Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.622 | 4.662 | 4.579 | 4.622 | 378,962 | -0.01(-0.12%) |
Sep 29, 2009 | 4.687 | 4.690 | 4.585 | 4.628 | 366,231 | -0.03(-0.61%) |
Sep 28, 2009 | 4.639 | 4.687 | 4.599 | 4.656 | 232,827 | +0.08(+1.68%) |
Sep 25, 2009 | 4.565 | 4.593 | 4.494 | 4.579 | 483,050 | +0.01(+0.19%) |
Sep 24, 2009 | 4.673 | 4.676 | 4.556 | 4.571 | 489,454 | -0.05(-0.99%) |
Sep 23, 2009 | 4.622 | 4.653 | 4.608 | 4.616 | 419,387 | +0.00(+0.00%) |
Sep 22, 2009 | 4.622 | 4.622 | 4.582 | 4.616 | 295,494 | +0.02(+0.50%) |
Sep 21, 2009 | 4.559 | 4.619 | 4.540 | 4.593 | 410,924 | +0.03(+0.62%) |
Sep 18, 2009 | 4.588 | 4.619 | 4.525 | 4.565 | 334,607 | -0.03(-0.74%) |
Sep 17, 2009 | 4.636 | 4.642 | 4.551 | 4.599 | 265,756 | +0.08(+1.77%) |
Sep 16, 2009 | 4.462 | 4.619 | 4.462 | 4.519 | 270,835 | +0.04(+0.83%) |
Sep 15, 2009 | 4.351 | 4.488 | 4.351 | 4.482 | 266,198 | +0.11(+2.61%) |
Sep 14, 2009 | 4.331 | 4.377 | 4.291 | 4.368 | 312,620 | +0.02(+0.52%) |
Sep 11, 2009 | 4.417 | 4.437 | 4.328 | 4.345 | 370,268 | -0.04(-0.81%) |
Sep 10, 2009 | 4.297 | 4.392 | 4.268 | 4.381 | 389,817 | +0.10(+2.37%) |
Sep 09, 2009 | 4.274 | 4.320 | 4.271 | 4.280 | 332,099 | -0.02(-0.53%) |
Sep 08, 2009 | 4.257 | 4.305 | 4.248 | 4.303 | 310,494 | +0.07(+1.62%) |
Sep 04, 2009 | 4.186 | 4.248 | 4.169 | 4.234 | 261,849 | +0.06(+1.43%) |
Sep 03, 2009 | 4.237 | 4.240 | 4.149 | 4.174 | 344,192 | +0.00(+0.07%) |
Sep 02, 2009 | 4.074 | 4.191 | 4.072 | 4.171 | 364,727 | +0.00(+0.00%) |
Sep 01, 2009 | 4.188 | 4.274 | 4.151 | 4.171 | 348,471 | -0.07(-1.61%) |
Aug 31, 2009 | 4.303 | 4.303 | 4.203 | 4.240 | 167,641 | -0.02(-0.54%) |
Aug 28, 2009 | 4.288 | 4.297 | 4.206 | 4.263 | 185,774 | +0.02(+0.47%) |
Aug 27, 2009 | 4.274 | 4.283 | 4.180 | 4.243 | 277,737 | -0.01(-0.33%) |
Aug 26, 2009 | 4.243 | 4.265 | 4.200 | 4.257 | 220,120 | +0.00(+0.07%) |
Aug 25, 2009 | 4.166 | 4.277 | 4.158 | 4.254 | 263,750 | +0.11(+2.68%) |
Aug 24, 2009 | 4.134 | 4.169 | 4.112 | 4.143 | 250,910 | +0.02(+0.48%) |
Aug 21, 2009 | 4.248 | 4.271 | 4.114 | 4.123 | 377,065 | -0.07(-1.70%) |
Aug 20, 2009 | 4.143 | 4.200 | 4.143 | 4.194 | 255,578 | +0.08(+1.94%) |
Aug 19, 2009 | 4.023 | 4.117 | 3.992 | 4.114 | 221,007 | +0.08(+1.98%) |
Aug 18, 2009 | 3.989 | 4.057 | 3.978 | 4.035 | 240,588 | +0.12(+3.09%) |
