Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.331 | 4.499 | 4.133 | 4.469 | 102,458 | +0.09(+2.09%) |
Oct 29, 2009 | 4.453 | 4.453 | 4.141 | 4.377 | 47,088 | +0.18(+4.17%) |
Oct 28, 2009 | 4.232 | 4.316 | 4.103 | 4.202 | 113,195 | -0.02(-0.54%) |
Oct 27, 2009 | 4.339 | 4.484 | 4.209 | 4.225 | 94,028 | -0.11(-2.64%) |
Oct 26, 2009 | 4.423 | 4.423 | 4.270 | 4.339 | 84,054 | +0.00(+0.00%) |
Oct 23, 2009 | 4.392 | 4.606 | 4.240 | 4.339 | 63,050 | -0.20(-4.37%) |
Oct 22, 2009 | 4.720 | 4.720 | 4.465 | 4.537 | 33,907 | +0.00(+0.00%) |
Oct 21, 2009 | 4.713 | 4.789 | 4.507 | 4.537 | 65,852 | -0.18(-3.72%) |
Oct 20, 2009 | 4.728 | 4.873 | 4.682 | 4.713 | 44,274 | -0.07(-1.44%) |
Oct 19, 2009 | 4.850 | 4.865 | 4.751 | 4.781 | 17,631 | -0.04(-0.79%) |
Oct 16, 2009 | 4.949 | 5.002 | 4.819 | 4.819 | 61,270 | -0.17(-3.36%) |
Oct 15, 2009 | 4.919 | 5.010 | 4.774 | 4.987 | 56,079 | +0.05(+0.93%) |
Oct 14, 2009 | 4.850 | 5.033 | 4.850 | 4.941 | 25,326 | +0.14(+2.86%) |
Oct 13, 2009 | 4.804 | 4.888 | 4.766 | 4.804 | 22,352 | -0.01(-0.16%) |
Oct 12, 2009 | 4.858 | 4.987 | 4.728 | 4.812 | 21,811 | -0.11(-2.17%) |
Oct 09, 2009 | 4.842 | 4.926 | 4.690 | 4.919 | 62,580 | +0.09(+1.90%) |
Oct 08, 2009 | 4.987 | 5.018 | 4.804 | 4.827 | 41,610 | -0.11(-2.31%) |
Oct 07, 2009 | 4.911 | 4.987 | 4.865 | 4.941 | 11,201 | +0.01(+0.15%) |
Oct 06, 2009 | 4.934 | 4.941 | 4.797 | 4.934 | 23,162 | +0.02(+0.47%) |
Oct 05, 2009 | 4.842 | 4.926 | 4.743 | 4.911 | 38,790 | +0.14(+3.04%) |
Oct 02, 2009 | 4.766 | 4.827 | 4.766 | 4.766 | 38,961 | +0.00(+0.00%) |
Oct 01, 2009 | 4.774 | 4.781 | 4.766 | 4.766 | 46,851 | +0.00(+0.00%) |
Sep 30, 2009 | 4.819 | 4.819 | 4.758 | 4.766 | 93,205 | +0.00(+0.00%) |
Sep 29, 2009 | 4.919 | 4.919 | 4.629 | 4.766 | 58,602 | -0.15(-3.10%) |
Sep 28, 2009 | 4.652 | 4.957 | 4.652 | 4.919 | 51,964 | +0.27(+5.91%) |
Sep 25, 2009 | 4.697 | 4.774 | 4.575 | 4.644 | 44,498 | -0.07(-1.46%) |
Sep 24, 2009 | 4.774 | 4.812 | 4.667 | 4.713 | 41,172 | -0.05(-1.12%) |
Sep 23, 2009 | 4.842 | 4.972 | 4.766 | 4.766 | 58,152 | -0.08(-1.57%) |
Sep 22, 2009 | 4.911 | 5.006 | 4.774 | 4.842 | 29,463 | -0.05(-1.09%) |
Sep 21, 2009 | 5.132 | 5.132 | 4.880 | 4.896 | 48,470 | -0.27(-5.17%) |
Sep 18, 2009 | 5.094 | 5.170 | 4.972 | 5.163 | 112,268 | +0.09(+1.80%) |
