Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.597 | 4.616 | 4.570 | 4.587 | 1,673,343 | -0.00(-0.08%) |
Aug 28, 2009 | 4.639 | 4.646 | 4.581 | 4.591 | 1,280,455 | -0.06(-1.26%) |
Aug 27, 2009 | 4.597 | 4.655 | 4.572 | 4.649 | 1,544,522 | +0.08(+1.68%) |
Aug 26, 2009 | 4.520 | 4.584 | 4.520 | 4.573 | 2,305,876 | -0.02(-0.49%) |
Aug 25, 2009 | 4.567 | 4.625 | 4.565 | 4.595 | 1,555,109 | +0.07(+1.51%) |
Aug 24, 2009 | 4.570 | 4.584 | 4.517 | 4.527 | 1,373,297 | -0.07(-1.59%) |
Aug 21, 2009 | 4.605 | 4.621 | 4.588 | 4.600 | 1,892,225 | +0.04(+0.82%) |
Aug 20, 2009 | 4.517 | 4.580 | 4.508 | 4.562 | 1,870,452 | +0.04(+0.91%) |
Aug 19, 2009 | 4.409 | 4.527 | 4.406 | 4.521 | 3,512,670 | -0.03(-0.74%) |
Aug 18, 2009 | 4.461 | 6.390 | 4.438 | 4.555 | 5,084,819 | +0.07(+1.51%) |
Aug 17, 2009 | 4.476 | 4.541 | 4.471 | 4.487 | 2,241,818 | -0.10(-2.16%) |
Aug 14, 2009 | 4.571 | 4.589 | 4.545 | 4.586 | 1,432,101 | +0.01(+0.25%) |
Aug 13, 2009 | 4.582 | 4.597 | 4.548 | 4.575 | 2,703,552 | +0.09(+2.03%) |
Aug 12, 2009 | 4.487 | 4.534 | 4.466 | 4.484 | 3,147,356 | +0.09(+2.16%) |
Aug 11, 2009 | 4.345 | 4.411 | 4.342 | 4.389 | 2,267,609 | +0.01(+0.12%) |
Aug 10, 2009 | 4.355 | 4.396 | 4.345 | 4.384 | 2,030,291 | +0.02(+0.53%) |
Aug 07, 2009 | 4.427 | 4.435 | 4.343 | 4.361 | 3,361,650 | -0.17(-3.65%) |
Aug 06, 2009 | 4.542 | 4.649 | 4.504 | 4.526 | 4,581,639 | -0.12(-2.57%) |
Aug 05, 2009 | 4.568 | 4.658 | 4.530 | 4.645 | 4,447,950 | +0.18(+3.95%) |
Aug 04, 2009 | 4.430 | 4.487 | 4.415 | 4.469 | 3,126,181 | +0.04(+0.82%) |
Aug 03, 2009 | 4.433 | 4.479 | 4.410 | 4.433 | 1,873,072 | +0.04(+0.98%) |
Jul 31, 2009 | 4.368 | 4.413 | 4.353 | 4.390 | 2,240,342 | +0.00(+0.09%) |
Jul 30, 2009 | 4.397 | 4.429 | 4.373 | 4.386 | 2,606,441 | +0.08(+1.87%) |
Jul 29, 2009 | 4.342 | 4.344 | 4.264 | 4.306 | 3,618,893 | -0.18(-4.09%) |
Jul 28, 2009 | 4.462 | 4.518 | 4.458 | 4.489 | 3,483,262 | +0.08(+1.91%) |
Jul 27, 2009 | 4.379 | 4.434 | 4.366 | 4.405 | 1,830,508 | +0.03(+0.74%) |
Jul 24, 2009 | 4.352 | 4.389 | 4.333 | 4.373 | 2,660 | +0.02(+0.47%) |
Jul 23, 2009 | 4.319 | 4.374 | 4.310 | 4.352 | 2,254,680 | +0.03(+0.77%) |
Jul 22, 2009 | 4.285 | 4.346 | 4.270 | 4.319 | 2,316,543 | +0.03(+0.81%) |
Jul 21, 2009 | 4.315 | 4.318 | 4.263 | 4.285 | 2,344,835 | -0.01(-0.12%) |
Jul 20, 2009 | 4.248 | 4.300 | 4.227 | 4.290 | 2,182,256 | +0.10(+2.31%) |
