Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.120 | 3.150 | 3.100 | 3.130 | 161,885 | +0.02(+0.64%) |
Sep 29, 2009 | 3.140 | 3.165 | 3.100 | 3.110 | 62,149 | -0.03(-0.96%) |
Sep 28, 2009 | 3.200 | 3.200 | 3.090 | 3.140 | 64,403 | -0.02(-0.63%) |
Sep 25, 2009 | 3.200 | 3.200 | 3.130 | 3.160 | 154,200 | +0.01(+0.32%) |
Sep 24, 2009 | 3.150 | 3.200 | 2.950 | 3.150 | 223,809 | +0.03(+0.96%) |
Sep 23, 2009 | 3.100 | 3.150 | 2.990 | 3.120 | 163,002 | +0.03(+0.97%) |
Sep 22, 2009 | 3.160 | 3.160 | 3.035 | 3.090 | 90,420 | -0.07(-2.22%) |
Sep 21, 2009 | 2.980 | 3.160 | 2.960 | 3.160 | 167,048 | +0.17(+5.69%) |
Sep 18, 2009 | 3.000 | 3.050 | 2.990 | 2.990 | 181,812 | -0.02(-0.66%) |
Sep 17, 2009 | 3.000 | 3.090 | 2.950 | 3.010 | 148,347 | +0.06(+2.03%) |
Sep 16, 2009 | 3.230 | 3.250 | 2.890 | 2.950 | 583,969 | -0.26(-8.10%) |
Sep 15, 2009 | 3.140 | 3.250 | 3.110 | 3.210 | 32,330 | +0.06(+1.90%) |
Sep 14, 2009 | 3.200 | 3.230 | 3.130 | 3.150 | 32,385 | +0.00(+0.00%) |
Sep 11, 2009 | 3.130 | 3.190 | 3.100 | 3.150 | 58,314 | +0.04(+1.29%) |
Sep 10, 2009 | 3.140 | 3.200 | 2.970 | 3.110 | 101,044 | +0.04(+1.30%) |
Sep 09, 2009 | 3.010 | 3.090 | 2.950 | 3.070 | 52,226 | +0.05(+1.66%) |
Sep 08, 2009 | 3.040 | 3.110 | 2.991 | 3.020 | 15,345 | +0.01(+0.33%) |
Sep 04, 2009 | 3.040 | 3.050 | 2.980 | 3.010 | 37,823 | -0.02(-0.66%) |
Sep 03, 2009 | 3.120 | 3.120 | 2.970 | 3.030 | 121,589 | -0.01(-0.33%) |
Sep 02, 2009 | 3.000 | 3.120 | 3.000 | 3.040 | 32,377 | +0.03(+1.00%) |
Sep 01, 2009 | 3.120 | 3.210 | 3.000 | 3.010 | 61,561 | -0.12(-3.83%) |
Aug 31, 2009 | 3.180 | 3.250 | 3.100 | 3.130 | 60,845 | -0.09(-2.80%) |
Aug 28, 2009 | 3.250 | 3.290 | 3.210 | 3.220 | 24,439 | -0.02(-0.62%) |
Aug 27, 2009 | 3.190 | 3.250 | 3.130 | 3.240 | 81,321 | +0.09(+2.86%) |
Aug 26, 2009 | 3.140 | 3.150 | 3.110 | 3.150 | 45,522 | +0.01(+0.32%) |
Aug 25, 2009 | 3.150 | 3.160 | 3.110 | 3.140 | 72,666 | -0.01(-0.32%) |
Aug 24, 2009 | 3.150 | 3.150 | 3.100 | 3.150 | 43,290 | +0.01(+0.32%) |
Aug 21, 2009 | 3.230 | 3.230 | 3.080 | 3.140 | 78,384 | -0.02(-0.63%) |
Aug 20, 2009 | 3.130 | 3.185 | 3.040 | 3.160 | 67,442 | +0.03(+0.96%) |
Aug 19, 2009 | 3.140 | 3.170 | 3.100 | 3.130 | 22,604 | -0.02(-0.63%) |
Aug 18, 2009 | 3.200 | 3.230 | 3.150 | 3.150 | 46,135 | -0.07(-2.17%) |