Sep 17, 2009 | 5.086 | 5.185 | 5.041 | 5.071 | 33,157 | -0.02(-0.45%) |
Sep 16, 2009 | 5.010 | 5.094 | 4.911 | 5.094 | 50,538 | +0.08(+1.67%) |
Sep 15, 2009 | 4.919 | 5.018 | 4.888 | 5.010 | 36,736 | +0.07(+1.39%) |
Sep 14, 2009 | 4.903 | 4.995 | 4.621 | 4.941 | 62,514 | +0.00(+0.00%) |
Sep 11, 2009 | 4.835 | 5.002 | 4.774 | 4.941 | 49,207 | +0.10(+2.05%) |
Sep 10, 2009 | 4.766 | 4.865 | 4.713 | 4.842 | 60,560 | -0.01(-0.16%) |
Sep 09, 2009 | 4.697 | 4.873 | 4.697 | 4.850 | 49,855 | +0.16(+3.41%) |
Sep 08, 2009 | 4.728 | 4.766 | 4.630 | 4.690 | 58,115 | +0.00(+0.00%) |
Sep 04, 2009 | 4.553 | 4.713 | 4.499 | 4.690 | 74,738 | +0.14(+3.19%) |
Sep 03, 2009 | 4.537 | 4.553 | 4.453 | 4.545 | 153,256 | +0.04(+0.85%) |
Sep 02, 2009 | 4.553 | 4.690 | 4.431 | 4.507 | 98,551 | -0.05(-1.00%) |
Sep 01, 2009 | 4.484 | 4.736 | 4.484 | 4.553 | 158,700 | +0.05(+1.19%) |
Aug 31, 2009 | 4.507 | 4.591 | 4.423 | 4.499 | 113,989 | -0.03(-0.67%) |
Aug 28, 2009 | 4.560 | 4.652 | 4.415 | 4.530 | 50,962 | -0.01(-0.17%) |
Aug 27, 2009 | 4.560 | 4.614 | 4.438 | 4.537 | 42,218 | +0.02(+0.51%) |
Aug 26, 2009 | 4.591 | 4.720 | 4.461 | 4.514 | 77,455 | -0.09(-1.99%) |
Aug 25, 2009 | 4.781 | 4.781 | 4.583 | 4.606 | 61,207 | -0.14(-2.89%) |
Aug 24, 2009 | 4.819 | 4.842 | 4.736 | 4.743 | 71,698 | -0.11(-2.20%) |
Aug 21, 2009 | 4.827 | 4.919 | 4.736 | 4.850 | 90,860 | +0.08(+1.60%) |
Aug 20, 2009 | 4.697 | 4.781 | 4.675 | 4.774 | 14,220 | +0.08(+1.62%) |
Aug 19, 2009 | 4.553 | 4.713 | 4.553 | 4.697 | 56,855 | +0.09(+1.99%) |
Aug 18, 2009 | 4.575 | 4.667 | 4.499 | 4.606 | 70,231 | +0.05(+1.17%) |
Aug 17, 2009 | 4.499 | 4.575 | 4.499 | 4.553 | 58,126 | +0.02(+0.34%) |
Aug 14, 2009 | 4.629 | 4.652 | 4.530 | 4.537 | 103,410 | -0.08(-1.82%) |
Aug 13, 2009 | 4.682 | 4.720 | 4.583 | 4.621 | 62,476 | -0.04(-0.82%) |
Aug 12, 2009 | 4.560 | 4.789 | 4.560 | 4.659 | 101,201 | +0.11(+2.52%) |
Aug 11, 2009 | 4.713 | 4.743 | 4.545 | 4.545 | 34,976 | -0.17(-3.56%) |
Aug 10, 2009 | 4.636 | 4.789 | 4.636 | 4.713 | 37,051 | +0.05(+0.98%) |
Aug 07, 2009 | 4.705 | 4.728 | 4.629 | 4.667 | 94,120 | +0.05(+0.99%) |
Aug 06, 2009 | 4.705 | 4.720 | 4.583 | 4.621 | 36,988 | -0.08(-1.62%) |
Aug 05, 2009 | 4.919 | 4.919 | 4.675 | 4.697 | 66,167 | -0.23(-4.64%) |