Jul 17, 2009 | 4.181 | 4.220 | 4.154 | 4.193 | 2,094,508 | -0.02(-0.57%) |
Jul 16, 2009 | 4.161 | 4.227 | 4.152 | 4.217 | 2,196,980 | +0.09(+2.30%) |
Jul 15, 2009 | 4.086 | 4.133 | 4.073 | 4.122 | 1,691,047 | +0.05(+1.16%) |
Jul 14, 2009 | 4.040 | 4.088 | 4.018 | 4.075 | 1,588,070 | +0.03(+0.72%) |
Jul 13, 2009 | 4.014 | 4.060 | 4.014 | 4.046 | 1,720,668 | +0.02(+0.56%) |
Jul 10, 2009 | 3.963 | 4.033 | 3.963 | 4.023 | 2,990,696 | -0.05(-1.11%) |
Jul 09, 2009 | 4.092 | 4.104 | 4.055 | 4.068 | 1,459,049 | -0.02(-0.51%) |
Jul 08, 2009 | 4.097 | 4.133 | 4.068 | 4.089 | 2,808,870 | -0.02(-0.60%) |
Jul 07, 2009 | 4.090 | 4.127 | 4.084 | 4.114 | 4,594,541 | -0.03(-0.65%) |
Jul 06, 2009 | 4.072 | 4.146 | 4.064 | 4.141 | 2,693,111 | +0.01(+0.24%) |
Jul 02, 2009 | 4.115 | 4.144 | 4.094 | 4.131 | 6,520,924 | +0.00(+0.04%) |
Jul 01, 2009 | 4.158 | 4.173 | 4.117 | 4.130 | 5,471,721 | +0.04(+0.86%) |
Jun 30, 2009 | 4.079 | 4.097 | 4.046 | 4.094 | 2,553,290 | -0.07(-1.73%) |
Jun 29, 2009 | 4.038 | 4.173 | 4.001 | 4.167 | 8,102,530 | +0.19(+4.88%) |
Jun 26, 2009 | 3.755 | 4.021 | 3.709 | 3.973 | 20,486,852 | +0.00(+0.08%) |
Jun 25, 2009 | 3.958 | 4.004 | 3.948 | 3.970 | 4,238,019 | -0.03(-0.75%) |
Jun 24, 2009 | 4.067 | 4.099 | 3.995 | 4.000 | 3,660,499 | -0.04(-1.00%) |
Jun 23, 2009 | 4.022 | 4.059 | 3.997 | 4.040 | 1,929,349 | +0.08(+2.15%) |
Jun 22, 2009 | 3.968 | 3.986 | 3.947 | 3.955 | 1,370,011 | -0.04(-0.89%) |
Jun 19, 2009 | 4.001 | 4.021 | 3.985 | 3.991 | 1,614,685 | -0.04(-0.90%) |
Jun 18, 2009 | 4.014 | 4.054 | 4.013 | 4.027 | 2,514,929 | +0.06(+1.59%) |
Jun 17, 2009 | 3.952 | 4.002 | 3.932 | 3.964 | 2,576,566 | +0.01(+0.27%) |
Jun 16, 2009 | 3.981 | 3.981 | 3.935 | 3.953 | 3,110,419 | -0.01(-0.36%) |
Jun 15, 2009 | 3.921 | 3.983 | 3.921 | 3.967 | 4,075,665 | -0.01(-0.34%) |
Jun 12, 2009 | 3.948 | 3.988 | 3.933 | 3.981 | 3,736,089 | +0.01(+0.30%) |
Jun 11, 2009 | 3.932 | 4.003 | 3.931 | 3.969 | 2,271,745 | +0.10(+2.48%) |
Jun 10, 2009 | 3.922 | 3.924 | 3.837 | 3.873 | 1,519,995 | -0.03(-0.85%) |
Jun 09, 2009 | 3.930 | 3.934 | 3.891 | 3.906 | 2,479,256 | +0.04(+0.95%) |
Jun 08, 2009 | 3.830 | 3.887 | 3.780 | 3.869 | 5,288,632 | -0.13(-3.20%) |
Jun 05, 2009 | 3.952 | 4.015 | 3.952 | 3.997 | 2,990,802 | +0.02(+0.51%) |
Jun 04, 2009 | 3.949 | 4.005 | 3.949 | 3.976 | 2,463,028 | -0.03(-0.77%) |