Aug 17, 2009 | 3.929 | 3.955 | 3.903 | 3.913 | 356,222 | -0.12(-3.07%) |
Aug 14, 2009 | 4.086 | 4.100 | 4.023 | 4.037 | 422,743 | -0.08(-1.87%) |
Aug 13, 2009 | 4.086 | 4.137 | 4.066 | 4.114 | 377,139 | +0.03(+0.84%) |
Aug 12, 2009 | 4.046 | 4.134 | 4.046 | 4.080 | 314,103 | +0.01(+0.21%) |
Aug 11, 2009 | 4.183 | 4.188 | 4.026 | 4.072 | 211,499 | -0.13(-3.07%) |
Aug 10, 2009 | 4.223 | 4.271 | 4.186 | 4.200 | 135,806 | -0.03(-0.66%) |
Aug 07, 2009 | 4.214 | 4.274 | 4.214 | 4.228 | 267,608 | +0.05(+1.23%) |
Aug 06, 2009 | 4.240 | 4.263 | 4.177 | 4.177 | 226,191 | -0.09(-2.14%) |
Aug 05, 2009 | 4.226 | 4.268 | 4.194 | 4.268 | 245,779 | +0.05(+1.22%) |
Aug 04, 2009 | 4.191 | 4.248 | 4.180 | 4.217 | 244,387 | +0.01(+0.14%) |
Aug 03, 2009 | 4.191 | 4.248 | 4.174 | 4.211 | 354,447 | +0.06(+1.51%) |
Jul 31, 2009 | 4.140 | 4.248 | 4.112 | 4.149 | 413,477 | +0.01(+0.28%) |
Jul 30, 2009 | 4.097 | 4.194 | 4.063 | 4.137 | 302,501 | +0.05(+1.33%) |
Jul 29, 2009 | 4.074 | 4.109 | 4.037 | 4.083 | 247,869 | +0.03(+0.70%) |
Jul 28, 2009 | 4.035 | 4.077 | 3.989 | 4.054 | 260,029 | +0.03(+0.78%) |
Jul 27, 2009 | 4.026 | 4.089 | 3.986 | 4.023 | 303,070 | +0.03(+0.79%) |
Jul 24, 2009 | 4.020 | 4.052 | 3.960 | 3.992 | 4,899 | -0.02(-0.57%) |
Jul 23, 2009 | 4.037 | 4.120 | 4.006 | 4.015 | 342,028 | -0.06(-1.54%) |
Jul 22, 2009 | 4.237 | 4.237 | 4.049 | 4.077 | 511,708 | -0.26(-5.92%) |
Jul 21, 2009 | 4.220 | 4.411 | 4.214 | 4.334 | 624,135 | +0.09(+2.22%) |
Jul 20, 2009 | 4.211 | 4.274 | 4.191 | 4.240 | 396,979 | +0.01(+0.27%) |
Jul 17, 2009 | 4.174 | 4.260 | 4.166 | 4.228 | 291,440 | +0.07(+1.71%) |
Jul 16, 2009 | 4.063 | 4.251 | 4.063 | 4.157 | 439,378 | +0.06(+1.53%) |
Jul 15, 2009 | 4.060 | 4.206 | 4.049 | 4.094 | 321,739 | +0.06(+1.56%) |
Jul 14, 2009 | 4.023 | 4.039 | 3.975 | 4.032 | 291,896 | +0.03(+0.64%) |
Jul 13, 2009 | 4.012 | 4.035 | 4.000 | 4.006 | 173,523 | +0.03(+0.86%) |
Jul 10, 2009 | 3.918 | 3.972 | 3.881 | 3.972 | 256,697 | +0.04(+0.94%) |
Jul 09, 2009 | 3.895 | 3.972 | 3.892 | 3.935 | 175,638 | +0.03(+0.73%) |
Jul 08, 2009 | 4.012 | 4.012 | 3.843 | 3.906 | 312,080 | -0.07(-1.86%) |
Jul 07, 2009 | 3.963 | 4.015 | 3.955 | 3.980 | 193,897 | -0.01(-0.14%) |
Jul 06, 2009 | 3.949 | 3.986 | 3.940 | 3.986 | 175,648 | -0.01(-0.14%) |
