Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.347 | 5.368 | 5.214 | 5.296 | 2,493,305 | -0.08(-1.44%) |
Oct 29, 2009 | 5.345 | 5.412 | 5.269 | 5.373 | 1,420,405 | +0.07(+1.26%) |
Oct 28, 2009 | 5.503 | 5.508 | 5.305 | 5.307 | 1,606,745 | -0.23(-4.13%) |
Oct 27, 2009 | 5.519 | 5.563 | 5.470 | 5.535 | 1,491,504 | +0.01(+0.10%) |
Oct 26, 2009 | 5.591 | 5.621 | 5.460 | 5.530 | 3,177,601 | -0.06(-1.00%) |
Oct 23, 2009 | 5.621 | 5.639 | 5.576 | 5.586 | 2,907,158 | -0.23(-3.89%) |
Oct 22, 2009 | 5.745 | 5.856 | 5.689 | 5.812 | 2,498,910 | +0.01(+0.21%) |
Oct 21, 2009 | 5.868 | 6.043 | 5.793 | 5.800 | 3,177,055 | -0.07(-1.16%) |
Oct 20, 2009 | 5.777 | 5.881 | 5.765 | 5.868 | 3,413,323 | -0.05(-0.84%) |
Oct 19, 2009 | 5.719 | 5.953 | 5.715 | 5.917 | 4,334,059 | +0.24(+4.31%) |
Oct 16, 2009 | 6.071 | 6.071 | 5.519 | 5.673 | 7,389,804 | -0.15(-2.55%) |
Oct 15, 2009 | 5.757 | 5.834 | 5.746 | 5.821 | 2,752,083 | +0.04(+0.65%) |
Oct 14, 2009 | 5.662 | 5.806 | 5.654 | 5.784 | 3,858,986 | +0.13(+2.39%) |
Oct 13, 2009 | 5.609 | 5.649 | 5.518 | 5.649 | 1,965,626 | +0.02(+0.31%) |
Oct 12, 2009 | 5.703 | 5.714 | 5.590 | 5.631 | 1,528,486 | +0.03(+0.48%) |
Oct 09, 2009 | 5.528 | 5.671 | 5.452 | 5.605 | 2,937,135 | +0.06(+1.04%) |
Oct 08, 2009 | 5.393 | 5.566 | 5.380 | 5.547 | 3,447,716 | +0.18(+3.41%) |
Oct 07, 2009 | 5.221 | 5.371 | 5.204 | 5.364 | 2,627,472 | +0.14(+2.63%) |
Oct 06, 2009 | 5.081 | 5.285 | 5.062 | 5.226 | 1,924,423 | +0.18(+3.47%) |
Oct 05, 2009 | 5.003 | 5.105 | 4.938 | 5.051 | 1,762,853 | +0.11(+2.33%) |
Oct 02, 2009 | 4.915 | 5.027 | 4.900 | 4.936 | 1,463,479 | -0.01(-0.24%) |
Oct 01, 2009 | 5.090 | 5.101 | 4.942 | 4.948 | 1,002,812 | -0.14(-2.81%) |
Sep 30, 2009 | 5.137 | 5.209 | 5.055 | 5.091 | 1,345,379 | -0.04(-0.81%) |
Sep 29, 2009 | 5.125 | 5.205 | 5.075 | 5.133 | 904,557 | +0.02(+0.44%) |
Sep 28, 2009 | 5.058 | 5.189 | 5.006 | 5.110 | 1,198,303 | +0.09(+1.84%) |
Sep 25, 2009 | 4.943 | 5.041 | 4.912 | 5.018 | 1,399,797 | +0.05(+0.91%) |
Sep 24, 2009 | 5.079 | 5.101 | 4.940 | 4.972 | 1,924,633 | -0.10(-1.98%) |
Sep 23, 2009 | 5.188 | 5.201 | 5.070 | 5.073 | 1,244,669 | -0.09(-1.79%) |
Sep 22, 2009 | 5.224 | 5.232 | 5.135 | 5.165 | 1,463,142 | -0.03(-0.49%) |
Sep 21, 2009 | 5.152 | 5.204 | 5.102 | 5.190 | 1,187,954 | +0.01(+0.18%) |
Sep 18, 2009 | 5.234 | 5.285 | 5.169 | 5.181 | 1,687,908 | -0.06(-1.12%) |