Aug 17, 2009 | 3.250 | 3.259 | 3.210 | 3.220 | 30,834 | -0.04(-1.23%) |
Aug 14, 2009 | 3.320 | 3.340 | 3.250 | 3.260 | 42,759 | -0.07(-2.10%) |
Aug 13, 2009 | 3.390 | 3.390 | 3.300 | 3.330 | 22,520 | -0.03(-0.89%) |
Aug 12, 2009 | 3.330 | 3.400 | 3.320 | 3.360 | 48,007 | +0.04(+1.20%) |
Aug 11, 2009 | 3.400 | 3.400 | 3.300 | 3.320 | 33,577 | -0.06(-1.78%) |
Aug 10, 2009 | 3.480 | 3.490 | 3.350 | 3.380 | 61,699 | +0.09(+2.74%) |
Aug 07, 2009 | 3.300 | 3.360 | 3.180 | 3.290 | 85,125 | +0.08(+2.49%) |
Aug 06, 2009 | 3.120 | 3.380 | 3.120 | 3.210 | 56,314 | +0.11(+3.55%) |
Aug 05, 2009 | 3.420 | 3.420 | 2.680 | 3.100 | 104,017 | -0.34(-9.88%) |
Aug 04, 2009 | 3.500 | 3.500 | 3.370 | 3.440 | 71,302 | -0.05(-1.43%) |
Aug 03, 2009 | 3.480 | 3.490 | 3.420 | 3.490 | 38,088 | +0.02(+0.58%) |
Jul 31, 2009 | 3.460 | 3.490 | 3.420 | 3.470 | 27,398 | -0.01(-0.29%) |
Jul 30, 2009 | 3.430 | 3.490 | 3.405 | 3.480 | 45,672 | +0.08(+2.35%) |
Jul 29, 2009 | 3.480 | 3.490 | 3.400 | 3.400 | 41,634 | -0.09(-2.58%) |
Jul 28, 2009 | 3.470 | 3.500 | 3.320 | 3.490 | 66,961 | +0.01(+0.29%) |
Jul 27, 2009 | 3.470 | 3.550 | 3.340 | 3.480 | 50,708 | +0.03(+0.87%) |
Jul 24, 2009 | 3.410 | 3.500 | 3.410 | 3.450 | 41,503 | -0.05(-1.43%) |
Jul 23, 2009 | 3.500 | 3.520 | 3.480 | 3.500 | 55,070 | -0.01(-0.28%) |
Jul 22, 2009 | 3.470 | 3.530 | 3.080 | 3.510 | 65,553 | +0.01(+0.29%) |
Jul 21, 2009 | 3.500 | 3.500 | 3.440 | 3.500 | 50,370 | +0.00(+0.00%) |
Jul 20, 2009 | 3.530 | 3.530 | 3.450 | 3.500 | 31,406 | +0.09(+2.64%) |
Jul 17, 2009 | 3.750 | 3.750 | 3.400 | 3.410 | 56,985 | -0.32(-8.58%) |
Jul 16, 2009 | 3.710 | 3.750 | 3.570 | 3.730 | 33,313 | -0.02(-0.53%) |
Jul 15, 2009 | 3.640 | 3.750 | 3.580 | 3.750 | 39,500 | +0.14(+3.88%) |
Jul 14, 2009 | 3.540 | 3.620 | 3.470 | 3.610 | 55,216 | +0.06(+1.69%) |
Jul 13, 2009 | 3.440 | 3.550 | 3.350 | 3.550 | 21,490 | +0.11(+3.20%) |
Jul 10, 2009 | 3.340 | 3.450 | 3.340 | 3.440 | 17,878 | +0.07(+2.08%) |
Jul 09, 2009 | 3.430 | 3.560 | 3.370 | 3.370 | 15,096 | -0.05(-1.46%) |
Jul 08, 2009 | 3.450 | 3.470 | 3.330 | 3.420 | 38,750 | -0.01(-0.29%) |
Jul 07, 2009 | 3.450 | 3.500 | 3.400 | 3.430 | 28,488 | -0.03(-0.87%) |
Jul 06, 2009 | 3.480 | 3.640 | 3.362 | 3.460 | 38,518 | -0.02(-0.57%) |