Jun 03, 2009 | 3.961 | 4.007 | 3.954 | 4.007 | 2,358,788 | +0.06(+1.62%) |
Jun 02, 2009 | 3.900 | 3.965 | 3.884 | 3.943 | 2,138,016 | -0.03(-0.64%) |
Jun 01, 2009 | 3.984 | 3.985 | 3.933 | 3.969 | 1,852,841 | +0.05(+1.36%) |
May 29, 2009 | 3.885 | 3.919 | 3.846 | 3.915 | 3,631,077 | +0.06(+1.64%) |
May 28, 2009 | 3.870 | 3.894 | 3.821 | 3.852 | 4,586,826 | -0.05(-1.39%) |
May 27, 2009 | 3.988 | 3.988 | 3.902 | 3.906 | 2,372,368 | -0.10(-2.46%) |
May 26, 2009 | 3.976 | 4.015 | 3.959 | 4.005 | 3,206,466 | +0.14(+3.64%) |
May 22, 2009 | 3.913 | 3.925 | 3.852 | 3.864 | 3,527,887 | -0.03(-0.87%) |
May 21, 2009 | 3.899 | 3.958 | 3.872 | 3.898 | 3,812,224 | -0.00(-0.04%) |
May 20, 2009 | 3.896 | 3.951 | 3.892 | 3.900 | 3,396,086 | -0.02(-0.42%) |
May 19, 2009 | 3.908 | 3.936 | 3.886 | 3.916 | 3,286,765 | +0.03(+0.89%) |
May 18, 2009 | 3.829 | 3.892 | 3.829 | 3.882 | 7,696,048 | +0.12(+3.18%) |
May 15, 2009 | 3.821 | 3.841 | 3.742 | 3.762 | 3,765,005 | -0.04(-1.11%) |
May 14, 2009 | 3.779 | 3.831 | 3.774 | 3.804 | 4,288,736 | +0.01(+0.14%) |
May 13, 2009 | 3.817 | 3.867 | 3.790 | 3.799 | 4,923,291 | +0.02(+0.62%) |
May 12, 2009 | 3.781 | 3.803 | 3.749 | 3.776 | 7,756,209 | +0.10(+2.78%) |
May 11, 2009 | 3.723 | 3.728 | 3.667 | 3.673 | 2,181,883 | -0.01(-0.16%) |
May 08, 2009 | 3.591 | 3.704 | 3.591 | 3.679 | 5,791,958 | +0.11(+3.12%) |
May 07, 2009 | 3.609 | 3.609 | 3.538 | 3.568 | 4,324,130 | -0.09(-2.39%) |
May 06, 2009 | 3.715 | 3.717 | 3.630 | 3.655 | 4,800,495 | -0.01(-0.23%) |
May 05, 2009 | 3.718 | 3.723 | 3.646 | 3.664 | 3,534,577 | -0.02(-0.57%) |
May 04, 2009 | 3.680 | 3.685 | 3.664 | 3.685 | 6,561,426 | +0.08(+2.36%) |
May 01, 2009 | 3.664 | 3.664 | 3.573 | 3.600 | 6,473,133 | +0.03(+0.78%) |
Apr 30, 2009 | 3.626 | 3.634 | 3.545 | 3.572 | 8,811,810 | -0.01(-0.31%) |
Apr 29, 2009 | 3.606 | 3.634 | 3.556 | 3.583 | 4,927,613 | +0.06(+1.75%) |
Apr 28, 2009 | 3.527 | 3.550 | 3.494 | 3.522 | 6,090,940 | -0.05(-1.37%) |
Apr 27, 2009 | 3.564 | 3.596 | 3.538 | 3.570 | 6,329,668 | -0.09(-2.58%) |
Apr 24, 2009 | 3.632 | 3.692 | 3.614 | 3.665 | 13,734,489 | +0.01(+0.14%) |
Apr 23, 2009 | 3.525 | 3.885 | 3.474 | 3.660 | 25,355,782 | +0.20(+5.85%) |
Apr 22, 2009 | 3.455 | 3.509 | 3.443 | 3.458 | 12,245,313 | +0.03(+0.81%) |
Apr 21, 2009 | 3.409 | 3.439 | 3.392 | 3.430 | 9,557,762 | +0.09(+2.72%) |
