Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.295 | 3.319 | 3.181 | 3.235 | 293,151 | -0.07(-1.98%) |
Nov 27, 2009 | 3.321 | 3.363 | 3.286 | 3.300 | 107,739 | -0.08(-2.42%) |
Nov 25, 2009 | 3.410 | 3.427 | 3.368 | 3.382 | 91,577 | -0.01(-0.21%) |
Nov 24, 2009 | 3.473 | 3.475 | 3.373 | 3.389 | 183,838 | -0.08(-2.36%) |
Nov 23, 2009 | 3.436 | 3.508 | 3.436 | 3.471 | 107,807 | +0.07(+2.13%) |
Nov 20, 2009 | 3.387 | 3.408 | 3.344 | 3.398 | 108,226 | +0.01(+0.21%) |
Nov 19, 2009 | 3.443 | 3.443 | 3.389 | 3.391 | 194,852 | -0.08(-2.29%) |
Nov 18, 2009 | 3.501 | 3.501 | 3.438 | 3.471 | 151,441 | -0.01(-0.34%) |
Nov 17, 2009 | 3.504 | 3.520 | 3.475 | 3.482 | 182,628 | -0.02(-0.60%) |
Nov 16, 2009 | 3.508 | 3.536 | 3.485 | 3.504 | 162,558 | +0.00(+0.13%) |
Nov 13, 2009 | 3.473 | 3.508 | 3.464 | 3.499 | 139,465 | +0.03(+0.74%) |
Nov 12, 2009 | 3.504 | 3.541 | 3.464 | 3.473 | 101,565 | -0.02(-0.67%) |
Nov 11, 2009 | 3.475 | 3.555 | 3.471 | 3.496 | 422,543 | +0.02(+0.67%) |
Nov 10, 2009 | 3.480 | 3.508 | 3.468 | 3.473 | 179,024 | -0.01(-0.27%) |
Nov 09, 2009 | 3.504 | 3.504 | 3.473 | 3.482 | 127,300 | +0.01(+0.20%) |
Nov 06, 2009 | 3.508 | 3.508 | 3.450 | 3.475 | 82,478 | -0.03(-0.80%) |
Nov 05, 2009 | 3.452 | 3.555 | 3.440 | 3.504 | 290,077 | +0.01(+0.40%) |
Nov 04, 2009 | 3.482 | 3.541 | 3.459 | 3.489 | 426,374 | +0.00(+0.00%) |
Nov 03, 2009 | 3.520 | 3.588 | 3.377 | 3.489 | 192,334 | -0.03(-0.73%) |
Nov 02, 2009 | 3.489 | 3.557 | 3.457 | 3.515 | 198,239 | +0.06(+1.69%) |
Oct 30, 2009 | 3.384 | 3.499 | 3.357 | 3.457 | 210,827 | +0.04(+1.16%) |
Oct 29, 2009 | 3.312 | 3.417 | 3.286 | 3.417 | 210,767 | +0.14(+4.13%) |
Oct 28, 2009 | 3.431 | 3.466 | 3.279 | 3.281 | 245,567 | -0.15(-4.36%) |
Oct 27, 2009 | 3.482 | 3.511 | 3.422 | 3.431 | 99,825 | -0.04(-1.08%) |
Oct 26, 2009 | 3.548 | 3.567 | 3.468 | 3.468 | 191,334 | -0.07(-1.85%) |
Oct 23, 2009 | 3.547 | 3.599 | 3.532 | 3.534 | 159,886 | -0.06(-1.76%) |
Oct 22, 2009 | 3.555 | 3.609 | 3.536 | 3.597 | 151,864 | +0.04(+1.18%) |
Oct 21, 2009 | 3.576 | 3.602 | 3.543 | 3.555 | 195,926 | +0.01(+0.20%) |
Oct 20, 2009 | 3.567 | 3.608 | 3.541 | 3.548 | 88,652 | -0.02(-0.65%) |
Oct 19, 2009 | 3.590 | 3.590 | 3.557 | 3.571 | 95,720 | +0.01(+0.20%) |
Oct 16, 2009 | 3.539 | 3.618 | 3.539 | 3.564 | 210,108 | +0.01(+0.33%) |