Jul 02, 2009 | 3.720 | 3.720 | 3.450 | 3.480 | 43,073 | -0.27(-7.20%) |
Jul 01, 2009 | 3.780 | 3.920 | 3.450 | 3.750 | 69,280 | +0.00(+0.00%) |
Jun 30, 2009 | 3.540 | 3.820 | 3.520 | 3.750 | 77,248 | +0.23(+6.53%) |
Jun 29, 2009 | 3.760 | 3.760 | 3.500 | 3.520 | 88,287 | -0.26(-6.88%) |
Jun 26, 2009 | 3.370 | 3.790 | 3.320 | 3.780 | 1,420,572 | +0.38(+11.18%) |
Jun 25, 2009 | 3.430 | 3.490 | 3.340 | 3.400 | 51,684 | +0.05(+1.49%) |
Jun 24, 2009 | 3.440 | 3.440 | 3.280 | 3.350 | 33,100 | -0.06(-1.76%) |
Jun 23, 2009 | 3.390 | 3.490 | 3.360 | 3.410 | 25,704 | +0.05(+1.49%) |
Jun 22, 2009 | 3.590 | 3.610 | 3.350 | 3.360 | 40,851 | -0.26(-7.18%) |
Jun 19, 2009 | 3.650 | 3.720 | 3.620 | 3.620 | 61,992 | +0.00(+0.00%) |
Jun 18, 2009 | 3.520 | 3.680 | 3.520 | 3.620 | 50,844 | +0.14(+4.02%) |
Jun 17, 2009 | 3.510 | 3.550 | 3.390 | 3.480 | 29,668 | -0.02(-0.57%) |
Jun 16, 2009 | 3.720 | 3.720 | 3.500 | 3.500 | 49,024 | -0.16(-4.37%) |
Jun 15, 2009 | 3.660 | 3.730 | 3.650 | 3.660 | 42,215 | +0.04(+1.10%) |
Jun 12, 2009 | 3.410 | 3.680 | 3.410 | 3.620 | 49,031 | +0.14(+4.02%) |
Jun 11, 2009 | 3.490 | 3.540 | 3.460 | 3.480 | 43,286 | +0.00(+0.00%) |
Jun 10, 2009 | 3.530 | 3.530 | 3.400 | 3.480 | 32,080 | +0.00(+0.00%) |
Jun 09, 2009 | 3.450 | 3.510 | 3.420 | 3.480 | 40,454 | +0.03(+0.87%) |
Jun 08, 2009 | 3.481 | 3.510 | 3.443 | 3.450 | 46,839 | -0.04(-1.15%) |
Jun 05, 2009 | 3.450 | 3.500 | 3.420 | 3.490 | 43,407 | +0.00(+0.00%) |
Jun 04, 2009 | 3.500 | 3.520 | 3.420 | 3.490 | 82,045 | +0.00(+0.00%) |
Jun 03, 2009 | 3.360 | 3.500 | 3.290 | 3.490 | 71,655 | +0.12(+3.56%) |
Jun 02, 2009 | 3.500 | 3.570 | 3.250 | 3.370 | 165,830 | -0.12(-3.44%) |
Jun 01, 2009 | 3.470 | 3.500 | 3.450 | 3.490 | 81,295 | -0.01(-0.29%) |
May 29, 2009 | 3.400 | 3.500 | 3.400 | 3.500 | 69,720 | +0.06(+1.74%) |
May 28, 2009 | 3.600 | 3.600 | 3.430 | 3.440 | 63,309 | -0.08(-2.27%) |
May 27, 2009 | 3.650 | 3.680 | 3.500 | 3.520 | 81,584 | -0.09(-2.49%) |
May 26, 2009 | 3.670 | 3.730 | 3.520 | 3.610 | 74,593 | -0.02(-0.55%) |
May 22, 2009 | 3.600 | 3.690 | 3.600 | 3.630 | 48,208 | +0.05(+1.40%) |
May 21, 2009 | 3.550 | 3.790 | 3.550 | 3.580 | 34,693 | -0.03(-0.83%) |
May 20, 2009 | 3.820 | 3.850 | 3.560 | 3.610 | 69,161 | -0.17(-4.50%) |
