Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.210 | 5.330 | 5.140 | 5.290 | 81,775 | +0.00(+0.00%) |
Oct 29, 2009 | 5.390 | 5.400 | 5.260 | 5.290 | 45,589 | -0.05(-0.94%) |
Oct 28, 2009 | 5.350 | 5.370 | 5.150 | 5.340 | 62,473 | -0.01(-0.19%) |
Oct 27, 2009 | 5.280 | 5.380 | 5.240 | 5.350 | 26,553 | +0.08(+1.52%) |
Oct 26, 2009 | 5.330 | 5.330 | 5.190 | 5.270 | 60,299 | -0.05(-0.94%) |
Oct 23, 2009 | 5.300 | 5.360 | 5.270 | 5.320 | 54,929 | -0.07(-1.30%) |
Oct 22, 2009 | 5.270 | 5.430 | 5.270 | 5.390 | 25,223 | +0.09(+1.70%) |
Oct 21, 2009 | 5.320 | 5.490 | 5.300 | 5.300 | 51,389 | -0.06(-1.12%) |
Oct 20, 2009 | 5.320 | 5.370 | 5.300 | 5.360 | 45,575 | -0.04(-0.74%) |
Oct 19, 2009 | 5.690 | 5.690 | 5.240 | 5.400 | 92,017 | -0.25(-4.42%) |
Oct 16, 2009 | 5.880 | 5.930 | 5.650 | 5.650 | 26,977 | -0.28(-4.72%) |
Oct 15, 2009 | 5.940 | 6.060 | 5.900 | 5.930 | 25,197 | -0.07(-1.17%) |
Oct 14, 2009 | 6.090 | 6.130 | 5.900 | 6.000 | 51,148 | +0.00(+0.00%) |
Oct 13, 2009 | 6.080 | 6.130 | 5.870 | 6.000 | 31,287 | -0.11(-1.80%) |
Oct 12, 2009 | 6.260 | 6.280 | 6.070 | 6.110 | 35,351 | -0.14(-2.24%) |
Oct 09, 2009 | 5.840 | 6.390 | 5.840 | 6.250 | 123,893 | +0.37(+6.29%) |
Oct 08, 2009 | 5.940 | 5.950 | 5.830 | 5.880 | 108,081 | +0.01(+0.17%) |
Oct 07, 2009 | 5.890 | 6.050 | 5.820 | 5.870 | 103,990 | -0.03(-0.51%) |
Oct 06, 2009 | 5.850 | 6.000 | 5.750 | 5.900 | 47,587 | +0.11(+1.90%) |
Oct 05, 2009 | 5.780 | 5.960 | 5.700 | 5.790 | 300,409 | +0.03(+0.52%) |
Oct 02, 2009 | 5.750 | 5.900 | 5.700 | 5.760 | 38,893 | -0.03(-0.52%) |
Oct 01, 2009 | 6.080 | 6.080 | 5.610 | 5.790 | 107,055 | -0.31(-5.08%) |
Sep 30, 2009 | 6.300 | 6.380 | 6.040 | 6.100 | 44,267 | -0.20(-3.17%) |
Sep 29, 2009 | 6.280 | 6.400 | 5.950 | 6.300 | 22,556 | +0.05(+0.80%) |
Sep 28, 2009 | 6.010 | 6.490 | 6.010 | 6.250 | 60,833 | +0.30(+5.04%) |
Sep 25, 2009 | 5.750 | 5.960 | 5.750 | 5.950 | 23,611 | +0.16(+2.76%) |
Sep 24, 2009 | 5.840 | 5.850 | 5.630 | 5.790 | 30,110 | +0.00(+0.00%) |
Sep 23, 2009 | 6.080 | 6.110 | 5.760 | 5.790 | 47,105 | -0.22(-3.66%) |
Sep 22, 2009 | 5.890 | 6.090 | 5.720 | 6.010 | 31,570 | +0.19(+3.26%) |
Sep 21, 2009 | 5.650 | 5.900 | 5.580 | 5.820 | 85,261 | +0.16(+2.83%) |
Sep 18, 2009 | 5.500 | 6.230 | 5.430 | 5.660 | 266,809 | +0.24(+4.43%) |
