.600 | 6.698 | 636,502 | +0.10(+1.49%) |
Mar 25, 2009 | 6.633 | 7.112 | 6.360 | 6.600 | 1,036,831 | +0.08(+1.17%) |
Mar 24, 2009 | 6.306 | 6.769 | 6.181 | 6.524 | 1,061,213 | +0.23(+3.63%) |
Mar 23, 2009 | 6.126 | 6.295 | 6.089 | 6.295 | 899,032 | +0.61(+10.73%) |
Mar 20, 2009 | 5.582 | 5.849 | 5.582 | 5.685 | 399,018 | +0.09(+1.66%) |
Mar 19, 2009 | 5.800 | 5.849 | 5.402 | 5.593 | 590,156 | -0.14(-2.38%) |
Mar 18, 2009 | 5.712 | 5.805 | 5.505 | 5.729 | 368,244 | +0.01(+0.19%) |
Mar 17, 2009 | 5.489 | 5.745 | 5.418 | 5.718 | 552,527 | +0.26(+4.69%) |
Mar 16, 2009 | 5.685 | 5.696 | 5.391 | 5.462 | 689,188 | -0.23(-4.11%) |
Mar 13, 2009 | 5.898 | 5.908 | 5.598 | 5.696 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.478 | 5.903 | 5.414 | 5.827 | 841,446 | +0.28(+5.11%) |
Mar 11, 2009 | 5.478 | 5.685 | 5.146 | 5.544 | 1,088,416 | +0.04(+0.79%) |
Mar 10, 2009 | 5.723 | 5.827 | 5.315 | 5.500 | 1,164,649 | -0.14(-2.51%) |
Mar 09, 2009 | 5.658 | 5.832 | 5.500 | 5.642 | 958,522 | +0.02(+0.39%) |
Mar 06, 2009 | 5.538 | 5.952 | 5.440 | 5.620 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.103 | 5.571 | 5.032 | 5.320 | 1,145,966 | +0.17(+3.39%) |
Mar 04, 2009 | 5.005 | 5.162 | 4.803 | 5.146 | 935,847 | +0.51(+11.05%) |
Mar 02, 2009 | 5.064 | 5.064 | 4.395 | 4.634 | 945,324 | -0.50(-9.66%) |
Feb 27, 2009 | 4.912 | 5.168 | 4.803 | 5.130 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 4.988 | 5.010 | 4.683 | 4.955 | 977,525 | +0.05(+1.11%) |
Feb 25, 2009 | 4.651 | 5.032 | 4.449 | 4.901 | 1,312,324 | +0.65(+15.38%) |
Feb 24, 2009 | 3.910 | 4.340 | 3.910 | 4.248 | 586,931 | +0.34(+8.79%) |
Feb 23, 2009 | 3.540 | 3.970 | 3.540 | 3.904 | 479,951 | +0.38(+10.65%) |
Feb 20, 2009 | 3.349 | 3.540 | 3.256 | 3.529 | 168,352 | +0.16(+4.68%) |
Feb 19, 2009 | 3.485 | 3.540 | 3.371 | 3.371 | 103,781 | -0.09(-2.67%) |
Feb 18, 2009 | 3.409 | 3.491 | 3.409 | 3.463 | 64,097 | +0.04(+1.27%) |
Feb 17, 2009 | 3.469 | 3.529 | 3.352 | 3.420 | 107,984 | -0.11(-3.24%) |
Feb 13, 2009 | 3.469 | 3.561 | 3.409 | 3.534 | 79,594 | +0.07(+1.88%) |
Feb 12, 2009 | 3.583 | 3.589 | 3.403 | 3.469 | 69,834 | -0.12(-3.34%) |
Feb 11, 2009 | 3.616 | 3.681 | 3.545 | 3.589 | 53,063 | -0.01(-0.15%) |
Feb 10, 2009 | 3.785 | 3.785 | 3.507 | 3.594 | 113,789 | -0.20(-5.17%) |
Feb 09, 2009 | 3.741 | 3.828 | 3.627 | 3.790 | 143,211 | +0.05(+1.46%) |