May 19, 2009 | 4.020 | 4.060 | 3.780 | 3.780 | 74,378 | -0.32(-7.80%) |
May 18, 2009 | 4.040 | 4.100 | 4.000 | 4.100 | 18,445 | +0.09(+2.24%) |
May 15, 2009 | 4.020 | 4.120 | 3.920 | 4.010 | 57,422 | -0.13(-3.14%) |
May 14, 2009 | 4.120 | 4.220 | 4.050 | 4.140 | 21,084 | +0.05(+1.22%) |
May 13, 2009 | 4.280 | 4.310 | 4.090 | 4.090 | 40,608 | -0.22(-5.10%) |
May 12, 2009 | 4.340 | 4.450 | 4.280 | 4.310 | 18,445 | +0.00(+0.00%) |
May 11, 2009 | 4.310 | 4.370 | 4.250 | 4.310 | 17,990 | -0.04(-0.92%) |
May 08, 2009 | 4.390 | 4.527 | 4.290 | 4.350 | 27,239 | -0.07(-1.58%) |
May 07, 2009 | 4.310 | 4.440 | 4.300 | 4.420 | 74,051 | +0.10(+2.31%) |
May 06, 2009 | 4.350 | 4.350 | 4.200 | 4.320 | 176,548 | -0.02(-0.46%) |
May 05, 2009 | 4.320 | 4.370 | 4.130 | 4.340 | 36,993 | +0.15(+3.58%) |
May 04, 2009 | 4.100 | 4.340 | 4.070 | 4.190 | 43,805 | +0.13(+3.20%) |
May 01, 2009 | 4.230 | 4.230 | 3.990 | 4.060 | 58,977 | -0.19(-4.47%) |
Apr 30, 2009 | 4.180 | 4.320 | 4.170 | 4.250 | 42,794 | +0.08(+1.92%) |
Apr 29, 2009 | 4.110 | 4.220 | 4.010 | 4.170 | 21,676 | +0.10(+2.46%) |
Apr 28, 2009 | 4.250 | 4.285 | 4.020 | 4.070 | 32,423 | -0.21(-4.91%) |
Apr 27, 2009 | 4.400 | 4.400 | 4.260 | 4.280 | 24,314 | -0.01(-0.23%) |
Apr 24, 2009 | 4.310 | 4.370 | 4.280 | 4.290 | 24,957 | +0.02(+0.47%) |
Apr 23, 2009 | 4.350 | 4.440 | 4.250 | 4.270 | 26,504 | -0.07(-1.61%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.250 | 4.340 | 29,331 | +0.07(+1.64%) |
Apr 21, 2009 | 4.060 | 4.300 | 4.040 | 4.270 | 34,724 | +0.28(+7.02%) |
Apr 20, 2009 | 4.110 | 4.160 | 3.990 | 3.990 | 47,414 | -0.17(-4.09%) |
Apr 17, 2009 | 4.160 | 4.210 | 4.040 | 4.160 | 24,479 | +0.02(+0.48%) |
Apr 16, 2009 | 4.160 | 4.240 | 3.950 | 4.140 | 34,327 | +0.06(+1.47%) |
Apr 15, 2009 | 4.020 | 4.100 | 3.920 | 4.080 | 13,610 | -0.01(-0.24%) |
Apr 14, 2009 | 3.900 | 4.240 | 3.810 | 4.090 | 65,825 | +0.02(+0.49%) |
Apr 13, 2009 | 4.110 | 4.150 | 4.020 | 4.070 | 42,839 | -0.05(-1.21%) |
Apr 09, 2009 | 4.040 | 4.350 | 4.010 | 4.120 | 43,990 | +0.04(+0.98%) |
Apr 08, 2009 | 4.340 | 4.340 | 4.020 | 4.080 | 47,059 | -0.11(-2.63%) |
Apr 07, 2009 | 4.430 | 4.430 | 4.190 | 4.190 | 37,001 | -0.29(-6.47%) |
Apr 06, 2009 | 4.610 | 4.610 | 4.322 | 4.480 | 31,516 | -0.18(-3.86%) |