Sep 17, 2009 | 5.313 | 5.417 | 5.188 | 5.240 | 1,923,196 | +0.03(+0.64%) |
Sep 16, 2009 | 5.250 | 5.329 | 5.180 | 5.206 | 1,542,517 | -0.04(-0.79%) |
Sep 15, 2009 | 5.205 | 5.261 | 5.154 | 5.248 | 1,762,972 | +0.05(+1.00%) |
Sep 14, 2009 | 5.138 | 5.224 | 5.085 | 5.196 | 2,087,123 | +0.04(+0.75%) |
Sep 11, 2009 | 5.177 | 5.193 | 5.101 | 5.157 | 4,427,517 | +0.03(+0.57%) |
Sep 10, 2009 | 4.943 | 5.130 | 4.910 | 5.127 | 2,234,700 | +0.16(+3.28%) |
Sep 09, 2009 | 4.997 | 5.039 | 4.906 | 4.964 | 4,574,907 | -0.03(-0.59%) |
Sep 08, 2009 | 5.141 | 5.198 | 4.966 | 4.994 | 3,631,504 | -0.11(-2.25%) |
Sep 04, 2009 | 5.031 | 5.119 | 4.951 | 5.109 | 723,814 | +0.07(+1.35%) |
Sep 03, 2009 | 5.007 | 5.047 | 4.944 | 5.041 | 874,774 | +0.04(+0.77%) |
Sep 02, 2009 | 5.002 | 5.065 | 4.995 | 5.002 | 2,700,830 | -0.02(-0.35%) |
Sep 01, 2009 | 5.083 | 5.248 | 4.991 | 5.019 | 2,159,404 | -0.07(-1.29%) |
Aug 31, 2009 | 5.133 | 5.133 | 5.005 | 5.085 | 1,834,265 | -0.08(-1.63%) |
Aug 28, 2009 | 5.297 | 5.319 | 5.135 | 5.169 | 1,258,917 | -0.11(-2.05%) |
Aug 27, 2009 | 5.257 | 5.290 | 5.172 | 5.277 | 915,804 | +0.02(+0.38%) |
Aug 26, 2009 | 5.343 | 5.360 | 5.208 | 5.257 | 2,298,150 | -0.11(-1.99%) |
Aug 25, 2009 | 5.340 | 5.416 | 5.325 | 5.364 | 1,603,505 | +0.05(+1.01%) |
Aug 24, 2009 | 5.385 | 5.412 | 5.272 | 5.311 | 2,405,071 | -0.18(-3.26%) |
Aug 21, 2009 | 5.475 | 5.532 | 5.447 | 5.490 | 2,601,894 | +0.10(+1.83%) |
Aug 20, 2009 | 5.158 | 5.409 | 5.158 | 5.391 | 2,568,819 | +0.21(+4.10%) |
Aug 19, 2009 | 5.035 | 5.218 | 5.009 | 5.178 | 1,992,865 | +0.09(+1.76%) |
Aug 18, 2009 | 5.111 | 5.111 | 5.006 | 5.089 | 1,444,906 | -0.17(-3.28%) |
Aug 17, 2009 | 5.303 | 5.303 | 5.034 | 5.261 | 2,951,870 | -0.15(-2.79%) |
Aug 14, 2009 | 5.507 | 5.527 | 5.372 | 5.412 | 2,388,301 | -0.10(-1.79%) |
Aug 13, 2009 | 5.407 | 5.535 | 5.371 | 5.511 | 2,148,299 | +0.11(+2.05%) |
Aug 12, 2009 | 5.365 | 5.466 | 5.335 | 5.400 | 1,063,246 | +0.05(+0.87%) |
Aug 11, 2009 | 5.328 | 5.380 | 5.236 | 5.353 | 1,095,611 | -0.02(-0.30%) |
Aug 10, 2009 | 5.359 | 5.441 | 5.331 | 5.369 | 697,952 | -0.01(-0.15%) |
Aug 07, 2009 | 5.376 | 5.421 | 5.335 | 5.377 | 2,702,693 | +0.07(+1.33%) |
Aug 06, 2009 | 5.367 | 5.367 | 5.273 | 5.307 | 2,053,179 | -0.05(-0.92%) |
Aug 05, 2009 | 5.433 | 5.436 | 5.340 | 5.356 | 1,606,184 | -0.08(-1.50%) |
