Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.695 | 3.714 | 3.447 | 3.495 | 1,841,898 | -0.18(-4.92%) |
Oct 29, 2009 | 3.742 | 3.790 | 3.676 | 3.676 | 88,152 | -0.02(-0.52%) |
Oct 28, 2009 | 3.780 | 3.809 | 3.676 | 3.695 | 163,443 | -0.11(-3.00%) |
Oct 27, 2009 | 3.847 | 3.904 | 3.723 | 3.809 | 171,685 | -0.01(-0.25%) |
Oct 26, 2009 | 4.038 | 4.118 | 3.771 | 3.818 | 239,659 | -0.23(-5.65%) |
Oct 23, 2009 | 4.104 | 4.179 | 3.961 | 4.047 | 201,001 | -0.05(-1.16%) |
Oct 22, 2009 | 4.095 | 4.142 | 4.028 | 4.095 | 690,456 | +0.03(+0.70%) |
Oct 21, 2009 | 3.666 | 4.476 | 3.628 | 4.066 | 554,014 | +0.24(+6.22%) |
Oct 20, 2009 | 3.790 | 3.876 | 3.761 | 3.828 | 149,592 | -0.09(-2.19%) |
Oct 19, 2009 | 4.237 | 4.256 | 3.809 | 3.914 | 212,015 | -0.32(-7.64%) |
Oct 16, 2009 | 4.437 | 4.457 | 4.237 | 4.237 | 98,798 | -0.23(-5.12%) |
Oct 15, 2009 | 4.533 | 4.552 | 4.409 | 4.466 | 74,783 | -0.11(-2.49%) |
Oct 14, 2009 | 4.571 | 4.580 | 4.476 | 4.580 | 80,510 | +0.06(+1.26%) |
Oct 13, 2009 | 4.542 | 4.590 | 4.365 | 4.523 | 91,604 | -0.05(-1.04%) |
Oct 12, 2009 | 4.637 | 4.723 | 4.571 | 4.571 | 86,662 | +0.02(+0.42%) |
Oct 09, 2009 | 4.485 | 4.609 | 4.457 | 4.552 | 79,117 | +0.05(+1.06%) |
Oct 08, 2009 | 4.409 | 4.523 | 4.342 | 4.504 | 98,708 | +0.10(+2.16%) |
Oct 07, 2009 | 4.247 | 4.504 | 4.123 | 4.409 | 122,846 | +0.10(+2.43%) |
Oct 06, 2009 | 4.152 | 4.361 | 4.066 | 4.304 | 118,405 | +0.16(+3.91%) |
Oct 05, 2009 | 4.057 | 4.152 | 4.009 | 4.142 | 111,062 | +0.10(+2.35%) |
Oct 02, 2009 | 3.952 | 4.057 | 3.923 | 4.047 | 64,045 | +0.11(+2.91%) |
Oct 01, 2009 | 4.066 | 4.190 | 3.933 | 3.933 | 152,515 | -0.14(-3.50%) |
Sep 30, 2009 | 4.199 | 4.266 | 4.047 | 4.076 | 95,699 | -0.10(-2.51%) |
Sep 29, 2009 | 4.190 | 4.257 | 4.161 | 4.180 | 67,139 | -0.01(-0.23%) |
Sep 28, 2009 | 4.047 | 4.237 | 4.047 | 4.190 | 122,187 | +0.10(+2.56%) |
Sep 25, 2009 | 3.999 | 4.085 | 3.885 | 4.085 | 114,483 | +0.06(+1.42%) |
Sep 24, 2009 | 3.999 | 4.055 | 3.914 | 4.028 | 145,285 | +0.03(+0.71%) |
Sep 23, 2009 | 4.018 | 4.085 | 3.961 | 3.999 | 101,804 | -0.02(-0.47%) |
Sep 22, 2009 | 4.076 | 4.085 | 3.999 | 4.018 | 100,370 | -0.05(-1.17%) |
Sep 21, 2009 | 3.999 | 4.076 | 3.952 | 4.066 | 128,852 | +0.09(+2.15%) |
Sep 18, 2009 | 3.942 | 3.980 | 3.761 | 3.980 | 175,217 | +0.05(+1.21%) |
