Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.750 | 5.823 | 5.736 | 5.817 | 1,675,238 | -0.13(-2.26%) |
Aug 28, 2009 | 5.891 | 5.958 | 5.790 | 5.951 | 7,109,303 | +0.62(+11.73%) |
Aug 27, 2009 | 5.246 | 5.333 | 5.125 | 5.326 | 1,699,598 | +0.21(+4.07%) |
Aug 26, 2009 | 5.132 | 5.152 | 5.085 | 5.118 | 1,614,917 | +0.03(+0.66%) |
Aug 25, 2009 | 5.158 | 5.179 | 5.058 | 5.085 | 1,362,342 | -0.01(-0.13%) |
Aug 24, 2009 | 5.165 | 5.185 | 5.068 | 5.091 | 961,969 | -0.07(-1.30%) |
Aug 21, 2009 | 5.145 | 5.219 | 5.111 | 5.158 | 1,510,507 | +0.14(+2.81%) |
Aug 20, 2009 | 4.984 | 5.051 | 4.964 | 5.017 | 3,027,780 | +0.12(+2.47%) |
Aug 19, 2009 | 4.823 | 4.937 | 4.802 | 4.896 | 1,172,526 | -0.02(-0.41%) |
Aug 18, 2009 | 4.863 | 4.950 | 4.856 | 4.917 | 1,174,113 | -0.06(-1.21%) |
Aug 17, 2009 | 4.991 | 4.997 | 4.910 | 4.977 | 769,494 | -0.14(-2.76%) |
Aug 14, 2009 | 5.179 | 5.185 | 5.071 | 5.118 | 1,253,441 | -0.09(-1.68%) |
Aug 13, 2009 | 5.165 | 5.205 | 5.098 | 5.205 | 2,014,218 | +0.11(+2.11%) |
Aug 12, 2009 | 5.038 | 5.145 | 5.031 | 5.098 | 1,079,920 | +0.13(+2.57%) |
Aug 11, 2009 | 5.044 | 5.044 | 4.930 | 4.970 | 1,800,834 | -0.17(-3.27%) |
Aug 10, 2009 | 5.172 | 5.185 | 5.118 | 5.138 | 1,213,167 | -0.07(-1.42%) |
Aug 07, 2009 | 5.266 | 5.299 | 5.179 | 5.212 | 1,869,778 | -0.07(-1.27%) |
Aug 06, 2009 | 5.346 | 5.346 | 5.232 | 5.279 | 2,219,689 | +0.11(+2.08%) |
Aug 05, 2009 | 5.259 | 5.266 | 5.132 | 5.172 | 1,454,157 | -0.12(-2.28%) |
Aug 04, 2009 | 5.266 | 5.326 | 5.246 | 5.293 | 1,020,276 | +0.03(+0.48%) |
Aug 03, 2009 | 5.226 | 5.293 | 5.179 | 5.268 | 1,222,245 | +0.17(+3.33%) |
Jul 31, 2009 | 5.017 | 5.132 | 4.977 | 5.098 | 1,177,345 | +0.12(+2.43%) |
Jul 30, 2009 | 5.011 | 5.085 | 4.977 | 4.977 | 1,529,219 | -0.06(-1.20%) |
Jul 29, 2009 | 5.031 | 5.058 | 4.984 | 5.038 | 2,186,919 | -0.03(-0.53%) |
Jul 28, 2009 | 4.944 | 5.064 | 4.910 | 5.064 | 2,051,583 | -0.04(-0.79%) |
Jul 27, 2009 | 5.098 | 5.138 | 5.038 | 5.105 | 1,457,807 | -0.08(-1.55%) |
Jul 24, 2009 | 5.172 | 5.205 | 5.071 | 5.185 | 4,057 | -0.04(-0.77%) |
Jul 23, 2009 | 5.085 | 5.232 | 5.051 | 5.226 | 2,876,131 | -0.05(-1.02%) |
Jul 22, 2009 | 5.165 | 5.313 | 5.152 | 5.279 | 2,314,301 | +0.03(+0.51%) |
Jul 21, 2009 | 5.373 | 5.373 | 5.158 | 5.252 | 3,399,492 | +0.01(+0.26%) |
Jul 20, 2009 | 5.259 | 5.286 | 5.172 | 5.239 | 1,950,447 | +0.11(+2.09%) |
