Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.350 | 4.357 | 4.160 | 4.224 | 2,192,493 | -0.06(-1.33%) |
Sep 29, 2009 | 4.306 | 4.325 | 4.230 | 4.281 | 1,480,219 | +0.03(+0.75%) |
Sep 28, 2009 | 4.173 | 4.268 | 4.148 | 4.249 | 1,898,397 | +0.04(+1.05%) |
Sep 25, 2009 | 4.217 | 4.248 | 4.186 | 4.205 | 2,457,713 | -0.13(-3.07%) |
Sep 24, 2009 | 4.452 | 4.509 | 4.306 | 4.338 | 3,450,346 | -0.17(-3.79%) |
Sep 23, 2009 | 4.578 | 4.642 | 4.483 | 4.509 | 2,306,930 | -0.04(-0.84%) |
Sep 22, 2009 | 4.528 | 4.566 | 4.496 | 4.547 | 2,891,375 | +0.05(+1.13%) |
Sep 21, 2009 | 4.420 | 4.528 | 4.395 | 4.496 | 8,458,804 | -0.14(-3.01%) |
Sep 18, 2009 | 4.642 | 4.673 | 4.553 | 4.635 | 9,843,733 | +0.08(+1.81%) |
Sep 17, 2009 | 4.610 | 4.730 | 4.521 | 4.553 | 3,563,331 | +0.02(+0.40%) |
Sep 16, 2009 | 4.559 | 4.673 | 4.515 | 4.535 | 2,677,723 | +0.07(+1.58%) |
Sep 15, 2009 | 4.496 | 4.502 | 4.382 | 4.464 | 2,618,873 | -0.06(-1.40%) |
Sep 14, 2009 | 4.407 | 4.528 | 4.388 | 4.528 | 1,700,094 | +0.08(+1.71%) |
Sep 11, 2009 | 4.534 | 4.559 | 4.452 | 4.452 | 1,629,268 | -0.10(-2.23%) |
Sep 10, 2009 | 4.439 | 4.553 | 4.388 | 4.553 | 2,150,439 | +0.04(+0.84%) |
Sep 09, 2009 | 4.483 | 4.528 | 4.421 | 4.515 | 2,625,817 | -0.02(-0.42%) |
Sep 08, 2009 | 4.604 | 4.604 | 4.458 | 4.534 | 9,206,804 | +0.21(+4.83%) |
Sep 04, 2009 | 4.211 | 4.325 | 4.173 | 4.325 | 10,573,290 | +0.11(+2.71%) |
Sep 03, 2009 | 4.205 | 4.243 | 4.116 | 4.211 | 1,921,175 | +0.15(+3.58%) |
Sep 02, 2009 | 4.046 | 4.141 | 4.034 | 4.065 | 2,899,150 | -0.22(-5.17%) |
Sep 01, 2009 | 4.420 | 4.521 | 4.255 | 4.287 | 2,959,735 | -0.24(-5.31%) |
Aug 31, 2009 | 4.553 | 4.553 | 4.471 | 4.528 | 1,589,886 | -0.07(-1.52%) |
Aug 28, 2009 | 4.616 | 4.654 | 4.559 | 4.597 | 2,925,361 | +0.17(+3.86%) |
Aug 27, 2009 | 4.433 | 4.445 | 4.287 | 4.426 | 2,749,629 | -0.08(-1.69%) |
Aug 26, 2009 | 4.490 | 4.509 | 4.414 | 4.502 | 1,403,036 | +0.03(+0.57%) |
Aug 25, 2009 | 4.464 | 4.534 | 4.433 | 4.477 | 2,177,250 | +0.04(+0.86%) |
Aug 24, 2009 | 4.483 | 4.540 | 4.369 | 4.439 | 2,756,926 | +0.13(+2.94%) |
Aug 21, 2009 | 4.325 | 4.357 | 4.274 | 4.312 | 3,987,067 | -0.04(-1.02%) |
Aug 20, 2009 | 4.236 | 4.363 | 4.230 | 4.357 | 4,418,563 | +0.14(+3.30%) |
Aug 19, 2009 | 4.129 | 4.255 | 4.116 | 4.217 | 2,422,169 | +0.15(+3.58%) |
Aug 18, 2009 | 4.008 | 4.097 | 3.977 | 4.072 | 1,513,903 | +0.10(+2.54%) |