Apr 20, 2009 | 3.394 | 3.394 | 3.318 | 3.339 | 8,847,963 | +0.02(+0.50%) |
Apr 17, 2009 | 3.323 | 3.357 | 3.313 | 3.322 | 4,340,503 | +0.01(+0.16%) |
Apr 16, 2009 | 3.307 | 3.339 | 3.258 | 3.317 | 5,699,768 | +0.16(+5.12%) |
Apr 15, 2009 | 3.140 | 3.165 | 3.109 | 3.155 | 10,871,018 | -0.03(-1.01%) |
Apr 14, 2009 | 3.177 | 3.201 | 3.169 | 3.188 | 8,476,317 | -0.09(-2.89%) |
Apr 13, 2009 | 3.346 | 3.346 | 3.270 | 3.282 | 5,376,858 | -0.01(-0.16%) |
Apr 09, 2009 | 3.316 | 3.400 | 3.276 | 3.288 | 6,187,971 | -0.02(-0.55%) |
Apr 08, 2009 | 3.276 | 3.317 | 3.271 | 3.306 | 4,906,944 | -0.04(-1.06%) |
Apr 07, 2009 | 3.407 | 3.413 | 3.336 | 3.341 | 5,161,460 | -0.04(-1.11%) |
Apr 06, 2009 | 3.367 | 3.392 | 3.346 | 3.379 | 9,347,857 | +0.06(+1.70%) |
Apr 03, 2009 | 3.246 | 3.382 | 3.218 | 3.322 | 23,861,432 | -0.28(-7.78%) |
Apr 02, 2009 | 3.761 | 3.907 | 3.483 | 3.603 | 53,467,828 | -0.16(-4.29%) |
Apr 01, 2009 | 3.718 | 3.797 | 3.672 | 3.764 | 16,022,542 | +0.16(+4.36%) |
Mar 31, 2009 | 3.633 | 3.652 | 3.579 | 3.607 | 13,811,210 | -0.17(-4.61%) |
Mar 30, 2009 | 3.645 | 3.782 | 3.645 | 3.782 | 7,242,082 | -0.02(-0.44%) |
Mar 26, 2009 | 3.834 | 3.834 | 3.755 | 3.798 | 6,767,101 | +0.14(+3.91%) |
Mar 25, 2009 | 3.634 | 3.688 | 3.587 | 3.655 | 6,767,047 | +0.16(+4.56%) |
Mar 24, 2009 | 3.516 | 3.556 | 3.494 | 3.496 | 4,327,162 | -0.01(-0.17%) |
Mar 23, 2009 | 3.434 | 3.502 | 3.420 | 3.502 | 3,585,999 | +0.10(+2.87%) |
Mar 20, 2009 | 3.443 | 3.479 | 3.394 | 3.404 | 2,761,092 | -0.09(-2.69%) |
Mar 19, 2009 | 3.502 | 3.506 | 3.461 | 3.498 | 5,733,420 | -0.11(-2.96%) |
Mar 18, 2009 | 3.572 | 3.626 | 3.519 | 3.605 | 6,997,808 | +0.02(+0.67%) |
Mar 17, 2009 | 3.528 | 3.588 | 3.502 | 3.581 | 4,944,931 | +0.11(+3.12%) |
Mar 16, 2009 | 3.545 | 3.552 | 3.463 | 3.473 | 5,179,882 | -0.07(-2.10%) |
Mar 13, 2009 | 3.487 | 3.573 | 3.485 | 3.547 | 0 | +0.06(+1.64%) |
Mar 12, 2009 | 3.406 | 3.498 | 3.382 | 3.490 | 4,776,659 | +0.13(+3.85%) |
Mar 11, 2009 | 3.446 | 3.458 | 3.317 | 3.361 | 8,405,409 | +0.08(+2.36%) |
Mar 10, 2009 | 3.299 | 3.336 | 3.246 | 3.283 | 3,197,900 | +0.04(+1.23%) |
Mar 09, 2009 | 3.294 | 3.331 | 3.229 | 3.243 | 9,595,032 | -0.08(-2.33%) |
Mar 06, 2009 | 3.364 | 3.373 | 3.265 | 3.321 | 0 | -0.08(-2.29%) |
Mar 05, 2009 | 3.437 | 3.477 | 3.395 | 3.399 | 3,615,328 | -0.16(-4.39%) |