Sep 17, 2009 | 5.350 | 5.830 | 5.300 | 5.420 | 106,958 | +0.08(+1.50%) |
Sep 16, 2009 | 5.300 | 5.490 | 5.200 | 5.340 | 73,315 | +0.08(+1.52%) |
Sep 15, 2009 | 5.560 | 5.560 | 5.160 | 5.260 | 73,288 | -0.24(-4.36%) |
Sep 14, 2009 | 5.510 | 5.770 | 5.390 | 5.500 | 135,189 | -0.04(-0.72%) |
Sep 11, 2009 | 5.630 | 5.900 | 5.510 | 5.540 | 35,443 | -0.10(-1.77%) |
Sep 10, 2009 | 5.780 | 5.860 | 5.220 | 5.640 | 133,794 | -0.16(-2.76%) |
Sep 09, 2009 | 5.430 | 6.025 | 5.380 | 5.800 | 179,731 | +0.43(+8.01%) |
Sep 08, 2009 | 5.700 | 5.700 | 5.130 | 5.370 | 74,320 | -0.28(-4.96%) |
Sep 04, 2009 | 5.430 | 5.770 | 5.280 | 5.650 | 153,269 | +0.20(+3.67%) |
Sep 03, 2009 | 5.500 | 5.600 | 5.300 | 5.450 | 152,614 | -0.04(-0.73%) |
Sep 02, 2009 | 5.210 | 5.560 | 5.180 | 5.490 | 29,193 | +0.26(+4.97%) |
Sep 01, 2009 | 5.360 | 5.500 | 5.050 | 5.230 | 49,659 | -0.16(-2.97%) |
Aug 31, 2009 | 5.610 | 5.620 | 5.340 | 5.390 | 118,528 | -0.30(-5.27%) |
Aug 28, 2009 | 6.000 | 6.150 | 5.460 | 5.690 | 78,567 | -0.27(-4.53%) |
Aug 27, 2009 | 5.770 | 6.070 | 5.600 | 5.960 | 33,430 | +0.17(+2.94%) |
Aug 26, 2009 | 5.600 | 5.790 | 5.510 | 5.790 | 31,500 | +0.19(+3.39%) |
Aug 25, 2009 | 5.550 | 5.800 | 5.550 | 5.600 | 47,621 | +0.10(+1.82%) |
Aug 24, 2009 | 5.620 | 5.720 | 5.470 | 5.500 | 31,970 | -0.12(-2.14%) |
Aug 21, 2009 | 5.220 | 5.630 | 5.200 | 5.620 | 104,496 | +0.47(+9.13%) |
Aug 20, 2009 | 5.020 | 5.150 | 5.000 | 5.150 | 34,720 | +0.10(+1.98%) |
Aug 19, 2009 | 5.000 | 5.050 | 4.930 | 5.050 | 19,329 | +0.00(+0.00%) |
Aug 18, 2009 | 5.030 | 5.140 | 4.950 | 5.050 | 43,198 | +0.07(+1.41%) |
Aug 17, 2009 | 4.870 | 5.010 | 4.740 | 4.980 | 38,403 | -0.01(-0.20%) |
Aug 14, 2009 | 5.080 | 5.130 | 4.900 | 4.990 | 100,277 | -0.08(-1.58%) |
Aug 13, 2009 | 5.200 | 5.200 | 4.910 | 5.070 | 83,430 | -0.02(-0.39%) |
Aug 12, 2009 | 4.840 | 5.150 | 4.630 | 5.090 | 61,770 | +0.30(+6.26%) |
Aug 11, 2009 | 4.990 | 5.030 | 4.560 | 4.790 | 66,930 | -0.22(-4.39%) |
Aug 10, 2009 | 5.050 | 5.060 | 4.760 | 5.010 | 33,077 | -0.01(-0.20%) |
Aug 07, 2009 | 4.840 | 5.100 | 4.750 | 5.020 | 214,824 | +0.31(+6.58%) |
Aug 06, 2009 | 4.710 | 4.830 | 4.630 | 4.710 | 31,268 | +0.03(+0.64%) |
Aug 05, 2009 | 4.900 | 4.995 | 4.600 | 4.680 | 59,474 | -0.32(-6.40%) |
