Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.210 | 8.420 | 7.750 | 7.900 | 9,108,112 | +0.12(+1.54%) |
Oct 29, 2009 | 7.710 | 8.020 | 7.580 | 7.780 | 4,652,730 | +0.22(+2.91%) |
Oct 28, 2009 | 8.260 | 8.460 | 7.550 | 7.560 | 8,072,838 | -0.75(-9.03%) |
Oct 27, 2009 | 9.500 | 9.500 | 8.110 | 8.310 | 15,926,017 | -1.49(-15.20%) |
Oct 26, 2009 | 10.07 | 10.85 | 9.670 | 9.800 | 21,678,416 | +0.62(+6.75%) |
Oct 23, 2009 | 9.197 | 9.550 | 9.100 | 9.180 | 1,584,973 | -0.21(-2.24%) |
Oct 22, 2009 | 9.260 | 9.460 | 8.970 | 9.390 | 2,528,437 | +0.14(+1.51%) |
Oct 21, 2009 | 9.610 | 9.750 | 9.210 | 9.250 | 2,241,531 | -0.25(-2.63%) |
Oct 20, 2009 | 9.550 | 10.18 | 9.410 | 9.500 | 3,380,026 | -0.56(-5.57%) |
Oct 19, 2009 | 10.27 | 10.28 | 10.03 | 10.06 | 1,783,956 | -0.06(-0.59%) |
Oct 16, 2009 | 10.02 | 10.55 | 9.920 | 10.12 | 3,656,099 | +0.05(+0.50%) |
Oct 15, 2009 | 9.910 | 10.14 | 9.850 | 10.07 | 1,709,225 | +0.04(+0.40%) |
Oct 14, 2009 | 9.970 | 10.10 | 9.800 | 10.03 | 1,610,618 | +0.15(+1.52%) |
Oct 13, 2009 | 9.970 | 10.20 | 9.800 | 9.880 | 2,047,092 | -0.20(-1.98%) |
Oct 12, 2009 | 9.949 | 10.48 | 9.660 | 10.08 | 3,169,997 | +0.39(+4.02%) |
Oct 09, 2009 | 9.720 | 9.950 | 9.630 | 9.690 | 1,618,874 | -0.05(-0.51%) |
Oct 08, 2009 | 9.900 | 9.970 | 9.680 | 9.740 | 1,700,950 | -0.14(-1.42%) |
Oct 07, 2009 | 9.740 | 9.890 | 9.570 | 9.880 | 1,822,318 | +0.07(+0.71%) |
Oct 06, 2009 | 10.02 | 10.17 | 9.700 | 9.810 | 2,738,507 | -0.10(-1.01%) |
Oct 05, 2009 | 9.610 | 10.05 | 9.500 | 9.910 | 3,544,311 | +0.46(+4.87%) |
Oct 02, 2009 | 9.640 | 9.750 | 9.420 | 9.450 | 3,875,295 | -0.38(-3.87%) |
Oct 01, 2009 | 10.41 | 10.55 | 9.820 | 9.830 | 4,565,463 | -0.59(-5.66%) |
Sep 30, 2009 | 10.84 | 11.00 | 10.38 | 10.42 | 6,131,309 | +0.22(+2.16%) |
Sep 29, 2009 | 10.38 | 10.54 | 10.05 | 10.20 | 2,375,096 | -0.21(-2.02%) |
Sep 28, 2009 | 10.18 | 10.63 | 10.17 | 10.41 | 2,721,209 | +0.25(+2.46%) |
Sep 25, 2009 | 10.51 | 10.52 | 10.06 | 10.16 | 3,884,023 | -0.43(-4.06%) |
Sep 24, 2009 | 11.10 | 11.17 | 10.51 | 10.59 | 4,143,584 | -0.33(-3.02%) |
Sep 23, 2009 | 11.40 | 11.44 | 10.89 | 10.92 | 3,446,196 | -0.40(-3.53%) |
Sep 22, 2009 | 11.74 | 11.95 | 11.30 | 11.32 | 5,944,333 | -0.16(-1.39%) |
Sep 21, 2009 | 11.08 | 12.40 | 10.93 | 11.48 | 7,585,554 | +0.44(+3.99%) |