Apr 03, 2009 | 4.500 | 4.660 | 4.325 | 4.660 | 64,016 | +0.21(+4.72%) |
Apr 02, 2009 | 4.170 | 4.480 | 4.170 | 4.450 | 52,044 | +0.31(+7.49%) |
Apr 01, 2009 | 4.390 | 4.390 | 4.060 | 4.140 | 58,133 | -0.27(-6.12%) |
Mar 31, 2009 | 4.350 | 4.560 | 4.300 | 4.410 | 28,848 | +0.23(+5.50%) |
Mar 30, 2009 | 4.560 | 4.560 | 4.150 | 4.180 | 28,979 | -0.50(-10.68%) |
Mar 26, 2009 | 4.750 | 4.750 | 4.560 | 4.680 | 31,385 | +0.08(+1.74%) |
Mar 25, 2009 | 4.520 | 4.840 | 4.380 | 4.600 | 36,275 | +0.09(+2.00%) |
Mar 24, 2009 | 4.760 | 4.850 | 4.500 | 4.510 | 27,957 | -0.38(-7.77%) |
Mar 23, 2009 | 4.460 | 4.900 | 4.190 | 4.890 | 53,002 | +0.52(+11.90%) |
Mar 20, 2009 | 4.250 | 4.370 | 4.011 | 4.370 | 93,876 | +0.21(+5.05%) |
Mar 19, 2009 | 4.190 | 4.250 | 4.060 | 4.160 | 31,646 | +0.02(+0.48%) |
Mar 18, 2009 | 4.200 | 4.250 | 4.000 | 4.140 | 48,174 | -0.05(-1.19%) |
Mar 17, 2009 | 4.180 | 4.200 | 4.050 | 4.190 | 20,756 | +0.17(+4.23%) |
Mar 16, 2009 | 4.000 | 4.240 | 3.850 | 4.020 | 60,035 | +0.06(+1.52%) |
Mar 13, 2009 | 4.010 | 4.110 | 3.750 | 3.960 | 33,842 | -0.05(-1.25%) |
Mar 12, 2009 | 3.700 | 4.010 | 3.700 | 4.010 | 52,626 | +0.36(+9.86%) |
Mar 11, 2009 | 3.640 | 3.820 | 3.570 | 3.650 | 41,976 | +0.04(+1.11%) |
Mar 10, 2009 | 3.010 | 3.640 | 2.990 | 3.610 | 60,262 | +0.64(+21.55%) |
Mar 09, 2009 | 3.260 | 3.380 | 2.940 | 2.970 | 77,163 | -0.31(-9.45%) |
Mar 06, 2009 | 3.430 | 3.470 | 3.160 | 3.280 | 41,488 | -0.16(-4.65%) |
Mar 05, 2009 | 3.760 | 3.760 | 3.440 | 3.440 | 25,970 | -0.37(-9.71%) |
Mar 04, 2009 | 3.720 | 3.990 | 3.700 | 3.810 | 37,861 | -0.18(-4.51%) |
Mar 02, 2009 | 3.970 | 4.020 | 3.800 | 3.990 | 38,705 | -0.12(-2.92%) |
Feb 27, 2009 | 3.860 | 4.240 | 3.810 | 4.110 | 44,720 | +0.12(+3.01%) |
Feb 26, 2009 | 4.050 | 4.060 | 3.900 | 3.990 | 32,201 | -0.03(-0.75%) |
Feb 25, 2009 | 4.250 | 4.250 | 3.990 | 4.020 | 31,339 | -0.30(-6.94%) |
Feb 24, 2009 | 3.980 | 4.380 | 3.910 | 4.320 | 43,838 | +0.42(+10.77%) |
Feb 23, 2009 | 3.860 | 4.010 | 3.845 | 3.900 | 39,930 | +0.01(+0.26%) |
Feb 20, 2009 | 3.880 | 4.030 | 3.860 | 3.890 | 29,231 | +0.04(+1.04%) |
Feb 19, 2009 | 4.090 | 4.250 | 3.840 | 3.850 | 47,812 | -0.26(-6.33%) |
Feb 18, 2009 | 4.090 | 4.150 | 4.010 | 4.110 | 18,973 | +0.06(+1.48%) |
Feb 17, 2009 | 4.200 | 4.210 | 4.040 | 4.050 | 1,196,475 | -0.24(-5.59%) |