Aug 04, 2009 | 5.020 | 5.090 | 4.740 | 5.000 | 30,519 | +0.01(+0.20%) |
Aug 03, 2009 | 4.980 | 5.110 | 4.910 | 4.990 | 44,854 | +0.07(+1.42%) |
Jul 31, 2009 | 4.930 | 4.930 | 4.840 | 4.920 | 48,154 | -0.02(-0.40%) |
Jul 30, 2009 | 4.930 | 4.950 | 4.760 | 4.940 | 39,493 | +0.04(+0.82%) |
Jul 29, 2009 | 4.900 | 4.950 | 4.840 | 4.900 | 12,048 | -0.03(-0.61%) |
Jul 28, 2009 | 4.920 | 5.000 | 4.910 | 4.930 | 18,092 | -0.07(-1.40%) |
Jul 27, 2009 | 4.970 | 5.000 | 4.840 | 5.000 | 20,253 | +0.00(+0.00%) |
Jul 24, 2009 | 4.910 | 5.000 | 4.850 | 5.000 | 384 | +0.00(+0.00%) |
Jul 23, 2009 | 4.950 | 5.050 | 4.860 | 5.000 | 58,206 | +0.02(+0.40%) |
Jul 22, 2009 | 4.950 | 4.990 | 4.910 | 4.980 | 15,729 | +0.01(+0.20%) |
Jul 21, 2009 | 4.980 | 5.040 | 4.780 | 4.970 | 25,554 | -0.03(-0.60%) |
Jul 20, 2009 | 4.910 | 5.000 | 4.780 | 5.000 | 25,728 | +0.14(+2.88%) |
Jul 17, 2009 | 4.960 | 5.070 | 4.700 | 4.860 | 61,485 | -0.15(-2.99%) |
Jul 16, 2009 | 5.090 | 5.090 | 4.770 | 5.010 | 115,352 | -0.04(-0.79%) |
Jul 15, 2009 | 4.680 | 5.050 | 4.680 | 5.050 | 69,466 | +0.43(+9.31%) |
Jul 14, 2009 | 4.670 | 4.740 | 4.570 | 4.620 | 54,218 | -0.08(-1.70%) |
Jul 13, 2009 | 4.350 | 4.730 | 4.350 | 4.700 | 31,629 | +0.38(+8.80%) |
Jul 10, 2009 | 4.270 | 4.330 | 4.180 | 4.320 | 13,333 | +0.01(+0.23%) |
Jul 09, 2009 | 4.340 | 4.400 | 4.280 | 4.310 | 41,700 | -0.01(-0.23%) |
Jul 08, 2009 | 4.070 | 4.340 | 3.950 | 4.320 | 66,938 | +0.26(+6.40%) |
Jul 07, 2009 | 4.020 | 4.260 | 3.970 | 4.060 | 105,162 | +0.03(+0.74%) |
Jul 06, 2009 | 4.350 | 4.350 | 3.990 | 4.030 | 51,723 | -0.36(-8.20%) |
Jul 02, 2009 | 4.510 | 4.510 | 4.270 | 4.390 | 71,683 | -0.23(-4.98%) |
Jul 01, 2009 | 4.620 | 4.650 | 4.584 | 4.620 | 32,708 | +0.07(+1.54%) |
Jun 30, 2009 | 4.550 | 4.660 | 4.460 | 4.550 | 57,372 | -0.01(-0.22%) |
Jun 29, 2009 | 4.410 | 4.580 | 4.320 | 4.560 | 85,620 | +0.15(+3.40%) |
Jun 26, 2009 | 4.190 | 4.730 | 4.030 | 4.410 | 386,991 | +0.19(+4.50%) |
Jun 25, 2009 | 4.090 | 4.320 | 4.075 | 4.220 | 84,392 | -0.06(-1.40%) |
Jun 24, 2009 | 4.150 | 4.350 | 4.150 | 4.280 | 34,822 | +0.19(+4.65%) |
Jun 23, 2009 | 3.700 | 4.200 | 3.620 | 4.090 | 534,346 | +0.37(+9.95%) |
Jun 22, 2009 | 3.700 | 3.790 | 3.650 | 3.720 | 54,753 | -0.01(-0.27%) |