Aug 04, 2009 | 4.911 | 5.079 | 4.850 | 4.926 | 59,981 | -0.02(-0.46%) |
Aug 03, 2009 | 5.124 | 5.147 | 4.896 | 4.949 | 79,993 | -0.15(-2.99%) |
Jul 31, 2009 | 5.048 | 5.163 | 4.987 | 5.102 | 75,330 | +0.05(+0.91%) |
Jul 30, 2009 | 4.751 | 5.063 | 4.713 | 5.056 | 72,273 | +0.37(+7.98%) |
Jul 29, 2009 | 4.713 | 4.743 | 4.499 | 4.682 | 943,323 | -0.07(-1.44%) |
Jul 28, 2009 | 4.568 | 4.766 | 4.568 | 4.751 | 45,749 | +0.17(+3.66%) |
Jul 27, 2009 | 4.606 | 4.614 | 4.469 | 4.583 | 72,069 | +0.01(+0.17%) |
Jul 24, 2009 | 4.812 | 4.812 | 4.499 | 4.575 | 116,816 | -0.29(-5.96%) |
Jul 23, 2009 | 4.758 | 4.880 | 4.614 | 4.865 | 137,800 | +0.08(+1.75%) |
Jul 22, 2009 | 4.545 | 4.873 | 4.514 | 4.781 | 68,926 | +0.21(+4.67%) |
Jul 21, 2009 | 4.629 | 4.640 | 4.362 | 4.568 | 45,863 | -0.05(-0.99%) |
Jul 20, 2009 | 4.675 | 4.743 | 4.514 | 4.614 | 57,288 | -0.02(-0.49%) |
Jul 17, 2009 | 4.568 | 4.675 | 4.278 | 4.636 | 101,995 | +0.11(+2.36%) |
Jul 16, 2009 | 4.453 | 4.667 | 4.362 | 4.530 | 54,245 | +0.06(+1.37%) |
Jul 15, 2009 | 4.263 | 4.568 | 4.209 | 4.469 | 89,817 | +0.27(+6.35%) |
Jul 14, 2009 | 3.988 | 4.362 | 3.920 | 4.202 | 57,679 | +0.18(+4.55%) |
Jul 13, 2009 | 3.843 | 4.019 | 3.759 | 4.019 | 63,666 | +0.18(+4.77%) |
Jul 10, 2009 | 3.782 | 3.859 | 3.767 | 3.836 | 15,622 | +0.05(+1.21%) |
Jul 09, 2009 | 3.912 | 3.950 | 3.721 | 3.790 | 118,047 | -0.08(-2.17%) |
Jul 08, 2009 | 4.011 | 4.087 | 3.820 | 3.874 | 48,520 | -0.11(-2.68%) |
Jul 07, 2009 | 4.003 | 4.080 | 3.950 | 3.981 | 61,464 | -0.01(-0.19%) |
Jul 06, 2009 | 3.996 | 4.118 | 3.942 | 3.988 | 57,414 | -0.08(-1.88%) |
Jul 02, 2009 | 4.308 | 4.308 | 4.064 | 4.064 | 134,614 | -0.30(-6.82%) |
Jul 01, 2009 | 4.110 | 4.423 | 4.087 | 4.362 | 113,236 | +0.28(+6.92%) |
Jun 30, 2009 | 4.247 | 4.301 | 4.072 | 4.080 | 172,418 | -0.15(-3.60%) |
Jun 29, 2009 | 4.499 | 4.499 | 4.225 | 4.232 | 73,016 | -0.26(-5.77%) |
Jun 26, 2009 | 4.278 | 4.514 | 4.217 | 4.492 | 662,113 | +0.19(+4.43%) |
Jun 25, 2009 | 3.988 | 4.316 | 3.912 | 4.301 | 72,483 | +0.31(+7.84%) |
Jun 24, 2009 | 4.354 | 4.354 | 3.942 | 3.988 | 54,710 | -0.32(-7.43%) |
Jun 23, 2009 | 4.103 | 4.347 | 3.935 | 4.308 | 99,558 | +0.24(+6.00%) |
Jun 22, 2009 | 4.347 | 4.385 | 4.057 | 4.064 | 101,049 | -0.41(-9.20%) |