Aug 17, 2009 | 4.008 | 4.008 | 3.901 | 3.971 | 2,461,772 | -0.29(-6.82%) |
Aug 14, 2009 | 4.249 | 4.268 | 4.141 | 4.262 | 1,868,166 | +0.09(+2.12%) |
Aug 13, 2009 | 4.217 | 4.230 | 4.110 | 4.173 | 1,955,998 | +0.09(+2.33%) |
Aug 12, 2009 | 3.970 | 4.129 | 3.964 | 4.078 | 2,414,954 | +0.18(+4.55%) |
Aug 11, 2009 | 3.888 | 3.907 | 3.806 | 3.901 | 3,024,451 | -0.16(-4.05%) |
Aug 10, 2009 | 4.154 | 4.179 | 4.021 | 4.065 | 5,244,744 | -0.44(-9.83%) |
Aug 07, 2009 | 4.369 | 4.591 | 4.240 | 4.509 | 15,882,282 | +0.03(+0.56%) |
Aug 06, 2009 | 4.528 | 4.528 | 4.369 | 4.483 | 12,984,741 | +0.33(+7.93%) |
Aug 05, 2009 | 4.116 | 4.173 | 3.970 | 4.154 | 3,835,855 | +0.44(+11.95%) |
Aug 04, 2009 | 3.622 | 3.736 | 3.565 | 3.711 | 2,558,254 | -0.01(-0.34%) |
Aug 03, 2009 | 3.730 | 3.742 | 3.673 | 3.723 | 1,938,203 | +0.13(+3.70%) |
Jul 31, 2009 | 3.559 | 3.666 | 3.533 | 3.590 | 1,325,873 | +0.03(+0.71%) |
Jul 30, 2009 | 3.533 | 3.571 | 3.502 | 3.565 | 1,448,750 | +0.08(+2.36%) |
Jul 29, 2009 | 3.470 | 3.508 | 3.432 | 3.483 | 1,178,279 | +0.04(+1.10%) |
Jul 28, 2009 | 3.400 | 3.457 | 3.356 | 3.445 | 1,513,551 | -0.07(-1.98%) |
Jul 27, 2009 | 3.419 | 3.533 | 3.407 | 3.514 | 1,659,651 | +0.26(+7.98%) |
Jul 24, 2009 | 3.261 | 3.312 | 3.109 | 3.255 | 1,519,760 | +0.04(+1.38%) |
Jul 23, 2009 | 3.097 | 3.242 | 3.084 | 3.211 | 1,627,208 | +0.18(+6.07%) |
Jul 22, 2009 | 2.983 | 3.090 | 2.957 | 3.027 | 1,133,139 | -0.04(-1.24%) |
Jul 21, 2009 | 3.141 | 3.147 | 3.014 | 3.065 | 1,586,705 | +0.00(+0.00%) |
Jul 20, 2009 | 3.033 | 3.090 | 3.008 | 3.065 | 2,133,271 | +0.22(+7.80%) |
Jul 17, 2009 | 2.932 | 2.932 | 2.824 | 2.843 | 1,385,060 | -0.15(-5.07%) |
Jul 16, 2009 | 2.907 | 3.014 | 2.900 | 2.995 | 1,801,370 | +0.08(+2.83%) |
Jul 15, 2009 | 2.856 | 2.913 | 2.850 | 2.913 | 1,969,312 | +0.16(+5.75%) |
Jul 14, 2009 | 2.767 | 2.793 | 2.691 | 2.755 | 1,508,507 | +0.04(+1.64%) |
Jul 13, 2009 | 2.653 | 2.723 | 2.647 | 2.710 | 1,279,729 | +0.03(+1.18%) |
Jul 10, 2009 | 2.660 | 2.679 | 2.628 | 2.679 | 944,551 | +0.00(+0.00%) |
Jul 09, 2009 | 2.685 | 2.717 | 2.622 | 2.679 | 1,155,739 | +0.04(+1.44%) |
Jul 08, 2009 | 2.710 | 2.710 | 2.552 | 2.641 | 3,613,465 | -0.07(-2.57%) |
Jul 07, 2009 | 2.786 | 2.805 | 2.710 | 2.710 | 1,404,637 | -0.11(-4.04%) |
Jul 06, 2009 | 2.767 | 2.824 | 2.748 | 2.824 | 1,625,436 | +0.09(+3.48%) |