Jul 17, 2009 | 5.118 | 5.172 | 5.051 | 5.132 | 2,831,540 | -0.09(-1.67%) |
Jul 16, 2009 | 5.118 | 5.239 | 5.085 | 5.219 | 3,391,349 | -0.01(-0.26%) |
Jul 15, 2009 | 5.192 | 5.246 | 5.158 | 5.232 | 4,174,315 | +0.42(+8.80%) |
Jul 14, 2009 | 4.843 | 4.863 | 4.770 | 4.809 | 1,595,827 | -0.07(-1.51%) |
Jul 13, 2009 | 4.796 | 4.903 | 4.782 | 4.883 | 2,103,326 | +0.19(+4.01%) |
Jul 10, 2009 | 4.682 | 4.776 | 4.628 | 4.695 | 3,249,808 | -0.21(-4.25%) |
Jul 09, 2009 | 4.923 | 4.950 | 4.863 | 4.903 | 2,257,476 | +0.12(+2.53%) |
Jul 08, 2009 | 4.843 | 4.856 | 4.707 | 4.782 | 2,881,088 | +0.06(+1.28%) |
Jul 07, 2009 | 4.829 | 4.849 | 4.702 | 4.722 | 1,794,152 | -0.13(-2.77%) |
Jul 06, 2009 | 4.856 | 4.923 | 4.802 | 4.856 | 1,375,085 | -0.13(-2.69%) |
Jul 02, 2009 | 5.058 | 5.058 | 4.957 | 4.991 | 1,043,959 | -0.17(-3.26%) |
Jul 01, 2009 | 5.118 | 5.222 | 5.098 | 5.158 | 1,916,876 | +0.11(+2.26%) |
Jun 30, 2009 | 5.098 | 5.105 | 4.950 | 5.044 | 1,541,528 | -0.01(-0.13%) |
Jun 29, 2009 | 5.038 | 5.085 | 5.011 | 5.051 | 1,114,356 | +0.04(+0.80%) |
Jun 26, 2009 | 5.011 | 5.051 | 4.970 | 5.011 | 1,432,832 | -0.01(-0.27%) |
Jun 25, 2009 | 4.950 | 5.044 | 4.937 | 5.024 | 3,075,605 | +0.11(+2.33%) |
Jun 24, 2009 | 4.856 | 4.964 | 4.849 | 4.910 | 3,870,027 | +0.10(+2.09%) |
Jun 23, 2009 | 4.849 | 4.876 | 4.722 | 4.809 | 3,470,134 | -0.07(-1.51%) |
Jun 22, 2009 | 4.957 | 5.004 | 4.863 | 4.883 | 2,098,228 | -0.24(-4.72%) |
Jun 19, 2009 | 5.158 | 5.205 | 5.105 | 5.125 | 2,004,959 | +0.10(+2.01%) |
Jun 18, 2009 | 5.051 | 5.105 | 4.991 | 5.024 | 1,891,271 | -0.01(-0.13%) |
Jun 17, 2009 | 4.957 | 5.091 | 4.870 | 5.031 | 3,955,396 | +0.02(+0.40%) |
Jun 16, 2009 | 5.085 | 5.145 | 5.011 | 5.011 | 2,335,868 | -0.09(-1.71%) |
Jun 15, 2009 | 5.165 | 5.179 | 5.017 | 5.098 | 2,614,752 | -0.36(-6.53%) |
Jun 12, 2009 | 5.508 | 5.508 | 5.400 | 5.454 | 2,813,648 | -0.04(-0.73%) |
Jun 11, 2009 | 5.481 | 5.575 | 5.474 | 5.494 | 3,649,482 | -0.01(-0.24%) |
Jun 10, 2009 | 5.494 | 5.521 | 5.373 | 5.508 | 4,016,666 | +0.28(+5.40%) |
Jun 09, 2009 | 5.199 | 5.273 | 5.145 | 5.226 | 2,516,157 | +0.26(+5.14%) |
Jun 08, 2009 | 4.930 | 4.991 | 4.883 | 4.970 | 1,910,748 | -0.05(-0.94%) |
Jun 05, 2009 | 5.105 | 5.132 | 4.957 | 5.017 | 1,896,562 | -0.09(-1.84%) |
Jun 04, 2009 | 5.125 | 5.125 | 5.038 | 5.111 | 1,851,689 | +0.04(+0.79%) |
