Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.052 | 6.112 | 6.012 | 6.034 | 202,746 | +0.02(+0.29%) |
Sep 29, 2009 | 6.121 | 6.139 | 6.017 | 6.017 | 190,875 | -0.10(-1.71%) |
Sep 28, 2009 | 6.012 | 6.139 | 6.012 | 6.121 | 112,419 | +0.10(+1.59%) |
Sep 25, 2009 | 6.012 | 6.052 | 5.999 | 6.025 | 109,329 | -0.03(-0.43%) |
Sep 24, 2009 | 6.021 | 6.052 | 5.986 | 6.052 | 98,042 | +0.06(+0.94%) |
Sep 23, 2009 | 5.978 | 6.004 | 5.956 | 5.995 | 61,284 | +0.02(+0.29%) |
Sep 22, 2009 | 5.956 | 6.021 | 5.934 | 5.978 | 97,757 | +0.06(+0.96%) |
Sep 21, 2009 | 5.921 | 5.959 | 5.873 | 5.921 | 95,584 | +0.03(+0.45%) |
Sep 18, 2009 | 5.921 | 5.947 | 5.860 | 5.894 | 115,568 | -0.01(-0.16%) |
Sep 17, 2009 | 5.843 | 5.917 | 5.843 | 5.904 | 164,855 | +0.08(+1.42%) |
Sep 16, 2009 | 5.847 | 5.851 | 5.812 | 5.821 | 128,380 | +0.01(+0.22%) |
Sep 15, 2009 | 5.803 | 5.830 | 5.795 | 5.808 | 130,955 | +0.02(+0.38%) |
Sep 14, 2009 | 5.773 | 5.812 | 5.742 | 5.786 | 144,566 | +0.03(+0.45%) |
Sep 11, 2009 | 5.843 | 5.869 | 5.742 | 5.760 | 165,583 | -0.09(-1.46%) |
Sep 10, 2009 | 5.764 | 5.856 | 5.745 | 5.845 | 85,946 | +0.08(+1.33%) |
Sep 09, 2009 | 5.790 | 5.790 | 5.725 | 5.769 | 116,436 | +0.00(+0.00%) |
Sep 08, 2009 | 5.729 | 5.877 | 5.677 | 5.769 | 211,483 | +0.11(+1.92%) |
Sep 04, 2009 | 5.616 | 5.660 | 5.594 | 5.660 | 118,462 | +0.04(+0.70%) |
Sep 03, 2009 | 5.625 | 5.647 | 5.560 | 5.621 | 243,440 | +0.03(+0.55%) |
Sep 02, 2009 | 5.594 | 5.612 | 5.542 | 5.590 | 144,222 | +0.00(+0.00%) |
Sep 01, 2009 | 5.573 | 5.603 | 5.547 | 5.590 | 167,205 | +0.07(+1.18%) |
Aug 31, 2009 | 5.503 | 5.525 | 5.477 | 5.525 | 98,761 | +0.02(+0.32%) |
Aug 28, 2009 | 5.477 | 5.507 | 5.464 | 5.507 | 133,192 | +0.01(+0.24%) |
Aug 27, 2009 | 5.494 | 5.503 | 5.451 | 5.494 | 127,964 | +0.00(+0.00%) |
Aug 26, 2009 | 5.464 | 5.494 | 5.439 | 5.494 | 63,843 | +0.03(+0.56%) |
Aug 25, 2009 | 5.425 | 5.503 | 5.425 | 5.464 | 161,375 | +0.03(+0.48%) |
Aug 24, 2009 | 5.398 | 5.486 | 5.381 | 5.438 | 130,165 | +0.04(+0.73%) |
Aug 21, 2009 | 5.412 | 5.429 | 5.385 | 5.398 | 104,382 | +0.00(+0.06%) |
Aug 20, 2009 | 5.364 | 5.420 | 5.355 | 5.395 | 142,104 | +0.05(+1.00%) |
Aug 19, 2009 | 5.372 | 5.433 | 5.342 | 5.342 | 168,641 | -0.04(-0.81%) |
Aug 18, 2009 | 5.346 | 5.385 | 5.324 | 5.385 | 102,983 | +0.01(+0.24%) |