Sep 18, 2009 | 11.29 | 12.02 | 11.04 | 11.04 | 24,884,004 | +0.47(+4.45%) |
Sep 17, 2009 | 10.60 | 11.08 | 10.22 | 10.57 | 5,391,246 | -0.22(-2.04%) |
Sep 16, 2009 | 11.39 | 11.39 | 10.55 | 10.79 | 3,762,398 | -0.44(-3.92%) |
Sep 15, 2009 | 11.27 | 11.70 | 11.13 | 11.23 | 4,389,217 | -0.01(-0.09%) |
Sep 14, 2009 | 10.99 | 11.85 | 10.60 | 11.24 | 6,462,625 | +0.18(+1.63%) |
Sep 11, 2009 | 12.09 | 12.12 | 10.82 | 11.06 | 11,324,737 | -0.85(-7.14%) |
Sep 10, 2009 | 12.05 | 12.88 | 11.25 | 11.91 | 25,456,236 | +0.11(+0.93%) |
Sep 09, 2009 | 10.89 | 12.49 | 10.75 | 11.80 | 74,753,592 | +4.89(+70.77%) |
Sep 08, 2009 | 6.510 | 6.940 | 6.420 | 6.910 | 1,686,100 | +0.52(+8.14%) |
Sep 04, 2009 | 6.210 | 6.390 | 6.080 | 6.390 | 607,999 | +0.21(+3.40%) |
Sep 03, 2009 | 6.220 | 6.250 | 6.018 | 6.180 | 404,411 | +0.05(+0.82%) |
Sep 02, 2009 | 6.120 | 6.270 | 5.960 | 6.130 | 719,164 | +0.03(+0.49%) |
Sep 01, 2009 | 6.180 | 6.430 | 6.020 | 6.100 | 914,395 | -0.09(-1.45%) |
Aug 31, 2009 | 6.270 | 6.350 | 6.010 | 6.190 | 954,004 | -0.12(-1.90%) |
Aug 28, 2009 | 6.530 | 6.590 | 6.310 | 6.310 | 420,624 | -0.18(-2.77%) |
Aug 27, 2009 | 6.520 | 6.650 | 6.370 | 6.490 | 443,952 | -0.08(-1.22%) |
Aug 26, 2009 | 6.750 | 6.780 | 6.470 | 6.570 | 858,958 | -0.17(-2.52%) |
Aug 25, 2009 | 6.700 | 6.950 | 6.650 | 6.740 | 470,418 | +0.06(+0.90%) |
Aug 24, 2009 | 6.780 | 6.800 | 6.610 | 6.680 | 637,467 | -0.10(-1.47%) |
Aug 21, 2009 | 6.790 | 6.820 | 6.670 | 6.780 | 572,737 | +0.09(+1.35%) |
Aug 20, 2009 | 6.640 | 6.730 | 6.580 | 6.690 | 580,330 | +0.01(+0.15%) |
Aug 19, 2009 | 6.650 | 6.740 | 6.600 | 6.680 | 604,422 | +0.04(+0.60%) |
Aug 18, 2009 | 6.690 | 6.827 | 6.510 | 6.640 | 715,267 | +0.01(+0.15%) |
Aug 17, 2009 | 6.890 | 6.970 | 6.580 | 6.630 | 476,024 | -0.40(-5.69%) |
Aug 14, 2009 | 7.100 | 7.140 | 6.880 | 7.030 | 472,507 | -0.05(-0.71%) |
Aug 13, 2009 | 7.010 | 7.160 | 6.880 | 7.080 | 469,968 | +0.09(+1.29%) |
Aug 12, 2009 | 6.990 | 7.150 | 6.700 | 6.990 | 622,078 | +0.03(+0.43%) |
Aug 11, 2009 | 7.100 | 7.180 | 6.830 | 6.960 | 755,265 | -0.13(-1.83%) |
Aug 10, 2009 | 6.850 | 7.110 | 6.700 | 7.090 | 767,025 | +0.09(+1.29%) |
Aug 07, 2009 | 6.920 | 7.120 | 6.910 | 7.000 | 667,410 | +0.20(+2.94%) |
Aug 06, 2009 | 6.950 | 7.060 | 6.750 | 6.800 | 419,389 | -0.10(-1.45%) |