Jul 02, 2009 | 2.850 | 2.850 | 2.729 | 2.729 | 1,875,868 | -0.16(-5.48%) |
Jul 01, 2009 | 2.926 | 2.951 | 2.888 | 2.888 | 2,565,980 | -0.13(-4.40%) |
Jun 30, 2009 | 3.065 | 3.084 | 2.926 | 3.021 | 2,616,626 | -0.01(-0.42%) |
Jun 29, 2009 | 3.052 | 3.160 | 3.014 | 3.033 | 4,038,532 | +0.11(+3.68%) |
Jun 26, 2009 | 2.805 | 2.957 | 2.774 | 2.926 | 1,978,757 | +0.05(+1.76%) |
Jun 25, 2009 | 2.780 | 2.907 | 2.767 | 2.875 | 2,466,048 | +0.02(+0.67%) |
Jun 24, 2009 | 2.862 | 3.046 | 2.824 | 2.856 | 7,713,802 | -0.37(-11.39%) |
Jun 23, 2009 | 2.755 | 3.331 | 2.723 | 3.223 | 7,139,266 | -0.21(-6.09%) |
Jun 22, 2009 | 3.502 | 3.508 | 3.280 | 3.432 | 1,519,547 | -0.09(-2.52%) |
Jun 19, 2009 | 3.483 | 3.533 | 3.432 | 3.521 | 1,637,579 | +0.13(+3.73%) |
Jun 18, 2009 | 3.350 | 3.432 | 3.337 | 3.394 | 745,444 | +0.05(+1.52%) |
Jun 17, 2009 | 3.407 | 3.413 | 3.255 | 3.343 | 2,395,653 | -0.06(-1.86%) |
Jun 16, 2009 | 3.464 | 3.508 | 3.369 | 3.407 | 1,943,235 | +0.06(+1.70%) |
Jun 15, 2009 | 3.337 | 3.394 | 3.286 | 3.350 | 1,684,190 | +0.01(+0.38%) |
Jun 12, 2009 | 3.293 | 3.356 | 3.293 | 3.337 | 1,124,741 | -0.02(-0.57%) |
Jun 11, 2009 | 3.305 | 3.419 | 3.299 | 3.356 | 1,723,522 | +0.09(+2.71%) |
Jun 10, 2009 | 3.394 | 3.407 | 3.248 | 3.267 | 2,077,101 | +0.00(+0.00%) |
Jun 09, 2009 | 3.198 | 3.286 | 3.198 | 3.267 | 2,468,401 | +0.11(+3.61%) |
Jun 08, 2009 | 3.109 | 3.211 | 3.090 | 3.154 | 7,337,429 | -0.27(-7.78%) |
Jun 05, 2009 | 3.584 | 3.590 | 3.362 | 3.419 | 1,770,427 | -0.12(-3.40%) |
Jun 04, 2009 | 3.609 | 3.609 | 3.502 | 3.540 | 1,408,637 | +0.04(+1.27%) |
Jun 03, 2009 | 3.584 | 3.590 | 3.426 | 3.495 | 1,161,140 | -0.22(-5.80%) |
Jun 02, 2009 | 3.666 | 3.749 | 3.647 | 3.711 | 1,014,003 | -0.05(-1.35%) |
Jun 01, 2009 | 3.787 | 3.844 | 3.699 | 3.761 | 2,386,421 | +0.30(+8.59%) |
May 29, 2009 | 3.470 | 3.502 | 3.401 | 3.464 | 983,100 | +0.03(+0.92%) |
May 28, 2009 | 3.318 | 3.445 | 3.274 | 3.432 | 1,329,336 | +0.08(+2.26%) |
May 27, 2009 | 3.432 | 3.476 | 3.356 | 3.356 | 1,576,513 | -0.19(-5.36%) |
May 26, 2009 | 3.381 | 3.546 | 3.369 | 3.546 | 1,529,377 | +0.02(+0.54%) |
May 22, 2009 | 3.489 | 3.603 | 3.457 | 3.527 | 1,152,726 | +0.11(+3.15%) |
May 21, 2009 | 3.356 | 3.457 | 3.286 | 3.419 | 1,582,405 | -0.13(-3.74%) |
May 20, 2009 | 3.774 | 3.837 | 3.521 | 3.552 | 3,065,085 | -0.25(-6.50%) |