Aug 17, 2009 | 5.377 | 5.378 | 5.316 | 5.372 | 68,710 | -0.03(-0.53%) |
Aug 14, 2009 | 5.368 | 5.407 | 5.343 | 5.401 | 84,212 | +0.05(+0.86%) |
Aug 13, 2009 | 5.381 | 5.394 | 5.281 | 5.355 | 101,485 | +0.02(+0.29%) |
Aug 12, 2009 | 5.385 | 5.403 | 5.329 | 5.339 | 77,873 | -0.03(-0.62%) |
Aug 11, 2009 | 5.407 | 5.429 | 5.372 | 5.373 | 64,550 | -0.03(-0.56%) |
Aug 10, 2009 | 5.311 | 5.438 | 5.311 | 5.403 | 114,603 | +0.08(+1.55%) |
Aug 07, 2009 | 5.438 | 5.446 | 5.320 | 5.320 | 136,095 | -0.09(-1.69%) |
Aug 06, 2009 | 5.394 | 5.442 | 5.377 | 5.412 | 99,790 | +0.03(+0.65%) |
Aug 05, 2009 | 5.377 | 5.442 | 5.355 | 5.377 | 154,163 | +0.00(+0.08%) |
Aug 04, 2009 | 5.364 | 5.434 | 5.359 | 5.372 | 123,446 | +0.01(+0.16%) |
Aug 03, 2009 | 5.433 | 5.442 | 5.320 | 5.364 | 125,663 | -0.00(-0.08%) |
Jul 31, 2009 | 5.311 | 5.377 | 5.281 | 5.368 | 100,867 | +0.09(+1.65%) |
Jul 30, 2009 | 5.307 | 5.351 | 5.281 | 5.281 | 103,134 | +0.00(+0.00%) |
Jul 29, 2009 | 5.320 | 5.340 | 5.259 | 5.281 | 74,579 | -0.04(-0.74%) |
Jul 28, 2009 | 5.250 | 5.320 | 5.237 | 5.320 | 79,209 | +0.07(+1.33%) |
Jul 27, 2009 | 5.281 | 5.338 | 5.250 | 5.250 | 94,757 | -0.04(-0.74%) |
Jul 24, 2009 | 5.320 | 5.324 | 5.229 | 5.290 | 1,800 | -0.03(-0.65%) |
Jul 23, 2009 | 5.333 | 5.342 | 5.303 | 5.324 | 186,176 | -0.01(-0.16%) |
Jul 22, 2009 | 5.377 | 5.381 | 5.324 | 5.333 | 74,057 | -0.04(-0.81%) |
Jul 21, 2009 | 5.320 | 5.377 | 5.320 | 5.377 | 60,143 | +0.06(+1.06%) |
Jul 20, 2009 | 5.338 | 5.381 | 5.294 | 5.320 | 85,064 | -0.01(-0.16%) |
Jul 17, 2009 | 5.259 | 5.346 | 5.150 | 5.329 | 89,360 | +0.07(+1.32%) |
Jul 16, 2009 | 5.294 | 5.328 | 5.246 | 5.259 | 136,536 | -0.01(-0.17%) |
Jul 15, 2009 | 5.311 | 5.346 | 5.259 | 5.268 | 113,537 | -0.04(-0.82%) |
Jul 14, 2009 | 5.311 | 5.331 | 5.211 | 5.311 | 159,910 | +0.09(+1.75%) |
Jul 13, 2009 | 5.236 | 5.364 | 5.207 | 5.220 | 130,668 | +0.00(+0.08%) |
Jul 10, 2009 | 5.272 | 5.272 | 5.194 | 5.216 | 104,843 | +0.00(+0.00%) |
Jul 09, 2009 | 5.198 | 5.259 | 5.181 | 5.216 | 87,577 | +0.01(+0.17%) |
Jul 08, 2009 | 5.050 | 5.211 | 5.050 | 5.207 | 161,047 | +0.13(+2.66%) |
Jul 07, 2009 | 5.063 | 5.159 | 5.028 | 5.072 | 116,615 | +0.07(+1.30%) |
Jul 06, 2009 | 4.989 | 5.041 | 4.959 | 5.007 | 128,692 | +0.02(+0.44%) |