Aug 04, 2009 | 5.408 | 5.476 | 5.393 | 5.438 | 1,426,265 | +0.03(+0.57%) |
Aug 03, 2009 | 5.261 | 5.427 | 5.158 | 5.407 | 2,608,906 | +0.19(+3.64%) |
Jul 31, 2009 | 5.309 | 5.351 | 5.206 | 5.217 | 2,502,562 | -0.12(-2.25%) |
Jul 30, 2009 | 5.261 | 5.412 | 5.206 | 5.337 | 2,091,651 | +0.11(+2.12%) |
Jul 29, 2009 | 5.236 | 5.265 | 5.198 | 5.226 | 1,407,497 | -0.03(-0.61%) |
Jul 28, 2009 | 5.260 | 5.265 | 5.161 | 5.258 | 1,537,690 | -0.01(-0.25%) |
Jul 27, 2009 | 5.270 | 5.315 | 5.226 | 5.272 | 751,203 | +0.00(+0.03%) |
Jul 24, 2009 | 5.288 | 5.328 | 5.225 | 5.270 | 4,714 | -0.02(-0.38%) |
Jul 23, 2009 | 5.154 | 5.383 | 5.135 | 5.290 | 2,700,770 | +0.12(+2.33%) |
Jul 22, 2009 | 5.101 | 5.194 | 5.083 | 5.170 | 3,672,938 | +0.06(+1.15%) |
Jul 21, 2009 | 5.210 | 5.224 | 5.029 | 5.111 | 5,287,557 | -0.03(-0.65%) |
Jul 20, 2009 | 5.256 | 5.336 | 5.013 | 5.145 | 3,609,196 | -0.07(-1.28%) |
Jul 17, 2009 | 4.898 | 5.305 | 4.898 | 5.212 | 8,990,444 | +0.46(+9.74%) |
Jul 16, 2009 | 4.760 | 4.825 | 4.715 | 4.749 | 2,822,021 | -0.02(-0.48%) |
Jul 15, 2009 | 4.608 | 4.801 | 4.608 | 4.772 | 2,009,410 | +0.22(+4.88%) |
Jul 14, 2009 | 4.429 | 4.581 | 4.426 | 4.550 | 2,216,613 | +0.12(+2.65%) |
Jul 13, 2009 | 4.346 | 4.446 | 4.344 | 4.433 | 1,673,728 | +0.16(+3.82%) |
Jul 10, 2009 | 4.224 | 4.298 | 4.205 | 4.270 | 3,156,476 | +0.01(+0.25%) |
Jul 09, 2009 | 4.287 | 4.316 | 4.248 | 4.259 | 567,632 | +0.00(+0.03%) |
Jul 08, 2009 | 4.307 | 4.324 | 4.195 | 4.258 | 1,742,431 | -0.04(-0.99%) |
Jul 07, 2009 | 4.467 | 4.467 | 4.283 | 4.300 | 1,706,227 | -0.17(-3.74%) |
Jul 06, 2009 | 4.489 | 4.513 | 4.421 | 4.467 | 988,878 | -0.03(-0.59%) |
Jul 02, 2009 | 4.467 | 4.572 | 4.399 | 4.494 | 1,978,392 | -0.05(-1.20%) |
Jul 01, 2009 | 4.374 | 4.624 | 4.374 | 4.549 | 2,589,599 | +0.20(+4.51%) |
Jun 30, 2009 | 4.395 | 4.410 | 4.347 | 4.352 | 1,697,502 | -0.04(-0.88%) |
Jun 29, 2009 | 4.300 | 4.430 | 4.258 | 4.391 | 2,074,986 | +0.08(+1.92%) |
Jun 26, 2009 | 4.314 | 4.319 | 4.250 | 4.308 | 2,582,595 | -0.02(-0.46%) |
Jun 25, 2009 | 4.245 | 4.330 | 4.241 | 4.328 | 1,879,179 | +0.13(+3.19%) |
Jun 24, 2009 | 4.073 | 4.270 | 4.056 | 4.195 | 1,925,860 | +0.17(+4.29%) |
Jun 23, 2009 | 4.168 | 4.181 | 4.012 | 4.022 | 1,676,324 | -0.13(-3.03%) |
Jun 22, 2009 | 4.209 | 4.209 | 4.147 | 4.148 | 2,056,689 | -0.11(-2.60%) |