Aug 05, 2009 | 7.060 | 7.100 | 6.800 | 6.900 | 608,806 | -0.20(-2.82%) |
Aug 04, 2009 | 6.820 | 7.160 | 6.610 | 7.100 | 984,601 | +0.28(+4.11%) |
Aug 03, 2009 | 7.400 | 7.400 | 5.940 | 6.820 | 3,908,903 | -0.59(-7.96%) |
Jul 31, 2009 | 7.370 | 7.570 | 7.270 | 7.410 | 628,889 | -0.01(-0.13%) |
Jul 30, 2009 | 7.370 | 7.670 | 7.330 | 7.420 | 636,892 | +0.16(+2.20%) |
Jul 29, 2009 | 7.390 | 7.420 | 7.090 | 7.260 | 615,544 | -0.17(-2.29%) |
Jul 28, 2009 | 7.090 | 7.490 | 7.050 | 7.430 | 856,726 | +0.18(+2.48%) |
Jul 27, 2009 | 7.413 | 7.500 | 7.170 | 7.250 | 683,106 | -0.24(-3.20%) |
Jul 24, 2009 | 7.200 | 7.490 | 7.150 | 7.490 | 586,438 | +0.22(+3.03%) |
Jul 23, 2009 | 7.000 | 7.300 | 6.950 | 7.270 | 747,069 | +0.33(+4.76%) |
Jul 22, 2009 | 6.840 | 7.240 | 6.750 | 6.940 | 876,422 | +0.21(+3.12%) |
Jul 21, 2009 | 6.870 | 6.880 | 6.590 | 6.730 | 529,344 | -0.12(-1.75%) |
Jul 20, 2009 | 6.530 | 6.880 | 6.520 | 6.850 | 596,538 | +0.39(+6.04%) |
Jul 17, 2009 | 6.540 | 6.640 | 6.410 | 6.460 | 521,323 | -0.10(-1.52%) |
Jul 16, 2009 | 5.960 | 6.560 | 5.960 | 6.560 | 1,175,766 | +0.39(+6.32%) |
Jul 15, 2009 | 6.000 | 6.180 | 5.940 | 6.170 | 649,875 | +0.21(+3.52%) |
Jul 14, 2009 | 5.910 | 6.080 | 5.910 | 5.960 | 391,263 | +0.06(+1.02%) |
Jul 13, 2009 | 5.640 | 6.040 | 5.570 | 5.900 | 847,001 | +0.26(+4.61%) |
Jul 10, 2009 | 5.620 | 5.760 | 5.560 | 5.640 | 353,562 | +0.01(+0.18%) |
Jul 09, 2009 | 5.660 | 5.850 | 5.620 | 5.630 | 453,879 | +0.03(+0.54%) |
Jul 08, 2009 | 6.010 | 6.210 | 5.550 | 5.600 | 1,236,789 | -0.37(-6.20%) |
Jul 07, 2009 | 5.790 | 6.140 | 5.720 | 5.970 | 964,720 | +0.20(+3.47%) |
Jul 06, 2009 | 5.860 | 5.860 | 5.670 | 5.770 | 444,727 | -0.13(-2.20%) |
Jul 02, 2009 | 6.130 | 6.300 | 5.870 | 5.900 | 627,123 | -0.35(-5.60%) |
Jul 01, 2009 | 6.140 | 6.290 | 6.090 | 6.250 | 423,091 | +0.17(+2.80%) |
Jun 30, 2009 | 6.080 | 6.170 | 5.940 | 6.080 | 552,223 | +0.02(+0.33%) |
Jun 29, 2009 | 6.090 | 6.200 | 5.990 | 6.060 | 717,295 | -0.04(-0.66%) |
Jun 26, 2009 | 5.790 | 6.110 | 5.765 | 6.100 | 1,472,476 | +0.31(+5.35%) |
Jun 25, 2009 | 5.630 | 5.790 | 5.380 | 5.790 | 694,215 | +0.31(+5.66%) |
Jun 24, 2009 | 5.380 | 5.600 | 5.320 | 5.480 | 485,272 | +0.16(+3.01%) |
Jun 23, 2009 | 5.290 | 5.640 | 5.290 | 5.320 | 750,726 | +0.08(+1.53%) |