May 19, 2009 | 3.774 | 3.901 | 3.666 | 3.799 | 3,206,733 | -0.02(-0.50%) |
May 18, 2009 | 3.628 | 3.818 | 3.609 | 3.818 | 3,313,452 | +0.42(+12.29%) |
May 15, 2009 | 3.483 | 3.508 | 3.350 | 3.400 | 919,525 | -0.07(-2.01%) |
May 14, 2009 | 3.343 | 3.521 | 3.318 | 3.470 | 2,000,750 | +0.27(+8.51%) |
May 13, 2009 | 3.280 | 3.362 | 3.179 | 3.198 | 2,395,430 | -0.29(-8.35%) |
May 12, 2009 | 3.578 | 3.616 | 3.394 | 3.489 | 2,763,113 | -0.29(-7.70%) |
May 11, 2009 | 3.711 | 3.850 | 3.679 | 3.780 | 3,644,899 | -0.13(-3.40%) |
May 08, 2009 | 3.825 | 4.008 | 3.780 | 3.913 | 3,079,792 | +0.28(+7.67%) |
May 07, 2009 | 3.964 | 3.996 | 3.464 | 3.635 | 6,478,914 | -0.87(-19.27%) |
May 06, 2009 | 4.477 | 4.591 | 4.179 | 4.502 | 3,862,254 | -0.16(-3.40%) |
May 05, 2009 | 4.699 | 4.756 | 4.566 | 4.661 | 2,306,529 | +0.05(+1.10%) |
May 04, 2009 | 4.243 | 4.623 | 4.173 | 4.610 | 2,160,104 | +0.49(+12.00%) |
May 01, 2009 | 4.160 | 4.192 | 4.059 | 4.116 | 1,088,802 | +0.06(+1.40%) |
Apr 30, 2009 | 4.141 | 4.243 | 4.034 | 4.059 | 1,683,371 | +0.20(+5.25%) |
Apr 29, 2009 | 3.780 | 4.008 | 3.774 | 3.856 | 1,898,193 | +0.35(+10.13%) |
Apr 28, 2009 | 3.590 | 3.666 | 3.502 | 3.502 | 1,557,275 | -0.15(-3.99%) |
Apr 27, 2009 | 3.692 | 3.763 | 3.603 | 3.647 | 1,382,130 | -0.11(-2.87%) |
Apr 24, 2009 | 3.698 | 3.768 | 3.660 | 3.755 | 1,789,702 | +0.09(+2.42%) |
Apr 23, 2009 | 3.641 | 3.673 | 3.502 | 3.666 | 1,605,179 | +0.10(+2.84%) |
Apr 22, 2009 | 3.559 | 3.749 | 3.546 | 3.565 | 2,520,350 | -0.07(-1.92%) |
Apr 21, 2009 | 3.641 | 3.793 | 3.356 | 3.635 | 3,795,733 | -0.03(-0.69%) |
Apr 20, 2009 | 3.774 | 3.856 | 3.559 | 3.660 | 3,415,368 | -0.27(-6.92%) |
Apr 17, 2009 | 3.793 | 3.964 | 3.723 | 3.932 | 3,016,574 | +0.45(+12.91%) |
Apr 16, 2009 | 3.495 | 3.558 | 3.362 | 3.483 | 1,769,539 | +0.14(+4.17%) |
Apr 15, 2009 | 3.267 | 3.350 | 3.192 | 3.343 | 2,075,318 | +0.04(+1.15%) |
Apr 14, 2009 | 3.179 | 3.312 | 3.116 | 3.305 | 2,302,913 | +0.13(+3.98%) |
Apr 13, 2009 | 3.052 | 3.236 | 2.926 | 3.179 | 1,657,028 | +0.15(+4.80%) |
Apr 09, 2009 | 2.938 | 3.059 | 2.856 | 3.033 | 1,564,221 | +0.35(+12.97%) |
Apr 08, 2009 | 2.723 | 2.755 | 2.622 | 2.685 | 907,092 | +0.05(+1.92%) |
Apr 07, 2009 | 2.767 | 2.780 | 2.634 | 2.634 | 1,911,292 | -0.33(-11.11%) |
Apr 06, 2009 | 2.983 | 3.033 | 2.900 | 2.964 | 1,598,197 | -0.11(-3.51%) |