Jul 02, 2009 | 4.020 | 4.026 | 3.955 | 3.992 | 265,784 | -0.03(-0.78%) |
Jul 01, 2009 | 4.049 | 4.106 | 4.012 | 4.023 | 359,287 | +0.02(+0.50%) |
Jun 30, 2009 | 4.057 | 4.092 | 3.992 | 4.003 | 339,285 | -0.04(-0.99%) |
Jun 29, 2009 | 4.017 | 4.094 | 3.993 | 4.043 | 340,008 | +0.06(+1.50%) |
Jun 26, 2009 | 4.032 | 4.032 | 3.983 | 3.983 | 252,825 | -0.05(-1.20%) |
Jun 25, 2009 | 3.955 | 4.097 | 3.940 | 4.032 | 542,308 | +0.12(+3.06%) |
Jun 24, 2009 | 3.755 | 3.997 | 3.755 | 3.912 | 966,662 | +0.17(+4.41%) |
Jun 23, 2009 | 3.935 | 3.935 | 3.564 | 3.747 | 213,383 | +0.03(+0.84%) |
Jun 22, 2009 | 3.758 | 3.768 | 3.655 | 3.715 | 303,613 | -0.05(-1.29%) |
Jun 19, 2009 | 3.767 | 3.866 | 3.761 | 3.764 | 357,000 | +0.02(+0.61%) |
Jun 18, 2009 | 3.727 | 3.775 | 3.701 | 3.741 | 326,743 | +0.05(+1.31%) |
Jun 17, 2009 | 3.769 | 3.769 | 3.687 | 3.692 | 363,292 | -0.05(-1.45%) |
Jun 16, 2009 | 3.815 | 3.815 | 3.735 | 3.747 | 272,588 | -0.04(-0.98%) |
Jun 15, 2009 | 3.758 | 3.784 | 3.727 | 3.784 | 205,513 | +0.00(+0.00%) |
Jun 12, 2009 | 3.792 | 3.809 | 3.738 | 3.784 | 250,528 | -0.02(-0.60%) |
Jun 11, 2009 | 3.789 | 3.835 | 3.778 | 3.806 | 343,578 | +0.03(+0.91%) |
Jun 10, 2009 | 3.775 | 3.775 | 3.724 | 3.772 | 158,751 | +0.02(+0.61%) |
Jun 09, 2009 | 3.721 | 3.749 | 3.704 | 3.749 | 146,412 | +0.04(+1.15%) |
Jun 08, 2009 | 3.675 | 3.724 | 3.658 | 3.707 | 244,218 | +0.02(+0.62%) |
Jun 05, 2009 | 3.752 | 3.764 | 3.684 | 3.684 | 227,741 | -0.03(-0.77%) |
Jun 04, 2009 | 3.729 | 3.747 | 3.695 | 3.712 | 286,256 | +0.00(+0.08%) |
Jun 03, 2009 | 3.709 | 3.755 | 3.675 | 3.709 | 258,770 | -0.02(-0.61%) |
Jun 02, 2009 | 3.690 | 3.744 | 3.678 | 3.732 | 212,734 | +0.02(+0.54%) |
Jun 01, 2009 | 3.761 | 3.809 | 3.712 | 3.712 | 274,184 | -0.01(-0.15%) |
May 29, 2009 | 3.670 | 3.721 | 3.667 | 3.718 | 194,377 | +0.04(+1.01%) |
May 28, 2009 | 3.650 | 3.698 | 3.613 | 3.681 | 303,168 | +0.04(+1.18%) |
May 27, 2009 | 3.644 | 3.684 | 3.618 | 3.638 | 271,799 | -0.02(-0.47%) |
May 26, 2009 | 3.598 | 3.658 | 3.578 | 3.655 | 229,786 | +0.07(+1.83%) |
May 22, 2009 | 3.556 | 3.618 | 3.547 | 3.590 | 247,740 | +0.05(+1.45%) |
May 21, 2009 | 3.567 | 3.604 | 3.524 | 3.538 | 337,023 | -0.07(-1.97%) |
May 20, 2009 | 3.695 | 3.735 | 3.610 | 3.610 | 446,961 | -0.09(-2.39%) |