Jun 22, 2009 | 5.680 | 5.770 | 5.240 | 5.240 | 1,436,088 | -0.45(-7.91%) |
Jun 19, 2009 | 5.700 | 5.920 | 5.470 | 5.690 | 1,248,675 | +0.11(+1.97%) |
Jun 18, 2009 | 5.640 | 5.770 | 5.510 | 5.580 | 508,439 | -0.12(-2.11%) |
Jun 17, 2009 | 5.530 | 5.880 | 5.450 | 5.700 | 621,793 | +0.14(+2.52%) |
Jun 16, 2009 | 5.730 | 5.867 | 5.535 | 5.560 | 411,299 | -0.08(-1.42%) |
Jun 15, 2009 | 6.000 | 6.050 | 5.510 | 5.640 | 617,778 | -0.40(-6.62%) |
Jun 12, 2009 | 5.830 | 6.160 | 5.800 | 6.040 | 1,018,293 | +0.23(+3.96%) |
Jun 11, 2009 | 5.390 | 5.910 | 5.390 | 5.810 | 890,592 | +0.31(+5.64%) |
Jun 10, 2009 | 5.640 | 5.820 | 5.390 | 5.500 | 498,781 | -0.11(-1.96%) |
Jun 09, 2009 | 5.900 | 5.900 | 5.500 | 5.610 | 1,008,041 | +0.12(+2.19%) |
Jun 08, 2009 | 5.370 | 5.760 | 5.300 | 5.490 | 867,388 | -0.05(-0.90%) |
Jun 05, 2009 | 5.500 | 5.900 | 5.450 | 5.540 | 1,155,629 | +0.11(+2.03%) |
Jun 04, 2009 | 5.170 | 5.480 | 5.160 | 5.430 | 755,203 | +0.26(+5.03%) |
Jun 03, 2009 | 5.100 | 5.190 | 5.000 | 5.170 | 460,057 | +0.05(+0.98%) |
Jun 02, 2009 | 5.130 | 5.230 | 5.080 | 5.120 | 429,244 | +0.02(+0.39%) |
Jun 01, 2009 | 5.170 | 5.260 | 4.970 | 5.100 | 490,882 | -0.07(-1.35%) |
May 29, 2009 | 5.080 | 5.173 | 4.930 | 5.170 | 753,413 | +0.20(+4.02%) |
May 28, 2009 | 5.040 | 5.150 | 4.730 | 4.970 | 771,764 | +0.04(+0.81%) |
May 27, 2009 | 4.520 | 5.150 | 4.410 | 4.930 | 1,153,672 | +0.37(+8.11%) |
May 26, 2009 | 4.400 | 4.680 | 4.270 | 4.560 | 720,276 | +0.26(+6.05%) |
May 22, 2009 | 4.280 | 4.430 | 4.280 | 4.300 | 503,073 | +0.06(+1.42%) |
May 21, 2009 | 4.250 | 4.390 | 4.180 | 4.240 | 546,162 | -0.03(-0.70%) |
May 20, 2009 | 4.230 | 4.460 | 4.200 | 4.270 | 441,881 | +0.01(+0.23%) |
May 19, 2009 | 4.310 | 4.330 | 4.220 | 4.260 | 422,702 | -0.11(-2.52%) |
May 18, 2009 | 4.300 | 4.370 | 4.230 | 4.370 | 299,032 | +0.11(+2.58%) |
May 15, 2009 | 4.370 | 4.470 | 4.220 | 4.260 | 594,668 | -0.06(-1.39%) |
May 14, 2009 | 4.270 | 4.520 | 4.220 | 4.320 | 593,235 | +0.08(+1.89%) |
May 13, 2009 | 4.210 | 4.420 | 4.200 | 4.240 | 576,433 | -0.04(-0.93%) |
May 12, 2009 | 4.490 | 4.490 | 4.190 | 4.280 | 674,019 | -0.17(-3.82%) |
May 11, 2009 | 4.410 | 4.450 | 4.350 | 4.450 | 402,750 | +0.00(+0.00%) |
May 08, 2009 | 4.480 | 4.490 | 4.290 | 4.450 | 442,580 | +0.05(+1.14%) |