Jul 02, 2009 | 5.015 | 5.072 | 4.985 | 4.985 | 131,495 | -0.04(-0.78%) |
Jul 01, 2009 | 5.072 | 5.090 | 5.024 | 5.024 | 130,766 | -0.02(-0.35%) |
Jun 30, 2009 | 5.185 | 5.185 | 5.033 | 5.041 | 115,908 | -0.10(-1.95%) |
Jun 29, 2009 | 5.185 | 5.285 | 5.137 | 5.142 | 128,899 | -0.09(-1.75%) |
Jun 26, 2009 | 5.242 | 5.298 | 5.163 | 5.233 | 101,988 | -0.05(-0.99%) |
Jun 25, 2009 | 5.290 | 5.311 | 5.233 | 5.285 | 156,308 | -0.10(-1.78%) |
Jun 24, 2009 | 5.159 | 5.381 | 5.159 | 5.381 | 128,823 | +0.25(+4.92%) |
Jun 23, 2009 | 5.020 | 5.129 | 5.015 | 5.129 | 104,850 | +0.11(+2.26%) |
Jun 22, 2009 | 5.203 | 5.203 | 5.007 | 5.015 | 259,384 | -0.19(-3.60%) |
Jun 19, 2009 | 5.089 | 5.203 | 5.089 | 5.203 | 110,319 | +0.11(+2.07%) |
Jun 18, 2009 | 5.050 | 5.133 | 5.050 | 5.097 | 90,602 | +0.05(+0.92%) |
Jun 17, 2009 | 5.024 | 5.133 | 4.997 | 5.050 | 139,872 | +0.02(+0.43%) |
Jun 16, 2009 | 4.880 | 5.050 | 4.880 | 5.028 | 99,319 | +0.13(+2.64%) |
Jun 15, 2009 | 5.020 | 5.072 | 4.841 | 4.899 | 259,459 | -0.21(-4.06%) |
Jun 12, 2009 | 5.216 | 5.268 | 4.972 | 5.107 | 265,181 | -0.16(-2.98%) |
Jun 11, 2009 | 5.303 | 5.311 | 5.207 | 5.264 | 149,889 | -0.01(-0.25%) |
Jun 10, 2009 | 5.333 | 5.412 | 5.233 | 5.277 | 150,996 | -0.02(-0.33%) |
Jun 09, 2009 | 5.255 | 5.425 | 5.255 | 5.294 | 190,776 | +0.00(+0.00%) |
Jun 08, 2009 | 5.372 | 5.398 | 5.290 | 5.294 | 112,030 | -0.10(-1.78%) |
Jun 05, 2009 | 5.529 | 5.529 | 5.346 | 5.390 | 141,711 | -0.04(-0.80%) |
Jun 04, 2009 | 5.194 | 5.442 | 5.194 | 5.433 | 207,705 | +0.24(+4.61%) |
Jun 03, 2009 | 5.076 | 5.198 | 5.068 | 5.194 | 200,240 | +0.13(+2.67%) |
Jun 02, 2009 | 4.946 | 5.089 | 4.946 | 5.059 | 164,869 | +0.15(+3.11%) |
Jun 01, 2009 | 4.998 | 5.002 | 4.902 | 4.907 | 134,490 | -0.06(-1.14%) |
May 29, 2009 | 5.072 | 5.085 | 4.950 | 4.963 | 123,097 | -0.10(-1.98%) |
May 28, 2009 | 5.063 | 5.085 | 5.037 | 5.063 | 93,308 | +0.00(+0.09%) |
May 27, 2009 | 5.050 | 5.120 | 5.041 | 5.059 | 130,930 | +0.01(+0.17%) |
May 26, 2009 | 5.011 | 5.050 | 4.989 | 5.050 | 123,887 | +0.05(+0.96%) |
May 22, 2009 | 4.967 | 5.050 | 4.967 | 5.002 | 94,280 | +0.04(+0.79%) |
May 21, 2009 | 4.946 | 4.998 | 4.946 | 4.963 | 133,408 | +0.02(+0.44%) |
May 20, 2009 | 4.946 | 5.002 | 4.930 | 4.941 | 97,564 | +0.04(+0.89%) |
May 19, 2009 | 4.815 | 4.898 | 4.811 | 4.898 | 105,734 | +0.10(+2.18%) |