Apr 03, 2009 | 2.957 | 3.090 | 2.894 | 3.071 | 1,900,773 | +0.31(+11.24%) |
Apr 02, 2009 | 2.856 | 2.894 | 2.755 | 2.761 | 1,668,430 | +0.16(+6.34%) |
Apr 01, 2009 | 2.539 | 2.646 | 2.514 | 2.596 | 2,075,385 | +0.04(+1.74%) |
Mar 31, 2009 | 2.470 | 2.641 | 2.470 | 2.552 | 2,092,170 | +0.29(+12.89%) |
Mar 30, 2009 | 2.381 | 2.413 | 2.261 | 2.261 | 1,446,595 | -0.16(-6.79%) |
Mar 26, 2009 | 2.451 | 2.565 | 2.425 | 2.425 | 2,038,443 | +0.20(+8.81%) |
Mar 25, 2009 | 2.197 | 2.324 | 2.121 | 2.229 | 2,396,518 | +0.04(+2.03%) |
Mar 24, 2009 | 2.172 | 2.267 | 2.077 | 2.185 | 2,738,301 | -0.20(-8.49%) |
Mar 23, 2009 | 2.210 | 2.387 | 2.185 | 2.387 | 2,880,163 | +0.80(+50.80%) |
Mar 20, 2009 | 2.071 | 2.077 | 1.583 | 1.583 | 2,036,052 | -0.33(-17.22%) |
Mar 19, 2009 | 2.248 | 2.254 | 1.912 | 1.912 | 3,326,869 | +0.05(+2.72%) |
Mar 18, 2009 | 1.716 | 1.906 | 1.659 | 1.862 | 2,464,082 | +0.10(+5.76%) |
Mar 17, 2009 | 1.697 | 1.798 | 1.627 | 1.760 | 1,160,319 | +0.15(+9.45%) |
Mar 16, 2009 | 1.710 | 1.830 | 1.608 | 1.608 | 2,106,632 | -0.09(-5.58%) |
Mar 13, 2009 | 1.659 | 1.722 | 1.551 | 1.703 | 0 | +0.03(+1.51%) |
Mar 12, 2009 | 1.482 | 1.710 | 1.431 | 1.678 | 1,811,761 | +0.13(+8.61%) |
Mar 11, 2009 | 1.729 | 1.729 | 1.507 | 1.545 | 1,738,879 | -0.16(-9.63%) |
Mar 10, 2009 | 1.710 | 1.779 | 1.653 | 1.710 | 1,542,248 | +0.23(+15.88%) |
Mar 09, 2009 | 1.336 | 1.532 | 1.330 | 1.475 | 1,732,435 | -0.01(-0.85%) |
Mar 06, 2009 | 1.526 | 1.551 | 1.361 | 1.488 | 0 | +0.06(+3.98%) |
Mar 05, 2009 | 1.475 | 1.513 | 1.393 | 1.431 | 3,586,554 | -0.27(-15.67%) |
Mar 04, 2009 | 1.760 | 1.773 | 1.659 | 1.697 | 1,655,086 | -0.07(-3.94%) |
Mar 02, 2009 | 1.862 | 1.874 | 1.735 | 1.767 | 2,161,910 | -0.29(-14.15%) |
Feb 27, 2009 | 2.128 | 2.204 | 2.026 | 2.058 | 0 | -0.48(-18.95%) |
Feb 26, 2009 | 2.552 | 2.729 | 2.489 | 2.539 | 2,491,993 | +0.47(+23.01%) |
Feb 25, 2009 | 2.121 | 2.134 | 1.976 | 2.064 | 1,958,133 | +0.00(+0.00%) |
Feb 24, 2009 | 1.950 | 2.110 | 1.862 | 2.064 | 1,380,360 | +0.09(+4.82%) |
Feb 23, 2009 | 2.204 | 2.223 | 1.938 | 1.969 | 1,264,001 | -0.09(-4.31%) |
Feb 20, 2009 | 2.033 | 2.134 | 1.963 | 2.058 | 1,820,242 | +0.11(+5.52%) |
Feb 19, 2009 | 2.071 | 2.115 | 1.938 | 1.950 | 1,593,308 | +0.16(+8.83%) |
Feb 18, 2009 | 1.976 | 1.976 | 1.773 | 1.792 | 2,213,848 | -0.10(-5.35%) |