May 07, 2009 | 4.670 | 4.950 | 4.360 | 4.400 | 732,452 | -0.14(-3.08%) |
May 06, 2009 | 4.590 | 4.650 | 4.350 | 4.540 | 562,188 | +0.02(+0.44%) |
May 05, 2009 | 4.500 | 4.520 | 4.300 | 4.520 | 706,883 | +0.00(+0.00%) |
May 04, 2009 | 4.450 | 4.660 | 4.430 | 4.520 | 576,208 | +0.12(+2.73%) |
May 01, 2009 | 4.000 | 4.430 | 4.000 | 4.400 | 825,550 | +0.39(+9.73%) |
Apr 30, 2009 | 4.000 | 4.210 | 3.971 | 4.010 | 501,974 | +0.04(+1.01%) |
Apr 29, 2009 | 3.800 | 3.980 | 3.770 | 3.970 | 596,618 | +0.19(+5.03%) |
Apr 28, 2009 | 3.760 | 3.840 | 3.700 | 3.780 | 264,686 | +0.00(+0.00%) |
Apr 27, 2009 | 3.950 | 4.030 | 3.710 | 3.780 | 488,751 | -0.19(-4.79%) |
Apr 24, 2009 | 3.870 | 4.030 | 3.860 | 3.970 | 432,047 | +0.12(+3.12%) |
Apr 23, 2009 | 3.910 | 3.960 | 3.760 | 3.850 | 426,080 | -0.05(-1.28%) |
Apr 22, 2009 | 3.830 | 3.980 | 3.810 | 3.900 | 539,266 | +0.01(+0.26%) |
Apr 21, 2009 | 3.650 | 3.910 | 3.610 | 3.890 | 751,639 | +0.24(+6.58%) |
Apr 20, 2009 | 3.820 | 3.830 | 3.650 | 3.650 | 425,361 | -0.26(-6.65%) |
Apr 17, 2009 | 3.900 | 3.940 | 3.800 | 3.910 | 431,774 | +0.02(+0.51%) |
Apr 16, 2009 | 3.800 | 3.940 | 3.730 | 3.890 | 506,683 | +0.11(+2.91%) |
Apr 15, 2009 | 3.810 | 3.880 | 3.710 | 3.780 | 318,733 | -0.04(-1.05%) |
Apr 14, 2009 | 3.770 | 3.940 | 3.770 | 3.820 | 700,830 | -0.02(-0.52%) |
Apr 13, 2009 | 3.840 | 3.930 | 3.780 | 3.840 | 372,078 | -0.07(-1.79%) |
Apr 09, 2009 | 3.810 | 4.020 | 3.760 | 3.910 | 609,037 | +0.11(+2.89%) |
Apr 08, 2009 | 4.030 | 4.110 | 3.730 | 3.800 | 651,350 | -0.23(-5.71%) |
Apr 07, 2009 | 4.210 | 4.210 | 4.010 | 4.030 | 1,363,295 | -0.26(-6.06%) |
Apr 06, 2009 | 4.300 | 4.450 | 4.200 | 4.290 | 700,884 | -0.08(-1.83%) |
Apr 03, 2009 | 4.430 | 4.430 | 4.160 | 4.370 | 911,826 | -0.08(-1.80%) |
Apr 02, 2009 | 4.260 | 4.520 | 4.140 | 4.450 | 1,299,259 | +0.33(+8.01%) |
Apr 01, 2009 | 4.260 | 4.260 | 3.990 | 4.120 | 1,017,129 | -0.20(-4.63%) |
Mar 31, 2009 | 3.570 | 4.360 | 3.520 | 4.320 | 1,082,532 | +0.80(+22.73%) |
Mar 30, 2009 | 3.510 | 3.590 | 3.410 | 3.520 | 469,483 | -0.35(-9.04%) |
Mar 26, 2009 | 3.920 | 3.950 | 3.770 | 3.870 | 354,374 | +0.02(+0.52%) |
Mar 25, 2009 | 3.820 | 4.020 | 3.690 | 3.850 | 431,260 | +0.05(+1.32%) |
Mar 24, 2009 | 4.390 | 4.390 | 3.770 | 3.800 | 714,262 | -0.65(-14.61%) |
Mar 23, 2009 | 4.130 | 4.450 | 4.050 | 4.450 | 749,593 | +0.40(+9.88%) |