Oct 15, 2009 | 3.546 | 3.567 | 3.527 | 3.553 | 208,796 | -0.03(-0.72%) |
Oct 14, 2009 | 3.574 | 3.599 | 3.543 | 3.578 | 198,175 | +0.01(+0.39%) |
Oct 13, 2009 | 3.550 | 3.569 | 3.508 | 3.564 | 188,067 | +0.03(+0.79%) |
Oct 12, 2009 | 3.569 | 3.601 | 3.525 | 3.536 | 286,135 | +0.01(+0.27%) |
Oct 09, 2009 | 3.471 | 3.536 | 3.468 | 3.527 | 204,896 | +0.04(+1.28%) |
Oct 08, 2009 | 3.504 | 3.520 | 3.450 | 3.482 | 268,288 | -0.02(-0.47%) |
Oct 07, 2009 | 3.429 | 3.511 | 3.423 | 3.499 | 88,507 | +0.07(+2.05%) |
Oct 06, 2009 | 3.380 | 3.436 | 3.354 | 3.429 | 148,854 | +0.09(+2.66%) |
Oct 05, 2009 | 3.295 | 3.351 | 3.274 | 3.340 | 252,434 | +0.06(+1.93%) |
Oct 02, 2009 | 3.274 | 3.326 | 3.260 | 3.277 | 235,724 | +0.00(+0.07%) |
Oct 01, 2009 | 3.286 | 3.302 | 3.223 | 3.274 | 261,002 | -0.01(-0.21%) |
Sep 30, 2009 | 3.344 | 3.358 | 3.274 | 3.281 | 214,127 | -0.07(-2.09%) |
Sep 29, 2009 | 3.340 | 3.410 | 3.340 | 3.351 | 128,523 | +0.02(+0.70%) |
Sep 28, 2009 | 3.361 | 3.403 | 3.305 | 3.328 | 160,672 | -0.02(-0.70%) |
Sep 25, 2009 | 3.426 | 3.447 | 3.326 | 3.351 | 134,646 | -0.09(-2.65%) |
Sep 24, 2009 | 3.494 | 3.501 | 3.403 | 3.443 | 186,015 | -0.00(-0.07%) |
Sep 23, 2009 | 3.471 | 3.518 | 3.440 | 3.445 | 96,485 | -0.01(-0.34%) |
Sep 22, 2009 | 3.525 | 3.590 | 3.457 | 3.457 | 172,811 | -0.03(-0.94%) |
Sep 21, 2009 | 3.553 | 3.553 | 3.440 | 3.489 | 95,395 | -0.07(-2.10%) |
Sep 18, 2009 | 3.562 | 3.609 | 3.525 | 3.564 | 334,245 | +0.01(+0.33%) |
Sep 17, 2009 | 3.564 | 3.606 | 3.541 | 3.553 | 94,668 | -0.04(-1.17%) |
Sep 16, 2009 | 3.567 | 3.597 | 3.532 | 3.595 | 150,808 | +0.06(+1.59%) |
Sep 15, 2009 | 3.527 | 3.562 | 3.485 | 3.539 | 217,770 | -0.00(-0.07%) |
Sep 14, 2009 | 3.438 | 3.557 | 3.438 | 3.541 | 255,781 | +0.11(+3.27%) |
Sep 11, 2009 | 3.429 | 3.433 | 3.391 | 3.429 | 210,814 | +0.01(+0.41%) |
Sep 10, 2009 | 3.389 | 3.431 | 3.376 | 3.415 | 186,925 | +0.03(+0.76%) |
Sep 09, 2009 | 3.452 | 3.452 | 3.323 | 3.389 | 261,032 | +0.05(+1.47%) |
Sep 08, 2009 | 3.314 | 3.356 | 3.274 | 3.340 | 148,756 | +0.07(+2.07%) |
Sep 04, 2009 | 3.153 | 3.307 | 3.094 | 3.272 | 254,311 | +0.12(+3.71%) |
Sep 03, 2009 | 3.092 | 3.164 | 3.029 | 3.155 | 157,179 | +0.06(+1.89%) |
Sep 02, 2009 | 3.218 | 3.246 | 3.064 | 3.097 | 800,435 | -0.12(-3.64%) |