Jun 03, 2009 | 5.125 | 5.138 | 4.997 | 5.071 | 2,410,740 | -0.24(-4.55%) |
Jun 02, 2009 | 5.313 | 5.380 | 5.266 | 5.313 | 3,118,263 | +0.16(+3.13%) |
Jun 01, 2009 | 5.085 | 5.192 | 5.058 | 5.152 | 1,627,545 | +0.21(+4.21%) |
May 29, 2009 | 4.930 | 4.964 | 4.863 | 4.944 | 3,185,022 | +0.21(+4.55%) |
May 28, 2009 | 4.735 | 4.762 | 4.608 | 4.729 | 2,152,811 | +0.07(+1.44%) |
May 27, 2009 | 4.715 | 4.742 | 4.635 | 4.661 | 2,259,712 | -0.03(-0.72%) |
May 26, 2009 | 4.507 | 4.729 | 4.507 | 4.695 | 1,781,055 | +0.10(+2.19%) |
May 22, 2009 | 4.635 | 4.648 | 4.567 | 4.594 | 2,238,709 | +0.05(+1.03%) |
May 21, 2009 | 4.641 | 4.668 | 4.487 | 4.547 | 2,782,892 | -0.19(-4.11%) |
May 20, 2009 | 4.816 | 4.870 | 4.708 | 4.742 | 2,744,076 | -0.07(-1.40%) |
May 19, 2009 | 4.755 | 4.876 | 4.702 | 4.809 | 3,196,931 | +0.17(+3.62%) |
May 18, 2009 | 4.467 | 4.675 | 4.446 | 4.641 | 4,062,720 | +0.44(+10.38%) |
May 15, 2009 | 4.225 | 4.305 | 4.178 | 4.205 | 2,201,774 | +0.02(+0.48%) |
May 14, 2009 | 4.077 | 4.205 | 4.070 | 4.185 | 1,425,860 | +0.14(+3.49%) |
May 13, 2009 | 4.117 | 4.131 | 4.030 | 4.043 | 1,356,604 | -0.26(-5.94%) |
May 12, 2009 | 4.393 | 4.413 | 4.205 | 4.299 | 3,383,462 | -0.02(-0.47%) |
May 11, 2009 | 4.292 | 4.366 | 4.245 | 4.319 | 2,553,603 | -0.23(-5.02%) |
May 08, 2009 | 4.614 | 4.635 | 4.473 | 4.547 | 2,308,904 | -0.06(-1.31%) |
May 07, 2009 | 4.950 | 4.970 | 4.554 | 4.608 | 4,650,509 | -0.20(-4.19%) |
May 06, 2009 | 4.876 | 4.883 | 4.708 | 4.809 | 2,157,596 | +0.11(+2.29%) |
May 05, 2009 | 4.802 | 4.816 | 4.668 | 4.702 | 1,371,947 | -0.08(-1.69%) |
May 04, 2009 | 4.749 | 4.782 | 4.621 | 4.782 | 2,023,298 | +0.41(+9.37%) |
May 01, 2009 | 4.265 | 4.420 | 4.198 | 4.373 | 2,122,124 | -0.04(-0.91%) |
Apr 30, 2009 | 4.460 | 4.493 | 4.373 | 4.413 | 3,767,519 | -0.01(-0.30%) |
Apr 29, 2009 | 4.359 | 4.480 | 4.352 | 4.426 | 1,153,173 | +0.17(+4.11%) |
Apr 28, 2009 | 4.198 | 4.312 | 4.178 | 4.252 | 2,001,533 | -0.15(-3.51%) |
Apr 27, 2009 | 4.413 | 4.493 | 4.359 | 4.406 | 2,051,708 | -0.02(-0.46%) |
Apr 24, 2009 | 4.420 | 4.467 | 4.366 | 4.426 | 1,924,135 | -0.04(-0.90%) |
Apr 23, 2009 | 4.413 | 4.487 | 4.332 | 4.467 | 2,834,779 | +0.11(+2.47%) |
Apr 22, 2009 | 4.218 | 4.453 | 4.185 | 4.359 | 2,824,485 | +0.08(+1.88%) |
Apr 21, 2009 | 4.111 | 4.299 | 4.104 | 4.279 | 3,548,802 | +0.30(+7.60%) |