Sep 17, 2009 | 3.933 | 3.952 | 3.866 | 3.933 | 106,304 | +0.01(+0.24%) |
Sep 16, 2009 | 3.942 | 3.952 | 3.876 | 3.923 | 113,175 | -0.04(-0.96%) |
Sep 15, 2009 | 3.628 | 4.009 | 3.590 | 3.961 | 310,886 | +0.33(+9.19%) |
Sep 14, 2009 | 3.619 | 3.676 | 3.580 | 3.628 | 120,239 | +0.04(+1.06%) |
Sep 11, 2009 | 3.666 | 3.714 | 3.571 | 3.590 | 121,835 | -0.09(-2.33%) |
Sep 10, 2009 | 3.609 | 3.714 | 3.580 | 3.676 | 164,749 | +0.05(+1.31%) |
Sep 09, 2009 | 3.514 | 3.657 | 3.485 | 3.628 | 122,925 | +0.13(+3.81%) |
Sep 08, 2009 | 3.666 | 3.695 | 3.409 | 3.495 | 155,098 | -0.15(-4.18%) |
Sep 04, 2009 | 3.561 | 3.666 | 3.438 | 3.647 | 134,008 | +0.06(+1.59%) |
Sep 03, 2009 | 3.580 | 3.599 | 3.361 | 3.590 | 203,168 | -0.05(-1.31%) |
Sep 02, 2009 | 3.295 | 3.676 | 3.247 | 3.638 | 675,152 | +0.30(+9.14%) |
Sep 01, 2009 | 3.599 | 3.723 | 3.314 | 3.333 | 504,373 | -0.29(-7.89%) |
Aug 31, 2009 | 3.971 | 4.028 | 3.599 | 3.619 | 544,403 | -0.39(-9.74%) |
Aug 28, 2009 | 4.028 | 4.047 | 3.980 | 4.009 | 108,041 | +0.00(+0.00%) |
Aug 27, 2009 | 4.076 | 4.076 | 3.985 | 4.009 | 117,886 | -0.02(-0.47%) |
Aug 26, 2009 | 3.961 | 4.028 | 3.942 | 4.028 | 107,498 | +0.05(+1.20%) |
Aug 25, 2009 | 4.047 | 4.047 | 3.952 | 3.980 | 143,754 | -0.04(-0.95%) |
Aug 24, 2009 | 3.961 | 4.018 | 3.961 | 4.018 | 190,781 | +0.06(+1.44%) |
Aug 21, 2009 | 4.180 | 4.180 | 3.847 | 3.961 | 369,646 | -0.18(-4.37%) |
Aug 20, 2009 | 4.123 | 4.142 | 4.018 | 4.142 | 155,098 | +0.02(+0.46%) |
Aug 19, 2009 | 3.999 | 4.152 | 3.895 | 4.123 | 136,005 | +0.10(+2.36%) |
Aug 18, 2009 | 3.914 | 4.076 | 3.904 | 4.028 | 180,671 | +0.12(+3.17%) |
Aug 17, 2009 | 4.028 | 4.038 | 3.857 | 3.904 | 250,087 | -0.13(-3.30%) |
Aug 14, 2009 | 4.228 | 4.237 | 4.028 | 4.038 | 165,152 | -0.21(-4.93%) |
Aug 13, 2009 | 4.133 | 4.323 | 4.133 | 4.247 | 94,892 | +0.10(+2.53%) |
Aug 12, 2009 | 4.028 | 4.228 | 4.028 | 4.142 | 129,196 | +0.11(+2.84%) |
Aug 11, 2009 | 4.190 | 4.227 | 4.009 | 4.028 | 146,586 | -0.18(-4.30%) |
Aug 10, 2009 | 4.047 | 4.304 | 4.047 | 4.209 | 92,388 | +0.11(+2.79%) |
Aug 07, 2009 | 4.104 | 4.314 | 4.009 | 4.095 | 236,658 | +0.04(+0.94%) |
Aug 06, 2009 | 4.123 | 4.161 | 3.914 | 4.057 | 147,331 | -0.06(-1.39%) |
Aug 05, 2009 | 4.180 | 4.266 | 3.980 | 4.114 | 101,753 | -0.08(-1.82%) |