Sep 01, 2009 | 3.181 | 3.239 | 3.026 | 3.213 | 512,598 | -0.03(-0.94%) |
Aug 31, 2009 | 3.263 | 3.335 | 3.199 | 3.244 | 178,695 | -0.03(-0.86%) |
Aug 28, 2009 | 3.419 | 3.419 | 3.251 | 3.272 | 193,228 | -0.14(-4.05%) |
Aug 27, 2009 | 3.473 | 3.506 | 3.298 | 3.410 | 204,144 | -0.07(-2.15%) |
Aug 26, 2009 | 3.508 | 3.508 | 3.438 | 3.485 | 253,490 | -0.03(-0.93%) |
Aug 25, 2009 | 3.574 | 3.583 | 3.494 | 3.518 | 143,570 | -0.03(-0.86%) |
Aug 24, 2009 | 3.543 | 3.567 | 3.485 | 3.548 | 132,166 | +0.00(+0.00%) |
Aug 21, 2009 | 3.504 | 3.562 | 3.450 | 3.548 | 336,409 | +0.07(+1.95%) |
Aug 20, 2009 | 3.457 | 3.485 | 3.447 | 3.480 | 142,330 | +0.01(+0.20%) |
Aug 19, 2009 | 3.358 | 3.485 | 3.358 | 3.473 | 189,059 | +0.10(+2.84%) |
Aug 18, 2009 | 3.480 | 3.485 | 3.366 | 3.377 | 259,732 | -0.10(-2.89%) |
Aug 17, 2009 | 3.417 | 3.485 | 3.417 | 3.478 | 129,720 | +0.03(+0.81%) |
Aug 14, 2009 | 3.508 | 3.508 | 3.417 | 3.450 | 156,987 | -0.07(-1.86%) |
Aug 13, 2009 | 3.496 | 3.529 | 3.461 | 3.515 | 123,033 | +0.04(+1.21%) |
Aug 12, 2009 | 3.443 | 3.506 | 3.382 | 3.473 | 189,106 | +0.02(+0.68%) |
Aug 11, 2009 | 3.625 | 3.625 | 3.403 | 3.450 | 310,878 | -0.21(-5.75%) |
Aug 10, 2009 | 3.665 | 3.712 | 3.585 | 3.660 | 188,563 | -0.01(-0.26%) |
Aug 07, 2009 | 3.723 | 3.723 | 3.520 | 3.670 | 139,007 | +0.14(+3.91%) |
Aug 06, 2009 | 3.688 | 3.688 | 3.527 | 3.532 | 101,009 | -0.16(-4.25%) |
Aug 05, 2009 | 3.742 | 3.744 | 3.644 | 3.688 | 101,668 | -0.07(-1.99%) |
Aug 04, 2009 | 3.716 | 3.765 | 3.686 | 3.763 | 118,941 | +0.02(+0.50%) |
Aug 03, 2009 | 3.761 | 3.791 | 3.672 | 3.744 | 186,134 | -0.00(-0.06%) |
Jul 31, 2009 | 3.758 | 3.822 | 3.723 | 3.747 | 239,205 | -0.03(-0.87%) |
Jul 30, 2009 | 3.742 | 3.812 | 3.705 | 3.779 | 320,896 | +0.07(+1.89%) |
Jul 29, 2009 | 3.686 | 3.789 | 3.672 | 3.709 | 358,993 | -0.07(-1.86%) |
Jul 28, 2009 | 3.740 | 3.784 | 3.642 | 3.779 | 287,332 | +0.04(+1.06%) |
Jul 27, 2009 | 3.728 | 3.742 | 3.649 | 3.740 | 354,256 | +0.00(+0.06%) |
Jul 24, 2009 | 3.686 | 3.742 | 3.632 | 3.737 | 231,825 | +0.01(+0.38%) |
Jul 23, 2009 | 3.609 | 3.737 | 3.466 | 3.723 | 378,315 | +0.10(+2.84%) |
Jul 22, 2009 | 3.487 | 3.623 | 3.487 | 3.620 | 194,523 | +0.13(+3.75%) |
Jul 21, 2009 | 3.560 | 3.560 | 3.375 | 3.489 | 216,051 | -0.05(-1.32%) |