Apr 20, 2009 | 4.218 | 4.225 | 3.949 | 3.976 | 2,756,299 | -0.53(-11.77%) |
Apr 17, 2009 | 4.440 | 4.527 | 4.399 | 4.507 | 2,012,414 | +0.15(+3.55%) |
Apr 16, 2009 | 4.252 | 4.379 | 4.232 | 4.352 | 2,202,946 | +0.23(+5.54%) |
Apr 15, 2009 | 4.003 | 4.131 | 3.970 | 4.124 | 1,287,636 | +0.01(+0.33%) |
Apr 14, 2009 | 4.064 | 4.158 | 4.046 | 4.111 | 1,949,748 | +0.02(+0.49%) |
Apr 13, 2009 | 4.117 | 4.117 | 3.943 | 4.090 | 1,363,852 | +0.06(+1.50%) |
Apr 09, 2009 | 3.990 | 4.113 | 3.971 | 4.030 | 2,835,780 | +0.21(+5.45%) |
Apr 08, 2009 | 3.748 | 3.855 | 3.721 | 3.822 | 1,955,764 | +0.27(+7.56%) |
Apr 07, 2009 | 3.593 | 3.620 | 3.540 | 3.553 | 1,598,867 | -0.17(-4.68%) |
Apr 06, 2009 | 3.728 | 3.748 | 3.654 | 3.728 | 1,890,753 | -0.11(-2.97%) |
Apr 03, 2009 | 3.761 | 3.842 | 3.714 | 3.842 | 2,531,838 | +0.20(+5.54%) |
Apr 02, 2009 | 3.593 | 3.701 | 3.573 | 3.640 | 2,044,740 | +0.19(+5.65%) |
Apr 01, 2009 | 3.352 | 3.479 | 3.338 | 3.446 | 3,431,411 | +0.11(+3.43%) |
Mar 31, 2009 | 3.291 | 3.399 | 3.278 | 3.331 | 1,801,041 | +0.13(+3.98%) |
Mar 30, 2009 | 3.231 | 3.251 | 3.150 | 3.204 | 1,680,522 | -0.21(-6.29%) |
Mar 26, 2009 | 3.331 | 3.446 | 3.291 | 3.419 | 3,161,835 | +0.26(+8.07%) |
Mar 25, 2009 | 3.117 | 3.204 | 3.096 | 3.164 | 4,629,241 | +0.21(+7.29%) |
Mar 24, 2009 | 2.955 | 3.002 | 2.935 | 2.949 | 1,441,819 | -0.07(-2.23%) |
Mar 23, 2009 | 2.950 | 3.029 | 2.935 | 3.016 | 4,665,207 | +0.11(+3.70%) |
Mar 20, 2009 | 2.962 | 3.002 | 2.888 | 2.908 | 1,516,166 | -0.17(-5.66%) |
Mar 19, 2009 | 3.164 | 3.184 | 3.083 | 3.083 | 1,246,963 | -0.09(-2.75%) |
Mar 18, 2009 | 2.996 | 3.170 | 2.996 | 3.170 | 3,251,069 | +0.14(+4.66%) |
Mar 17, 2009 | 2.928 | 3.043 | 2.908 | 3.029 | 2,748,648 | +0.06(+2.04%) |
Mar 16, 2009 | 3.029 | 3.056 | 2.962 | 2.969 | 3,180,964 | +0.06(+2.08%) |
Mar 13, 2009 | 2.942 | 2.986 | 2.855 | 2.908 | 0 | -0.04(-1.37%) |
Mar 12, 2009 | 2.821 | 2.969 | 2.821 | 2.949 | 2,583,768 | +0.07(+2.57%) |
Mar 11, 2009 | 2.915 | 2.922 | 2.841 | 2.875 | 2,981,220 | +0.10(+3.63%) |
Mar 10, 2009 | 2.707 | 2.821 | 2.707 | 2.774 | 2,947,214 | +0.23(+8.97%) |
Mar 09, 2009 | 2.532 | 2.613 | 2.532 | 2.546 | 3,078,668 | -0.03(-1.04%) |
Mar 06, 2009 | 2.646 | 2.673 | 2.505 | 2.572 | 0 | -0.03(-1.04%) |
Mar 05, 2009 | 2.680 | 2.707 | 2.593 | 2.599 | 2,540,205 | -0.17(-6.29%) |