Jun 19, 2009 | 4.300 | 4.346 | 4.213 | 4.259 | 3,083,133 | -0.01(-0.22%) |
Jun 18, 2009 | 4.133 | 4.292 | 4.089 | 4.268 | 2,889,475 | +0.13(+3.10%) |
Jun 17, 2009 | 4.061 | 4.184 | 4.061 | 4.140 | 1,940,909 | +0.08(+2.08%) |
Jun 16, 2009 | 4.101 | 4.260 | 3.997 | 4.056 | 2,175,515 | +0.05(+1.23%) |
Jun 15, 2009 | 4.121 | 4.131 | 3.934 | 4.006 | 1,313,934 | -0.16(-3.94%) |
Jun 12, 2009 | 4.073 | 4.172 | 4.013 | 4.171 | 1,050,959 | +0.08(+2.03%) |
Jun 11, 2009 | 4.192 | 4.192 | 4.081 | 4.088 | 1,296,124 | -0.05(-1.16%) |
Jun 10, 2009 | 4.252 | 4.286 | 4.097 | 4.136 | 1,481,379 | -0.09(-2.12%) |
Jun 09, 2009 | 4.165 | 4.240 | 4.128 | 4.225 | 1,191,800 | +0.07(+1.70%) |
Jun 08, 2009 | 4.163 | 4.189 | 4.133 | 4.155 | 1,662,548 | -0.09(-2.05%) |
Jun 05, 2009 | 4.266 | 4.282 | 4.178 | 4.241 | 1,818,880 | -0.00(-0.03%) |
Jun 04, 2009 | 4.195 | 4.290 | 4.155 | 4.243 | 1,364,281 | +0.06(+1.47%) |
Jun 03, 2009 | 4.151 | 4.187 | 4.103 | 4.181 | 1,186,772 | +0.01(+0.13%) |
Jun 02, 2009 | 4.140 | 4.239 | 4.109 | 4.176 | 1,923,151 | +0.03(+0.61%) |
Jun 01, 2009 | 4.054 | 4.173 | 3.993 | 4.151 | 963,929 | +0.14(+3.57%) |
May 29, 2009 | 3.964 | 4.008 | 3.874 | 4.008 | 1,127,789 | +0.05(+1.35%) |
May 28, 2009 | 3.989 | 3.992 | 3.834 | 3.954 | 1,197,914 | +0.01(+0.27%) |
May 27, 2009 | 4.004 | 4.045 | 3.935 | 3.943 | 1,038,125 | -0.08(-1.89%) |
May 26, 2009 | 3.783 | 4.052 | 3.776 | 4.020 | 1,316,838 | +0.20(+5.21%) |
May 22, 2009 | 3.919 | 3.943 | 3.810 | 3.821 | 778,158 | -0.08(-2.16%) |
May 21, 2009 | 3.923 | 3.980 | 3.846 | 3.905 | 1,186,345 | -0.06(-1.52%) |
May 20, 2009 | 3.929 | 4.068 | 3.925 | 3.965 | 2,077,006 | +0.04(+1.12%) |
May 19, 2009 | 3.906 | 3.980 | 3.861 | 3.921 | 1,087,103 | +0.03(+0.69%) |
May 18, 2009 | 3.827 | 3.899 | 3.780 | 3.894 | 1,954,356 | +0.11(+3.04%) |
May 15, 2009 | 3.795 | 3.862 | 3.746 | 3.779 | 1,395,292 | -0.02(-0.42%) |
May 14, 2009 | 3.849 | 3.879 | 3.767 | 3.795 | 2,376,155 | -0.02(-0.63%) |
May 13, 2009 | 3.994 | 4.012 | 3.814 | 3.819 | 1,890,150 | -0.24(-5.80%) |
May 12, 2009 | 4.161 | 4.185 | 3.994 | 4.054 | 2,633,309 | -0.09(-2.19%) |
May 11, 2009 | 4.187 | 4.225 | 4.144 | 4.145 | 2,360,239 | -0.12(-2.91%) |
May 08, 2009 | 4.201 | 4.344 | 4.201 | 4.270 | 2,040,159 | +0.09(+2.27%) |
May 07, 2009 | 4.177 | 4.201 | 4.112 | 4.175 | 2,903,169 | +0.05(+1.23%) |