Jun 19, 2009 | 4.758 | 4.766 | 4.476 | 4.476 | 238,446 | -0.21(-4.55%) |
Jun 18, 2009 | 4.568 | 4.758 | 4.522 | 4.690 | 45,181 | +0.12(+2.67%) |
Jun 17, 2009 | 4.636 | 4.682 | 4.522 | 4.568 | 59,404 | -0.05(-1.16%) |
Jun 16, 2009 | 4.667 | 4.766 | 4.614 | 4.621 | 77,466 | +0.04(+0.83%) |
Jun 15, 2009 | 4.690 | 4.789 | 4.455 | 4.583 | 55,776 | -0.14(-3.06%) |
Jun 12, 2009 | 4.705 | 4.766 | 4.652 | 4.728 | 58,948 | -0.01(-0.16%) |
Jun 11, 2009 | 4.705 | 4.797 | 4.621 | 4.736 | 46,616 | +0.03(+0.65%) |
Jun 10, 2009 | 4.774 | 4.888 | 4.507 | 4.705 | 131,158 | -0.02(-0.32%) |
Jun 09, 2009 | 4.812 | 4.911 | 4.644 | 4.720 | 55,851 | -0.05(-1.12%) |
Jun 08, 2009 | 4.514 | 4.888 | 4.499 | 4.774 | 57,831 | +0.21(+4.68%) |
Jun 05, 2009 | 4.614 | 4.614 | 4.499 | 4.560 | 38,712 | -0.04(-0.83%) |
Jun 04, 2009 | 4.423 | 4.598 | 4.400 | 4.598 | 75,315 | +0.21(+4.69%) |
Jun 03, 2009 | 4.423 | 4.514 | 4.286 | 4.392 | 78,085 | -0.08(-1.71%) |
Jun 02, 2009 | 4.385 | 4.568 | 4.377 | 4.469 | 94,297 | +0.08(+1.74%) |
Jun 01, 2009 | 4.339 | 4.492 | 4.278 | 4.392 | 122,379 | +0.15(+3.60%) |
May 29, 2009 | 3.973 | 4.247 | 3.935 | 4.240 | 91,959 | +0.29(+7.34%) |
May 28, 2009 | 3.851 | 4.003 | 3.790 | 3.950 | 162,249 | +0.08(+1.97%) |
May 27, 2009 | 4.171 | 4.255 | 3.866 | 3.874 | 78,969 | -0.34(-7.97%) |
May 26, 2009 | 3.881 | 4.232 | 3.881 | 4.209 | 51,802 | +0.31(+7.81%) |
May 22, 2009 | 3.874 | 4.019 | 3.843 | 3.904 | 35,385 | +0.07(+1.79%) |
May 21, 2009 | 3.813 | 3.912 | 3.813 | 3.836 | 69,918 | -0.03(-0.79%) |
May 20, 2009 | 3.828 | 3.958 | 3.782 | 3.866 | 73,399 | +0.08(+2.01%) |
May 19, 2009 | 3.546 | 3.874 | 3.485 | 3.790 | 48,287 | +0.21(+5.74%) |
May 18, 2009 | 3.668 | 3.691 | 3.546 | 3.584 | 77,441 | -0.11(-2.89%) |
May 15, 2009 | 3.904 | 3.904 | 3.683 | 3.691 | 73,285 | -0.17(-4.35%) |
May 14, 2009 | 3.851 | 4.042 | 3.813 | 3.859 | 79,904 | +0.03(+0.80%) |
May 13, 2009 | 3.813 | 3.996 | 3.775 | 3.828 | 110,625 | -0.03(-0.79%) |
May 12, 2009 | 4.156 | 4.232 | 3.851 | 3.859 | 69,948 | -0.29(-6.99%) |
May 11, 2009 | 3.874 | 4.194 | 3.874 | 4.148 | 65,156 | +0.05(+1.12%) |
May 08, 2009 | 3.958 | 4.103 | 3.931 | 4.103 | 61,857 | +0.20(+5.08%) |
May 07, 2009 | 3.836 | 3.912 | 3.805 | 3.904 | 72,368 | +0.11(+3.02%) |