Mar 04, 2009 | 2.787 | 2.821 | 2.754 | 2.774 | 5,985,721 | -0.03(-0.96%) |
Mar 02, 2009 | 2.875 | 2.902 | 2.781 | 2.801 | 1,754,704 | -0.19(-6.29%) |
Feb 27, 2009 | 2.922 | 3.016 | 2.922 | 2.989 | 0 | -0.02(-0.67%) |
Feb 26, 2009 | 3.083 | 3.137 | 2.999 | 3.009 | 1,833,170 | -0.09(-2.82%) |
Feb 25, 2009 | 3.070 | 3.143 | 3.002 | 3.096 | 1,877,225 | -0.05(-1.50%) |
Feb 24, 2009 | 3.029 | 3.164 | 3.009 | 3.143 | 1,765,290 | +0.15(+5.17%) |
Feb 23, 2009 | 3.177 | 3.177 | 2.962 | 2.989 | 1,988,948 | -0.25(-7.68%) |
Feb 20, 2009 | 3.197 | 3.291 | 3.190 | 3.237 | 2,012,161 | -0.07(-2.03%) |
Feb 19, 2009 | 3.466 | 3.466 | 3.291 | 3.305 | 2,410,481 | -0.12(-3.53%) |
Feb 18, 2009 | 3.546 | 3.546 | 3.399 | 3.426 | 2,132,371 | -0.15(-4.32%) |
Feb 17, 2009 | 3.587 | 3.647 | 3.533 | 3.580 | 2,622,398 | -0.19(-4.99%) |
Feb 13, 2009 | 3.788 | 3.835 | 3.748 | 3.768 | 1,723,881 | +0.11(+3.12%) |
Feb 12, 2009 | 3.540 | 3.661 | 3.506 | 3.654 | 2,097,292 | -0.02(-0.55%) |
Feb 11, 2009 | 3.728 | 3.748 | 3.614 | 3.674 | 2,371,643 | +0.01(+0.37%) |
Feb 10, 2009 | 3.835 | 3.896 | 3.640 | 3.661 | 3,375,702 | -0.26(-6.52%) |
Feb 09, 2009 | 3.943 | 3.949 | 3.869 | 3.916 | 1,622,501 | +0.07(+1.75%) |
Feb 06, 2009 | 3.768 | 3.889 | 3.734 | 3.849 | 2,083,325 | +0.27(+7.50%) |
Feb 05, 2009 | 3.473 | 3.634 | 3.419 | 3.580 | 2,941,187 | +0.11(+3.29%) |
Feb 04, 2009 | 3.520 | 3.607 | 3.446 | 3.466 | 2,794,314 | -0.11(-3.19%) |
Feb 03, 2009 | 3.486 | 3.600 | 3.452 | 3.580 | 2,312,738 | +0.14(+4.10%) |
Feb 02, 2009 | 3.412 | 3.473 | 3.392 | 3.439 | 1,869,425 | -0.03(-0.97%) |
Jan 30, 2009 | 3.573 | 3.580 | 3.459 | 3.473 | 0 | -0.01(-0.39%) |
Jan 29, 2009 | 3.560 | 3.567 | 3.473 | 3.486 | 2,129,618 | -0.19(-5.29%) |
Jan 28, 2009 | 3.829 | 3.835 | 3.661 | 3.681 | 4,137,274 | -0.10(-2.66%) |
Jan 27, 2009 | 3.775 | 3.842 | 3.743 | 3.782 | 3,197,554 | +0.09(+2.55%) |
Jan 26, 2009 | 3.614 | 3.782 | 3.587 | 3.687 | 3,955,465 | +0.10(+2.81%) |
Jan 23, 2009 | 3.426 | 3.620 | 3.412 | 3.587 | 3,711,197 | -0.04(-1.11%) |
Jan 22, 2009 | 3.580 | 3.661 | 3.513 | 3.627 | 3,316,948 | -0.18(-4.76%) |
Jan 21, 2009 | 3.728 | 3.822 | 3.640 | 3.808 | 3,033,893 | +0.21(+5.98%) |
Jan 20, 2009 | 3.741 | 3.748 | 3.593 | 3.593 | 2,303,957 | -0.28(-7.12%) |
Jan 16, 2009 | 3.943 | 3.943 | 3.741 | 3.869 | 2,947,443 | -0.05(-1.20%) |
Jan 15, 2009 | 3.949 | 3.970 | 3.795 | 3.916 | 2,967,629 | -0.03(-0.85%) |