Mar 04, 2009 | 3.461 | 3.592 | 3.459 | 3.555 | 5,861,203 | +0.08(+2.45%) |
Mar 02, 2009 | 3.559 | 3.560 | 3.458 | 3.470 | 9,596,548 | -0.17(-4.69%) |
Feb 27, 2009 | 3.681 | 3.701 | 3.628 | 3.640 | 0 | -0.17(-4.40%) |
Feb 26, 2009 | 3.871 | 3.885 | 3.785 | 3.808 | 7,199,133 | -0.01(-0.18%) |
Feb 25, 2009 | 3.814 | 3.848 | 3.770 | 3.815 | 5,275,330 | -0.08(-2.14%) |
Feb 24, 2009 | 3.846 | 3.909 | 3.820 | 3.898 | 9,901,582 | +0.03(+0.82%) |
Feb 23, 2009 | 3.907 | 3.957 | 3.857 | 3.867 | 7,812,832 | +0.05(+1.28%) |
Feb 20, 2009 | 3.746 | 3.846 | 3.733 | 3.818 | 0 | +0.03(+0.85%) |
Feb 19, 2009 | 3.853 | 3.853 | 3.758 | 3.785 | 3,927,412 | -0.00(-0.06%) |
Feb 18, 2009 | 3.825 | 3.825 | 3.770 | 3.788 | 2,675,008 | -0.08(-1.98%) |
Feb 17, 2009 | 3.930 | 3.933 | 3.855 | 3.864 | 4,107,083 | -0.15(-3.78%) |
Feb 13, 2009 | 4.027 | 4.083 | 4.012 | 4.016 | 3,636,623 | +0.00(+0.04%) |
Feb 12, 2009 | 3.921 | 4.021 | 3.920 | 4.015 | 2,985,442 | +0.10(+2.63%) |
Feb 11, 2009 | 3.940 | 3.966 | 3.864 | 3.912 | 2,510,673 | -0.01(-0.31%) |
Feb 10, 2009 | 4.000 | 4.036 | 3.901 | 3.924 | 2,317,874 | -0.06(-1.51%) |
Feb 09, 2009 | 3.995 | 4.010 | 3.940 | 3.984 | 3,273,237 | -0.03(-0.80%) |
Feb 06, 2009 | 3.996 | 4.041 | 3.967 | 4.016 | 2,921,410 | +0.05(+1.31%) |
Feb 05, 2009 | 3.903 | 4.009 | 3.866 | 3.964 | 6,976,087 | -0.06(-1.59%) |
Feb 04, 2009 | 4.053 | 4.106 | 4.016 | 4.028 | 6,532,842 | -0.17(-3.94%) |
Feb 03, 2009 | 4.127 | 4.230 | 4.090 | 4.194 | 3,491,016 | +0.15(+3.74%) |
Feb 02, 2009 | 4.034 | 4.072 | 3.993 | 4.043 | 5,195,590 | +0.05(+1.20%) |
Jan 30, 2009 | 4.033 | 4.078 | 3.977 | 3.994 | 0 | +0.10(+2.51%) |
Jan 29, 2009 | 3.900 | 3.942 | 3.864 | 3.897 | 2,269,484 | -0.09(-2.19%) |
Jan 28, 2009 | 3.904 | 3.999 | 3.876 | 3.984 | 7,291,616 | +0.08(+2.18%) |
Jan 27, 2009 | 3.895 | 3.933 | 3.840 | 3.899 | 2,015,354 | +0.05(+1.29%) |
Jan 26, 2009 | 3.890 | 3.911 | 3.827 | 3.849 | 2,327,078 | +0.05(+1.29%) |
Jan 23, 2009 | 3.736 | 3.819 | 3.706 | 3.800 | 5,379,438 | -0.06(-1.60%) |
Jan 22, 2009 | 3.789 | 3.894 | 3.785 | 3.862 | 2,787,655 | -0.11(-2.87%) |
Jan 21, 2009 | 3.864 | 3.985 | 3.834 | 3.976 | 3,971,332 | +0.21(+5.57%) |
Jan 20, 2009 | 3.845 | 3.874 | 3.761 | 3.767 | 2,326,067 | -0.22(-5.53%) |
Jan 16, 2009 | 3.998 | 4.029 | 3.903 | 3.987 | 0 | +0.06(+1.55%) |