May 19, 2009 | 3.698 | 3.749 | 3.692 | 3.698 | 268,934 | +0.00(+0.08%) |
May 18, 2009 | 3.561 | 3.707 | 3.559 | 3.695 | 300,043 | +0.13(+3.68%) |
May 15, 2009 | 3.613 | 3.618 | 3.561 | 3.564 | 214,095 | -0.05(-1.50%) |
May 14, 2009 | 3.667 | 3.701 | 3.602 | 3.618 | 268,741 | -0.02(-0.47%) |
May 13, 2009 | 3.658 | 3.721 | 3.635 | 3.635 | 422,866 | -0.01(-0.39%) |
May 12, 2009 | 3.701 | 3.707 | 3.635 | 3.650 | 201,876 | -0.04(-1.01%) |
May 11, 2009 | 3.652 | 3.732 | 3.630 | 3.687 | 363,471 | +0.05(+1.49%) |
May 08, 2009 | 3.650 | 3.733 | 3.598 | 3.632 | 280,423 | +0.02(+0.47%) |
May 07, 2009 | 3.678 | 3.707 | 3.613 | 3.615 | 275,811 | -0.06(-1.55%) |
May 06, 2009 | 3.729 | 3.732 | 3.650 | 3.672 | 286,221 | -0.01(-0.31%) |
May 05, 2009 | 3.701 | 3.701 | 3.627 | 3.684 | 215,954 | -0.02(-0.45%) |
May 04, 2009 | 3.709 | 3.724 | 3.689 | 3.701 | 513,738 | +0.09(+2.60%) |
May 01, 2009 | 3.558 | 3.664 | 3.544 | 3.607 | 614,420 | +0.09(+2.51%) |
Apr 30, 2009 | 3.664 | 3.684 | 3.493 | 3.518 | 928,240 | -0.02(-0.48%) |
Apr 29, 2009 | 3.430 | 3.536 | 3.430 | 3.536 | 805,526 | +0.12(+3.42%) |
Apr 28, 2009 | 3.353 | 3.419 | 3.339 | 3.419 | 651,741 | +0.07(+1.96%) |
Apr 27, 2009 | 3.359 | 3.402 | 3.316 | 3.353 | 605,389 | +0.00(+0.09%) |
Apr 24, 2009 | 3.362 | 3.444 | 3.350 | 3.350 | 762,460 | +0.02(+0.60%) |
Apr 23, 2009 | 3.330 | 3.353 | 3.290 | 3.330 | 243,576 | +0.01(+0.43%) |
Apr 22, 2009 | 3.307 | 3.375 | 3.305 | 3.316 | 304,437 | -0.06(-1.77%) |
Apr 21, 2009 | 3.436 | 3.436 | 3.347 | 3.376 | 340,453 | -0.14(-3.97%) |
Apr 20, 2009 | 3.521 | 3.532 | 3.484 | 3.516 | 350,785 | -0.02(-0.64%) |
Apr 17, 2009 | 3.513 | 3.561 | 3.498 | 3.538 | 343,154 | +0.03(+0.98%) |
Apr 16, 2009 | 3.441 | 3.507 | 3.424 | 3.504 | 249,363 | +0.05(+1.40%) |
Apr 15, 2009 | 3.393 | 3.456 | 3.387 | 3.456 | 389,225 | +0.07(+1.93%) |
Apr 14, 2009 | 3.424 | 3.427 | 3.379 | 3.390 | 206,228 | -0.05(-1.33%) |
Apr 13, 2009 | 3.461 | 3.464 | 3.384 | 3.436 | 269,035 | -0.01(-0.41%) |
Apr 09, 2009 | 3.436 | 3.476 | 3.424 | 3.450 | 316,632 | +0.11(+3.42%) |
Apr 08, 2009 | 3.285 | 3.336 | 3.276 | 3.336 | 193,984 | +0.07(+2.01%) |
Apr 07, 2009 | 3.265 | 3.299 | 3.246 | 3.270 | 294,445 | -0.02(-0.61%) |
Apr 06, 2009 | 3.276 | 3.307 | 3.239 | 3.290 | 333,589 | +0.00(+0.00%) |
Apr 03, 2009 | 3.322 | 3.336 | 3.259 | 3.290 | 420,113 | -0.06(-1.79%) |