Jan 14, 2009 | 3.970 | 3.990 | 3.895 | 3.949 | 2,369,017 | -0.20(-4.85%) |
Jan 13, 2009 | 4.057 | 4.158 | 4.057 | 4.151 | 2,318,686 | -0.02(-0.48%) |
Jan 12, 2009 | 4.238 | 4.265 | 4.144 | 4.171 | 2,776,993 | -0.22(-5.05%) |
Jan 09, 2009 | 4.527 | 4.547 | 4.386 | 4.393 | 2,042,409 | -0.24(-5.22%) |
Jan 08, 2009 | 4.621 | 4.655 | 4.547 | 4.635 | 1,961,822 | -0.08(-1.71%) |
Jan 07, 2009 | 4.729 | 4.802 | 4.661 | 4.715 | 1,701,884 | -0.01(-0.14%) |
Jan 06, 2009 | 4.635 | 4.749 | 4.561 | 4.722 | 2,229,990 | +0.19(+4.15%) |
Jan 05, 2009 | 4.487 | 4.561 | 4.446 | 4.534 | 1,010,972 | -0.03(-0.74%) |
Jan 02, 2009 | 4.332 | 4.567 | 4.332 | 4.567 | 0 | +0.10(+2.26%) |
Jan 01, 2009 | 4.352 | 4.520 | 4.352 | 4.467 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.352 | 4.520 | 4.352 | 4.467 | 1,471,433 | +0.05(+1.22%) |
Dec 30, 2008 | 4.332 | 4.420 | 4.319 | 4.413 | 1,064,302 | +0.08(+1.86%) |
Dec 29, 2008 | 4.426 | 4.440 | 4.285 | 4.332 | 1,129,249 | -0.07(-1.68%) |
Dec 26, 2008 | 4.399 | 4.426 | 4.359 | 4.406 | 592,278 | +0.02(+0.46%) |
Dec 24, 2008 | 4.171 | 4.399 | 4.171 | 4.386 | 485,335 | +0.05(+1.08%) |
Dec 23, 2008 | 4.379 | 4.393 | 4.292 | 4.339 | 1,521,992 | +0.03(+0.62%) |
Dec 22, 2008 | 4.493 | 4.493 | 4.252 | 4.312 | 2,524,851 | -0.10(-2.28%) |
Dec 19, 2008 | 4.467 | 4.487 | 4.366 | 4.413 | 2,700,304 | -0.12(-2.67%) |
Dec 18, 2008 | 4.668 | 4.675 | 4.473 | 4.534 | 2,238,167 | -0.15(-3.16%) |
Dec 17, 2008 | 4.641 | 4.749 | 4.614 | 4.682 | 3,151,881 | -0.20(-4.13%) |
Dec 16, 2008 | 4.608 | 4.883 | 4.581 | 4.883 | 2,549,278 | +0.34(+7.39%) |
Dec 15, 2008 | 4.554 | 4.561 | 4.440 | 4.547 | 1,824,305 | +0.07(+1.50%) |
Dec 12, 2008 | 4.305 | 4.507 | 4.285 | 4.480 | 0 | +0.08(+1.83%) |
Dec 11, 2008 | 4.426 | 4.527 | 4.373 | 4.399 | 1,816,608 | -0.10(-2.24%) |
Dec 10, 2008 | 4.440 | 4.534 | 4.413 | 4.500 | 2,201,672 | +0.13(+3.08%) |
Dec 09, 2008 | 4.258 | 4.446 | 4.232 | 4.366 | 4,214,241 | +0.06(+1.40%) |
Dec 08, 2008 | 4.279 | 4.359 | 4.245 | 4.305 | 1,575,816 | +0.09(+2.07%) |
Dec 05, 2008 | 4.124 | 4.232 | 3.963 | 4.218 | 3,044,327 | +0.11(+2.78%) |
Dec 04, 2008 | 4.158 | 4.272 | 4.030 | 4.104 | 2,933,494 | -0.30(-6.72%) |
Dec 03, 2008 | 4.287 | 4.420 | 4.144 | 4.399 | 2,707,480 | +0.19(+4.47%) |
Dec 02, 2008 | 4.205 | 4.238 | 4.070 | 4.211 | 3,083,134 | +0.11(+2.79%) |