Jul 20, 2009 | 3.688 | 3.688 | 3.511 | 3.536 | 131,409 | -0.15(-4.06%) |
Jul 17, 2009 | 3.702 | 3.709 | 3.611 | 3.686 | 240,380 | -0.03(-0.76%) |
Jul 16, 2009 | 3.539 | 3.723 | 3.471 | 3.714 | 218,741 | +0.15(+4.27%) |
Jul 15, 2009 | 3.487 | 3.567 | 3.471 | 3.562 | 289,590 | +0.10(+2.84%) |
Jul 14, 2009 | 3.436 | 3.494 | 3.410 | 3.464 | 110,753 | +0.01(+0.34%) |
Jul 13, 2009 | 3.366 | 3.506 | 3.342 | 3.452 | 243,446 | +0.09(+2.71%) |
Jul 10, 2009 | 3.340 | 3.382 | 3.319 | 3.361 | 115,470 | +0.01(+0.21%) |
Jul 09, 2009 | 3.389 | 3.389 | 3.307 | 3.354 | 218,070 | -0.02(-0.49%) |
Jul 08, 2009 | 3.354 | 3.387 | 3.333 | 3.370 | 184,937 | +0.04(+1.12%) |
Jul 07, 2009 | 3.344 | 3.373 | 3.312 | 3.333 | 258,792 | -0.02(-0.49%) |
Jul 06, 2009 | 3.300 | 3.368 | 3.260 | 3.349 | 139,790 | +0.05(+1.49%) |
Jul 02, 2009 | 3.272 | 3.328 | 3.181 | 3.300 | 231,786 | -0.03(-0.77%) |
Jul 01, 2009 | 3.356 | 3.389 | 3.305 | 3.326 | 135,907 | -0.00(-0.07%) |
Jun 30, 2009 | 3.347 | 3.389 | 3.251 | 3.328 | 183,060 | -0.01(-0.21%) |
Jun 29, 2009 | 3.382 | 3.403 | 3.228 | 3.335 | 173,927 | -0.07(-1.99%) |
Jun 26, 2009 | 3.316 | 3.450 | 3.267 | 3.403 | 2,833,308 | +0.08(+2.54%) |
Jun 25, 2009 | 3.288 | 3.326 | 3.162 | 3.319 | 256,714 | +0.15(+4.72%) |
Jun 24, 2009 | 3.155 | 3.216 | 3.087 | 3.169 | 241,560 | +0.06(+1.80%) |
Jun 23, 2009 | 2.998 | 3.188 | 2.998 | 3.113 | 223,376 | +0.14(+4.64%) |
Jun 22, 2009 | 3.199 | 3.199 | 2.959 | 2.975 | 371,854 | -0.20(-6.33%) |
Jun 19, 2009 | 3.375 | 3.431 | 3.125 | 3.176 | 688,570 | -0.16(-4.77%) |
Jun 18, 2009 | 3.274 | 3.415 | 3.274 | 3.335 | 685,512 | +0.06(+1.78%) |
Jun 17, 2009 | 3.052 | 3.286 | 3.052 | 3.277 | 649,631 | +0.22(+7.36%) |
Jun 16, 2009 | 2.961 | 3.111 | 2.961 | 3.052 | 817,846 | +0.11(+3.90%) |
Jun 15, 2009 | 3.153 | 3.167 | 2.923 | 2.938 | 341,638 | -0.28(-8.65%) |
Jun 12, 2009 | 3.251 | 3.263 | 3.148 | 3.216 | 152,540 | -0.02(-0.51%) |
Jun 11, 2009 | 3.277 | 3.330 | 3.230 | 3.232 | 298,457 | -0.03(-1.00%) |
Jun 10, 2009 | 3.370 | 3.425 | 3.239 | 3.265 | 292,309 | -0.10(-2.85%) |
Jun 09, 2009 | 3.468 | 3.480 | 3.356 | 3.361 | 116,996 | -0.08(-2.44%) |
Jun 08, 2009 | 3.351 | 3.501 | 3.312 | 3.445 | 132,799 | +0.03(+0.96%) |
Jun 05, 2009 | 3.506 | 3.506 | 3.347 | 3.412 | 124,949 | -0.06(-1.82%) |