Jun 19, 2009 | 3.820 | 3.850 | 3.650 | 3.730 | 842,309 | -0.04(-1.06%) |
Jun 18, 2009 | 3.700 | 3.770 | 3.700 | 3.770 | 176,143 | +0.05(+1.34%) |
Jun 17, 2009 | 3.710 | 3.790 | 3.670 | 3.720 | 15,255 | +0.02(+0.54%) |
Jun 16, 2009 | 3.860 | 3.860 | 3.680 | 3.700 | 74,595 | -0.10(-2.63%) |
Jun 15, 2009 | 3.810 | 3.880 | 3.750 | 3.800 | 31,127 | -0.12(-3.06%) |
Jun 12, 2009 | 3.900 | 3.955 | 3.700 | 3.920 | 145,160 | -0.01(-0.25%) |
Jun 11, 2009 | 4.170 | 4.200 | 3.790 | 3.930 | 49,447 | -0.23(-5.53%) |
Jun 10, 2009 | 4.380 | 4.390 | 4.000 | 4.160 | 102,032 | -0.20(-4.59%) |
Jun 09, 2009 | 4.410 | 4.450 | 4.350 | 4.360 | 22,403 | -0.04(-0.91%) |
Jun 08, 2009 | 4.360 | 4.480 | 4.360 | 4.400 | 40,681 | +0.03(+0.69%) |
Jun 05, 2009 | 4.430 | 4.430 | 4.360 | 4.370 | 14,304 | -0.03(-0.68%) |
Jun 04, 2009 | 4.420 | 4.450 | 4.360 | 4.400 | 52,166 | +0.01(+0.23%) |
Jun 03, 2009 | 4.550 | 4.650 | 4.350 | 4.390 | 111,637 | -0.23(-4.98%) |
Jun 02, 2009 | 4.700 | 4.810 | 4.510 | 4.620 | 126,520 | -0.14(-2.94%) |
Jun 01, 2009 | 4.580 | 4.860 | 4.580 | 4.760 | 79,488 | +0.33(+7.45%) |
May 29, 2009 | 4.420 | 4.430 | 4.260 | 4.430 | 58,038 | +0.01(+0.23%) |
May 28, 2009 | 4.400 | 4.480 | 4.340 | 4.420 | 37,605 | +0.05(+1.14%) |
May 27, 2009 | 4.470 | 4.470 | 4.360 | 4.370 | 19,896 | -0.13(-2.89%) |
May 26, 2009 | 4.130 | 4.590 | 4.130 | 4.500 | 77,285 | +0.37(+8.96%) |
May 22, 2009 | 4.210 | 4.310 | 4.130 | 4.130 | 18,616 | -0.05(-1.20%) |
May 21, 2009 | 4.220 | 4.270 | 4.160 | 4.180 | 22,939 | -0.13(-3.02%) |
May 20, 2009 | 4.470 | 4.610 | 4.270 | 4.310 | 27,693 | -0.08(-1.82%) |
May 19, 2009 | 4.470 | 4.470 | 4.300 | 4.390 | 21,335 | -0.17(-3.73%) |
May 18, 2009 | 4.250 | 4.620 | 4.250 | 4.560 | 40,081 | +0.38(+9.09%) |
May 15, 2009 | 4.360 | 4.450 | 4.060 | 4.180 | 48,920 | -0.16(-3.69%) |
May 14, 2009 | 4.170 | 4.520 | 4.020 | 4.340 | 52,208 | +0.18(+4.33%) |
May 13, 2009 | 4.250 | 4.380 | 4.150 | 4.160 | 48,823 | -0.19(-4.37%) |
May 12, 2009 | 4.310 | 4.390 | 4.220 | 4.350 | 50,822 | +0.06(+1.40%) |
May 11, 2009 | 4.220 | 4.380 | 4.200 | 4.290 | 25,041 | -0.05(-1.15%) |
May 08, 2009 | 3.950 | 4.340 | 3.940 | 4.340 | 261,568 | +0.47(+12.14%) |
May 07, 2009 | 3.840 | 3.940 | 3.660 | 3.870 | 127,844 | +0.12(+3.20%) |