Dec 01, 2008 | 4.245 | 4.255 | 4.070 | 4.097 | 3,160,790 | -0.34(-7.72%) |
Nov 28, 2008 | 4.373 | 4.467 | 4.352 | 4.440 | 1,777,343 | -0.38(-7.81%) |
Nov 26, 2008 | 4.588 | 4.836 | 4.574 | 4.816 | 2,500,358 | +0.19(+4.22%) |
Nov 25, 2008 | 4.789 | 4.789 | 4.440 | 4.621 | 3,069,291 | -0.03(-0.58%) |
Nov 24, 2008 | 4.507 | 4.722 | 4.446 | 4.648 | 3,184,108 | +0.23(+5.17%) |
Nov 21, 2008 | 4.420 | 4.453 | 4.178 | 4.420 | 4,410,742 | +0.16(+3.79%) |
Nov 20, 2008 | 4.346 | 4.581 | 4.218 | 4.258 | 3,539,572 | -0.14(-3.21%) |
Nov 19, 2008 | 4.688 | 4.735 | 4.386 | 4.399 | 2,451,821 | -0.31(-6.56%) |
Nov 18, 2008 | 4.742 | 4.809 | 4.547 | 4.708 | 4,827,318 | -0.18(-3.71%) |
Nov 17, 2008 | 4.991 | 5.071 | 4.870 | 4.890 | 2,696,601 | -0.15(-2.93%) |
Nov 14, 2008 | 5.132 | 5.252 | 4.984 | 5.038 | 0 | -0.40(-7.41%) |
Nov 13, 2008 | 4.991 | 5.467 | 4.829 | 5.441 | 3,315,860 | +0.32(+6.16%) |
Nov 12, 2008 | 5.179 | 5.273 | 5.091 | 5.125 | 2,026,240 | -0.15(-2.93%) |
Nov 11, 2008 | 5.333 | 5.387 | 5.199 | 5.279 | 1,641,285 | -0.13(-2.36%) |
Nov 10, 2008 | 5.696 | 5.709 | 5.360 | 5.407 | 2,639,000 | -0.24(-4.28%) |
Nov 07, 2008 | 5.548 | 5.669 | 5.474 | 5.649 | 1,911,695 | +0.29(+5.39%) |
Nov 06, 2008 | 5.756 | 5.810 | 5.333 | 5.360 | 2,459,196 | -0.43(-7.42%) |
Nov 05, 2008 | 5.991 | 6.119 | 5.763 | 5.790 | 2,160,890 | -0.27(-4.43%) |
Nov 04, 2008 | 5.891 | 6.092 | 5.823 | 6.058 | 1,803,962 | +0.40(+7.13%) |
Nov 03, 2008 | 5.702 | 5.756 | 5.622 | 5.655 | 1,587,196 | +0.11(+1.94%) |
Oct 31, 2008 | 5.313 | 5.608 | 5.259 | 5.548 | 0 | -0.01(-0.24%) |
Oct 30, 2008 | 5.676 | 5.696 | 5.299 | 5.561 | 3,712,367 | -0.07(-1.19%) |
Oct 29, 2008 | 5.649 | 5.803 | 5.582 | 5.629 | 4,248,053 | -0.19(-3.23%) |
Oct 28, 2008 | 5.394 | 5.823 | 5.125 | 5.817 | 4,560,066 | +0.71(+13.95%) |
Oct 27, 2008 | 5.038 | 5.313 | 4.984 | 5.105 | 4,326,830 | -0.18(-3.43%) |
Oct 24, 2008 | 4.984 | 5.414 | 4.984 | 5.286 | 6,107,887 | -0.13(-2.48%) |
Oct 23, 2008 | 5.313 | 5.501 | 5.185 | 5.420 | 5,093,070 | +0.07(+1.38%) |
Oct 22, 2008 | 5.535 | 5.575 | 5.205 | 5.346 | 4,435,819 | -0.17(-3.05%) |
Oct 21, 2008 | 5.602 | 5.716 | 5.508 | 5.514 | 4,740,227 | -0.49(-8.17%) |
Oct 20, 2008 | 5.736 | 6.011 | 5.696 | 6.005 | 2,700,012 | +0.41(+7.32%) |
Oct 17, 2008 | 5.434 | 5.830 | 5.427 | 5.595 | 0 | -0.03(-0.48%) |