Jun 04, 2009 | 3.443 | 3.520 | 3.380 | 3.475 | 137,220 | +0.05(+1.57%) |
Jun 03, 2009 | 3.482 | 3.482 | 3.319 | 3.422 | 169,489 | -0.09(-2.60%) |
Jun 02, 2009 | 3.312 | 3.663 | 3.298 | 3.513 | 954,733 | +0.22(+6.52%) |
Jun 01, 2009 | 3.452 | 3.459 | 3.279 | 3.298 | 524,938 | -0.19(-5.37%) |
May 29, 2009 | 3.562 | 3.684 | 3.459 | 3.485 | 511,059 | -0.08(-2.23%) |
May 28, 2009 | 3.625 | 3.625 | 3.457 | 3.564 | 149,479 | -0.04(-1.04%) |
May 27, 2009 | 3.541 | 3.625 | 3.518 | 3.602 | 319,870 | +0.04(+1.18%) |
May 26, 2009 | 3.471 | 3.567 | 3.443 | 3.560 | 374,864 | +0.10(+2.84%) |
May 22, 2009 | 3.487 | 3.489 | 3.426 | 3.461 | 80,319 | -0.02(-0.60%) |
May 21, 2009 | 3.489 | 3.501 | 3.412 | 3.482 | 129,216 | -0.01(-0.20%) |
May 20, 2009 | 3.539 | 3.585 | 3.461 | 3.489 | 277,045 | -0.05(-1.39%) |
May 19, 2009 | 3.466 | 3.583 | 3.436 | 3.539 | 243,874 | +0.04(+1.00%) |
May 18, 2009 | 3.356 | 3.508 | 3.344 | 3.504 | 267,210 | +0.17(+5.05%) |
May 15, 2009 | 3.279 | 3.384 | 3.279 | 3.335 | 177,130 | +0.08(+2.37%) |
May 14, 2009 | 3.111 | 3.270 | 3.108 | 3.258 | 387,653 | +0.19(+6.09%) |
May 13, 2009 | 3.363 | 3.368 | 3.059 | 3.071 | 398,103 | -0.30(-9.01%) |
May 12, 2009 | 3.426 | 3.450 | 3.321 | 3.375 | 252,540 | -0.04(-1.23%) |
May 11, 2009 | 3.419 | 3.422 | 3.332 | 3.417 | 155,477 | -0.06(-1.81%) |
May 08, 2009 | 3.482 | 3.494 | 3.333 | 3.480 | 196,375 | +0.08(+2.34%) |
May 07, 2009 | 3.522 | 3.543 | 3.368 | 3.401 | 292,878 | +0.03(+0.90%) |
May 06, 2009 | 3.391 | 3.471 | 3.308 | 3.370 | 187,964 | -0.01(-0.35%) |
May 05, 2009 | 3.417 | 3.450 | 3.321 | 3.382 | 387,833 | -0.04(-1.03%) |
May 04, 2009 | 3.366 | 3.518 | 3.323 | 3.417 | 261,609 | -0.08(-2.40%) |
May 01, 2009 | 3.630 | 3.630 | 3.473 | 3.501 | 143,386 | -0.12(-3.42%) |
Apr 30, 2009 | 3.667 | 3.730 | 3.585 | 3.625 | 164,679 | -0.01(-0.26%) |
Apr 29, 2009 | 3.613 | 3.744 | 3.560 | 3.634 | 197,623 | +0.05(+1.50%) |
Apr 28, 2009 | 3.412 | 3.590 | 3.347 | 3.581 | 219,331 | +0.15(+4.43%) |
Apr 27, 2009 | 3.344 | 3.459 | 3.302 | 3.429 | 280,200 | +0.03(+0.76%) |
Apr 24, 2009 | 3.436 | 3.450 | 3.220 | 3.403 | 544,931 | +0.00(+0.07%) |
Apr 23, 2009 | 3.679 | 3.716 | 3.328 | 3.401 | 449,668 | -0.41(-10.74%) |
Apr 22, 2009 | 3.733 | 3.859 | 3.663 | 3.810 | 207,821 | +0.03(+0.87%) |
Apr 21, 2009 | 3.499 | 3.801 | 3.450 | 3.777 | 312,140 | +0.28(+7.95%) |