May 06, 2009 | 3.970 | 4.270 | 3.700 | 3.750 | 87,134 | -0.03(-0.79%) |
May 05, 2009 | 3.810 | 3.830 | 3.720 | 3.780 | 58,345 | -0.07(-1.82%) |
May 04, 2009 | 3.950 | 3.950 | 3.750 | 3.850 | 43,439 | +0.02(+0.52%) |
May 01, 2009 | 3.930 | 4.000 | 3.820 | 3.830 | 56,323 | -0.12(-3.04%) |
Apr 30, 2009 | 3.940 | 3.950 | 3.750 | 3.950 | 37,000 | +0.00(+0.00%) |
Apr 29, 2009 | 3.750 | 3.950 | 3.750 | 3.950 | 61,915 | +0.21(+5.61%) |
Apr 28, 2009 | 3.670 | 3.890 | 3.560 | 3.740 | 229,366 | +0.05(+1.36%) |
Apr 27, 2009 | 3.620 | 3.750 | 3.550 | 3.690 | 99,968 | +0.00(+0.00%) |
Apr 24, 2009 | 3.570 | 3.690 | 3.300 | 3.690 | 90,980 | +0.17(+4.83%) |
Apr 23, 2009 | 3.680 | 3.680 | 3.420 | 3.520 | 95,832 | -0.16(-4.35%) |
Apr 22, 2009 | 3.520 | 3.900 | 3.430 | 3.680 | 49,343 | +0.10(+2.79%) |
Apr 21, 2009 | 3.340 | 3.580 | 3.200 | 3.580 | 64,585 | +0.24(+7.19%) |
Apr 20, 2009 | 3.820 | 3.820 | 3.250 | 3.340 | 72,403 | -0.49(-12.79%) |
Apr 17, 2009 | 3.800 | 3.870 | 3.700 | 3.830 | 111,319 | +0.03(+0.79%) |
Apr 16, 2009 | 3.340 | 3.800 | 3.280 | 3.800 | 20,803 | +0.48(+14.46%) |
Apr 15, 2009 | 3.090 | 3.320 | 3.090 | 3.320 | 18,915 | +0.21(+6.75%) |
Apr 14, 2009 | 3.140 | 3.180 | 3.060 | 3.110 | 22,401 | -0.09(-2.81%) |
Apr 13, 2009 | 3.060 | 3.200 | 3.030 | 3.200 | 16,383 | +0.03(+0.95%) |
Apr 09, 2009 | 2.970 | 3.250 | 2.970 | 3.170 | 65,030 | +0.30(+10.45%) |
Apr 08, 2009 | 2.870 | 2.870 | 2.830 | 2.870 | 16,698 | +0.03(+1.06%) |
Apr 07, 2009 | 2.850 | 2.910 | 2.800 | 2.840 | 31,523 | -0.08(-2.74%) |
Apr 06, 2009 | 2.900 | 2.950 | 2.830 | 2.920 | 39,553 | -0.02(-0.68%) |
Apr 03, 2009 | 2.780 | 2.970 | 2.780 | 2.940 | 89,826 | +0.09(+3.16%) |
Apr 02, 2009 | 2.600 | 2.850 | 2.550 | 2.850 | 156,575 | +0.35(+14.00%) |
Apr 01, 2009 | 2.400 | 2.560 | 2.360 | 2.500 | 510,791 | +0.06(+2.46%) |
Mar 31, 2009 | 2.500 | 2.509 | 2.410 | 2.440 | 51,541 | +0.01(+0.41%) |
Mar 30, 2009 | 2.510 | 2.565 | 2.420 | 2.430 | 60,645 | -0.37(-13.21%) |
Mar 26, 2009 | 2.680 | 2.890 | 2.680 | 2.800 | 131,268 | +0.16(+6.06%) |
Mar 25, 2009 | 2.680 | 2.820 | 2.540 | 2.640 | 58,807 | +0.02(+0.76%) |
Mar 24, 2009 | 2.870 | 2.870 | 2.620 | 2.620 | 32,875 | -0.30(-10.27%) |
Mar 23, 2009 | 2.700 | 2.920 | 2.690 | 2.920 | 66,085 | +0.27(+10.19%) |