Aug 04, 2009 | 3.980 | 4.266 | 3.952 | 4.190 | 148,601 | +0.16(+4.02%) |
Aug 03, 2009 | 4.123 | 4.171 | 3.952 | 4.028 | 120,276 | +0.01(+0.24%) |
Jul 31, 2009 | 4.114 | 4.199 | 3.999 | 4.018 | 278,235 | -0.14(-3.43%) |
Jul 30, 2009 | 4.190 | 4.342 | 4.085 | 4.161 | 150,269 | +0.03(+0.69%) |
Jul 29, 2009 | 3.980 | 4.142 | 3.857 | 4.133 | 177,149 | +0.15(+3.83%) |
Jul 28, 2009 | 4.342 | 4.342 | 3.952 | 3.980 | 331,687 | -0.37(-8.53%) |
Jul 27, 2009 | 4.028 | 4.437 | 3.904 | 4.352 | 316,397 | +0.45(+11.46%) |
Jul 24, 2009 | 3.838 | 3.933 | 3.780 | 3.904 | 171,383 | +0.12(+3.27%) |
Jul 23, 2009 | 3.723 | 3.933 | 3.723 | 3.780 | 312,324 | -0.01(-0.25%) |
Jul 22, 2009 | 3.723 | 3.818 | 3.714 | 3.790 | 87,296 | +0.04(+1.02%) |
Jul 21, 2009 | 3.818 | 3.838 | 3.723 | 3.752 | 107,272 | -0.06(-1.50%) |
Jul 20, 2009 | 3.799 | 3.885 | 3.743 | 3.809 | 150,213 | +0.02(+0.50%) |
Jul 17, 2009 | 3.818 | 3.885 | 3.752 | 3.790 | 310,478 | -0.02(-0.50%) |
Jul 16, 2009 | 3.695 | 3.952 | 3.695 | 3.809 | 479,809 | +0.27(+7.53%) |
Jul 15, 2009 | 3.571 | 3.619 | 3.466 | 3.542 | 272,391 | +0.03(+0.81%) |
Jul 14, 2009 | 3.457 | 3.542 | 3.419 | 3.514 | 92,226 | +0.05(+1.37%) |
Jul 13, 2009 | 3.466 | 3.571 | 3.419 | 3.466 | 173,555 | +0.04(+1.11%) |
Jul 10, 2009 | 3.352 | 3.523 | 3.333 | 3.428 | 132,586 | +0.00(+0.00%) |
Jul 09, 2009 | 3.390 | 3.561 | 3.390 | 3.428 | 259,356 | +0.04(+1.12%) |
Jul 08, 2009 | 3.523 | 3.533 | 3.333 | 3.390 | 221,061 | -0.12(-3.52%) |
Jul 07, 2009 | 3.533 | 3.619 | 3.504 | 3.514 | 123,624 | -0.01(-0.27%) |
Jul 06, 2009 | 3.523 | 3.619 | 3.476 | 3.523 | 171,231 | -0.01(-0.27%) |
Jul 02, 2009 | 3.619 | 3.628 | 3.438 | 3.533 | 405,310 | -0.09(-2.37%) |
Jul 01, 2009 | 3.895 | 3.895 | 3.609 | 3.619 | 1,661,165 | -1.09(-23.08%) |
Jun 30, 2009 | 4.542 | 4.847 | 4.542 | 4.704 | 178,147 | +0.02(+0.41%) |
Jun 29, 2009 | 4.733 | 4.828 | 4.599 | 4.685 | 106,829 | -0.04(-0.81%) |
Jun 26, 2009 | 4.485 | 4.752 | 4.457 | 4.723 | 742,143 | +0.22(+4.86%) |
Jun 25, 2009 | 4.437 | 4.609 | 4.304 | 4.504 | 172,507 | +0.04(+0.85%) |
Jun 24, 2009 | 4.352 | 4.599 | 4.342 | 4.466 | 107,347 | +0.19(+4.45%) |
Jun 23, 2009 | 4.495 | 4.618 | 4.266 | 4.276 | 265,741 | -0.16(-3.65%) |
Jun 22, 2009 | 4.695 | 4.733 | 4.428 | 4.437 | 170,046 | -0.28(-5.86%) |