Oct 16, 2008 | 5.360 | 5.662 | 5.105 | 5.622 | 5,176,788 | +0.32(+6.08%) |
Oct 15, 2008 | 5.891 | 5.904 | 5.299 | 5.299 | 5,245,222 | -0.95(-15.16%) |
Oct 14, 2008 | 6.616 | 6.643 | 6.139 | 6.247 | 3,793,146 | -0.41(-6.16%) |
Oct 13, 2008 | 6.320 | 6.663 | 6.260 | 6.656 | 3,257,099 | +0.69(+11.60%) |
Oct 10, 2008 | 5.891 | 6.193 | 5.676 | 5.964 | 5,422,494 | +0.07(+1.25%) |
Oct 09, 2008 | 6.448 | 6.461 | 5.884 | 5.891 | 4,835,744 | -0.19(-3.09%) |
Oct 08, 2008 | 6.126 | 6.375 | 5.931 | 6.079 | 7,123,371 | +0.03(+0.56%) |
Oct 07, 2008 | 6.482 | 6.488 | 6.045 | 6.045 | 4,459,026 | -0.23(-3.64%) |
Oct 06, 2008 | 6.367 | 6.394 | 5.978 | 6.273 | 6,747,399 | -0.64(-9.32%) |
Oct 03, 2008 | 6.616 | 6.918 | 6.609 | 6.918 | 0 | +0.19(+2.79%) |
Oct 02, 2008 | 7.012 | 7.026 | 6.730 | 6.730 | 2,765,451 | -0.15(-2.15%) |
Oct 01, 2008 | 6.710 | 6.979 | 6.697 | 6.878 | 4,164,931 | +0.04(+0.59%) |
Sep 30, 2008 | 6.650 | 6.851 | 6.596 | 6.838 | 3,080,286 | +0.22(+3.35%) |
Sep 29, 2008 | 7.019 | 7.053 | 6.549 | 6.616 | 3,720,951 | -0.63(-8.71%) |
Sep 26, 2008 | 7.106 | 7.267 | 7.059 | 7.247 | 0 | -0.24(-3.14%) |
Sep 25, 2008 | 7.476 | 7.556 | 7.422 | 7.482 | 2,137,740 | +0.17(+2.39%) |
Sep 24, 2008 | 7.482 | 7.482 | 7.261 | 7.308 | 3,368,758 | -0.12(-1.63%) |
Sep 23, 2008 | 7.603 | 7.677 | 7.382 | 7.429 | 3,410,071 | -0.40(-5.06%) |
Sep 22, 2008 | 8.161 | 8.161 | 7.798 | 7.825 | 3,254,495 | -0.51(-6.12%) |
Sep 19, 2008 | 8.309 | 8.429 | 8.228 | 8.335 | 0 | +0.13(+1.55%) |
Sep 18, 2008 | 8.053 | 8.315 | 7.906 | 8.208 | 8,015,535 | +0.28(+3.47%) |
Sep 17, 2008 | 8.067 | 8.120 | 7.785 | 7.932 | 6,658,610 | -0.28(-3.43%) |
Sep 16, 2008 | 8.000 | 8.262 | 7.939 | 8.215 | 5,397,497 | +0.00(+0.00%) |
Sep 15, 2008 | 8.248 | 8.342 | 8.181 | 8.215 | 4,871,549 | +0.01(+0.16%) |
Sep 12, 2008 | 8.114 | 8.208 | 8.040 | 8.201 | 3,337,691 | +0.05(+0.58%) |
Sep 11, 2008 | 7.899 | 8.154 | 7.852 | 8.154 | 4,853,479 | +0.27(+3.41%) |
Sep 10, 2008 | 8.047 | 8.047 | 7.852 | 7.885 | 7,002,846 | +0.17(+2.18%) |
Sep 09, 2008 | 7.865 | 7.986 | 7.711 | 7.718 | 5,199,717 | -0.20(-2.54%) |
Sep 08, 2008 | 8.134 | 8.147 | 7.798 | 7.919 | 4,782,556 | -0.07(-0.92%) |
Sep 05, 2008 | 7.852 | 8.033 | 7.778 | 7.993 | 0 | -0.17(-2.06%) |
Sep 04, 2008 | 8.497 | 8.548 | 8.134 | 8.161 | 7,575,707 | -0.62(-7.04%) |
Sep 03, 2008 | 8.947 | 8.974 | 8.718 | 8.779 | 6,402,404 | -0.15(-1.66%) |