Apr 02, 2009 | 3.299 | 3.447 | 3.299 | 3.350 | 322,973 | +0.09(+2.80%) |
Apr 01, 2009 | 3.216 | 3.276 | 3.193 | 3.259 | 303,950 | +0.01(+0.18%) |
Mar 31, 2009 | 3.173 | 3.276 | 3.168 | 3.253 | 325,593 | +0.14(+4.58%) |
Mar 30, 2009 | 3.225 | 3.225 | 3.096 | 3.111 | 308,755 | -0.19(-5.79%) |
Mar 26, 2009 | 3.259 | 3.310 | 3.254 | 3.302 | 429,887 | +0.07(+2.30%) |
Mar 25, 2009 | 3.242 | 3.279 | 3.193 | 3.228 | 422,778 | +0.05(+1.71%) |
Mar 24, 2009 | 3.139 | 3.191 | 3.125 | 3.173 | 224,371 | -0.02(-0.63%) |
Mar 23, 2009 | 3.128 | 3.211 | 3.128 | 3.193 | 365,702 | +0.17(+5.56%) |
Mar 20, 2009 | 3.079 | 3.079 | 3.000 | 3.025 | 289,577 | -0.03(-1.12%) |
Mar 19, 2009 | 3.191 | 3.196 | 3.051 | 3.059 | 360,122 | -0.11(-3.33%) |
Mar 18, 2009 | 3.122 | 3.199 | 3.083 | 3.165 | 340,292 | +0.05(+1.65%) |
Mar 17, 2009 | 2.982 | 3.117 | 2.962 | 3.114 | 517,161 | +0.12(+4.10%) |
Mar 16, 2009 | 2.945 | 3.005 | 2.945 | 2.991 | 346,643 | +0.07(+2.44%) |
Mar 13, 2009 | 2.968 | 2.971 | 2.874 | 2.920 | 0 | +0.01(+0.20%) |
Mar 12, 2009 | 2.803 | 2.914 | 2.737 | 2.914 | 334,294 | +0.14(+4.93%) |
Mar 11, 2009 | 2.720 | 2.797 | 2.697 | 2.777 | 364,046 | +0.04(+1.46%) |
Mar 10, 2009 | 2.623 | 2.737 | 2.623 | 2.737 | 402,650 | +0.15(+5.73%) |
Mar 09, 2009 | 2.575 | 2.677 | 2.572 | 2.589 | 388,134 | -0.06(-2.37%) |
Mar 06, 2009 | 2.652 | 2.677 | 2.583 | 2.652 | 0 | +0.03(+0.96%) |
Mar 05, 2009 | 2.660 | 2.703 | 2.592 | 2.627 | 318,435 | -0.10(-3.84%) |
Mar 04, 2009 | 2.669 | 2.800 | 2.655 | 2.732 | 452,432 | -0.02(-0.73%) |
Mar 02, 2009 | 2.851 | 2.897 | 2.726 | 2.751 | 616,356 | -0.18(-6.04%) |
Feb 27, 2009 | 2.934 | 2.962 | 2.903 | 2.928 | 0 | -0.06(-1.91%) |
Feb 26, 2009 | 3.014 | 3.068 | 2.962 | 2.985 | 314,566 | +0.02(+0.67%) |
Feb 25, 2009 | 2.948 | 3.019 | 2.874 | 2.965 | 340,920 | +0.04(+1.36%) |
Feb 24, 2009 | 2.749 | 2.942 | 2.749 | 2.925 | 366,891 | +0.17(+6.10%) |
Feb 23, 2009 | 2.954 | 2.980 | 2.740 | 2.757 | 538,843 | -0.20(-6.66%) |
Feb 20, 2009 | 2.988 | 3.008 | 2.898 | 2.954 | 607,904 | -0.09(-3.00%) |
Feb 19, 2009 | 3.225 | 3.225 | 3.028 | 3.045 | 348,267 | -0.09(-2.82%) |
Feb 18, 2009 | 3.193 | 3.230 | 3.039 | 3.134 | 627,422 | -0.06(-1.88%) |
Feb 17, 2009 | 3.316 | 3.316 | 3.179 | 3.193 | 467,608 | -0.15(-4.52%) |