May 18, 2009 | 4.828 | 4.833 | 4.789 | 4.793 | 107,276 | -0.03(-0.63%) |
May 15, 2009 | 4.867 | 4.867 | 4.824 | 4.824 | 84,910 | -0.01(-0.27%) |
May 14, 2009 | 4.802 | 4.837 | 4.772 | 4.837 | 123,184 | +0.05(+1.09%) |
May 13, 2009 | 4.833 | 4.837 | 4.761 | 4.785 | 92,961 | -0.08(-1.70%) |
May 12, 2009 | 4.785 | 4.867 | 4.785 | 4.867 | 135,413 | +0.08(+1.64%) |
May 11, 2009 | 4.772 | 4.789 | 4.650 | 4.789 | 245,420 | +0.01(+0.18%) |
May 08, 2009 | 4.767 | 4.789 | 4.750 | 4.780 | 187,407 | +0.01(+0.18%) |
May 07, 2009 | 4.785 | 4.815 | 4.737 | 4.772 | 210,716 | -0.01(-0.27%) |
May 06, 2009 | 4.767 | 4.813 | 4.745 | 4.785 | 233,548 | +0.03(+0.55%) |
May 05, 2009 | 4.745 | 4.763 | 4.719 | 4.759 | 82,437 | +0.00(+0.09%) |
May 04, 2009 | 4.828 | 4.828 | 4.732 | 4.754 | 177,557 | -0.04(-0.82%) |
May 01, 2009 | 4.833 | 4.833 | 4.787 | 4.793 | 107,728 | -0.04(-0.81%) |
Apr 30, 2009 | 4.776 | 4.833 | 4.745 | 4.833 | 112,375 | +0.06(+1.28%) |
Apr 29, 2009 | 4.719 | 4.789 | 4.689 | 4.772 | 176,838 | +0.05(+1.11%) |
Apr 28, 2009 | 4.698 | 4.732 | 4.642 | 4.719 | 107,005 | +0.04(+0.84%) |
Apr 27, 2009 | 4.658 | 4.680 | 4.632 | 4.680 | 121,983 | +0.02(+0.47%) |
Apr 24, 2009 | 4.676 | 4.693 | 4.632 | 4.658 | 61,507 | -0.03(-0.56%) |
Apr 23, 2009 | 4.719 | 4.780 | 4.657 | 4.684 | 160,866 | -0.03(-0.74%) |
Apr 22, 2009 | 4.632 | 4.719 | 4.632 | 4.719 | 139,837 | +0.08(+1.69%) |
Apr 21, 2009 | 4.528 | 4.663 | 4.497 | 4.641 | 185,581 | +0.08(+1.72%) |
Apr 20, 2009 | 4.489 | 4.597 | 4.476 | 4.563 | 211,233 | -0.03(-0.57%) |
Apr 17, 2009 | 4.650 | 4.650 | 4.449 | 4.589 | 148,049 | -0.07(-1.40%) |
Apr 16, 2009 | 4.654 | 4.658 | 4.550 | 4.654 | 68,898 | +0.01(+0.19%) |
Apr 15, 2009 | 4.441 | 4.654 | 4.436 | 4.645 | 140,953 | +0.13(+2.89%) |
Apr 14, 2009 | 4.362 | 4.554 | 4.362 | 4.515 | 146,043 | +0.07(+1.47%) |
Apr 13, 2009 | 4.506 | 4.528 | 4.397 | 4.449 | 90,648 | -0.10(-2.20%) |
Apr 09, 2009 | 4.610 | 4.637 | 4.546 | 4.550 | 134,775 | -0.01(-0.29%) |
Apr 08, 2009 | 4.563 | 4.606 | 4.554 | 4.563 | 84,649 | +0.01(+0.19%) |
Apr 07, 2009 | 4.532 | 4.571 | 4.510 | 4.554 | 85,480 | +0.01(+0.29%) |
Apr 06, 2009 | 4.536 | 4.541 | 4.449 | 4.541 | 92,433 | +0.01(+0.29%) |
Apr 03, 2009 | 4.571 | 4.571 | 4.449 | 4.528 | 123,485 | -0.06(-1.33%) |