Feb 13, 2009 | 4.230 | 4.300 | 4.120 | 4.290 | 19,131 | +0.04(+0.94%) |
Feb 12, 2009 | 4.100 | 4.320 | 4.100 | 4.250 | 31,925 | -0.06(-1.39%) |
Feb 11, 2009 | 4.640 | 4.790 | 4.250 | 4.310 | 33,379 | -0.38(-8.10%) |
Feb 10, 2009 | 4.680 | 4.793 | 4.640 | 4.690 | 237,883 | -0.03(-0.64%) |
Feb 09, 2009 | 4.760 | 4.760 | 4.560 | 4.720 | 42,233 | -0.04(-0.84%) |
Feb 06, 2009 | 4.560 | 4.762 | 4.560 | 4.760 | 30,259 | +0.18(+3.93%) |
Feb 05, 2009 | 4.450 | 4.630 | 4.450 | 4.580 | 53,785 | +0.17(+3.85%) |
Feb 04, 2009 | 4.550 | 4.580 | 4.400 | 4.410 | 21,691 | -0.03(-0.68%) |
Feb 03, 2009 | 4.360 | 4.470 | 4.270 | 4.440 | 65,731 | +0.12(+2.78%) |
Feb 02, 2009 | 4.330 | 4.600 | 3.970 | 4.320 | 71,462 | -0.13(-2.92%) |
Jan 30, 2009 | 3.950 | 4.580 | 3.820 | 4.450 | 165,123 | +0.54(+13.81%) |
Jan 29, 2009 | 4.150 | 4.150 | 3.760 | 3.910 | 81,062 | -0.32(-7.57%) |
Jan 28, 2009 | 4.090 | 4.230 | 3.820 | 4.230 | 78,434 | +0.33(+8.46%) |
Jan 27, 2009 | 3.950 | 4.010 | 3.880 | 3.900 | 63,360 | -0.10(-2.50%) |
Jan 26, 2009 | 4.130 | 4.310 | 3.980 | 4.000 | 53,973 | -0.19(-4.53%) |
Jan 23, 2009 | 4.230 | 4.310 | 4.080 | 4.190 | 51,319 | -0.12(-2.78%) |
Jan 22, 2009 | 4.630 | 4.900 | 4.310 | 4.310 | 20,505 | -0.20(-4.43%) |
Jan 21, 2009 | 4.170 | 4.510 | 4.170 | 4.510 | 29,217 | +0.37(+8.94%) |
Jan 20, 2009 | 4.290 | 4.630 | 4.140 | 4.140 | 32,603 | -0.41(-9.01%) |
Jan 16, 2009 | 4.570 | 4.650 | 4.110 | 4.550 | 42,746 | +0.00(+0.00%) |
Jan 15, 2009 | 4.710 | 4.710 | 4.150 | 4.550 | 39,863 | -0.10(-2.15%) |
Jan 14, 2009 | 4.770 | 4.930 | 4.538 | 4.650 | 38,370 | -0.16(-3.33%) |
Jan 13, 2009 | 4.590 | 4.950 | 4.500 | 4.810 | 50,841 | +0.21(+4.57%) |
Jan 12, 2009 | 4.520 | 4.770 | 4.430 | 4.600 | 42,502 | +0.01(+0.22%) |
Jan 09, 2009 | 5.050 | 5.080 | 4.580 | 4.590 | 54,280 | -0.51(-10.00%) |
Jan 08, 2009 | 4.920 | 5.200 | 4.920 | 5.100 | 94,044 | +0.18(+3.66%) |
Jan 07, 2009 | 5.140 | 5.165 | 4.900 | 4.920 | 73,157 | -0.25(-4.84%) |
Jan 06, 2009 | 5.370 | 5.390 | 4.920 | 5.170 | 78,255 | -0.14(-2.64%) |
Jan 05, 2009 | 5.310 | 5.670 | 5.120 | 5.310 | 78,433 | -0.07(-1.30%) |
Jan 02, 2009 | 5.390 | 5.520 | 5.250 | 5.380 | 58,513 | -0.03(-0.55%) |
Dec 31, 2008 | 5.500 | 5.780 | 5.410 | 5.410 | 60,055 | -0.11(-1.99%) |