May 06, 2009 | 4.207 | 4.207 | 4.020 | 4.124 | 4,330,811 | -0.05(-1.31%) |
May 05, 2009 | 4.244 | 4.274 | 4.119 | 4.179 | 1,683,186 | -0.08(-1.88%) |
May 04, 2009 | 4.167 | 4.270 | 4.123 | 4.259 | 2,959,338 | +0.11(+2.74%) |
May 01, 2009 | 4.156 | 4.169 | 4.068 | 4.145 | 2,586,666 | -0.01(-0.23%) |
Apr 30, 2009 | 4.189 | 4.304 | 4.129 | 4.155 | 4,321,704 | +0.02(+0.42%) |
Apr 29, 2009 | 4.061 | 4.181 | 4.017 | 4.137 | 3,826,614 | +0.15(+3.86%) |
Apr 28, 2009 | 3.964 | 4.033 | 3.934 | 3.984 | 4,177,353 | -0.02(-0.47%) |
Apr 27, 2009 | 4.074 | 4.086 | 3.922 | 4.002 | 4,212,112 | -0.19(-4.59%) |
Apr 24, 2009 | 4.123 | 4.348 | 4.092 | 4.195 | 3,610,903 | +0.08(+1.92%) |
Apr 23, 2009 | 3.937 | 4.163 | 3.883 | 4.116 | 4,421,964 | +0.19(+4.87%) |
Apr 22, 2009 | 3.850 | 4.025 | 3.827 | 3.925 | 2,868,821 | -0.01(-0.17%) |
Apr 21, 2009 | 3.735 | 3.934 | 3.708 | 3.931 | 3,574,227 | +0.20(+5.22%) |
Apr 20, 2009 | 3.838 | 3.869 | 3.708 | 3.736 | 4,353,486 | -0.20(-4.99%) |
Apr 17, 2009 | 3.541 | 3.960 | 3.382 | 3.933 | 11,276,741 | -0.09(-2.32%) |
Apr 16, 2009 | 3.819 | 4.066 | 3.744 | 4.026 | 2,677,602 | +0.24(+6.35%) |
Apr 15, 2009 | 3.715 | 3.802 | 3.652 | 3.786 | 1,759,171 | +0.04(+1.07%) |
Apr 14, 2009 | 3.728 | 3.771 | 3.625 | 3.746 | 2,945,098 | -0.06(-1.55%) |
Apr 13, 2009 | 3.838 | 3.853 | 3.698 | 3.805 | 2,031,605 | -0.08(-2.10%) |
Apr 09, 2009 | 3.648 | 3.901 | 3.648 | 3.886 | 2,814,336 | +0.31(+8.75%) |
Apr 08, 2009 | 3.462 | 3.573 | 3.462 | 3.573 | 1,483,048 | +0.12(+3.52%) |
Apr 07, 2009 | 3.461 | 3.494 | 3.410 | 3.452 | 1,453,429 | -0.07(-2.08%) |
Apr 06, 2009 | 3.474 | 3.529 | 3.410 | 3.525 | 1,566,680 | -0.00(-0.08%) |
Apr 03, 2009 | 3.489 | 3.533 | 3.464 | 3.528 | 1,013,236 | +0.02(+0.65%) |
Apr 02, 2009 | 3.449 | 3.608 | 3.449 | 3.505 | 2,049,969 | +0.14(+4.21%) |
Apr 01, 2009 | 3.313 | 3.377 | 3.243 | 3.364 | 1,456,026 | -0.00(-0.04%) |
Mar 31, 2009 | 3.339 | 3.429 | 3.294 | 3.365 | 1,629,315 | +0.05(+1.61%) |
Mar 30, 2009 | 3.381 | 3.381 | 3.235 | 3.311 | 2,297,911 | -0.20(-5.74%) |
Mar 26, 2009 | 3.429 | 3.515 | 3.350 | 3.513 | 2,952,663 | +0.13(+3.79%) |
Mar 25, 2009 | 3.322 | 3.421 | 3.266 | 3.385 | 2,982,529 | +0.08(+2.51%) |
Mar 24, 2009 | 3.346 | 3.397 | 3.289 | 3.302 | 1,940,751 | -0.10(-2.91%) |
Mar 23, 2009 | 3.266 | 3.401 | 3.266 | 3.401 | 2,602,822 | +0.29(+9.23%) |