Apr 02, 2009 | 4.454 | 4.615 | 4.454 | 4.589 | 135,066 | +0.16(+3.54%) |
Apr 01, 2009 | 4.432 | 4.528 | 4.411 | 4.432 | 85,588 | +0.03(+0.79%) |
Mar 31, 2009 | 4.349 | 4.406 | 4.341 | 4.397 | 127,128 | +0.06(+1.30%) |
Mar 30, 2009 | 4.476 | 4.515 | 4.319 | 4.341 | 159,118 | -0.15(-3.30%) |
Mar 26, 2009 | 4.502 | 4.532 | 4.484 | 4.489 | 60,113 | -0.02(-0.48%) |
Mar 25, 2009 | 4.554 | 4.567 | 4.476 | 4.510 | 178,419 | -0.03(-0.67%) |
Mar 24, 2009 | 4.584 | 4.593 | 4.484 | 4.541 | 70,348 | -0.02(-0.48%) |
Mar 23, 2009 | 4.580 | 4.637 | 4.554 | 4.563 | 145,926 | +0.01(+0.29%) |
Mar 20, 2009 | 4.558 | 4.597 | 4.510 | 4.550 | 117,511 | -0.04(-0.95%) |
Mar 19, 2009 | 4.593 | 4.624 | 4.593 | 4.593 | 70,950 | +0.02(+0.48%) |
Mar 18, 2009 | 4.484 | 4.593 | 4.484 | 4.571 | 120,021 | +0.02(+0.38%) |
Mar 17, 2009 | 4.563 | 4.589 | 4.471 | 4.554 | 91,565 | +0.04(+0.87%) |
Mar 16, 2009 | 4.528 | 4.593 | 4.471 | 4.515 | 95,823 | +0.05(+1.07%) |
Mar 13, 2009 | 4.550 | 4.550 | 4.445 | 4.467 | 0 | +0.03(+0.59%) |
Mar 12, 2009 | 4.484 | 4.606 | 4.354 | 4.441 | 334,050 | -0.02(-0.49%) |
Mar 11, 2009 | 4.415 | 4.554 | 4.327 | 4.462 | 188,495 | +0.14(+3.16%) |
Mar 10, 2009 | 4.201 | 4.388 | 4.201 | 4.326 | 188,776 | +0.15(+3.50%) |
Mar 09, 2009 | 4.258 | 4.258 | 4.179 | 4.179 | 213,812 | -0.06(-1.44%) |
Mar 06, 2009 | 4.310 | 4.319 | 4.184 | 4.240 | 0 | +0.04(+1.07%) |
Mar 05, 2009 | 4.249 | 4.262 | 4.188 | 4.196 | 110,583 | -0.07(-1.66%) |
Mar 04, 2009 | 4.267 | 4.354 | 4.223 | 4.267 | 158,610 | -0.14(-3.16%) |
Mar 02, 2009 | 4.580 | 4.580 | 4.393 | 4.406 | 206,531 | -0.17(-3.80%) |
Feb 27, 2009 | 4.589 | 4.702 | 4.545 | 4.580 | 0 | +0.01(+0.29%) |
Feb 26, 2009 | 4.741 | 4.763 | 4.480 | 4.567 | 318,199 | +0.18(+4.07%) |
Feb 25, 2009 | 4.415 | 4.506 | 4.267 | 4.388 | 313,867 | +0.17(+3.94%) |
Feb 24, 2009 | 4.027 | 4.258 | 4.014 | 4.222 | 240,884 | +0.20(+4.96%) |
Feb 23, 2009 | 4.049 | 4.063 | 3.822 | 4.023 | 336,581 | +0.01(+0.33%) |
Feb 20, 2009 | 4.049 | 4.049 | 3.757 | 4.010 | 414,822 | -0.16(-3.76%) |
Feb 19, 2009 | 4.179 | 4.219 | 4.097 | 4.166 | 264,777 | +0.03(+0.74%) |
Feb 18, 2009 | 4.345 | 4.345 | 4.105 | 4.136 | 193,046 | -0.15(-3.46%) |
Feb 17, 2009 | 4.458 | 4.458 | 4.275 | 4.284 | 223,645 | -0.31(-6.82%) |