Jun 19, 2009 | 4.895 | 4.895 | 4.618 | 4.714 | 207,283 | -0.10(-2.17%) |
Jun 18, 2009 | 4.809 | 4.856 | 4.733 | 4.818 | 86,274 | +0.00(+0.00%) |
Jun 17, 2009 | 4.771 | 4.856 | 4.616 | 4.818 | 171,964 | +0.05(+1.00%) |
Jun 16, 2009 | 4.847 | 4.895 | 4.733 | 4.771 | 200,949 | -0.01(-0.20%) |
Jun 15, 2009 | 4.866 | 4.904 | 4.676 | 4.780 | 172,859 | -0.12(-2.52%) |
Jun 12, 2009 | 4.771 | 4.904 | 4.733 | 4.904 | 149,772 | +0.12(+2.59%) |
Jun 11, 2009 | 4.733 | 4.923 | 4.685 | 4.780 | 194,820 | +0.06(+1.21%) |
Jun 10, 2009 | 4.561 | 4.733 | 4.428 | 4.723 | 215,415 | +0.21(+4.64%) |
Jun 09, 2009 | 4.561 | 4.609 | 4.485 | 4.514 | 315,017 | +0.03(+0.64%) |
Jun 08, 2009 | 4.409 | 4.561 | 4.380 | 4.485 | 382,196 | +0.00(+0.00%) |
Jun 05, 2009 | 4.561 | 4.628 | 4.466 | 4.485 | 138,624 | -0.02(-0.42%) |
Jun 04, 2009 | 4.523 | 4.571 | 4.390 | 4.504 | 121,914 | +0.03(+0.64%) |
Jun 03, 2009 | 4.466 | 4.504 | 4.285 | 4.476 | 182,338 | -0.02(-0.42%) |
Jun 02, 2009 | 4.428 | 4.561 | 4.380 | 4.495 | 166,238 | +0.06(+1.29%) |
Jun 01, 2009 | 4.295 | 4.580 | 4.295 | 4.437 | 288,501 | +0.20(+4.72%) |
May 29, 2009 | 4.123 | 4.240 | 4.009 | 4.237 | 236,774 | +0.12(+3.01%) |
May 28, 2009 | 3.990 | 4.476 | 3.904 | 4.114 | 374,069 | +0.11(+2.86%) |
May 27, 2009 | 4.057 | 4.142 | 3.942 | 3.999 | 351,778 | -0.10(-2.55%) |
May 26, 2009 | 3.818 | 4.133 | 3.685 | 4.104 | 362,611 | +0.23(+5.90%) |
May 22, 2009 | 4.161 | 4.161 | 3.876 | 3.876 | 251,321 | -0.19(-4.68%) |
May 21, 2009 | 3.990 | 4.152 | 3.904 | 4.066 | 208,924 | +0.03(+0.71%) |
May 20, 2009 | 3.980 | 4.133 | 3.933 | 4.038 | 298,315 | +0.08(+1.92%) |
May 19, 2009 | 3.857 | 4.038 | 3.761 | 3.961 | 210,550 | +0.09(+2.21%) |
May 18, 2009 | 3.847 | 3.895 | 3.741 | 3.876 | 178,639 | +0.15(+4.09%) |
May 15, 2009 | 3.666 | 3.895 | 3.622 | 3.723 | 209,544 | +0.10(+2.62%) |
May 14, 2009 | 3.476 | 3.685 | 3.447 | 3.628 | 359,064 | +0.23(+6.72%) |
May 13, 2009 | 3.438 | 3.571 | 3.390 | 3.400 | 188,382 | -0.15(-4.29%) |
May 12, 2009 | 3.571 | 3.638 | 3.400 | 3.552 | 451,186 | +0.03(+0.81%) |
May 11, 2009 | 3.428 | 3.571 | 3.428 | 3.523 | 356,939 | +0.05(+1.37%) |
May 08, 2009 | 3.514 | 3.638 | 3.380 | 3.476 | 398,784 | +0.02(+0.55%) |
May 07, 2009 | 3.666 | 3.714 | 3.361 | 3.457 | 493,550 | -0.14(-4.02%) |