Dec 30, 2008 | 5.080 | 5.700 | 5.080 | 5.520 | 236,846 | +0.41(+8.02%) |
Dec 29, 2008 | 5.300 | 5.350 | 4.900 | 5.110 | 81,740 | -0.26(-4.84%) |
Dec 26, 2008 | 5.440 | 5.760 | 5.120 | 5.370 | 57,426 | -0.35(-6.12%) |
Dec 24, 2008 | 5.750 | 5.940 | 5.348 | 5.720 | 124,132 | +0.23(+4.19%) |
Dec 23, 2008 | 4.500 | 5.670 | 3.920 | 5.490 | 634,141 | +1.02(+22.82%) |
Dec 22, 2008 | 4.440 | 4.630 | 4.300 | 4.470 | 95,833 | +0.00(+0.00%) |
Dec 19, 2008 | 4.490 | 4.700 | 4.352 | 4.470 | 110,070 | +0.12(+2.76%) |
Dec 18, 2008 | 4.210 | 4.440 | 4.191 | 4.350 | 46,765 | +0.16(+3.82%) |
Dec 17, 2008 | 3.850 | 4.300 | 3.750 | 4.190 | 96,356 | +0.24(+6.08%) |
Dec 16, 2008 | 3.590 | 4.000 | 3.460 | 3.950 | 645,374 | +0.40(+11.27%) |
Dec 15, 2008 | 3.600 | 3.700 | 3.450 | 3.550 | 45,292 | +0.04(+1.14%) |
Dec 12, 2008 | 3.410 | 3.600 | 3.380 | 3.510 | 48,567 | +0.12(+3.54%) |
Dec 11, 2008 | 3.540 | 3.720 | 3.390 | 3.390 | 34,918 | -0.23(-6.35%) |
Dec 10, 2008 | 3.620 | 3.740 | 3.400 | 3.620 | 49,324 | +0.03(+0.84%) |
Dec 09, 2008 | 3.820 | 3.900 | 3.500 | 3.590 | 53,072 | -0.31(-7.95%) |
Dec 08, 2008 | 3.600 | 3.970 | 3.600 | 3.900 | 654,863 | +0.32(+8.94%) |
Dec 05, 2008 | 3.280 | 3.580 | 3.200 | 3.580 | 34,355 | +0.26(+7.83%) |
Dec 04, 2008 | 3.310 | 3.765 | 3.300 | 3.320 | 104,439 | -0.06(-1.78%) |
Dec 03, 2008 | 3.440 | 3.710 | 3.240 | 3.380 | 147,523 | -0.41(-10.82%) |
Dec 02, 2008 | 3.640 | 3.990 | 3.610 | 3.790 | 106,262 | +0.14(+3.84%) |
Dec 01, 2008 | 3.700 | 3.990 | 3.540 | 3.650 | 1,069,754 | -0.19(-4.95%) |
Nov 28, 2008 | 3.750 | 4.010 | 3.750 | 3.840 | 63,307 | +0.03(+0.79%) |
Nov 26, 2008 | 3.660 | 3.830 | 3.470 | 3.810 | 121,504 | +0.06(+1.60%) |
Nov 25, 2008 | 3.740 | 3.880 | 3.260 | 3.750 | 133,408 | +0.00(+0.00%) |
Nov 24, 2008 | 3.520 | 3.950 | 3.310 | 3.750 | 790,672 | +0.35(+10.29%) |
Nov 21, 2008 | 3.050 | 3.480 | 3.050 | 3.400 | 287,093 | +0.31(+10.03%) |
Nov 20, 2008 | 3.180 | 3.380 | 2.940 | 3.090 | 149,620 | -0.05(-1.59%) |
Nov 19, 2008 | 3.250 | 3.480 | 3.030 | 3.140 | 69,841 | -0.07(-2.18%) |
Nov 18, 2008 | 3.010 | 3.490 | 2.940 | 3.210 | 167,854 | -0.10(-3.02%) |
Nov 17, 2008 | 3.110 | 3.500 | 3.010 | 3.310 | 390,603 | +0.28(+9.24%) |
Nov 14, 2008 | 3.190 | 3.500 | 3.030 | 3.030 | 104,231 | -0.16(-5.02%) |