Feb 13, 2009 | 4.606 | 4.689 | 4.550 | 4.597 | 116,574 | -0.06(-1.31%) |
Feb 12, 2009 | 4.698 | 4.698 | 4.610 | 4.658 | 111,107 | -0.04(-0.93%) |
Feb 11, 2009 | 4.702 | 4.702 | 4.641 | 4.702 | 92,033 | +0.00(+0.00%) |
Feb 10, 2009 | 4.702 | 4.724 | 4.681 | 4.702 | 112,747 | -0.04(-0.83%) |
Feb 09, 2009 | 4.676 | 4.741 | 4.615 | 4.741 | 138,948 | +0.07(+1.40%) |
Feb 06, 2009 | 4.780 | 4.824 | 4.658 | 4.676 | 245,108 | -0.06(-1.20%) |
Feb 05, 2009 | 4.658 | 4.767 | 4.628 | 4.732 | 184,832 | +0.08(+1.78%) |
Feb 04, 2009 | 4.654 | 4.680 | 4.645 | 4.650 | 53,959 | +0.01(+0.28%) |
Feb 03, 2009 | 4.645 | 4.680 | 4.602 | 4.637 | 140,370 | -0.01(-0.19%) |
Feb 02, 2009 | 4.702 | 4.747 | 4.645 | 4.645 | 157,066 | -0.06(-1.20%) |
Jan 30, 2009 | 4.706 | 4.754 | 4.619 | 4.702 | 0 | -0.03(-0.55%) |
Jan 29, 2009 | 4.667 | 4.763 | 4.654 | 4.728 | 172,176 | +0.04(+0.93%) |
Jan 28, 2009 | 4.571 | 4.745 | 4.393 | 4.684 | 282,799 | +0.16(+3.49%) |
Jan 27, 2009 | 4.476 | 4.541 | 4.439 | 4.527 | 133,916 | +0.09(+2.14%) |
Jan 26, 2009 | 4.441 | 4.476 | 4.354 | 4.432 | 96,319 | +0.03(+0.79%) |
Jan 23, 2009 | 4.271 | 4.441 | 4.271 | 4.397 | 136,716 | +0.00(+0.00%) |
Jan 22, 2009 | 4.402 | 4.502 | 4.384 | 4.397 | 161,217 | -0.03(-0.66%) |
Jan 21, 2009 | 4.393 | 4.454 | 4.375 | 4.427 | 150,683 | +0.04(+0.97%) |
Jan 20, 2009 | 4.345 | 4.441 | 4.314 | 4.384 | 198,747 | +0.07(+1.72%) |
Jan 16, 2009 | 4.249 | 4.349 | 4.249 | 4.310 | 144,135 | +0.07(+1.54%) |
Jan 15, 2009 | 4.201 | 4.284 | 4.071 | 4.245 | 247,297 | -0.00(-0.10%) |
Jan 14, 2009 | 4.332 | 4.410 | 4.249 | 4.249 | 211,488 | -0.14(-3.27%) |
Jan 13, 2009 | 4.449 | 4.449 | 4.214 | 4.393 | 287,611 | -0.07(-1.56%) |
Jan 12, 2009 | 4.476 | 4.493 | 4.354 | 4.462 | 202,142 | +0.07(+1.59%) |
Jan 09, 2009 | 4.545 | 4.654 | 4.362 | 4.393 | 321,162 | +0.02(+0.40%) |
Jan 08, 2009 | 4.306 | 4.410 | 4.193 | 4.375 | 336,133 | +0.17(+3.93%) |
Jan 07, 2009 | 4.332 | 4.332 | 4.097 | 4.210 | 210,188 | +0.00(+0.10%) |
Jan 06, 2009 | 4.005 | 4.262 | 3.997 | 4.206 | 318,151 | +0.26(+6.62%) |
Jan 05, 2009 | 3.692 | 3.962 | 3.692 | 3.944 | 519,271 | +0.22(+5.96%) |
Jan 02, 2009 | 3.640 | 3.762 | 3.630 | 3.722 | 0 | +0.12(+3.39%) |
Jan 01, 2009 | 3.657 | 3.679 | 3.566 | 3.600 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.657 | 3.679 | 3.566 | 3.600 | 514,254 | -0.10(-2.71%) |