Feb 06, 2009 | 3.605 | 3.736 | 3.605 | 3.736 | 115,620 | +0.14(+3.94%) |
Feb 05, 2009 | 3.610 | 3.649 | 3.474 | 3.594 | 100,631 | -0.03(-0.90%) |
Feb 04, 2009 | 3.534 | 3.676 | 3.431 | 3.627 | 106,489 | +0.11(+3.10%) |
Feb 03, 2009 | 3.474 | 3.578 | 3.409 | 3.518 | 90,421 | +0.05(+1.41%) |
Feb 02, 2009 | 3.594 | 3.594 | 3.420 | 3.469 | 241,762 | -0.13(-3.63%) |
Jan 30, 2009 | 3.485 | 3.600 | 3.414 | 3.600 | 0 | +0.13(+3.77%) |
Jan 29, 2009 | 3.616 | 3.649 | 3.431 | 3.469 | 73,211 | -0.20(-5.49%) |
Jan 28, 2009 | 3.670 | 3.725 | 3.610 | 3.670 | 63,131 | +0.06(+1.66%) |
Jan 27, 2009 | 3.627 | 3.757 | 3.523 | 3.610 | 56,267 | -0.05(-1.49%) |
Jan 26, 2009 | 3.654 | 3.801 | 3.572 | 3.665 | 106,884 | +0.06(+1.66%) |
Jan 23, 2009 | 3.567 | 3.659 | 3.382 | 3.605 | 69,020 | +0.01(+0.30%) |
Jan 22, 2009 | 3.360 | 3.692 | 3.305 | 3.594 | 153,340 | +0.18(+5.26%) |
Jan 21, 2009 | 3.322 | 3.431 | 3.262 | 3.414 | 68,664 | +0.14(+4.15%) |
Jan 20, 2009 | 3.403 | 3.403 | 3.278 | 3.278 | 55,026 | -0.11(-3.37%) |
Jan 16, 2009 | 3.425 | 3.431 | 3.365 | 3.393 | 0 | +0.01(+0.16%) |
Jan 15, 2009 | 3.284 | 3.491 | 3.262 | 3.387 | 113,190 | +0.09(+2.64%) |
Jan 14, 2009 | 3.273 | 3.431 | 3.273 | 3.300 | 133,934 | -0.06(-1.78%) |
Jan 13, 2009 | 3.398 | 3.442 | 3.316 | 3.360 | 94,066 | -0.09(-2.53%) |
Jan 12, 2009 | 3.463 | 3.594 | 3.382 | 3.447 | 69,323 | -0.09(-2.47%) |
Jan 09, 2009 | 3.649 | 3.649 | 3.518 | 3.534 | 51,439 | -0.09(-2.55%) |
Jan 08, 2009 | 3.621 | 3.659 | 3.491 | 3.627 | 237,583 | +0.01(+0.15%) |
Jan 07, 2009 | 3.480 | 3.649 | 3.289 | 3.621 | 319,838 | +0.11(+3.10%) |
Jan 06, 2009 | 3.436 | 3.627 | 3.393 | 3.512 | 350,204 | +0.08(+2.22%) |
Jan 05, 2009 | 3.393 | 3.463 | 3.262 | 3.436 | 349,506 | +0.02(+0.64%) |
Jan 02, 2009 | 3.295 | 3.414 | 3.262 | 3.414 | 0 | +0.16(+5.02%) |
Jan 01, 2009 | 3.300 | 3.349 | 3.246 | 3.251 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.300 | 3.349 | 3.246 | 3.251 | 213,826 | -0.09(-2.61%) |
Dec 30, 2008 | 3.354 | 3.436 | 3.213 | 3.338 | 435,319 | -0.04(-1.29%) |
Dec 29, 2008 | 3.349 | 3.387 | 3.240 | 3.382 | 297,264 | +0.01(+0.32%) |
Dec 26, 2008 | 3.202 | 3.371 | 3.202 | 3.371 | 57,088 | +0.16(+5.09%) |
Dec 24, 2008 | 3.295 | 3.311 | 3.197 | 3.207 | 61,767 | -0.12(-3.60%) |
Dec 23, 2008 | 3.485 | 3.534 | 3.316 | 3.327 | 111,222 | -0.14(-4.08%) |
Dec 22, 2008 | 3.714 | 3.714 | 3.409 | 3.469 | 80,949 | -0.28(-7.55%) |