Jan 15, 2009 | 3.882 | 3.967 | 3.847 | 3.926 | 3,254,682 | +0.14(+3.61%) |
Jan 14, 2009 | 3.825 | 3.840 | 3.768 | 3.789 | 2,403,107 | -0.18(-4.47%) |
Jan 13, 2009 | 3.974 | 4.006 | 3.939 | 3.967 | 6,168,379 | -0.03(-0.86%) |
Jan 12, 2009 | 4.051 | 4.072 | 3.976 | 4.001 | 2,135,223 | -0.01(-0.22%) |
Jan 09, 2009 | 4.115 | 4.115 | 3.999 | 4.010 | 2,006,508 | -0.12(-2.81%) |
Jan 08, 2009 | 4.136 | 4.143 | 4.076 | 4.126 | 2,601,785 | +0.08(+1.89%) |
Jan 07, 2009 | 4.069 | 4.096 | 4.023 | 4.049 | 2,313,484 | -0.00(-0.09%) |
Jan 06, 2009 | 3.973 | 4.061 | 3.957 | 4.053 | 2,592,275 | -0.05(-1.12%) |
Jan 05, 2009 | 3.985 | 4.135 | 3.956 | 4.099 | 3,804,589 | +0.13(+3.22%) |
Jan 02, 2009 | 3.903 | 3.988 | 3.889 | 3.971 | 0 | +0.11(+2.78%) |
Jan 01, 2009 | 3.889 | 3.896 | 3.805 | 3.864 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.889 | 3.896 | 3.805 | 3.864 | 3,216,468 | -0.03(-0.66%) |
Dec 30, 2008 | 3.891 | 3.912 | 3.847 | 3.889 | 2,593,286 | -0.03(-0.67%) |
Dec 29, 2008 | 3.996 | 4.005 | 3.890 | 3.915 | 1,414,876 | -0.06(-1.46%) |
Dec 26, 2008 | 3.961 | 3.984 | 3.938 | 3.973 | 0 | +0.04(+0.96%) |
Dec 24, 2008 | 4.003 | 4.003 | 3.804 | 3.936 | 1,843,118 | +0.02(+0.48%) |
Dec 23, 2008 | 3.977 | 3.977 | 3.886 | 3.917 | 3,454,052 | -0.09(-2.29%) |
Dec 22, 2008 | 3.984 | 4.078 | 3.951 | 4.009 | 2,610,631 | +0.06(+1.54%) |
Dec 19, 2008 | 3.961 | 4.058 | 3.932 | 3.948 | 2,500,936 | -0.02(-0.44%) |
Dec 18, 2008 | 4.066 | 4.104 | 3.945 | 3.965 | 4,948,696 | -0.09(-2.30%) |
Dec 17, 2008 | 3.970 | 4.076 | 3.958 | 4.058 | 4,316,495 | +0.05(+1.31%) |
Dec 16, 2008 | 3.835 | 4.007 | 3.786 | 4.006 | 4,239,442 | +0.12(+3.12%) |
Dec 15, 2008 | 3.849 | 3.907 | 3.831 | 3.885 | 3,936,057 | +0.05(+1.27%) |
Dec 12, 2008 | 3.747 | 3.849 | 3.738 | 3.836 | 0 | +0.11(+2.86%) |
Dec 11, 2008 | 3.759 | 3.794 | 3.699 | 3.729 | 4,866,335 | -0.07(-1.92%) |
Dec 10, 2008 | 3.806 | 3.827 | 3.753 | 3.802 | 4,338,202 | -0.09(-2.28%) |
Dec 09, 2008 | 3.892 | 3.965 | 3.855 | 3.891 | 4,061,792 | -0.00(-0.10%) |
Dec 08, 2008 | 3.956 | 3.981 | 3.854 | 3.894 | 3,544,859 | +0.03(+0.82%) |
Dec 05, 2008 | 3.822 | 3.875 | 3.746 | 3.863 | 0 | +0.14(+3.73%) |
Dec 04, 2008 | 3.810 | 3.843 | 3.676 | 3.724 | 2,877,490 | -0.17(-4.35%) |
Dec 03, 2008 | 3.799 | 3.898 | 3.771 | 3.893 | 2,390,631 | +0.11(+2.84%) |
Dec 02, 2008 | 3.722 | 3.805 | 3.695 | 3.785 | 3,668,878 | +0.08(+2.13%) |