Dec 30, 2008 | 3.592 | 3.727 | 3.514 | 3.701 | 557,074 | +0.22(+6.38%) |
Dec 29, 2008 | 3.553 | 3.587 | 3.444 | 3.479 | 373,399 | -0.05(-1.36%) |
Dec 26, 2008 | 3.400 | 3.570 | 3.400 | 3.526 | 267,179 | +0.12(+3.58%) |
Dec 24, 2008 | 3.439 | 3.518 | 3.344 | 3.405 | 382,125 | -0.05(-1.39%) |
Dec 23, 2008 | 3.374 | 3.544 | 3.374 | 3.452 | 529,428 | +0.08(+2.32%) |
Dec 22, 2008 | 3.483 | 3.526 | 3.326 | 3.374 | 455,836 | +0.01(+0.39%) |
Dec 19, 2008 | 3.439 | 3.570 | 3.351 | 3.361 | 454,711 | +0.03(+0.92%) |
Dec 18, 2008 | 3.287 | 3.544 | 3.287 | 3.331 | 706,894 | -0.01(-0.26%) |
Dec 17, 2008 | 3.000 | 3.339 | 2.969 | 3.339 | 524,983 | +0.34(+11.48%) |
Dec 16, 2008 | 2.947 | 2.995 | 2.878 | 2.995 | 388,726 | +0.06(+1.97%) |
Dec 15, 2008 | 3.139 | 3.139 | 2.878 | 2.937 | 547,573 | -0.09(-3.06%) |
Dec 12, 2008 | 3.126 | 3.126 | 2.921 | 3.030 | 521,163 | -0.10(-3.06%) |
Dec 11, 2008 | 3.304 | 3.304 | 3.126 | 3.126 | 280,086 | -0.17(-5.15%) |
Dec 10, 2008 | 3.278 | 3.317 | 3.196 | 3.296 | 363,047 | -0.01(-0.26%) |
Dec 09, 2008 | 3.178 | 3.322 | 3.178 | 3.304 | 342,615 | +0.00(+0.13%) |
Dec 08, 2008 | 3.435 | 3.435 | 3.187 | 3.300 | 412,934 | -0.06(-1.69%) |
Dec 05, 2008 | 3.483 | 3.539 | 3.357 | 3.357 | 253,278 | -0.24(-6.77%) |
Dec 04, 2008 | 3.727 | 3.805 | 3.544 | 3.600 | 263,727 | -0.20(-5.38%) |
Dec 03, 2008 | 3.718 | 3.923 | 3.714 | 3.805 | 186,851 | -0.11(-2.89%) |
Dec 02, 2008 | 3.984 | 4.097 | 3.918 | 3.918 | 170,122 | -0.07(-1.64%) |
Dec 01, 2008 | 4.023 | 4.027 | 3.866 | 3.984 | 155,794 | +0.10(+2.69%) |
Nov 28, 2008 | 3.849 | 3.923 | 3.809 | 3.879 | 81,699 | +0.14(+3.85%) |
Nov 26, 2008 | 3.722 | 3.779 | 3.688 | 3.735 | 216,961 | +0.03(+0.94%) |
Nov 25, 2008 | 3.883 | 3.883 | 3.661 | 3.701 | 334,585 | -0.13(-3.30%) |
Nov 24, 2008 | 3.770 | 3.883 | 3.757 | 3.827 | 284,806 | +0.05(+1.38%) |
Nov 21, 2008 | 3.957 | 4.071 | 3.704 | 3.775 | 376,867 | -0.13(-3.45%) |
Nov 20, 2008 | 3.944 | 4.092 | 3.896 | 3.910 | 296,553 | -0.12(-2.92%) |
Nov 19, 2008 | 4.075 | 4.075 | 3.944 | 4.027 | 269,851 | +0.01(+0.30%) |
Nov 18, 2008 | 4.123 | 4.123 | 3.962 | 4.015 | 135,847 | -0.06(-1.58%) |
Nov 17, 2008 | 4.049 | 4.180 | 4.040 | 4.079 | 186,173 | -0.01(-0.32%) |
Nov 14, 2008 | 4.010 | 4.162 | 4.005 | 4.092 | 156,917 | +0.10(+2.62%) |