May 06, 2009 | 3.676 | 3.828 | 3.592 | 3.790 | 67,346 | +0.15(+4.19%) |
May 05, 2009 | 3.714 | 3.790 | 3.622 | 3.637 | 111,362 | -0.11(-2.85%) |
May 04, 2009 | 3.744 | 3.744 | 3.660 | 3.744 | 58,827 | -0.01(-0.20%) |
May 01, 2009 | 3.668 | 3.798 | 3.592 | 3.752 | 105,364 | +0.04(+1.03%) |
Apr 30, 2009 | 3.607 | 3.813 | 3.607 | 3.714 | 214,001 | +0.12(+3.40%) |
Apr 29, 2009 | 3.393 | 3.622 | 3.325 | 3.592 | 162,799 | +0.21(+6.08%) |
Apr 28, 2009 | 3.233 | 3.386 | 3.233 | 3.386 | 61,940 | +0.13(+3.98%) |
Apr 27, 2009 | 3.271 | 3.416 | 3.241 | 3.256 | 48,642 | -0.07(-2.06%) |
Apr 24, 2009 | 3.302 | 3.371 | 3.271 | 3.325 | 54,380 | +0.04(+1.16%) |
Apr 23, 2009 | 3.424 | 3.424 | 3.241 | 3.287 | 36,465 | -0.14(-4.22%) |
Apr 22, 2009 | 3.432 | 3.569 | 3.409 | 3.432 | 56,788 | -0.04(-1.10%) |
Apr 21, 2009 | 3.500 | 3.500 | 3.378 | 3.470 | 72,430 | +0.09(+2.71%) |
Apr 20, 2009 | 3.653 | 3.653 | 3.378 | 3.378 | 62,468 | -0.34(-9.03%) |
Apr 17, 2009 | 3.653 | 3.782 | 3.653 | 3.714 | 63,994 | +0.08(+2.31%) |
Apr 16, 2009 | 3.615 | 3.637 | 3.493 | 3.630 | 133,569 | +0.05(+1.28%) |
Apr 15, 2009 | 3.508 | 3.615 | 3.508 | 3.584 | 30,245 | +0.06(+1.73%) |
Apr 14, 2009 | 3.645 | 3.653 | 3.508 | 3.523 | 48,391 | -0.18(-4.94%) |
Apr 13, 2009 | 3.691 | 3.721 | 3.576 | 3.706 | 34,213 | -0.01(-0.21%) |
Apr 09, 2009 | 3.546 | 3.714 | 3.531 | 3.714 | 84,066 | +0.23(+6.56%) |
Apr 08, 2009 | 3.340 | 3.485 | 3.294 | 3.485 | 37,166 | +0.16(+4.82%) |
Apr 07, 2009 | 3.630 | 3.630 | 3.325 | 3.325 | 59,840 | -0.35(-9.54%) |
Apr 06, 2009 | 3.554 | 3.714 | 3.462 | 3.676 | 116,087 | +0.07(+1.90%) |
Apr 03, 2009 | 3.584 | 3.660 | 3.409 | 3.607 | 71,924 | +0.02(+0.64%) |
Apr 02, 2009 | 3.477 | 3.683 | 3.439 | 3.584 | 112,205 | +0.18(+5.15%) |
Apr 01, 2009 | 3.241 | 3.531 | 3.203 | 3.409 | 89,703 | +0.13(+3.95%) |
Mar 31, 2009 | 3.073 | 3.515 | 2.959 | 3.279 | 218,961 | +0.24(+8.04%) |
Mar 30, 2009 | 3.256 | 3.256 | 3.027 | 3.035 | 207,498 | -0.47(-13.29%) |
Mar 26, 2009 | 3.515 | 3.546 | 3.424 | 3.500 | 99,797 | +0.04(+1.10%) |
Mar 25, 2009 | 3.432 | 3.595 | 3.386 | 3.462 | 79,843 | +0.06(+1.79%) |
Mar 24, 2009 | 3.515 | 3.569 | 3.363 | 3.401 | 61,872 | -0.14(-4.09%) |
Mar 23, 2009 | 3.576 | 3.645 | 3.485 | 3.546 | 108,487 | +0.10(+2.88%) |