May 06, 2009 | 3.885 | 3.961 | 3.571 | 3.601 | 329,083 | -0.22(-5.69%) |
May 05, 2009 | 4.028 | 4.257 | 3.771 | 3.818 | 442,879 | -0.44(-10.29%) |
May 04, 2009 | 4.257 | 4.333 | 4.040 | 4.257 | 341,345 | +0.30(+7.45%) |
May 01, 2009 | 3.980 | 4.076 | 3.847 | 3.961 | 145,732 | -0.01(-0.24%) |
Apr 30, 2009 | 3.761 | 4.028 | 3.742 | 3.971 | 248,406 | +0.26(+6.92%) |
Apr 29, 2009 | 3.609 | 3.757 | 3.609 | 3.714 | 250,375 | +0.15(+4.28%) |
Apr 28, 2009 | 3.657 | 3.676 | 3.542 | 3.561 | 221,748 | -0.12(-3.36%) |
Apr 27, 2009 | 3.761 | 3.828 | 3.685 | 3.685 | 209,683 | -0.14(-3.73%) |
Apr 24, 2009 | 3.685 | 3.923 | 3.685 | 3.828 | 358,334 | +0.01(+0.25%) |
Apr 23, 2009 | 3.904 | 3.933 | 3.771 | 3.818 | 298,119 | -0.10(-2.67%) |
Apr 22, 2009 | 3.685 | 3.923 | 3.685 | 3.923 | 157,189 | +0.18(+4.83%) |
Apr 21, 2009 | 3.619 | 3.742 | 3.552 | 3.742 | 161,971 | +0.08(+2.08%) |
Apr 20, 2009 | 4.076 | 4.076 | 3.619 | 3.666 | 235,448 | -0.43(-10.47%) |
Apr 17, 2009 | 3.676 | 4.257 | 3.676 | 4.095 | 300,735 | +0.44(+11.98%) |
Apr 16, 2009 | 3.438 | 3.695 | 3.371 | 3.657 | 152,288 | +0.27(+7.87%) |
Apr 15, 2009 | 3.371 | 3.438 | 3.371 | 3.390 | 103,204 | +0.02(+0.56%) |
Apr 14, 2009 | 3.247 | 3.495 | 3.219 | 3.371 | 145,326 | +0.07(+2.02%) |
Apr 13, 2009 | 3.238 | 3.323 | 3.200 | 3.304 | 119,162 | +0.07(+2.06%) |
Apr 09, 2009 | 3.209 | 3.276 | 3.171 | 3.238 | 220,193 | +0.16(+5.26%) |
Apr 08, 2009 | 2.895 | 3.104 | 2.885 | 3.076 | 209,228 | +0.22(+7.67%) |
Apr 07, 2009 | 2.923 | 2.923 | 2.828 | 2.857 | 187,952 | -0.10(-3.54%) |
Apr 06, 2009 | 3.047 | 3.095 | 2.904 | 2.961 | 110,269 | -0.12(-4.01%) |
Apr 03, 2009 | 3.038 | 3.114 | 2.961 | 3.085 | 65,031 | +0.06(+1.89%) |
Apr 02, 2009 | 3.028 | 3.190 | 2.981 | 3.028 | 266,022 | +0.07(+2.25%) |
Apr 01, 2009 | 2.771 | 2.971 | 2.666 | 2.961 | 131,643 | +0.17(+6.14%) |
Mar 31, 2009 | 2.723 | 2.857 | 2.666 | 2.790 | 119,666 | +0.11(+4.27%) |
Mar 30, 2009 | 2.723 | 2.866 | 2.657 | 2.676 | 155,524 | -0.15(-5.39%) |
Mar 26, 2009 | 2.752 | 2.857 | 2.647 | 2.828 | 1,019,192 | +0.13(+4.95%) |
Mar 25, 2009 | 2.819 | 2.847 | 2.628 | 2.695 | 180,036 | -0.05(-1.74%) |
Mar 24, 2009 | 2.895 | 2.914 | 2.742 | 2.742 | 214,986 | -0.20(-6.80%) |
Mar 23, 2009 | 2.909 | 2.966 | 2.714 | 2.942 | 362,278 | +0.31(+11.96%) |