Dec 01, 2008 | 3.721 | 3.842 | 3.697 | 3.706 | 6,702,244 | -0.14(-3.52%) |
Nov 28, 2008 | 3.735 | 3.863 | 3.735 | 3.842 | 2,497,305 | +0.26(+7.20%) |
Nov 26, 2008 | 3.539 | 3.594 | 3.489 | 3.584 | 3,647,477 | +0.08(+2.14%) |
Nov 25, 2008 | 3.530 | 3.536 | 3.402 | 3.509 | 5,464,073 | +0.01(+0.41%) |
Nov 24, 2008 | 3.458 | 3.537 | 3.425 | 3.494 | 5,147,307 | +0.10(+3.06%) |
Nov 21, 2008 | 3.518 | 3.518 | 3.279 | 3.391 | 5,521,068 | -0.02(-0.70%) |
Nov 20, 2008 | 3.612 | 3.713 | 3.376 | 3.415 | 8,651,319 | -0.13(-3.63%) |
Nov 19, 2008 | 3.640 | 3.720 | 3.543 | 3.543 | 3,236,620 | -0.14(-3.91%) |
Nov 18, 2008 | 3.629 | 3.762 | 3.603 | 3.688 | 2,298,733 | -0.03(-0.71%) |
Nov 17, 2008 | 3.750 | 3.828 | 3.702 | 3.714 | 2,307,831 | -0.08(-2.22%) |
Nov 14, 2008 | 3.812 | 3.901 | 3.763 | 3.798 | 0 | -0.08(-2.04%) |
Nov 13, 2008 | 3.767 | 3.890 | 3.594 | 3.877 | 3,037,649 | +0.15(+3.93%) |
Nov 12, 2008 | 3.834 | 3.884 | 3.714 | 3.731 | 2,709,098 | -0.17(-4.36%) |
Nov 11, 2008 | 3.909 | 3.974 | 3.866 | 3.900 | 2,065,579 | +0.01(+0.29%) |
Nov 10, 2008 | 3.982 | 4.003 | 3.852 | 3.889 | 2,966,075 | -0.06(-1.47%) |
Nov 07, 2008 | 3.963 | 3.997 | 3.874 | 3.947 | 0 | +0.05(+1.27%) |
Nov 06, 2008 | 4.024 | 4.062 | 3.883 | 3.897 | 4,756,389 | -0.04(-0.97%) |
Nov 05, 2008 | 4.097 | 4.165 | 3.928 | 3.936 | 2,321,146 | -0.40(-9.29%) |
Nov 04, 2008 | 4.133 | 4.356 | 4.121 | 4.339 | 5,205,752 | +0.42(+10.77%) |
Nov 03, 2008 | 3.855 | 3.952 | 3.837 | 3.917 | 2,140,836 | -0.11(-2.64%) |
Oct 31, 2008 | 3.918 | 4.072 | 3.904 | 4.023 | 5,891,277 | +0.08(+2.00%) |
Oct 30, 2008 | 3.963 | 3.982 | 3.852 | 3.944 | 4,634,484 | +0.12(+3.15%) |
Oct 29, 2008 | 3.658 | 3.912 | 3.654 | 3.824 | 3,347,058 | +0.09(+2.31%) |
Oct 28, 2008 | 3.536 | 3.756 | 3.482 | 3.737 | 3,475,494 | +0.24(+6.86%) |
Oct 27, 2008 | 3.444 | 3.608 | 3.440 | 3.497 | 3,573,616 | +0.07(+2.08%) |
Oct 24, 2008 | 3.458 | 3.565 | 3.403 | 3.426 | 2,640,132 | -0.09(-2.44%) |
Oct 23, 2008 | 3.598 | 3.602 | 3.390 | 3.512 | 3,074,599 | +0.02(+0.71%) |
Oct 22, 2008 | 3.575 | 3.588 | 3.436 | 3.487 | 2,266,571 | -0.19(-5.13%) |
Oct 21, 2008 | 3.740 | 3.776 | 3.640 | 3.676 | 3,119,357 | -0.28(-7.05%) |
Oct 20, 2008 | 3.852 | 3.955 | 3.840 | 3.955 | 1,965,355 | +0.22(+5.81%) |
Oct 17, 2008 | 3.697 | 3.871 | 3.696 | 3.737 | 0 | +0.05(+1.37%) |