Feb 13, 2009 | 3.396 | 3.399 | 3.307 | 3.345 | 379,471 | -0.03(-0.85%) |
Feb 12, 2009 | 3.288 | 3.373 | 3.276 | 3.373 | 481,247 | +0.02(+0.68%) |
Feb 11, 2009 | 3.422 | 3.422 | 3.327 | 3.350 | 360,016 | -0.03(-0.76%) |
Feb 10, 2009 | 3.424 | 3.450 | 3.310 | 3.376 | 470,175 | -0.05(-1.50%) |
Feb 09, 2009 | 3.413 | 3.447 | 3.402 | 3.427 | 282,177 | +0.01(+0.33%) |
Feb 06, 2009 | 3.325 | 3.416 | 3.319 | 3.416 | 189,365 | +0.09(+2.83%) |
Feb 05, 2009 | 3.322 | 3.353 | 3.293 | 3.322 | 620,796 | -0.06(-1.70%) |
Feb 04, 2009 | 3.464 | 3.484 | 3.336 | 3.379 | 292,828 | -0.03(-0.82%) |
Feb 03, 2009 | 3.456 | 3.473 | 3.268 | 3.407 | 246,975 | -0.02(-0.50%) |
Feb 02, 2009 | 3.536 | 3.541 | 3.384 | 3.424 | 396,863 | -0.07(-2.12%) |
Jan 30, 2009 | 3.507 | 3.558 | 3.461 | 3.498 | 0 | +0.08(+2.25%) |
Jan 29, 2009 | 3.470 | 3.470 | 3.336 | 3.422 | 242,696 | -0.03(-0.83%) |
Jan 28, 2009 | 3.516 | 3.533 | 3.422 | 3.450 | 350,329 | -0.03(-0.74%) |
Jan 27, 2009 | 3.578 | 3.578 | 3.441 | 3.476 | 275,208 | +0.05(+1.41%) |
Jan 26, 2009 | 3.590 | 3.590 | 3.396 | 3.427 | 208,329 | -0.06(-1.72%) |
Jan 23, 2009 | 3.473 | 3.507 | 3.450 | 3.487 | 229,341 | -0.01(-0.16%) |
Jan 22, 2009 | 3.550 | 3.550 | 3.424 | 3.493 | 357,411 | +0.01(+0.16%) |
Jan 21, 2009 | 3.521 | 3.590 | 3.373 | 3.487 | 406,080 | -0.03(-0.89%) |
Jan 20, 2009 | 3.615 | 3.627 | 3.487 | 3.518 | 528,356 | -0.10(-2.68%) |
Jan 16, 2009 | 3.573 | 3.635 | 3.550 | 3.615 | 307,832 | +0.11(+3.09%) |
Jan 15, 2009 | 3.513 | 3.521 | 3.441 | 3.507 | 300,004 | +0.02(+0.57%) |
Jan 14, 2009 | 3.504 | 3.504 | 3.387 | 3.487 | 439,367 | -0.01(-0.24%) |
Jan 13, 2009 | 3.504 | 3.564 | 3.493 | 3.496 | 166,540 | -0.07(-1.84%) |
Jan 12, 2009 | 3.632 | 3.632 | 3.521 | 3.561 | 143,740 | -0.04(-1.19%) |
Jan 09, 2009 | 3.804 | 3.878 | 3.570 | 3.604 | 571,695 | -0.21(-5.60%) |
Jan 08, 2009 | 3.778 | 3.818 | 3.707 | 3.818 | 284,295 | +0.07(+1.83%) |
Jan 07, 2009 | 3.727 | 3.809 | 3.692 | 3.749 | 365,035 | -0.05(-1.42%) |
Jan 06, 2009 | 3.741 | 3.804 | 3.729 | 3.804 | 393,623 | +0.05(+1.37%) |
Jan 05, 2009 | 3.692 | 3.895 | 3.692 | 3.752 | 399,627 | +0.01(+0.15%) |
Jan 02, 2009 | 3.607 | 3.758 | 3.595 | 3.747 | 0 | +0.17(+4.87%) |
Jan 01, 2009 | 3.476 | 3.578 | 3.413 | 3.573 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.476 | 3.578 | 3.413 | 3.573 | 462,115 | +0.07(+1.87%) |