Apr 20, 2009 | 3.440 | 3.555 | 3.417 | 3.499 | 161,703 | -0.03(-0.86%) |
Apr 17, 2009 | 3.562 | 3.597 | 3.499 | 3.529 | 407,877 | -0.02(-0.46%) |
Apr 16, 2009 | 3.627 | 3.649 | 3.508 | 3.546 | 322,021 | -0.05(-1.30%) |
Apr 15, 2009 | 3.543 | 3.681 | 3.511 | 3.592 | 177,797 | +0.05(+1.52%) |
Apr 14, 2009 | 3.508 | 3.588 | 3.484 | 3.539 | 189,427 | -0.00(-0.07%) |
Apr 13, 2009 | 3.618 | 3.642 | 3.293 | 3.541 | 366,800 | -0.10(-2.76%) |
Apr 09, 2009 | 3.801 | 3.801 | 3.613 | 3.641 | 194,733 | -0.10(-2.69%) |
Apr 08, 2009 | 3.798 | 3.824 | 3.663 | 3.742 | 202,596 | -0.05(-1.23%) |
Apr 07, 2009 | 3.719 | 3.822 | 3.695 | 3.789 | 301,737 | +0.07(+1.89%) |
Apr 06, 2009 | 3.700 | 3.812 | 3.567 | 3.719 | 184,056 | -0.02(-0.63%) |
Apr 03, 2009 | 3.663 | 3.791 | 3.663 | 3.742 | 106,811 | +0.08(+2.30%) |
Apr 02, 2009 | 3.688 | 3.859 | 3.550 | 3.658 | 436,148 | +0.00(+0.06%) |
Apr 01, 2009 | 3.557 | 3.730 | 3.366 | 3.656 | 183,300 | +0.04(+1.10%) |
Mar 31, 2009 | 3.504 | 3.758 | 3.481 | 3.616 | 224,633 | +0.13(+3.62%) |
Mar 30, 2009 | 3.737 | 3.737 | 3.349 | 3.489 | 223,188 | -0.12(-3.37%) |
Mar 26, 2009 | 3.468 | 3.658 | 3.468 | 3.611 | 349,022 | +0.16(+4.54%) |
Mar 25, 2009 | 3.323 | 3.499 | 3.314 | 3.454 | 298,120 | +0.20(+6.03%) |
Mar 24, 2009 | 3.363 | 3.506 | 3.256 | 3.258 | 279,435 | -0.13(-3.86%) |
Mar 23, 2009 | 3.288 | 3.391 | 3.192 | 3.389 | 450,681 | +0.23(+7.41%) |
Mar 20, 2009 | 3.520 | 3.588 | 3.153 | 3.155 | 423,552 | -0.36(-10.13%) |
Mar 19, 2009 | 3.658 | 3.670 | 3.475 | 3.511 | 259,946 | -0.11(-3.04%) |
Mar 18, 2009 | 3.730 | 3.730 | 3.557 | 3.620 | 376,925 | -0.10(-2.76%) |
Mar 17, 2009 | 3.358 | 3.723 | 3.298 | 3.723 | 439,736 | +0.39(+11.56%) |
Mar 16, 2009 | 3.742 | 3.742 | 3.298 | 3.337 | 704,082 | -0.37(-9.97%) |
Mar 13, 2009 | 3.562 | 3.733 | 3.511 | 3.707 | 187,951 | +0.15(+4.14%) |
Mar 12, 2009 | 3.300 | 3.620 | 3.300 | 3.560 | 229,563 | +0.26(+7.79%) |
Mar 11, 2009 | 3.370 | 3.438 | 3.298 | 3.302 | 219,874 | -0.04(-1.19%) |
Mar 10, 2009 | 3.368 | 3.412 | 3.298 | 3.342 | 280,623 | +0.04(+1.28%) |
Mar 09, 2009 | 3.319 | 3.351 | 3.274 | 3.300 | 169,549 | -0.05(-1.54%) |
Mar 06, 2009 | 3.312 | 3.395 | 3.298 | 3.351 | 272,863 | +0.05(+1.56%) |
Mar 05, 2009 | 3.373 | 3.440 | 3.286 | 3.300 | 430,598 | -0.11(-3.36%) |