Feb 17, 2009 | 1.900 | 1.912 | 1.830 | 1.893 | 3,082,941 | -0.51(-21.32%) |
Feb 13, 2009 | 2.318 | 2.495 | 2.140 | 2.406 | 7,883,526 | -0.97(-28.71%) |
Feb 12, 2009 | 3.223 | 3.375 | 3.166 | 3.375 | 878,188 | +0.11(+3.29%) |
Feb 11, 2009 | 3.305 | 3.375 | 3.103 | 3.267 | 1,261,520 | -0.13(-3.73%) |
Feb 10, 2009 | 3.641 | 3.660 | 3.356 | 3.394 | 1,589,919 | -0.35(-9.31%) |
Feb 09, 2009 | 3.945 | 3.945 | 3.742 | 3.742 | 942,438 | -0.13(-3.27%) |
Feb 06, 2009 | 4.008 | 4.091 | 3.869 | 3.869 | 1,331,001 | +0.15(+3.91%) |
Feb 05, 2009 | 3.666 | 3.825 | 3.571 | 3.723 | 1,095,430 | +0.39(+11.57%) |
Feb 04, 2009 | 3.432 | 3.603 | 3.318 | 3.337 | 1,279,148 | +0.08(+2.33%) |
Feb 03, 2009 | 3.255 | 3.280 | 3.141 | 3.261 | 869,799 | +0.06(+1.78%) |
Feb 02, 2009 | 3.141 | 3.255 | 3.084 | 3.204 | 910,266 | -0.09(-2.88%) |
Jan 30, 2009 | 3.483 | 3.495 | 3.166 | 3.299 | 0 | +0.11(+3.58%) |
Jan 29, 2009 | 3.192 | 3.261 | 2.978 | 3.185 | 2,638,460 | -0.82(-20.54%) |
Jan 28, 2009 | 3.445 | 4.293 | 3.343 | 4.008 | 3,659,774 | +1.59(+65.71%) |
Jan 27, 2009 | 2.470 | 2.520 | 2.356 | 2.419 | 1,383,056 | +0.27(+12.35%) |
Jan 26, 2009 | 2.178 | 2.362 | 2.109 | 2.153 | 1,783,269 | +0.40(+22.74%) |
Jan 23, 2009 | 1.678 | 1.779 | 1.627 | 1.754 | 898,961 | +0.04(+2.59%) |
Jan 22, 2009 | 1.779 | 1.836 | 1.646 | 1.710 | 2,627,737 | +0.16(+10.20%) |
Jan 21, 2009 | 1.558 | 1.710 | 1.513 | 1.551 | 4,116,343 | -0.10(-6.13%) |
Jan 20, 2009 | 1.684 | 2.109 | 1.488 | 1.653 | 10,819,666 | -2.27(-57.90%) |
Jan 16, 2009 | 4.072 | 4.091 | 3.559 | 3.926 | 2,250,190 | +0.06(+1.47%) |
Jan 15, 2009 | 4.186 | 4.198 | 3.660 | 3.869 | 5,299,400 | -0.49(-11.32%) |
Jan 14, 2009 | 4.471 | 4.490 | 4.281 | 4.363 | 649,379 | -0.54(-10.98%) |
Jan 13, 2009 | 4.946 | 5.060 | 4.844 | 4.901 | 535,241 | -0.42(-7.86%) |
Jan 12, 2009 | 5.300 | 5.414 | 5.142 | 5.319 | 690,452 | +0.13(+2.56%) |
Jan 09, 2009 | 5.193 | 5.199 | 4.996 | 5.186 | 479,640 | +0.09(+1.74%) |
Jan 08, 2009 | 4.933 | 5.098 | 4.882 | 5.098 | 708,370 | +0.39(+8.34%) |
Jan 07, 2009 | 4.692 | 4.800 | 4.642 | 4.705 | 647,283 | +0.11(+2.48%) |
Jan 06, 2009 | 4.483 | 4.876 | 4.439 | 4.591 | 1,360,535 | -0.35(-7.05%) |
Jan 05, 2009 | 4.604 | 4.939 | 4.534 | 4.939 | 691,130 | +0.10(+2.09%) |
Jan 02, 2009 | 4.711 | 5.053 | 4.680 | 4.838 | 0 | -0.04(-0.78%) |