Mar 20, 2009 | 3.744 | 3.843 | 3.416 | 3.447 | 125,529 | -0.27(-7.38%) |
Mar 19, 2009 | 3.813 | 4.011 | 3.569 | 3.721 | 83,057 | -0.06(-1.61%) |
Mar 18, 2009 | 3.759 | 3.836 | 3.607 | 3.782 | 92,456 | +0.02(+0.40%) |
Mar 17, 2009 | 3.493 | 3.767 | 3.416 | 3.767 | 49,924 | +0.27(+7.63%) |
Mar 16, 2009 | 3.660 | 3.683 | 3.401 | 3.500 | 80,216 | -0.12(-3.37%) |
Mar 13, 2009 | 3.576 | 3.683 | 3.531 | 3.622 | 26,949 | +0.05(+1.50%) |
Mar 12, 2009 | 3.058 | 3.660 | 3.035 | 3.569 | 161,343 | +0.50(+16.42%) |
Mar 11, 2009 | 3.149 | 3.302 | 3.066 | 3.066 | 83,842 | -0.06(-1.95%) |
Mar 10, 2009 | 3.058 | 3.172 | 2.921 | 3.127 | 128,284 | +0.14(+4.59%) |
Mar 09, 2009 | 3.249 | 3.310 | 2.943 | 2.989 | 148,464 | -0.30(-9.05%) |
Mar 06, 2009 | 3.073 | 3.302 | 2.982 | 3.287 | 92,785 | +0.24(+7.75%) |
Mar 05, 2009 | 3.271 | 3.302 | 2.989 | 3.050 | 116,697 | -0.29(-8.68%) |
Mar 04, 2009 | 3.424 | 3.477 | 3.249 | 3.340 | 217,088 | -0.17(-4.78%) |
Mar 02, 2009 | 3.775 | 3.912 | 3.416 | 3.508 | 237,498 | -0.36(-9.27%) |
Feb 27, 2009 | 3.317 | 3.988 | 3.317 | 3.866 | 178,724 | +0.63(+19.29%) |
Feb 26, 2009 | 3.332 | 3.447 | 3.096 | 3.241 | 180,328 | -0.06(-1.85%) |
Feb 25, 2009 | 3.683 | 3.683 | 3.302 | 3.302 | 61,335 | -0.36(-9.79%) |
Feb 24, 2009 | 3.500 | 3.737 | 3.439 | 3.660 | 126,870 | +0.19(+5.49%) |
Feb 23, 2009 | 3.599 | 3.698 | 3.454 | 3.470 | 127,573 | -0.11(-3.19%) |
Feb 20, 2009 | 3.820 | 3.881 | 3.584 | 3.584 | 78,335 | -0.30(-7.66%) |
Feb 19, 2009 | 3.981 | 3.981 | 3.866 | 3.881 | 44,286 | -0.08(-1.93%) |
Feb 18, 2009 | 3.973 | 4.064 | 3.920 | 3.958 | 84,398 | +0.03(+0.78%) |
Feb 17, 2009 | 4.156 | 4.186 | 3.927 | 3.927 | 50,668 | -0.33(-7.71%) |
Feb 13, 2009 | 4.164 | 4.255 | 4.164 | 4.255 | 94,857 | +0.08(+2.01%) |
Feb 12, 2009 | 4.217 | 4.598 | 4.164 | 4.171 | 269,859 | -0.39(-8.53%) |
Feb 11, 2009 | 5.185 | 5.201 | 4.499 | 4.560 | 82,668 | -0.59(-11.54%) |
Feb 10, 2009 | 5.285 | 5.483 | 5.079 | 5.155 | 93,142 | -0.16(-3.01%) |
Feb 09, 2009 | 5.147 | 5.315 | 5.132 | 5.315 | 27,210 | +0.17(+3.26%) |
Feb 06, 2009 | 5.002 | 5.147 | 5.002 | 5.147 | 122,954 | +0.15(+3.05%) |
Feb 05, 2009 | 4.629 | 5.094 | 4.598 | 4.995 | 99,410 | +0.31(+6.68%) |
Feb 04, 2009 | 4.972 | 5.033 | 4.591 | 4.682 | 70,003 | -0.27(-5.54%) |