Mar 04, 2009 | 3.337 | 3.487 | 3.314 | 3.415 | 204,759 | +0.31(+10.11%) |
Mar 02, 2009 | 3.040 | 3.230 | 2.942 | 3.101 | 629,171 | +0.01(+0.23%) |
Feb 27, 2009 | 3.305 | 3.321 | 2.968 | 3.094 | 506,099 | -0.26(-7.80%) |
Feb 26, 2009 | 3.576 | 3.576 | 3.277 | 3.356 | 404,328 | -0.18(-5.16%) |
Feb 25, 2009 | 3.663 | 3.679 | 3.466 | 3.539 | 225,903 | -0.15(-4.12%) |
Feb 24, 2009 | 3.604 | 3.712 | 3.464 | 3.691 | 441,425 | +0.09(+2.47%) |
Feb 23, 2009 | 3.735 | 3.758 | 3.522 | 3.602 | 578,440 | -0.12(-3.33%) |
Feb 20, 2009 | 3.875 | 3.917 | 3.679 | 3.726 | 283,385 | -0.19(-4.95%) |
Feb 19, 2009 | 3.894 | 4.200 | 3.791 | 3.920 | 634,952 | +0.05(+1.27%) |
Feb 18, 2009 | 3.733 | 3.892 | 3.641 | 3.871 | 327,203 | +0.15(+4.09%) |
Feb 17, 2009 | 3.920 | 3.936 | 3.609 | 3.719 | 541,921 | -0.25(-6.25%) |
Feb 13, 2009 | 3.847 | 4.091 | 3.847 | 3.967 | 476,857 | +0.02(+0.59%) |
Feb 12, 2009 | 3.901 | 4.200 | 3.885 | 3.943 | 455,641 | -0.26(-6.18%) |
Feb 11, 2009 | 4.163 | 4.278 | 4.133 | 4.203 | 294,844 | +0.02(+0.39%) |
Feb 10, 2009 | 4.374 | 4.420 | 4.186 | 4.186 | 512,611 | -0.21(-4.79%) |
Feb 09, 2009 | 4.420 | 4.420 | 4.338 | 4.397 | 307,432 | +0.05(+1.24%) |
Feb 06, 2009 | 4.296 | 4.416 | 4.210 | 4.343 | 610,970 | +0.08(+1.98%) |
Feb 05, 2009 | 4.055 | 4.320 | 4.055 | 4.259 | 435,195 | +0.20(+5.02%) |
Feb 04, 2009 | 4.224 | 4.299 | 4.027 | 4.055 | 322,517 | -0.18(-4.20%) |
Feb 03, 2009 | 3.988 | 4.315 | 3.969 | 4.233 | 629,753 | +0.27(+6.78%) |
Feb 02, 2009 | 3.854 | 4.027 | 3.815 | 3.964 | 451,934 | +0.11(+2.98%) |
Jan 30, 2009 | 3.962 | 3.976 | 3.726 | 3.850 | 421,170 | -0.06(-1.44%) |
Jan 29, 2009 | 3.976 | 4.030 | 3.887 | 3.906 | 219,592 | -0.07(-1.65%) |
Jan 28, 2009 | 4.093 | 4.151 | 3.902 | 3.971 | 605,834 | -0.09(-2.19%) |
Jan 27, 2009 | 3.999 | 4.119 | 3.999 | 4.060 | 238,341 | +0.06(+1.58%) |
Jan 26, 2009 | 3.910 | 4.093 | 3.892 | 3.997 | 279,225 | +0.06(+1.61%) |
Jan 23, 2009 | 3.730 | 3.955 | 3.730 | 3.934 | 555,013 | +0.17(+4.47%) |
Jan 22, 2009 | 3.770 | 3.885 | 3.721 | 3.765 | 372,491 | -0.05(-1.23%) |
Jan 21, 2009 | 3.887 | 3.920 | 3.627 | 3.812 | 659,542 | -0.03(-0.67%) |
Jan 20, 2009 | 4.039 | 4.081 | 3.826 | 3.838 | 271,016 | -0.20(-4.92%) |
Jan 16, 2009 | 4.079 | 4.205 | 3.917 | 4.037 | 382,997 | +0.01(+0.23%) |