Dec 30, 2008 | 3.364 | 3.507 | 3.339 | 3.507 | 418,591 | +0.14(+4.24%) |
Dec 29, 2008 | 3.316 | 3.444 | 3.213 | 3.364 | 451,822 | +0.09(+2.88%) |
Dec 26, 2008 | 3.293 | 3.330 | 3.228 | 3.270 | 361,830 | +0.03(+0.79%) |
Dec 24, 2008 | 3.350 | 3.422 | 3.239 | 3.245 | 425,314 | -0.09(-2.65%) |
Dec 23, 2008 | 3.265 | 3.393 | 3.242 | 3.333 | 515,853 | +0.06(+1.92%) |
Dec 22, 2008 | 3.134 | 3.279 | 3.108 | 3.270 | 700,077 | +0.14(+4.56%) |
Dec 19, 2008 | 3.105 | 3.171 | 2.991 | 3.128 | 458,008 | +0.08(+2.62%) |
Dec 18, 2008 | 3.071 | 3.233 | 3.008 | 3.048 | 503,097 | -0.05(-1.66%) |
Dec 17, 2008 | 3.065 | 3.193 | 3.037 | 3.099 | 696,465 | -0.05(-1.72%) |
Dec 16, 2008 | 2.940 | 3.353 | 2.940 | 3.153 | 702,210 | +0.22(+7.43%) |
Dec 15, 2008 | 2.994 | 2.997 | 2.903 | 2.935 | 313,304 | -0.00(-0.14%) |
Dec 12, 2008 | 2.857 | 2.971 | 2.848 | 2.940 | 340,650 | +0.02(+0.59%) |
Dec 11, 2008 | 3.017 | 3.094 | 2.837 | 2.923 | 768,075 | -0.07(-2.20%) |
Dec 10, 2008 | 2.971 | 3.042 | 2.948 | 2.988 | 465,356 | +0.01(+0.48%) |
Dec 09, 2008 | 2.974 | 3.039 | 2.925 | 2.974 | 466,443 | -0.08(-2.71%) |
Dec 08, 2008 | 2.957 | 3.094 | 2.957 | 3.057 | 422,684 | +0.11(+3.88%) |
Dec 05, 2008 | 2.794 | 2.951 | 2.740 | 2.942 | 328,515 | +0.11(+3.93%) |
Dec 04, 2008 | 2.837 | 2.951 | 2.803 | 2.831 | 304,402 | -0.11(-3.59%) |
Dec 03, 2008 | 2.854 | 2.937 | 2.794 | 2.937 | 276,295 | +0.06(+2.18%) |
Dec 02, 2008 | 2.880 | 2.908 | 2.823 | 2.874 | 351,589 | +0.02(+0.80%) |
Dec 01, 2008 | 3.022 | 3.022 | 2.817 | 2.851 | 284,948 | -0.21(-6.98%) |
Nov 28, 2008 | 2.974 | 3.065 | 2.971 | 3.065 | 161,013 | +0.03(+0.94%) |
Nov 26, 2008 | 2.760 | 3.037 | 2.760 | 3.037 | 247,515 | +0.20(+7.04%) |
Nov 25, 2008 | 2.823 | 2.851 | 2.723 | 2.837 | 362,973 | +0.04(+1.53%) |
Nov 24, 2008 | 2.566 | 2.803 | 2.566 | 2.794 | 422,091 | +0.26(+10.36%) |
Nov 21, 2008 | 2.649 | 2.649 | 2.395 | 2.532 | 478,540 | +0.03(+1.02%) |
Nov 20, 2008 | 2.543 | 2.677 | 2.469 | 2.506 | 633,710 | -0.20(-7.28%) |
Nov 19, 2008 | 2.826 | 2.848 | 2.677 | 2.703 | 409,612 | -0.15(-5.39%) |
Nov 18, 2008 | 2.914 | 2.917 | 2.783 | 2.857 | 322,549 | -0.09(-2.91%) |
Nov 17, 2008 | 3.136 | 3.136 | 2.908 | 2.942 | 316,639 | -0.11(-3.64%) |
Nov 14, 2008 | 3.065 | 3.114 | 2.880 | 3.054 | 683,769 | -0.06(-1.92%) |