Feb 03, 2009 | 4.774 | 4.957 | 4.774 | 4.957 | 130,143 | +0.23(+4.84%) |
Feb 02, 2009 | 4.880 | 4.911 | 4.713 | 4.728 | 70,568 | -0.20(-4.02%) |
Jan 30, 2009 | 5.033 | 5.086 | 4.873 | 4.926 | 52,188 | -0.13(-2.56%) |
Jan 29, 2009 | 5.010 | 5.239 | 4.941 | 5.056 | 117,399 | -0.02(-0.30%) |
Jan 28, 2009 | 4.987 | 5.079 | 4.903 | 5.071 | 70,609 | +0.17(+3.42%) |
Jan 27, 2009 | 4.636 | 5.086 | 4.614 | 4.903 | 101,714 | +0.27(+5.76%) |
Jan 26, 2009 | 4.530 | 4.667 | 4.453 | 4.636 | 40,880 | +0.10(+2.18%) |
Jan 23, 2009 | 4.278 | 4.614 | 4.278 | 4.537 | 40,679 | +0.18(+4.02%) |
Jan 22, 2009 | 4.476 | 4.553 | 4.232 | 4.362 | 74,265 | -0.20(-4.35%) |
Jan 21, 2009 | 4.347 | 4.583 | 4.194 | 4.560 | 74,207 | +0.26(+6.03%) |
Jan 20, 2009 | 4.682 | 4.713 | 4.301 | 4.301 | 51,157 | -0.42(-8.89%) |
Jan 16, 2009 | 4.682 | 4.789 | 4.377 | 4.720 | 78,464 | +0.14(+2.99%) |
Jan 15, 2009 | 4.636 | 4.682 | 4.453 | 4.583 | 37,346 | -0.05(-1.15%) |
Jan 14, 2009 | 4.606 | 4.766 | 4.469 | 4.636 | 76,102 | -0.03(-0.65%) |
Jan 13, 2009 | 4.758 | 4.873 | 4.636 | 4.667 | 50,269 | -0.09(-1.92%) |
Jan 12, 2009 | 4.652 | 4.842 | 4.652 | 4.758 | 76,312 | +0.09(+1.96%) |
Jan 09, 2009 | 4.903 | 4.949 | 4.598 | 4.667 | 66,361 | -0.22(-4.52%) |
Jan 08, 2009 | 4.774 | 4.941 | 4.774 | 4.888 | 34,638 | +0.12(+2.56%) |
Jan 07, 2009 | 5.178 | 5.178 | 4.667 | 4.766 | 54,697 | -0.47(-9.02%) |
Jan 06, 2009 | 5.071 | 5.376 | 4.957 | 5.239 | 309,369 | +0.22(+4.41%) |
Jan 05, 2009 | 5.269 | 5.338 | 4.941 | 5.018 | 46,978 | -0.27(-5.05%) |
Jan 02, 2009 | 5.033 | 5.429 | 5.002 | 5.285 | 61,982 | +0.27(+5.48%) |
Dec 31, 2008 | 4.438 | 5.079 | 4.400 | 5.010 | 169,265 | +0.59(+13.28%) |
Dec 30, 2008 | 4.331 | 4.423 | 4.186 | 4.423 | 109,480 | +0.13(+3.02%) |
Dec 29, 2008 | 4.507 | 4.507 | 4.164 | 4.293 | 109,984 | -0.21(-4.74%) |
Dec 26, 2008 | 4.408 | 4.507 | 4.293 | 4.507 | 24,601 | +0.09(+2.07%) |
Dec 24, 2008 | 4.270 | 4.415 | 4.049 | 4.415 | 51,363 | +0.17(+3.95%) |
Dec 23, 2008 | 4.408 | 4.499 | 4.240 | 4.247 | 75,351 | -0.11(-2.62%) |
Dec 22, 2008 | 4.575 | 4.575 | 4.072 | 4.362 | 91,169 | -0.21(-4.51%) |
Dec 19, 2008 | 4.530 | 4.575 | 4.347 | 4.568 | 359,189 | +0.14(+3.28%) |
Dec 18, 2008 | 4.308 | 4.438 | 4.171 | 4.423 | 188,443 | +0.11(+2.47%) |