Jan 01, 2009 | 4.490 | 5.522 | 4.490 | 4.876 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.490 | 5.522 | 4.490 | 4.876 | 935,513 | +0.18(+3.91%) |
Dec 30, 2008 | 4.521 | 4.692 | 4.509 | 4.692 | 593,409 | +0.03(+0.54%) |
Dec 29, 2008 | 4.597 | 4.737 | 4.547 | 4.667 | 636,275 | +0.01(+0.14%) |
Dec 26, 2008 | 4.464 | 4.667 | 4.464 | 4.661 | 307,498 | +0.06(+1.24%) |
Dec 24, 2008 | 4.471 | 4.642 | 4.471 | 4.604 | 225,314 | +0.03(+0.55%) |
Dec 23, 2008 | 4.673 | 4.724 | 4.553 | 4.578 | 438,206 | -0.03(-0.69%) |
Dec 22, 2008 | 4.686 | 4.737 | 4.553 | 4.610 | 582,041 | -0.45(-8.89%) |
Dec 19, 2008 | 4.686 | 5.180 | 4.629 | 5.060 | 958,635 | +0.53(+11.75%) |
Dec 18, 2008 | 4.724 | 4.996 | 4.528 | 4.528 | 729,585 | -0.38(-7.74%) |
Dec 17, 2008 | 4.958 | 5.047 | 4.718 | 4.908 | 1,872,943 | -0.19(-3.73%) |
Dec 16, 2008 | 4.971 | 5.262 | 4.832 | 5.098 | 789,899 | +0.33(+6.91%) |
Dec 15, 2008 | 4.939 | 4.996 | 4.768 | 4.768 | 2,657,868 | -0.20(-4.08%) |
Dec 12, 2008 | 4.965 | 5.541 | 4.844 | 4.971 | 870,624 | -0.83(-14.30%) |
Dec 11, 2008 | 5.756 | 6.065 | 5.718 | 5.800 | 821,083 | -0.44(-7.10%) |
Dec 10, 2008 | 6.212 | 6.332 | 6.098 | 6.244 | 1,242,476 | +0.29(+4.89%) |
Dec 09, 2008 | 5.990 | 6.294 | 5.952 | 5.952 | 1,388,940 | -0.03(-0.53%) |
Dec 08, 2008 | 5.971 | 6.136 | 5.832 | 5.984 | 1,515,555 | -0.06(-1.05%) |
Dec 05, 2008 | 6.054 | 6.142 | 5.534 | 6.047 | 637,027 | +0.06(+1.06%) |
Dec 04, 2008 | 6.079 | 6.320 | 5.984 | 5.984 | 531,178 | -0.16(-2.58%) |
Dec 03, 2008 | 5.889 | 6.218 | 5.838 | 6.142 | 1,055,879 | -0.75(-10.93%) |
Dec 02, 2008 | 5.876 | 6.896 | 5.705 | 6.896 | 794,136 | +1.13(+19.67%) |
Dec 01, 2008 | 5.971 | 6.011 | 5.762 | 5.762 | 465,615 | -0.74(-11.39%) |
Nov 28, 2008 | 5.965 | 6.725 | 5.940 | 6.503 | 428,302 | -0.15(-2.19%) |
Nov 26, 2008 | 5.908 | 6.928 | 5.845 | 6.649 | 967,158 | +0.25(+3.96%) |
Nov 25, 2008 | 6.332 | 6.396 | 5.971 | 6.396 | 726,497 | +0.55(+9.43%) |
Nov 24, 2008 | 5.262 | 6.092 | 5.047 | 5.845 | 903,853 | +0.97(+19.87%) |
Nov 21, 2008 | 4.838 | 5.104 | 4.502 | 4.876 | 1,317,428 | +0.33(+7.24%) |
Nov 20, 2008 | 4.939 | 4.946 | 4.464 | 4.547 | 1,457,982 | -0.04(-0.83%) |
Nov 19, 2008 | 4.939 | 4.990 | 4.439 | 4.585 | 1,034,770 | -0.28(-5.73%) |
Nov 18, 2008 | 5.047 | 5.104 | 4.749 | 4.863 | 1,011,854 | -0.73(-13.12%) |
Nov 17, 2008 | 5.604 | 5.876 | 5.465 | 5.598 | 698,675 | -0.45(-7.43%) |