Dec 19, 2008 | 3.894 | 3.894 | 3.659 | 3.752 | 94,377 | -0.13(-3.23%) |
Dec 18, 2008 | 3.763 | 3.877 | 3.687 | 3.877 | 151,197 | +0.12(+3.19%) |
Dec 17, 2008 | 3.638 | 3.806 | 3.638 | 3.757 | 97,631 | +0.05(+1.47%) |
Dec 16, 2008 | 3.801 | 3.801 | 3.670 | 3.703 | 75,723 | -0.04(-1.16%) |
Dec 15, 2008 | 3.714 | 3.785 | 3.600 | 3.747 | 106,926 | +0.08(+2.08%) |
Dec 12, 2008 | 3.605 | 3.779 | 3.578 | 3.670 | 141,688 | +0.01(+0.30%) |
Dec 11, 2008 | 3.502 | 3.698 | 3.502 | 3.659 | 120,222 | +0.16(+4.67%) |
Dec 10, 2008 | 3.518 | 3.578 | 3.382 | 3.496 | 46,470 | -0.04(-1.08%) |
Dec 09, 2008 | 3.600 | 3.676 | 3.473 | 3.534 | 130,377 | -0.06(-1.67%) |
Dec 08, 2008 | 3.627 | 3.687 | 3.338 | 3.594 | 98,316 | +0.07(+2.01%) |
Dec 05, 2008 | 3.414 | 3.540 | 3.289 | 3.523 | 189,068 | +0.04(+1.09%) |
Dec 04, 2008 | 3.507 | 3.676 | 3.420 | 3.485 | 150,527 | +0.02(+0.47%) |
Dec 03, 2008 | 3.387 | 3.474 | 3.277 | 3.469 | 102,413 | +0.18(+5.46%) |
Dec 02, 2008 | 3.104 | 3.349 | 3.104 | 3.289 | 123,533 | +0.21(+6.71%) |
Dec 01, 2008 | 3.213 | 3.322 | 3.060 | 3.082 | 157,553 | -0.14(-4.23%) |
Nov 28, 2008 | 2.859 | 3.218 | 2.810 | 3.218 | 105,806 | +0.36(+12.79%) |
Nov 26, 2008 | 2.875 | 2.941 | 2.837 | 2.853 | 78,197 | +0.03(+0.96%) |
Nov 25, 2008 | 2.935 | 2.935 | 2.734 | 2.826 | 73,470 | -0.03(-1.14%) |
Nov 24, 2008 | 2.897 | 2.941 | 2.755 | 2.859 | 142,452 | +0.04(+1.35%) |
Nov 21, 2008 | 2.467 | 2.821 | 2.374 | 2.821 | 213,256 | +0.36(+14.60%) |
Nov 20, 2008 | 2.815 | 2.815 | 2.461 | 2.461 | 175,804 | -0.32(-11.37%) |
Nov 19, 2008 | 3.006 | 3.006 | 2.777 | 2.777 | 114,595 | -0.19(-6.42%) |
Nov 18, 2008 | 3.077 | 3.180 | 2.886 | 2.968 | 131,568 | -0.05(-1.80%) |
Nov 17, 2008 | 3.300 | 3.300 | 3.006 | 3.022 | 114,755 | -0.16(-4.97%) |
Nov 14, 2008 | 3.251 | 3.398 | 3.180 | 3.180 | 0 | -0.04(-1.18%) |
Nov 13, 2008 | 3.071 | 3.251 | 2.990 | 3.218 | 142,069 | +0.15(+4.79%) |
Nov 12, 2008 | 3.474 | 3.474 | 3.071 | 3.071 | 305,909 | -0.39(-11.18%) |
Nov 11, 2008 | 3.681 | 3.681 | 3.442 | 3.458 | 150,819 | -0.22(-6.07%) |
Nov 10, 2008 | 3.589 | 3.736 | 3.529 | 3.681 | 225,351 | +0.19(+5.30%) |
Nov 07, 2008 | 3.649 | 3.703 | 3.496 | 3.496 | 132,810 | -0.13(-3.60%) |
Nov 06, 2008 | 3.796 | 3.812 | 3.213 | 3.627 | 254,868 | -0.20(-5.26%) |
Nov 05, 2008 | 3.790 | 3.964 | 3.757 | 3.828 | 215,882 | -0.01(-0.14%) |
Nov 04, 2008 | 4.008 | 4.008 | 3.812 | 3.834 | 226,943 | -0.08(-2.09%) |