Mar 20, 2009 | 3.233 | 3.234 | 3.075 | 3.114 | 1,953,982 | -0.09(-2.88%) |
Mar 19, 2009 | 3.330 | 3.330 | 3.195 | 3.206 | 1,509,037 | -0.08(-2.32%) |
Mar 18, 2009 | 3.107 | 3.305 | 3.080 | 3.282 | 3,870,256 | +0.19(+6.14%) |
Mar 17, 2009 | 2.886 | 3.096 | 2.825 | 3.092 | 3,897,488 | +0.21(+7.38%) |
Mar 16, 2009 | 2.963 | 3.001 | 2.872 | 2.880 | 1,565,138 | -0.06(-2.09%) |
Mar 13, 2009 | 2.967 | 3.025 | 2.886 | 2.941 | 0 | -0.01(-0.32%) |
Mar 12, 2009 | 2.872 | 2.976 | 2.800 | 2.951 | 2,318,647 | +0.07(+2.51%) |
Mar 11, 2009 | 2.945 | 2.965 | 2.860 | 2.878 | 1,951,011 | -0.05(-1.87%) |
Mar 10, 2009 | 2.909 | 2.985 | 2.869 | 2.933 | 2,637,589 | +0.09(+3.10%) |
Mar 09, 2009 | 2.955 | 3.012 | 2.829 | 2.845 | 3,151,253 | -0.15(-5.08%) |
Mar 06, 2009 | 3.027 | 3.126 | 2.940 | 2.997 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 3.159 | 3.204 | 2.975 | 3.011 | 858,557 | -0.22(-6.67%) |
Mar 04, 2009 | 3.241 | 3.293 | 3.174 | 3.226 | 2,472,637 | +0.01(+0.29%) |
Mar 02, 2009 | 3.378 | 3.380 | 3.194 | 3.217 | 1,785,699 | -0.20(-5.72%) |
Feb 27, 2009 | 3.405 | 3.508 | 3.389 | 3.412 | 0 | -0.02(-0.70%) |
Feb 26, 2009 | 3.579 | 3.612 | 3.418 | 3.436 | 1,393,900 | -0.07(-1.91%) |
Feb 25, 2009 | 3.561 | 3.619 | 3.469 | 3.502 | 1,557,124 | -0.09(-2.57%) |
Feb 24, 2009 | 3.468 | 3.643 | 3.414 | 3.595 | 2,381,888 | +0.19(+5.49%) |
Feb 23, 2009 | 3.441 | 3.601 | 3.393 | 3.408 | 2,684,607 | +0.06(+1.67%) |
Feb 20, 2009 | 3.322 | 3.408 | 3.245 | 3.352 | 2,303,598 | -0.02(-0.63%) |
Feb 19, 2009 | 3.501 | 3.540 | 3.341 | 3.373 | 2,686,096 | -0.09(-2.70%) |
Feb 18, 2009 | 3.524 | 3.571 | 3.416 | 3.466 | 2,106,153 | -0.04(-1.22%) |
Feb 17, 2009 | 3.555 | 3.604 | 3.474 | 3.509 | 1,290,482 | -0.17(-4.68%) |
Feb 13, 2009 | 3.670 | 3.760 | 3.656 | 3.682 | 1,099,712 | +0.03(+0.73%) |
Feb 12, 2009 | 3.608 | 3.744 | 3.549 | 3.655 | 1,804,362 | +0.06(+1.75%) |
Feb 11, 2009 | 3.637 | 3.694 | 3.535 | 3.592 | 1,122,019 | -0.04(-0.99%) |
Feb 10, 2009 | 3.771 | 3.835 | 3.608 | 3.628 | 1,642,403 | -0.16(-4.17%) |
Feb 09, 2009 | 3.859 | 3.869 | 3.750 | 3.786 | 1,117,844 | -0.08(-2.07%) |
Feb 06, 2009 | 3.759 | 3.914 | 3.724 | 3.866 | 1,527,835 | +0.13(+3.40%) |
Feb 05, 2009 | 3.663 | 3.786 | 3.587 | 3.739 | 1,443,828 | +0.06(+1.60%) |
Feb 04, 2009 | 3.690 | 3.810 | 3.647 | 3.680 | 1,113,683 | -0.02(-0.65%) |