Mar 20, 2009 | 3.300 | 4.660 | 3.300 | 4.050 | 2,011,564 | +0.49(+13.76%) |
Mar 19, 2009 | 3.580 | 3.600 | 3.460 | 3.560 | 510,167 | +0.04(+1.14%) |
Mar 18, 2009 | 3.390 | 3.601 | 3.300 | 3.520 | 428,619 | -0.03(-0.85%) |
Mar 17, 2009 | 3.360 | 3.550 | 3.250 | 3.550 | 327,761 | +0.18(+5.34%) |
Mar 16, 2009 | 3.570 | 3.570 | 3.330 | 3.370 | 472,190 | -0.16(-4.53%) |
Mar 13, 2009 | 3.430 | 3.590 | 3.390 | 3.530 | 364,457 | +0.11(+3.22%) |
Mar 12, 2009 | 3.250 | 3.610 | 3.110 | 3.420 | 1,037,433 | +0.12(+3.64%) |
Mar 11, 2009 | 3.000 | 3.360 | 2.880 | 3.300 | 991,659 | +0.43(+14.98%) |
Mar 10, 2009 | 3.070 | 3.140 | 2.720 | 2.870 | 842,856 | -0.17(-5.59%) |
Mar 09, 2009 | 3.080 | 3.330 | 3.010 | 3.040 | 340,974 | -0.06(-1.94%) |
Mar 06, 2009 | 3.130 | 3.230 | 3.010 | 3.100 | 454,527 | +0.00(+0.00%) |
Mar 05, 2009 | 3.310 | 3.340 | 3.020 | 3.100 | 529,290 | -0.30(-8.82%) |
Mar 04, 2009 | 3.310 | 3.455 | 3.150 | 3.400 | 650,975 | +0.26(+8.28%) |
Mar 02, 2009 | 3.980 | 4.810 | 3.000 | 3.140 | 1,552,494 | -0.89(-22.08%) |
Feb 27, 2009 | 4.480 | 4.590 | 3.980 | 4.030 | 716,998 | -0.54(-11.82%) |
Feb 26, 2009 | 4.510 | 4.640 | 4.450 | 4.570 | 487,249 | +0.08(+1.78%) |
Feb 25, 2009 | 4.380 | 4.580 | 4.360 | 4.490 | 507,091 | +0.06(+1.35%) |
Feb 24, 2009 | 4.390 | 4.460 | 4.300 | 4.430 | 633,150 | +0.08(+1.84%) |
Feb 23, 2009 | 4.520 | 4.554 | 4.330 | 4.350 | 618,301 | -0.15(-3.33%) |
Feb 20, 2009 | 4.360 | 4.540 | 4.320 | 4.500 | 459,040 | +0.08(+1.81%) |
Feb 19, 2009 | 4.270 | 4.510 | 4.130 | 4.420 | 439,811 | +0.21(+4.99%) |
Feb 18, 2009 | 4.240 | 4.340 | 4.100 | 4.210 | 303,860 | +0.00(+0.00%) |
Feb 17, 2009 | 4.460 | 4.500 | 4.200 | 4.210 | 383,094 | -0.36(-7.88%) |
Feb 13, 2009 | 4.670 | 4.680 | 4.480 | 4.570 | 292,293 | -0.11(-2.35%) |
Feb 12, 2009 | 4.470 | 4.730 | 4.470 | 4.680 | 267,754 | +0.04(+0.86%) |
Feb 11, 2009 | 4.500 | 4.720 | 4.500 | 4.640 | 180,510 | +0.18(+4.04%) |
Feb 10, 2009 | 4.840 | 4.910 | 4.460 | 4.460 | 337,102 | -0.39(-8.04%) |
Feb 09, 2009 | 4.910 | 4.990 | 4.680 | 4.850 | 348,439 | -0.06(-1.22%) |
Feb 06, 2009 | 4.990 | 5.020 | 4.800 | 4.910 | 319,475 | +0.12(+2.51%) |
Feb 05, 2009 | 4.600 | 4.930 | 4.560 | 4.790 | 975,385 | +0.20(+4.36%) |
Feb 04, 2009 | 4.760 | 4.930 | 4.540 | 4.590 | 535,911 | -0.19(-3.97%) |