Mar 20, 2009 | 2.600 | 2.740 | 2.570 | 2.650 | 362,669 | -0.06(-2.21%) |
Mar 19, 2009 | 2.860 | 2.870 | 2.690 | 2.710 | 19,115 | -0.10(-3.56%) |
Mar 18, 2009 | 2.700 | 2.860 | 2.690 | 2.810 | 48,684 | +0.10(+3.69%) |
Mar 17, 2009 | 2.610 | 2.710 | 2.549 | 2.710 | 20,800 | +0.09(+3.44%) |
Mar 16, 2009 | 2.560 | 2.675 | 2.560 | 2.620 | 30,800 | +0.09(+3.56%) |
Mar 13, 2009 | 2.480 | 2.530 | 2.340 | 2.530 | 0 | +0.07(+2.85%) |
Mar 12, 2009 | 2.280 | 2.460 | 2.100 | 2.460 | 173,680 | +0.16(+6.96%) |
Mar 11, 2009 | 2.550 | 2.580 | 2.280 | 2.300 | 27,256 | -0.25(-9.80%) |
Mar 10, 2009 | 2.260 | 2.550 | 2.220 | 2.550 | 58,327 | +0.36(+16.44%) |
Mar 09, 2009 | 2.380 | 2.440 | 2.180 | 2.190 | 36,764 | -0.21(-8.75%) |
Mar 06, 2009 | 2.670 | 2.710 | 2.370 | 2.400 | 0 | -0.26(-9.77%) |
Mar 05, 2009 | 2.770 | 2.790 | 2.650 | 2.660 | 9,800 | -0.20(-6.99%) |
Mar 04, 2009 | 2.910 | 2.950 | 2.810 | 2.860 | 36,675 | -0.04(-1.38%) |
Mar 02, 2009 | 2.920 | 2.930 | 2.760 | 2.900 | 51,879 | +0.00(+0.00%) |
Feb 27, 2009 | 2.870 | 3.000 | 2.810 | 2.900 | 0 | -0.03(-1.02%) |
Feb 26, 2009 | 2.930 | 3.000 | 2.910 | 2.930 | 50,547 | +0.02(+0.69%) |
Feb 25, 2009 | 3.010 | 3.050 | 2.900 | 2.910 | 42,096 | -0.12(-3.96%) |
Feb 24, 2009 | 2.940 | 3.030 | 2.940 | 3.030 | 38,126 | +0.13(+4.48%) |
Feb 23, 2009 | 3.010 | 3.180 | 2.900 | 2.900 | 56,332 | -0.10(-3.33%) |
Feb 20, 2009 | 2.940 | 3.050 | 2.940 | 3.000 | 136,187 | +0.00(+0.00%) |
Feb 19, 2009 | 3.000 | 3.080 | 2.970 | 3.000 | 75,000 | +0.05(+1.69%) |
Feb 18, 2009 | 2.960 | 3.000 | 2.910 | 2.950 | 47,533 | +0.01(+0.34%) |
Feb 17, 2009 | 3.000 | 3.020 | 2.850 | 2.940 | 72,551 | -0.22(-6.96%) |
Feb 13, 2009 | 2.840 | 3.270 | 2.840 | 3.160 | 74,793 | +0.33(+11.66%) |
Feb 12, 2009 | 2.800 | 2.870 | 2.730 | 2.830 | 59,521 | +0.04(+1.43%) |
Feb 11, 2009 | 2.760 | 2.940 | 2.700 | 2.790 | 120,508 | +0.04(+1.45%) |
Feb 10, 2009 | 3.030 | 3.050 | 2.700 | 2.750 | 69,206 | -0.31(-10.13%) |
Feb 09, 2009 | 3.080 | 3.160 | 2.900 | 3.060 | 79,724 | -0.04(-1.29%) |
Feb 06, 2009 | 2.850 | 3.190 | 2.850 | 3.100 | 176,311 | +0.25(+8.77%) |
Feb 05, 2009 | 2.560 | 3.030 | 2.550 | 2.850 | 179,174 | +0.26(+10.04%) |
Feb 04, 2009 | 2.690 | 2.690 | 2.440 | 2.590 | 560,386 | -0.07(-2.63%) |
Feb 03, 2009 | 2.725 | 2.740 | 2.640 | 2.660 | 160,813 | +0.01(+0.38%) |