Feb 03, 2009 | 3.688 | 3.747 | 3.625 | 3.704 | 1,556,525 | +0.04(+0.98%) |
Feb 02, 2009 | 3.662 | 3.732 | 3.537 | 3.668 | 1,176,318 | -0.00(-0.11%) |
Jan 30, 2009 | 3.787 | 3.841 | 3.658 | 3.672 | 0 | -0.13(-3.48%) |
Jan 29, 2009 | 3.939 | 3.946 | 3.779 | 3.805 | 1,620,058 | -0.20(-4.88%) |
Jan 28, 2009 | 4.001 | 4.022 | 3.962 | 4.000 | 1,810,813 | +0.05(+1.22%) |
Jan 27, 2009 | 4.001 | 4.068 | 3.906 | 3.951 | 1,622,625 | -0.04(-1.00%) |
Jan 26, 2009 | 3.922 | 4.109 | 3.922 | 3.992 | 2,252,892 | +0.06(+1.63%) |
Jan 23, 2009 | 4.148 | 4.148 | 3.915 | 3.927 | 3,565,771 | -0.26(-6.19%) |
Jan 22, 2009 | 4.303 | 4.376 | 4.076 | 4.187 | 4,201,621 | +0.11(+2.72%) |
Jan 21, 2009 | 4.089 | 4.096 | 3.903 | 4.076 | 4,338,467 | -0.06(-1.36%) |
Jan 20, 2009 | 4.270 | 4.310 | 4.123 | 4.132 | 1,751,052 | -0.18(-4.12%) |
Jan 16, 2009 | 4.291 | 4.318 | 4.155 | 4.310 | 0 | +0.09(+2.02%) |
Jan 15, 2009 | 3.992 | 4.247 | 3.921 | 4.224 | 1,281,060 | +0.22(+5.54%) |
Jan 14, 2009 | 4.151 | 4.220 | 3.985 | 4.002 | 2,261,101 | -0.21(-5.01%) |
Jan 13, 2009 | 4.021 | 4.223 | 4.013 | 4.213 | 3,459,524 | +0.17(+4.30%) |
Jan 12, 2009 | 4.069 | 4.094 | 4.018 | 4.040 | 1,386,402 | -0.02(-0.59%) |
Jan 09, 2009 | 4.116 | 4.152 | 4.028 | 4.064 | 1,475,377 | -0.06(-1.55%) |
Jan 08, 2009 | 4.078 | 4.161 | 4.054 | 4.128 | 1,451,132 | +0.04(+0.95%) |
Jan 07, 2009 | 4.069 | 4.223 | 4.020 | 4.089 | 2,244,279 | -0.03(-0.78%) |
Jan 06, 2009 | 4.033 | 4.165 | 4.026 | 4.121 | 2,156,515 | +0.13(+3.28%) |
Jan 05, 2009 | 4.026 | 4.090 | 3.909 | 3.990 | 2,085,425 | -0.02(-0.47%) |
Jan 02, 2009 | 3.956 | 4.049 | 3.879 | 4.009 | 0 | +0.06(+1.63%) |
Jan 01, 2009 | 3.843 | 4.020 | 3.809 | 3.945 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.843 | 4.020 | 3.809 | 3.945 | 1,518,630 | +0.12(+3.22%) |
Dec 30, 2008 | 3.692 | 3.822 | 3.686 | 3.822 | 1,363,159 | +0.16(+4.27%) |
Dec 29, 2008 | 3.726 | 3.766 | 3.613 | 3.666 | 830,151 | -0.08(-2.04%) |
Dec 26, 2008 | 3.699 | 3.758 | 3.660 | 3.742 | 579,051 | +0.06(+1.60%) |
Dec 24, 2008 | 3.679 | 3.700 | 3.619 | 3.683 | 463,660 | +0.02(+0.55%) |
Dec 23, 2008 | 3.764 | 3.837 | 3.623 | 3.663 | 1,061,278 | -0.08(-2.18%) |
Dec 22, 2008 | 3.747 | 3.759 | 3.589 | 3.744 | 1,821,701 | +0.02(+0.50%) |
Dec 19, 2008 | 3.859 | 3.993 | 3.679 | 3.726 | 3,671,449 | -0.08(-2.21%) |
Dec 18, 2008 | 4.077 | 4.077 | 3.755 | 3.810 | 1,891,070 | -0.26(-6.31%) |