Mar 20, 2009 | 2.752 | 2.809 | 2.628 | 2.628 | 232,363 | -0.12(-4.50%) |
Mar 19, 2009 | 2.847 | 2.904 | 2.523 | 2.752 | 584,400 | -0.14(-4.93%) |
Mar 18, 2009 | 3.009 | 3.009 | 2.838 | 2.895 | 226,988 | -0.12(-4.10%) |
Mar 17, 2009 | 2.895 | 3.019 | 2.828 | 3.019 | 94,530 | +0.13(+4.62%) |
Mar 16, 2009 | 3.066 | 3.104 | 2.866 | 2.885 | 140,799 | -0.14(-4.72%) |
Mar 13, 2009 | 2.914 | 3.104 | 2.895 | 3.028 | 212,655 | +0.12(+4.26%) |
Mar 12, 2009 | 2.504 | 2.952 | 2.485 | 2.904 | 369,041 | +0.43(+17.31%) |
Mar 11, 2009 | 2.514 | 2.590 | 2.428 | 2.476 | 128,445 | -0.01(-0.38%) |
Mar 10, 2009 | 2.381 | 2.571 | 2.381 | 2.485 | 231,899 | +0.16(+6.97%) |
Mar 09, 2009 | 2.447 | 2.647 | 2.285 | 2.323 | 219,011 | -0.17(-6.87%) |
Mar 06, 2009 | 2.285 | 2.495 | 2.200 | 2.495 | 410,600 | +0.28(+12.45%) |
Mar 05, 2009 | 2.552 | 2.623 | 2.219 | 2.219 | 484,370 | -0.35(-13.70%) |
Mar 04, 2009 | 2.695 | 2.828 | 2.523 | 2.571 | 407,877 | -0.94(-26.83%) |
Mar 02, 2009 | 3.628 | 3.723 | 3.476 | 3.514 | 347,495 | -0.15(-4.16%) |
Feb 27, 2009 | 3.647 | 3.799 | 3.628 | 3.666 | 374,573 | -0.01(-0.26%) |
Feb 26, 2009 | 3.828 | 4.009 | 3.657 | 3.676 | 287,175 | -0.19(-4.93%) |
Feb 25, 2009 | 3.761 | 4.047 | 3.676 | 3.866 | 287,339 | -0.02(-0.49%) |
Feb 24, 2009 | 3.723 | 3.895 | 3.647 | 3.885 | 247,783 | +0.21(+5.70%) |
Feb 23, 2009 | 3.847 | 3.866 | 3.657 | 3.676 | 290,421 | -0.14(-3.74%) |
Feb 20, 2009 | 3.876 | 3.952 | 3.799 | 3.818 | 214,737 | -0.12(-3.14%) |
Feb 19, 2009 | 4.247 | 4.247 | 3.904 | 3.942 | 151,477 | -0.23(-5.48%) |
Feb 18, 2009 | 4.114 | 4.228 | 3.933 | 4.171 | 338,094 | +0.12(+3.06%) |
Feb 17, 2009 | 4.199 | 4.342 | 4.047 | 4.047 | 155,462 | -0.36(-8.21%) |
Feb 13, 2009 | 4.485 | 4.533 | 4.333 | 4.409 | 77,547 | -0.06(-1.28%) |
Feb 12, 2009 | 4.371 | 4.609 | 4.199 | 4.466 | 186,107 | +0.19(+4.45%) |
Feb 11, 2009 | 4.314 | 4.371 | 4.152 | 4.276 | 109,739 | +0.00(+0.00%) |
Feb 10, 2009 | 4.371 | 4.542 | 4.247 | 4.276 | 347,318 | -0.10(-2.18%) |
Feb 09, 2009 | 5.037 | 5.112 | 4.361 | 4.371 | 735,916 | -0.67(-13.23%) |
Feb 06, 2009 | 4.971 | 5.056 | 4.809 | 5.037 | 168,059 | +0.08(+1.54%) |
Feb 05, 2009 | 4.818 | 5.123 | 4.638 | 4.961 | 159,306 | +0.11(+2.36%) |
Feb 04, 2009 | 5.199 | 5.237 | 4.847 | 4.847 | 294,299 | -0.33(-6.43%) |