Feb 02, 2009 | 2.580 | 2.730 | 2.540 | 2.650 | 118,367 | +0.02(+0.76%) |
Jan 30, 2009 | 2.780 | 2.800 | 2.630 | 2.630 | 0 | -0.13(-4.71%) |
Jan 29, 2009 | 2.800 | 2.830 | 2.620 | 2.760 | 88,678 | -0.08(-2.82%) |
Jan 28, 2009 | 2.740 | 2.870 | 2.640 | 2.840 | 112,683 | +0.19(+7.17%) |
Jan 27, 2009 | 2.690 | 2.690 | 2.490 | 2.650 | 189,194 | +0.03(+1.15%) |
Jan 26, 2009 | 2.510 | 2.720 | 2.510 | 2.620 | 95,300 | +0.12(+4.80%) |
Jan 23, 2009 | 2.400 | 2.700 | 2.370 | 2.500 | 78,489 | +0.10(+4.17%) |
Jan 22, 2009 | 2.550 | 2.550 | 2.360 | 2.400 | 26,798 | -0.18(-6.98%) |
Jan 21, 2009 | 2.400 | 2.780 | 2.380 | 2.580 | 99,176 | +0.16(+6.61%) |
Jan 20, 2009 | 2.690 | 2.700 | 2.220 | 2.420 | 81,749 | -0.32(-11.68%) |
Jan 16, 2009 | 2.880 | 2.920 | 2.600 | 2.740 | 54,290 | -0.13(-4.53%) |
Jan 15, 2009 | 2.660 | 2.870 | 2.400 | 2.870 | 77,283 | +0.20(+7.49%) |
Jan 14, 2009 | 2.930 | 2.930 | 2.650 | 2.670 | 70,133 | -0.23(-7.93%) |
Jan 13, 2009 | 2.910 | 2.990 | 2.820 | 2.900 | 23,210 | +0.04(+1.40%) |
Jan 12, 2009 | 3.230 | 3.230 | 2.800 | 2.860 | 57,958 | -0.30(-9.49%) |
Jan 09, 2009 | 3.320 | 3.390 | 3.120 | 3.160 | 67,195 | -0.15(-4.53%) |
Jan 08, 2009 | 3.280 | 3.310 | 3.100 | 3.310 | 269,834 | +0.01(+0.30%) |
Jan 07, 2009 | 3.210 | 3.390 | 3.210 | 3.300 | 43,536 | -0.07(-2.08%) |
Jan 06, 2009 | 3.140 | 3.420 | 3.120 | 3.370 | 137,236 | +0.29(+9.42%) |
Jan 05, 2009 | 3.050 | 3.120 | 3.020 | 3.080 | 98,767 | +0.04(+1.32%) |
Jan 02, 2009 | 2.950 | 3.060 | 2.950 | 3.040 | 0 | +0.06(+2.01%) |
Jan 01, 2009 | 2.640 | 3.010 | 2.580 | 2.980 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.640 | 3.010 | 2.580 | 2.980 | 141,688 | +0.33(+12.45%) |
Dec 30, 2008 | 2.630 | 2.650 | 2.540 | 2.650 | 532,702 | +0.04(+1.53%) |
Dec 29, 2008 | 2.950 | 2.950 | 2.560 | 2.610 | 436,886 | -0.29(-10.00%) |
Dec 26, 2008 | 2.990 | 2.990 | 2.800 | 2.900 | 26,460 | -0.05(-1.69%) |
Dec 24, 2008 | 2.890 | 2.970 | 2.830 | 2.950 | 25,900 | +0.06(+2.08%) |
Dec 23, 2008 | 3.090 | 3.150 | 2.850 | 2.890 | 65,365 | -0.09(-3.02%) |
Dec 22, 2008 | 3.140 | 3.210 | 2.720 | 2.980 | 113,082 | -0.08(-2.61%) |
Dec 19, 2008 | 3.340 | 3.490 | 2.900 | 3.060 | 183,107 | -0.11(-3.47%) |
Dec 18, 2008 | 3.160 | 3.300 | 3.110 | 3.170 | 95,626 | +0.03(+0.96%) |