Dec 17, 2008 | 3.942 | 4.120 | 3.871 | 4.066 | 2,520,365 | +0.06(+1.43%) |
Dec 16, 2008 | 3.809 | 4.119 | 3.759 | 4.009 | 2,628,557 | +0.26(+6.80%) |
Dec 15, 2008 | 3.849 | 3.907 | 3.667 | 3.754 | 1,474,741 | -0.07(-1.78%) |
Dec 12, 2008 | 3.561 | 3.869 | 3.504 | 3.822 | 1,708,293 | +0.18(+4.88%) |
Dec 11, 2008 | 3.727 | 3.867 | 3.583 | 3.644 | 2,494,600 | -0.14(-3.78%) |
Dec 10, 2008 | 3.434 | 3.805 | 3.434 | 3.787 | 2,981,339 | -0.32(-7.78%) |
Dec 09, 2008 | 4.215 | 4.264 | 4.066 | 4.107 | 1,295,922 | -0.14(-3.40%) |
Dec 08, 2008 | 4.391 | 4.421 | 4.187 | 4.251 | 1,696,207 | -0.04(-0.97%) |
Dec 05, 2008 | 4.056 | 4.295 | 3.945 | 4.292 | 1,041,545 | +0.18(+4.46%) |
Dec 04, 2008 | 4.227 | 4.402 | 3.996 | 4.109 | 1,160,521 | -0.15(-3.45%) |
Dec 03, 2008 | 4.098 | 4.327 | 3.994 | 4.256 | 1,190,790 | +0.16(+3.92%) |
Dec 02, 2008 | 3.942 | 4.117 | 3.834 | 4.096 | 1,925,396 | +0.24(+6.17%) |
Dec 01, 2008 | 4.233 | 4.280 | 3.841 | 3.858 | 1,222,167 | -0.52(-11.82%) |
Nov 28, 2008 | 4.211 | 4.392 | 4.163 | 4.375 | 464,356 | +0.18(+4.20%) |
Nov 26, 2008 | 3.877 | 4.232 | 3.835 | 4.199 | 1,938,058 | +0.21(+5.19%) |
Nov 25, 2008 | 3.776 | 3.992 | 3.728 | 3.992 | 2,143,233 | +0.25(+6.68%) |
Nov 24, 2008 | 3.461 | 3.782 | 3.461 | 3.742 | 1,705,030 | +0.25(+7.28%) |
Nov 21, 2008 | 3.325 | 3.507 | 3.084 | 3.488 | 3,378,062 | +0.22(+6.84%) |
Nov 20, 2008 | 3.541 | 3.607 | 3.245 | 3.265 | 1,490,606 | -0.31(-8.74%) |
Nov 19, 2008 | 3.931 | 3.982 | 3.571 | 3.577 | 1,729,163 | -0.35(-9.01%) |
Nov 18, 2008 | 3.923 | 3.988 | 3.742 | 3.931 | 1,729,350 | +0.01(+0.34%) |
Nov 17, 2008 | 3.885 | 4.084 | 3.825 | 3.918 | 2,116,480 | +0.00(+0.10%) |
Nov 14, 2008 | 4.188 | 4.247 | 3.914 | 3.914 | 0 | -0.34(-8.10%) |
Nov 13, 2008 | 3.941 | 4.260 | 3.732 | 4.259 | 1,806,839 | +0.35(+8.96%) |
Nov 12, 2008 | 4.076 | 4.082 | 3.909 | 3.909 | 1,191,224 | -0.22(-5.43%) |
Nov 11, 2008 | 4.217 | 4.296 | 4.098 | 4.133 | 1,164,771 | -0.13(-3.10%) |
Nov 10, 2008 | 4.219 | 4.375 | 4.212 | 4.266 | 1,937,377 | +0.17(+4.25%) |
Nov 07, 2008 | 4.116 | 4.185 | 3.986 | 4.092 | 925,525 | +0.01(+0.16%) |
Nov 06, 2008 | 4.119 | 4.199 | 4.034 | 4.085 | 927,396 | -0.09(-2.08%) |
Nov 05, 2008 | 4.316 | 4.411 | 4.144 | 4.172 | 1,211,257 | -0.20(-4.53%) |
Nov 04, 2008 | 4.330 | 4.455 | 4.272 | 4.370 | 1,376,516 | +0.11(+2.64%) |