Feb 03, 2009 | 4.700 | 4.880 | 4.600 | 4.780 | 373,876 | +0.10(+2.14%) |
Feb 02, 2009 | 4.860 | 4.970 | 4.630 | 4.680 | 515,305 | -0.23(-4.68%) |
Jan 30, 2009 | 5.050 | 5.080 | 4.720 | 4.910 | 550,670 | +0.25(+5.36%) |
Jan 29, 2009 | 5.060 | 5.060 | 4.630 | 4.660 | 968,328 | -0.47(-9.16%) |
Jan 28, 2009 | 4.870 | 5.200 | 4.860 | 5.130 | 622,292 | +0.32(+6.65%) |
Jan 27, 2009 | 4.480 | 5.350 | 4.440 | 4.810 | 1,813,494 | +0.36(+8.09%) |
Jan 26, 2009 | 4.220 | 4.530 | 4.170 | 4.450 | 803,009 | +0.22(+5.20%) |
Jan 23, 2009 | 4.060 | 4.340 | 4.050 | 4.230 | 501,058 | +0.05(+1.20%) |
Jan 22, 2009 | 4.300 | 4.480 | 4.120 | 4.180 | 488,618 | -0.26(-5.86%) |
Jan 21, 2009 | 4.000 | 4.500 | 3.940 | 4.440 | 942,626 | +0.46(+11.56%) |
Jan 20, 2009 | 4.180 | 4.200 | 3.800 | 3.980 | 937,442 | -0.27(-6.35%) |
Jan 16, 2009 | 4.340 | 4.440 | 4.120 | 4.250 | 517,186 | -0.05(-1.16%) |
Jan 15, 2009 | 4.400 | 4.590 | 4.090 | 4.300 | 997,950 | -0.12(-2.71%) |
Jan 14, 2009 | 5.230 | 5.250 | 4.390 | 4.420 | 962,007 | -0.35(-7.34%) |
Jan 13, 2009 | 4.710 | 4.910 | 4.700 | 4.770 | 556,912 | +0.02(+0.42%) |
Jan 12, 2009 | 5.240 | 5.240 | 4.750 | 4.750 | 572,430 | -0.18(-3.65%) |
Jan 09, 2009 | 5.260 | 5.340 | 4.920 | 4.930 | 875,821 | -0.40(-7.50%) |
Jan 08, 2009 | 5.060 | 5.380 | 5.010 | 5.330 | 607,856 | +0.24(+4.72%) |
Jan 07, 2009 | 5.240 | 5.310 | 4.950 | 5.090 | 687,724 | -0.23(-4.32%) |
Jan 06, 2009 | 5.440 | 5.500 | 5.280 | 5.320 | 514,902 | -0.05(-0.93%) |
Jan 05, 2009 | 5.490 | 5.550 | 5.250 | 5.370 | 366,249 | -0.12(-2.19%) |
Jan 02, 2009 | 5.340 | 5.550 | 5.150 | 5.490 | 684,841 | +0.17(+3.20%) |
Dec 31, 2008 | 5.010 | 5.380 | 5.010 | 5.320 | 683,139 | +0.33(+6.61%) |
Dec 30, 2008 | 4.990 | 5.070 | 4.830 | 4.990 | 621,167 | +0.09(+1.84%) |
Dec 29, 2008 | 5.400 | 5.400 | 4.830 | 4.900 | 547,353 | -0.51(-9.43%) |
Dec 26, 2008 | 5.350 | 5.520 | 5.300 | 5.410 | 281,286 | +0.07(+1.31%) |
Dec 24, 2008 | 5.260 | 5.370 | 5.210 | 5.340 | 272,836 | +0.10(+1.91%) |
Dec 23, 2008 | 5.400 | 5.550 | 5.190 | 5.240 | 533,311 | -0.10(-1.87%) |
Dec 22, 2008 | 5.540 | 5.600 | 5.170 | 5.340 | 487,746 | -0.19(-3.44%) |
Dec 19, 2008 | 5.770 | 5.890 | 5.420 | 5.530 | 1,111,226 | -0.11(-1.95%) |
Dec 18, 2008 | 5.700 | 5.970 | 5.530 | 5.640 | 660,100 | -0.04(-0.70%) |