Nov 14, 2008 | 6.225 | 6.377 | 5.952 | 6.047 | 1,107,520 | -0.60(-9.05%) |
Nov 13, 2008 | 6.098 | 6.864 | 5.807 | 6.649 | 1,000,407 | +0.32(+5.00%) |
Nov 12, 2008 | 6.668 | 6.744 | 6.301 | 6.332 | 455,326 | -0.70(-9.91%) |
Nov 11, 2008 | 6.953 | 7.168 | 6.807 | 7.029 | 508,978 | -0.45(-6.01%) |
Nov 10, 2008 | 7.915 | 7.934 | 7.289 | 7.479 | 361,473 | -0.53(-6.64%) |
Nov 07, 2008 | 7.776 | 8.029 | 7.700 | 8.010 | 905,601 | +0.77(+10.58%) |
Nov 06, 2008 | 7.757 | 7.915 | 7.061 | 7.244 | 733,209 | -0.63(-8.04%) |
Nov 05, 2008 | 8.574 | 8.720 | 7.744 | 7.877 | 629,432 | -0.69(-8.06%) |
Nov 04, 2008 | 8.460 | 8.789 | 8.276 | 8.568 | 1,069,225 | +0.44(+5.37%) |
Nov 03, 2008 | 7.801 | 8.131 | 7.586 | 8.131 | 798,368 | +0.13(+1.58%) |
Oct 31, 2008 | 7.972 | 8.308 | 7.820 | 8.004 | 1,301,855 | -0.01(-0.16%) |
Oct 30, 2008 | 7.934 | 8.200 | 7.675 | 8.017 | 1,470,099 | +0.70(+9.52%) |
Oct 29, 2008 | 7.257 | 7.586 | 7.099 | 7.320 | 2,157,608 | +0.01(+0.09%) |
Oct 28, 2008 | 6.826 | 7.314 | 6.332 | 7.314 | 672,958 | +0.60(+8.96%) |
Oct 27, 2008 | 6.795 | 7.086 | 6.434 | 6.712 | 824,249 | +0.38(+6.00%) |
Oct 24, 2008 | 6.389 | 6.744 | 6.326 | 6.332 | 855,953 | -0.51(-7.41%) |
Oct 23, 2008 | 6.921 | 7.042 | 6.415 | 6.839 | 917,774 | +0.09(+1.41%) |
Oct 22, 2008 | 7.200 | 7.225 | 6.491 | 6.744 | 661,979 | -0.47(-6.58%) |
Oct 21, 2008 | 7.377 | 7.485 | 7.137 | 7.219 | 595,947 | -0.60(-7.69%) |
Oct 20, 2008 | 7.352 | 7.820 | 7.238 | 7.820 | 1,464,833 | +1.17(+17.62%) |
Oct 17, 2008 | 6.757 | 7.282 | 6.649 | 6.649 | 1,296,093 | -0.76(-10.26%) |
Oct 16, 2008 | 6.833 | 7.453 | 6.415 | 7.409 | 2,487,451 | +0.75(+11.22%) |
Oct 15, 2008 | 7.365 | 7.447 | 6.598 | 6.662 | 2,007,738 | -0.20(-2.86%) |
Oct 14, 2008 | 6.896 | 7.257 | 6.548 | 6.858 | 1,959,300 | -0.85(-11.01%) |
Oct 13, 2008 | 7.485 | 7.706 | 6.491 | 7.706 | 2,247,657 | -0.21(-2.64%) |
Oct 10, 2008 | 8.536 | 9.423 | 7.827 | 7.915 | 2,287,896 | -0.32(-3.85%) |
Oct 09, 2008 | 9.790 | 9.790 | 8.232 | 8.232 | 1,236,477 | -1.08(-11.56%) |
Oct 08, 2008 | 8.865 | 9.511 | 8.618 | 9.309 | 1,810,745 | +0.75(+8.73%) |
Oct 07, 2008 | 11.09 | 11.42 | 8.359 | 8.561 | 2,120,208 | -2.58(-23.14%) |
Oct 06, 2008 | 12.03 | 12.03 | 10.62 | 11.14 | 2,069,057 | -0.77(-6.44%) |
Oct 03, 2008 | 12.76 | 13.36 | 11.59 | 11.90 | 0 | +0.44(+3.87%) |
Oct 02, 2008 | 11.92 | 12.17 | 11.40 | 11.46 | 3,208,248 | -0.25(-2.16%) |