Dec 17, 2008 | 3.150 | 3.200 | 3.070 | 3.140 | 71,841 | +0.04(+1.29%) |
Dec 16, 2008 | 2.900 | 3.110 | 2.810 | 3.100 | 96,178 | +0.23(+8.01%) |
Dec 15, 2008 | 2.980 | 3.150 | 2.680 | 2.870 | 80,050 | -0.08(-2.71%) |
Dec 12, 2008 | 2.780 | 2.950 | 2.650 | 2.950 | 117,400 | +0.13(+4.61%) |
Dec 11, 2008 | 2.850 | 3.030 | 2.730 | 2.820 | 250,518 | -0.05(-1.74%) |
Dec 10, 2008 | 2.790 | 2.990 | 2.750 | 2.870 | 113,497 | +0.12(+4.36%) |
Dec 09, 2008 | 2.800 | 2.900 | 2.670 | 2.750 | 263,056 | +0.12(+4.56%) |
Dec 08, 2008 | 2.500 | 2.780 | 2.460 | 2.630 | 279,771 | +0.26(+10.97%) |
Dec 05, 2008 | 2.060 | 2.460 | 1.940 | 2.370 | 295,954 | +0.34(+16.75%) |
Dec 04, 2008 | 2.280 | 2.340 | 1.970 | 2.030 | 125,010 | -0.21(-9.38%) |
Dec 03, 2008 | 2.240 | 2.480 | 2.210 | 2.240 | 107,461 | -0.17(-7.05%) |
Dec 02, 2008 | 2.260 | 2.410 | 2.200 | 2.410 | 97,444 | +0.25(+11.57%) |
Dec 01, 2008 | 2.650 | 2.650 | 2.140 | 2.160 | 110,221 | -0.56(-20.59%) |
Nov 28, 2008 | 2.610 | 2.720 | 2.610 | 2.720 | 31,618 | +0.08(+3.03%) |
Nov 26, 2008 | 2.540 | 2.680 | 2.460 | 2.640 | 178,987 | +0.04(+1.54%) |
Nov 25, 2008 | 2.710 | 2.800 | 2.500 | 2.600 | 64,975 | -0.08(-2.99%) |
Nov 24, 2008 | 2.660 | 2.800 | 2.140 | 2.680 | 150,195 | +0.13(+5.10%) |
Nov 21, 2008 | 2.840 | 2.840 | 2.510 | 2.550 | 141,674 | -0.25(-8.93%) |
Nov 20, 2008 | 2.920 | 3.000 | 2.780 | 2.800 | 62,668 | -0.14(-4.76%) |
Nov 19, 2008 | 3.240 | 3.315 | 2.940 | 2.940 | 72,850 | -0.31(-9.54%) |
Nov 18, 2008 | 3.370 | 3.420 | 3.070 | 3.250 | 47,707 | -0.12(-3.56%) |
Nov 17, 2008 | 3.490 | 3.620 | 3.370 | 3.370 | 37,474 | -0.14(-3.99%) |
Nov 14, 2008 | 3.840 | 3.880 | 3.490 | 3.510 | 0 | -0.41(-10.46%) |
Nov 13, 2008 | 3.655 | 3.920 | 3.480 | 3.920 | 94,663 | +0.30(+8.29%) |
Nov 12, 2008 | 3.820 | 3.820 | 3.580 | 3.620 | 94,981 | -0.22(-5.73%) |
Nov 11, 2008 | 4.080 | 4.080 | 3.810 | 3.840 | 65,259 | -0.25(-6.11%) |
Nov 10, 2008 | 4.360 | 4.440 | 4.060 | 4.090 | 39,503 | -0.17(-3.99%) |
Nov 07, 2008 | 4.200 | 4.290 | 4.110 | 4.260 | 34,059 | +0.11(+2.65%) |
Nov 06, 2008 | 4.200 | 4.260 | 4.120 | 4.150 | 50,664 | -0.08(-1.89%) |
Nov 05, 2008 | 4.500 | 4.500 | 4.230 | 4.230 | 98,970 | -0.27(-6.00%) |
Nov 04, 2008 | 4.390 | 4.690 | 4.380 | 4.500 | 84,221 | +0.06(+1.35%) |