Dec 17, 2008 | 4.392 | 4.484 | 4.194 | 4.316 | 66,831 | -0.18(-3.90%) |
Dec 16, 2008 | 4.148 | 4.553 | 4.080 | 4.492 | 156,195 | +0.37(+9.07%) |
Dec 15, 2008 | 4.156 | 4.293 | 3.958 | 4.118 | 69,061 | -0.02(-0.37%) |
Dec 12, 2008 | 4.110 | 4.133 | 3.866 | 4.133 | 69,125 | -0.03(-0.73%) |
Dec 11, 2008 | 4.286 | 4.385 | 4.110 | 4.164 | 67,005 | -0.16(-3.70%) |
Dec 10, 2008 | 4.301 | 4.461 | 4.141 | 4.324 | 44,603 | +0.06(+1.43%) |
Dec 09, 2008 | 4.103 | 4.453 | 4.103 | 4.263 | 164,704 | +0.15(+3.71%) |
Dec 08, 2008 | 4.133 | 4.492 | 4.080 | 4.110 | 125,867 | +0.05(+1.13%) |
Dec 05, 2008 | 4.057 | 4.118 | 3.805 | 4.064 | 89,192 | -0.03(-0.74%) |
Dec 04, 2008 | 4.400 | 4.522 | 4.080 | 4.095 | 74,998 | -0.40(-8.83%) |
Dec 03, 2008 | 4.469 | 4.629 | 4.034 | 4.492 | 132,121 | +0.21(+4.99%) |
Dec 02, 2008 | 3.942 | 4.278 | 3.775 | 4.278 | 80,766 | +0.40(+10.43%) |
Dec 01, 2008 | 4.408 | 4.499 | 3.843 | 3.874 | 126,655 | -0.73(-15.89%) |
Nov 28, 2008 | 4.019 | 4.606 | 4.019 | 4.606 | 121,913 | +0.22(+5.04%) |
Nov 26, 2008 | 3.820 | 4.400 | 3.630 | 4.385 | 72,025 | +0.50(+12.75%) |
Nov 25, 2008 | 3.836 | 3.889 | 3.584 | 3.889 | 97,018 | +0.09(+2.41%) |
Nov 24, 2008 | 3.683 | 4.034 | 3.576 | 3.798 | 189,688 | +0.29(+8.26%) |
Nov 21, 2008 | 2.898 | 3.622 | 2.669 | 3.508 | 461,286 | +0.66(+23.32%) |
Nov 20, 2008 | 3.081 | 3.081 | 2.844 | 2.844 | 288,388 | -0.24(-7.90%) |
Nov 19, 2008 | 3.493 | 3.493 | 3.088 | 3.088 | 188,174 | -0.40(-11.38%) |
Nov 18, 2008 | 3.683 | 3.912 | 3.432 | 3.485 | 150,043 | -0.17(-4.59%) |
Nov 17, 2008 | 3.637 | 3.782 | 3.592 | 3.653 | 210,394 | +0.01(+0.21%) |
Nov 14, 2008 | 3.897 | 4.019 | 3.630 | 3.645 | 82,302 | -0.35(-8.78%) |
Nov 13, 2008 | 3.805 | 4.011 | 3.660 | 3.996 | 108,756 | +0.18(+4.80%) |
Nov 12, 2008 | 4.011 | 4.011 | 3.737 | 3.813 | 139,779 | -0.28(-6.89%) |
Nov 11, 2008 | 4.110 | 4.369 | 4.049 | 4.095 | 110,530 | -0.05(-1.11%) |
Nov 10, 2008 | 4.186 | 4.240 | 4.034 | 4.141 | 94,757 | +0.03(+0.74%) |
Nov 07, 2008 | 4.202 | 4.301 | 4.034 | 4.110 | 92,904 | -0.02(-0.37%) |
Nov 06, 2008 | 4.301 | 4.385 | 4.118 | 4.125 | 114,513 | -0.18(-4.08%) |
Nov 05, 2008 | 4.408 | 4.415 | 4.217 | 4.301 | 111,977 | -0.14(-3.26%) |
Nov 04, 2008 | 4.446 | 4.583 | 4.250 | 4.446 | 121,769 | +0.03(+0.69%) |