Nov 13, 2008 | 2.937 | 3.114 | 2.871 | 3.114 | 591,157 | +0.14(+4.70%) |
Nov 12, 2008 | 3.059 | 3.094 | 2.965 | 2.974 | 207,021 | -0.15(-4.75%) |
Nov 11, 2008 | 3.202 | 3.202 | 3.094 | 3.122 | 345,658 | -0.06(-1.97%) |
Nov 10, 2008 | 3.362 | 3.396 | 3.165 | 3.185 | 243,790 | -0.13(-3.79%) |
Nov 07, 2008 | 3.319 | 3.342 | 3.293 | 3.310 | 245,744 | +0.02(+0.69%) |
Nov 06, 2008 | 3.564 | 3.564 | 3.288 | 3.288 | 321,668 | -0.31(-8.49%) |
Nov 05, 2008 | 3.650 | 3.664 | 3.544 | 3.593 | 245,842 | -0.05(-1.25%) |
Nov 04, 2008 | 3.601 | 3.641 | 3.581 | 3.638 | 188,636 | +0.07(+1.84%) |
Nov 03, 2008 | 3.493 | 3.573 | 3.479 | 3.573 | 522,938 | +0.15(+4.50%) |
Oct 31, 2008 | 3.501 | 3.521 | 3.259 | 3.419 | 481,552 | +0.03(+0.76%) |
Oct 30, 2008 | 3.644 | 3.644 | 3.225 | 3.393 | 408,399 | +0.03(+0.85%) |
Oct 29, 2008 | 3.313 | 3.364 | 3.259 | 3.364 | 584,328 | +0.06(+1.72%) |
Oct 28, 2008 | 3.114 | 3.307 | 2.997 | 3.307 | 551,567 | +0.33(+11.00%) |
Oct 27, 2008 | 2.991 | 3.048 | 2.905 | 2.980 | 187,738 | -0.06(-2.06%) |
Oct 24, 2008 | 2.991 | 3.136 | 2.991 | 3.042 | 251,026 | -0.15(-4.65%) |
Oct 23, 2008 | 3.136 | 3.199 | 2.994 | 3.191 | 208,897 | +0.05(+1.73%) |
Oct 22, 2008 | 3.293 | 3.296 | 3.054 | 3.136 | 214,737 | -0.29(-8.33%) |
Oct 21, 2008 | 3.436 | 3.478 | 3.382 | 3.422 | 316,204 | -0.05(-1.56%) |
Oct 20, 2008 | 3.339 | 3.476 | 3.339 | 3.476 | 206,077 | +0.14(+4.10%) |
Oct 17, 2008 | 3.176 | 3.420 | 3.159 | 3.339 | 256,459 | +0.10(+3.24%) |
Oct 16, 2008 | 3.179 | 3.242 | 2.994 | 3.234 | 227,271 | +0.09(+2.83%) |
Oct 15, 2008 | 3.285 | 3.305 | 3.128 | 3.145 | 215,287 | -0.32(-9.14%) |
Oct 14, 2008 | 4.274 | 4.274 | 3.310 | 3.461 | 349,148 | +0.21(+6.49%) |
Oct 13, 2008 | 4.562 | 4.385 | 2.940 | 3.250 | 518,364 | +0.43(+15.15%) |
Oct 10, 2008 | 2.851 | 2.851 | 2.252 | 2.823 | 1,078,742 | -0.16(-5.26%) |
Oct 09, 2008 | 3.225 | 3.225 | 2.980 | 2.980 | 448,921 | -0.31(-9.45%) |
Oct 08, 2008 | 3.079 | 3.364 | 2.860 | 3.290 | 1,096,103 | -0.08(-2.29%) |
Oct 07, 2008 | 3.538 | 3.565 | 3.347 | 3.367 | 362,180 | -0.19(-5.22%) |
Oct 06, 2008 | 3.587 | 3.587 | 3.307 | 3.553 | 833,331 | -0.20(-5.32%) |
Oct 03, 2008 | 3.806 | 3.906 | 3.749 | 3.752 | 147,349 | -0.04(-1.13%) |
Oct 02, 2008 | 3.801 | 3.821 | 3.778 | 3.795 | 232,641 | -0.07(-1.77%) |