Nov 13, 2008 | 2.800 | 3.190 | 2.770 | 3.190 | 104,766 | +0.34(+11.93%) |
Nov 12, 2008 | 2.800 | 2.900 | 2.770 | 2.850 | 101,873 | -0.04(-1.38%) |
Nov 11, 2008 | 2.900 | 3.000 | 2.810 | 2.890 | 118,551 | -0.16(-5.25%) |
Nov 10, 2008 | 3.080 | 3.230 | 2.760 | 3.050 | 319,290 | +0.05(+1.67%) |
Nov 07, 2008 | 3.020 | 3.100 | 2.970 | 3.000 | 152,914 | -0.07(-2.28%) |
Nov 06, 2008 | 3.220 | 3.240 | 3.010 | 3.070 | 85,278 | -0.08(-2.54%) |
Nov 05, 2008 | 3.750 | 4.050 | 3.090 | 3.150 | 355,585 | -0.71(-18.39%) |
Nov 04, 2008 | 4.600 | 4.700 | 3.810 | 3.860 | 76,449 | -0.69(-15.16%) |
Nov 03, 2008 | 4.500 | 4.620 | 4.346 | 4.550 | 38,708 | +0.11(+2.48%) |
Oct 31, 2008 | 4.400 | 4.690 | 4.260 | 4.440 | 46,324 | +0.03(+0.68%) |
Oct 30, 2008 | 4.360 | 4.410 | 4.220 | 4.410 | 23,943 | +0.18(+4.26%) |
Oct 29, 2008 | 4.550 | 4.550 | 4.050 | 4.230 | 31,356 | -0.22(-4.94%) |
Oct 28, 2008 | 4.060 | 6.000 | 3.910 | 4.450 | 67,851 | +0.46(+11.53%) |
Oct 27, 2008 | 4.010 | 4.250 | 3.850 | 3.990 | 162,098 | -0.07(-1.72%) |
Oct 24, 2008 | 3.860 | 4.220 | 3.860 | 4.060 | 64,073 | -0.06(-1.46%) |
Oct 23, 2008 | 3.900 | 4.180 | 3.900 | 4.120 | 49,553 | +0.13(+3.26%) |
Oct 22, 2008 | 4.050 | 4.190 | 3.980 | 3.990 | 34,204 | -0.26(-6.12%) |
Oct 21, 2008 | 4.420 | 4.500 | 4.110 | 4.250 | 33,875 | -0.24(-5.35%) |
Oct 20, 2008 | 4.100 | 4.500 | 4.100 | 4.490 | 48,931 | +0.43(+10.59%) |
Oct 17, 2008 | 4.050 | 4.470 | 3.930 | 4.060 | 83,888 | -0.10(-2.40%) |
Oct 16, 2008 | 4.270 | 4.478 | 3.970 | 4.160 | 171,871 | -0.19(-4.37%) |
Oct 15, 2008 | 4.370 | 4.500 | 4.320 | 4.350 | 58,540 | -0.12(-2.68%) |
Oct 14, 2008 | 4.500 | 4.500 | 4.230 | 4.470 | 53,263 | +0.02(+0.45%) |
Oct 13, 2008 | 4.350 | 4.490 | 4.100 | 4.450 | 80,634 | +0.35(+8.54%) |
Oct 10, 2008 | 3.980 | 4.560 | 3.750 | 4.100 | 185,067 | +0.09(+2.24%) |
Oct 09, 2008 | 3.950 | 4.320 | 3.900 | 4.010 | 153,528 | +0.06(+1.52%) |
Oct 08, 2008 | 3.950 | 4.250 | 3.800 | 3.950 | 206,091 | -0.11(-2.71%) |
Oct 07, 2008 | 4.010 | 4.270 | 3.900 | 4.060 | 93,681 | -0.02(-0.49%) |
Oct 06, 2008 | 4.380 | 4.650 | 3.780 | 4.080 | 122,444 | -0.34(-7.69%) |
Oct 03, 2008 | 4.450 | 5.000 | 4.400 | 4.420 | 58,817 | -0.16(-3.49%) |
Oct 02, 2008 | 5.360 | 5.370 | 4.560 | 4.580 | 85,577 | -0.76(-14.23%) |