Nov 13, 2008 | 3.957 | 4.219 | 3.910 | 3.988 | 396,759 | -0.08(-1.93%) |
Nov 12, 2008 | 4.332 | 4.341 | 3.962 | 4.066 | 409,741 | -0.30(-6.79%) |
Nov 11, 2008 | 4.288 | 4.419 | 4.288 | 4.362 | 211,989 | +0.03(+0.71%) |
Nov 10, 2008 | 4.402 | 4.523 | 4.297 | 4.332 | 348,725 | -0.07(-1.59%) |
Nov 07, 2008 | 4.314 | 4.423 | 4.258 | 4.402 | 307,295 | +0.09(+2.02%) |
Nov 06, 2008 | 4.179 | 4.402 | 4.179 | 4.314 | 245,889 | +0.17(+4.10%) |
Nov 05, 2008 | 4.071 | 4.288 | 4.062 | 4.145 | 329,750 | +0.14(+3.48%) |
Nov 04, 2008 | 3.896 | 4.101 | 3.879 | 4.005 | 290,537 | +0.15(+3.84%) |
Nov 03, 2008 | 3.966 | 3.970 | 3.814 | 3.857 | 354,392 | +0.05(+1.26%) |
Oct 31, 2008 | 4.018 | 4.045 | 3.809 | 3.809 | 311,143 | -0.16(-4.06%) |
Oct 30, 2008 | 4.153 | 4.297 | 3.970 | 3.970 | 367,937 | -0.16(-3.99%) |
Oct 29, 2008 | 4.262 | 4.267 | 4.001 | 4.135 | 316,364 | -0.08(-1.98%) |
Oct 28, 2008 | 4.297 | 4.332 | 4.148 | 4.219 | 213,569 | -0.06(-1.32%) |
Oct 27, 2008 | 4.354 | 4.432 | 4.271 | 4.275 | 197,605 | -0.11(-2.48%) |
Oct 24, 2008 | 4.380 | 4.441 | 4.341 | 4.384 | 139,899 | -0.10(-2.33%) |
Oct 23, 2008 | 4.489 | 4.680 | 4.370 | 4.489 | 206,056 | +0.13(+3.10%) |
Oct 22, 2008 | 4.145 | 4.497 | 4.145 | 4.354 | 297,079 | +0.24(+5.93%) |
Oct 21, 2008 | 4.092 | 4.136 | 3.960 | 4.110 | 226,556 | +0.03(+0.83%) |
Oct 20, 2008 | 4.023 | 4.114 | 3.936 | 4.076 | 235,840 | +0.18(+4.72%) |
Oct 17, 2008 | 3.853 | 3.931 | 3.762 | 3.892 | 246,291 | +0.11(+3.00%) |
Oct 16, 2008 | 3.822 | 3.822 | 3.635 | 3.779 | 200,798 | +0.14(+3.83%) |
Oct 15, 2008 | 3.635 | 3.748 | 3.570 | 3.640 | 350,528 | -0.11(-3.02%) |
Oct 14, 2008 | 4.271 | 4.332 | 3.748 | 3.753 | 498,394 | +0.13(+3.61%) |
Oct 13, 2008 | 3.152 | 3.653 | 3.152 | 3.622 | 637,914 | +0.47(+15.08%) |
Oct 10, 2008 | 3.222 | 3.413 | 2.786 | 3.148 | 1,162,000 | -0.29(-8.37%) |
Oct 09, 2008 | 3.814 | 3.875 | 3.317 | 3.435 | 710,596 | -0.31(-8.26%) |
Oct 08, 2008 | 3.875 | 4.027 | 3.570 | 3.744 | 514,808 | -0.38(-9.28%) |
Oct 07, 2008 | 4.380 | 4.414 | 4.101 | 4.127 | 279,700 | -0.22(-5.10%) |
Oct 06, 2008 | 4.510 | 4.571 | 4.245 | 4.349 | 406,264 | -0.22(-4.86%) |
Oct 03, 2008 | 4.489 | 4.606 | 4.449 | 4.571 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.628 | 4.641 | 4.510 | 4.510 | 305,793 | -0.04(-0.86%) |