Jan 15, 2009 | 3.768 | 4.069 | 3.768 | 4.027 | 350,732 | +0.12(+2.99%) |
Jan 14, 2009 | 3.896 | 3.964 | 3.735 | 3.910 | 437,739 | -0.02(-0.54%) |
Jan 13, 2009 | 3.964 | 4.069 | 3.800 | 3.932 | 391,907 | -0.02(-0.59%) |
Jan 12, 2009 | 3.903 | 4.149 | 3.684 | 3.955 | 540,600 | +0.01(+0.30%) |
Jan 09, 2009 | 4.343 | 4.350 | 3.920 | 3.943 | 492,887 | -0.40(-9.21%) |
Jan 08, 2009 | 4.310 | 4.374 | 4.229 | 4.343 | 730,202 | +0.04(+0.81%) |
Jan 07, 2009 | 4.238 | 4.327 | 4.238 | 4.308 | 747,425 | +0.03(+0.60%) |
Jan 06, 2009 | 4.074 | 4.289 | 3.999 | 4.282 | 1,170,879 | +0.25(+6.27%) |
Jan 05, 2009 | 3.976 | 4.150 | 3.953 | 4.030 | 529,462 | +0.00(+0.12%) |
Jan 02, 2009 | 3.964 | 4.081 | 3.878 | 4.025 | 462,277 | +0.11(+2.81%) |
Dec 31, 2008 | 3.997 | 4.055 | 3.887 | 3.915 | 374,788 | -0.08(-2.11%) |
Dec 30, 2008 | 4.093 | 4.093 | 3.857 | 3.999 | 467,772 | -0.05(-1.16%) |
Dec 29, 2008 | 3.840 | 4.067 | 3.810 | 4.046 | 321,982 | +0.19(+5.04%) |
Dec 26, 2008 | 3.784 | 3.917 | 3.700 | 3.852 | 222,670 | +0.21(+5.85%) |
Dec 24, 2008 | 3.831 | 3.831 | 3.604 | 3.639 | 93,796 | -0.18(-4.66%) |
Dec 23, 2008 | 3.726 | 3.831 | 3.684 | 3.817 | 370,234 | +0.11(+2.97%) |
Dec 22, 2008 | 3.826 | 3.833 | 3.560 | 3.707 | 488,030 | -0.13(-3.35%) |
Dec 19, 2008 | 3.288 | 3.840 | 3.288 | 3.836 | 1,004,524 | +0.62(+19.27%) |
Dec 18, 2008 | 3.499 | 3.571 | 3.153 | 3.216 | 1,352,759 | -0.54(-14.44%) |
Dec 17, 2008 | 3.845 | 3.885 | 3.719 | 3.758 | 285,006 | -0.13(-3.37%) |
Dec 16, 2008 | 3.693 | 3.896 | 3.592 | 3.889 | 337,580 | +0.24(+6.60%) |
Dec 15, 2008 | 3.665 | 3.721 | 3.489 | 3.649 | 278,669 | -0.01(-0.19%) |
Dec 12, 2008 | 3.457 | 3.700 | 3.297 | 3.656 | 316,933 | +0.09(+2.42%) |
Dec 11, 2008 | 3.684 | 3.808 | 3.403 | 3.569 | 637,000 | -0.16(-4.21%) |
Dec 10, 2008 | 3.978 | 4.067 | 3.651 | 3.726 | 514,514 | -0.21(-5.23%) |
Dec 09, 2008 | 3.962 | 4.067 | 3.838 | 3.932 | 526,828 | -0.08(-1.93%) |
Dec 08, 2008 | 4.032 | 4.084 | 3.869 | 4.009 | 571,244 | +0.04(+1.12%) |
Dec 05, 2008 | 3.765 | 3.978 | 3.562 | 3.964 | 509,832 | +0.18(+4.89%) |
Dec 04, 2008 | 3.824 | 4.011 | 3.719 | 3.779 | 262,080 | -0.19(-4.72%) |
Dec 03, 2008 | 3.946 | 4.180 | 3.744 | 3.967 | 742,221 | -0.03(-0.82%) |
Dec 02, 2008 | 3.672 | 4.018 | 3.590 | 3.999 | 1,232,073 | +0.37(+10.11%) |