Feb 03, 2009 | 5.333 | 5.333 | 5.142 | 5.180 | 186,867 | -0.10(-1.98%) |
Feb 02, 2009 | 4.875 | 5.314 | 4.875 | 5.285 | 215,158 | +0.34(+6.94%) |
Jan 30, 2009 | 4.895 | 4.990 | 4.809 | 4.942 | 202,359 | +0.10(+1.96%) |
Jan 29, 2009 | 4.780 | 5.047 | 4.691 | 4.847 | 368,076 | +0.01(+0.20%) |
Jan 28, 2009 | 4.723 | 4.837 | 4.599 | 4.837 | 174,530 | +0.25(+5.39%) |
Jan 27, 2009 | 4.514 | 4.685 | 4.342 | 4.590 | 241,770 | +0.11(+2.55%) |
Jan 26, 2009 | 4.171 | 4.485 | 4.171 | 4.476 | 132,473 | +0.34(+8.30%) |
Jan 23, 2009 | 3.980 | 4.247 | 3.857 | 4.133 | 249,978 | +0.10(+2.60%) |
Jan 22, 2009 | 4.276 | 4.342 | 4.028 | 4.028 | 171,102 | -0.27(-6.21%) |
Jan 21, 2009 | 4.171 | 4.333 | 4.113 | 4.295 | 335,304 | +0.20(+4.88%) |
Jan 20, 2009 | 4.618 | 4.761 | 4.085 | 4.095 | 207,338 | -0.64(-13.48%) |
Jan 16, 2009 | 4.733 | 4.771 | 4.504 | 4.733 | 162,880 | +0.02(+0.40%) |
Jan 15, 2009 | 4.637 | 4.752 | 4.428 | 4.714 | 238,278 | +0.05(+1.02%) |
Jan 14, 2009 | 4.904 | 4.904 | 4.647 | 4.666 | 204,308 | -0.12(-2.58%) |
Jan 13, 2009 | 4.771 | 5.028 | 4.685 | 4.790 | 261,624 | -0.04(-0.79%) |
Jan 12, 2009 | 5.075 | 5.123 | 4.618 | 4.828 | 286,393 | -0.10(-2.12%) |
Jan 09, 2009 | 5.247 | 5.316 | 4.933 | 4.933 | 253,495 | -0.29(-5.47%) |
Jan 08, 2009 | 5.152 | 5.456 | 4.952 | 5.218 | 249,508 | +0.04(+0.74%) |
Jan 07, 2009 | 5.599 | 5.609 | 5.095 | 5.180 | 236,541 | -0.45(-7.95%) |
Jan 06, 2009 | 5.704 | 5.799 | 5.523 | 5.628 | 252,589 | -0.03(-0.50%) |
Jan 05, 2009 | 5.666 | 5.809 | 5.285 | 5.656 | 268,558 | +0.08(+1.37%) |
Jan 02, 2009 | 5.609 | 5.809 | 5.466 | 5.580 | 170,879 | -0.03(-0.51%) |
Dec 31, 2008 | 5.609 | 5.790 | 5.399 | 5.609 | 481,495 | -0.01(-0.17%) |
Dec 30, 2008 | 5.294 | 5.675 | 4.752 | 5.618 | 628,035 | +0.42(+8.06%) |
Dec 29, 2008 | 4.818 | 5.266 | 4.618 | 5.199 | 525,435 | +0.33(+6.85%) |
Dec 26, 2008 | 4.885 | 4.971 | 4.733 | 4.866 | 103,562 | +0.07(+1.39%) |
Dec 24, 2008 | 4.856 | 4.861 | 4.685 | 4.799 | 79,012 | -0.03(-0.59%) |
Dec 23, 2008 | 4.733 | 5.399 | 4.495 | 4.828 | 672,322 | +0.13(+2.84%) |
Dec 22, 2008 | 4.780 | 4.828 | 4.533 | 4.695 | 383,763 | -0.11(-2.38%) |
Dec 19, 2008 | 4.933 | 4.999 | 4.714 | 4.809 | 582,169 | +0.02(+0.40%) |
Dec 18, 2008 | 4.761 | 5.047 | 4.676 | 4.790 | 362,952 | +0.03(+0.60%) |