Oct 16, 2008 | 3.557 | 3.714 | 3.506 | 3.687 | 6,765,704 | +0.09(+2.42%) |
Oct 15, 2008 | 3.764 | 3.787 | 3.590 | 3.600 | 4,523,327 | -0.17(-4.53%) |
Oct 14, 2008 | 3.895 | 3.912 | 3.725 | 3.770 | 4,808,529 | -0.05(-1.36%) |
Oct 13, 2008 | 3.703 | 3.887 | 3.666 | 3.822 | 5,268,613 | +0.51(+15.49%) |
Oct 10, 2008 | 3.387 | 3.571 | 3.150 | 3.309 | 0 | -0.04(-1.06%) |
Oct 09, 2008 | 3.601 | 3.606 | 3.332 | 3.345 | 3,256,305 | -0.16(-4.61%) |
Oct 08, 2008 | 3.618 | 3.727 | 3.476 | 3.506 | 5,803,197 | +0.01(+0.34%) |
Oct 07, 2008 | 3.712 | 3.731 | 3.463 | 3.494 | 4,176,594 | -0.16(-4.44%) |
Oct 06, 2008 | 3.888 | 3.888 | 3.474 | 3.657 | 6,229,989 | -0.27(-6.98%) |
Oct 03, 2008 | 3.904 | 4.054 | 3.904 | 3.931 | 0 | +0.12(+3.26%) |
Oct 02, 2008 | 3.827 | 3.861 | 3.749 | 3.807 | 3,646,852 | -0.17(-4.29%) |
Oct 01, 2008 | 3.934 | 4.016 | 3.900 | 3.978 | 2,548,661 | +0.13(+3.34%) |
Sep 30, 2008 | 3.884 | 3.903 | 3.830 | 3.849 | 3,430,470 | -0.06(-1.50%) |
Sep 29, 2008 | 4.018 | 4.064 | 3.869 | 3.908 | 3,805,042 | -0.28(-6.58%) |
Sep 26, 2008 | 4.127 | 4.279 | 4.106 | 4.183 | 0 | +0.08(+1.87%) |
Sep 25, 2008 | 4.060 | 4.135 | 4.040 | 4.106 | 2,262,887 | +0.08(+1.98%) |
Sep 24, 2008 | 3.973 | 4.058 | 3.968 | 4.027 | 2,454,981 | +0.09(+2.19%) |
Sep 23, 2008 | 4.012 | 4.046 | 3.923 | 3.940 | 1,366,766 | +0.02(+0.52%) |
Sep 22, 2008 | 3.985 | 3.993 | 3.913 | 3.920 | 1,558,275 | -0.11(-2.80%) |
Sep 19, 2008 | 4.083 | 4.101 | 3.980 | 4.033 | 0 | +0.18(+4.64%) |
Sep 18, 2008 | 3.903 | 3.933 | 3.815 | 3.854 | 5,570,787 | +0.01(+0.35%) |
Sep 17, 2008 | 3.849 | 3.913 | 3.812 | 3.840 | 4,911,466 | +0.00(+0.00%) |
Sep 16, 2008 | 3.837 | 3.878 | 3.771 | 3.840 | 5,203,864 | -0.01(-0.29%) |
Sep 15, 2008 | 3.818 | 3.886 | 3.812 | 3.852 | 3,166,244 | -0.10(-2.57%) |
Sep 12, 2008 | 3.867 | 3.989 | 3.867 | 3.953 | 0 | +0.10(+2.62%) |
Sep 11, 2008 | 3.782 | 3.856 | 3.752 | 3.852 | 4,518,299 | -0.01(-0.21%) |
Sep 10, 2008 | 3.928 | 3.943 | 3.852 | 3.861 | 2,318,472 | -0.12(-3.11%) |
Sep 09, 2008 | 3.934 | 4.015 | 3.917 | 3.985 | 7,320,825 | -0.01(-0.30%) |
Sep 08, 2008 | 4.001 | 4.028 | 3.957 | 3.997 | 9,863,142 | +0.11(+2.80%) |
Sep 05, 2008 | 4.034 | 4.060 | 3.854 | 3.888 | 0 | -0.19(-4.59%) |
Sep 04, 2008 | 4.185 | 4.185 | 4.067 | 4.075 | 2,920,479 | -0.07(-1.62%) |
Sep 03, 2008 | 4.173 | 4.196 | 4.094 | 4.142 | 3,201,026 | -0.04(-0.99%) |