Dec 17, 2008 | 5.750 | 6.080 | 5.630 | 5.680 | 973,304 | -0.35(-5.80%) |
Dec 16, 2008 | 6.090 | 6.300 | 5.850 | 6.030 | 722,087 | +0.06(+1.01%) |
Dec 15, 2008 | 6.710 | 6.710 | 5.820 | 5.970 | 808,349 | -0.67(-10.09%) |
Dec 12, 2008 | 6.130 | 6.640 | 5.780 | 6.640 | 1,419,891 | +0.40(+6.41%) |
Dec 11, 2008 | 7.000 | 7.040 | 6.160 | 6.240 | 2,246,495 | -0.39(-5.88%) |
Dec 10, 2008 | 6.280 | 6.850 | 6.280 | 6.630 | 743,402 | +0.42(+6.76%) |
Dec 09, 2008 | 6.330 | 6.890 | 6.170 | 6.210 | 1,032,671 | -0.41(-6.19%) |
Dec 08, 2008 | 6.560 | 6.820 | 6.470 | 6.620 | 771,191 | +0.27(+4.25%) |
Dec 05, 2008 | 5.650 | 6.390 | 5.500 | 6.350 | 1,028,882 | +0.61(+10.63%) |
Dec 04, 2008 | 5.500 | 6.400 | 5.460 | 5.740 | 997,284 | +0.16(+2.87%) |
Dec 03, 2008 | 5.470 | 5.850 | 5.360 | 5.580 | 919,603 | -0.11(-1.93%) |
Dec 02, 2008 | 5.290 | 5.690 | 5.200 | 5.690 | 1,298,329 | +0.50(+9.63%) |
Dec 01, 2008 | 5.540 | 5.790 | 5.140 | 5.190 | 675,775 | -0.75(-12.63%) |
Nov 28, 2008 | 5.830 | 5.950 | 5.760 | 5.940 | 132,698 | +0.08(+1.37%) |
Nov 26, 2008 | 5.410 | 5.870 | 5.280 | 5.860 | 627,717 | +0.33(+5.97%) |
Nov 25, 2008 | 5.590 | 5.640 | 5.170 | 5.530 | 1,491,538 | +0.07(+1.28%) |
Nov 24, 2008 | 4.680 | 5.570 | 4.660 | 5.460 | 854,414 | +0.71(+14.95%) |
Nov 21, 2008 | 4.850 | 4.890 | 4.280 | 4.750 | 1,058,227 | -0.04(-0.84%) |
Nov 20, 2008 | 4.650 | 5.000 | 4.470 | 4.790 | 1,003,013 | +0.01(+0.21%) |
Nov 19, 2008 | 5.410 | 5.620 | 4.780 | 4.780 | 812,687 | -0.63(-11.65%) |
Nov 18, 2008 | 5.260 | 5.420 | 4.980 | 5.410 | 1,057,524 | +0.17(+3.24%) |
Nov 17, 2008 | 5.780 | 5.930 | 5.150 | 5.240 | 1,087,204 | -0.59(-10.12%) |
Nov 14, 2008 | 6.030 | 6.260 | 5.820 | 5.830 | 885,245 | -0.41(-6.57%) |
Nov 13, 2008 | 6.270 | 6.360 | 5.730 | 6.240 | 1,067,350 | -0.03(-0.48%) |
Nov 12, 2008 | 5.550 | 6.670 | 5.550 | 6.270 | 1,267,691 | +0.56(+9.81%) |
Nov 11, 2008 | 5.660 | 6.020 | 5.610 | 5.710 | 925,010 | -0.01(-0.17%) |
Nov 10, 2008 | 5.640 | 5.790 | 5.305 | 5.720 | 597,261 | +0.20(+3.62%) |
Nov 07, 2008 | 5.450 | 5.600 | 5.170 | 5.520 | 673,204 | +0.12(+2.22%) |
Nov 06, 2008 | 5.350 | 5.540 | 5.190 | 5.400 | 691,618 | -0.02(-0.37%) |
Nov 05, 2008 | 6.340 | 6.690 | 5.350 | 5.420 | 912,555 | -1.20(-18.13%) |
Nov 04, 2008 | 6.440 | 6.690 | 6.310 | 6.620 | 467,823 | +0.34(+5.41%) |