Dec 17, 2008 | 4.466 | 4.809 | 4.361 | 4.761 | 356,148 | +0.21(+4.60%) |
Dec 16, 2008 | 4.237 | 4.561 | 4.209 | 4.552 | 185,780 | +0.34(+8.14%) |
Dec 15, 2008 | 4.685 | 4.856 | 3.923 | 4.209 | 253,231 | -0.46(-9.80%) |
Dec 12, 2008 | 4.123 | 4.666 | 4.095 | 4.666 | 268,951 | +0.41(+9.62%) |
Dec 11, 2008 | 4.542 | 4.637 | 4.216 | 4.257 | 221,801 | -0.27(-5.89%) |
Dec 10, 2008 | 4.266 | 4.609 | 4.257 | 4.523 | 280,383 | +0.36(+8.70%) |
Dec 09, 2008 | 4.380 | 4.656 | 4.142 | 4.161 | 378,540 | -0.40(-8.77%) |
Dec 08, 2008 | 4.104 | 4.656 | 4.104 | 4.561 | 491,056 | +0.55(+13.78%) |
Dec 05, 2008 | 3.342 | 4.028 | 3.142 | 4.009 | 524,415 | +0.60(+17.60%) |
Dec 04, 2008 | 3.276 | 3.590 | 3.276 | 3.409 | 326,901 | +0.06(+1.70%) |
Dec 03, 2008 | 3.295 | 3.390 | 3.095 | 3.352 | 418,890 | +0.10(+2.92%) |
Dec 02, 2008 | 3.485 | 3.580 | 3.104 | 3.257 | 230,008 | -0.13(-3.93%) |
Dec 01, 2008 | 3.609 | 3.676 | 3.361 | 3.390 | 167,291 | -0.30(-8.01%) |
Nov 28, 2008 | 3.609 | 3.771 | 3.542 | 3.685 | 165,004 | +0.01(+0.26%) |
Nov 26, 2008 | 3.276 | 3.676 | 3.276 | 3.676 | 234,692 | +0.29(+8.43%) |
Nov 25, 2008 | 3.409 | 3.409 | 3.190 | 3.390 | 117,676 | -0.05(-1.39%) |
Nov 24, 2008 | 3.047 | 3.476 | 2.933 | 3.438 | 245,216 | +0.37(+12.11%) |
Nov 21, 2008 | 3.085 | 3.190 | 2.590 | 3.066 | 383,869 | +0.06(+1.90%) |
Nov 20, 2008 | 3.000 | 3.123 | 2.838 | 3.009 | 377,860 | +0.03(+0.96%) |
Nov 19, 2008 | 3.342 | 3.476 | 2.961 | 2.981 | 225,420 | -0.36(-10.83%) |
Nov 18, 2008 | 3.238 | 3.428 | 3.161 | 3.342 | 275,755 | +0.07(+2.03%) |
Nov 17, 2008 | 3.523 | 3.641 | 3.257 | 3.276 | 280,399 | -0.29(-8.02%) |
Nov 14, 2008 | 4.085 | 4.085 | 3.561 | 3.561 | 411,265 | -0.63(-15.00%) |
Nov 13, 2008 | 3.809 | 4.190 | 3.580 | 4.190 | 463,027 | +0.39(+10.28%) |
Nov 12, 2008 | 4.142 | 4.157 | 3.799 | 3.799 | 355,609 | -0.39(-9.32%) |
Nov 11, 2008 | 4.152 | 4.399 | 4.152 | 4.190 | 241,177 | +0.03(+0.69%) |
Nov 10, 2008 | 4.571 | 4.571 | 4.161 | 4.161 | 224,880 | -0.33(-7.42%) |
Nov 07, 2008 | 4.495 | 4.685 | 4.409 | 4.495 | 237,240 | -0.01(-0.21%) |
Nov 06, 2008 | 4.628 | 4.875 | 4.504 | 4.504 | 199,265 | -0.19(-4.06%) |
Nov 05, 2008 | 5.161 | 5.161 | 4.666 | 4.695 | 266,760 | -0.57(-10.85%) |
Nov 04, 2008 | 5.456 | 5.456 | 5.114 | 5.266 | 235,485 | -0.21(-3.83%) |