Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.487 | 8.756 | 8.277 | 8.357 | 914,744 | -0.13(-1.53%) |
Oct 29, 2009 | 8.437 | 8.587 | 8.397 | 8.487 | 173,410 | +0.07(+0.83%) |
Oct 28, 2009 | 8.487 | 8.587 | 8.287 | 8.417 | 1,493,076 | -0.13(-1.52%) |
Oct 27, 2009 | 8.547 | 8.656 | 8.417 | 8.547 | 268,467 | -0.06(-0.70%) |
Oct 26, 2009 | 8.597 | 8.896 | 8.527 | 8.606 | 719,466 | -0.03(-0.35%) |
Oct 23, 2009 | 8.656 | 8.686 | 8.577 | 8.636 | 711,339 | +0.03(+0.35%) |
Oct 22, 2009 | 8.357 | 8.606 | 8.287 | 8.606 | 376,450 | +0.19(+2.25%) |
Oct 21, 2009 | 8.437 | 8.587 | 8.357 | 8.417 | 465,019 | -0.09(-1.06%) |
Oct 20, 2009 | 8.517 | 8.547 | 8.487 | 8.507 | 198,858 | +0.01(+0.12%) |
Oct 19, 2009 | 8.487 | 8.577 | 8.447 | 8.497 | 190,199 | -0.01(-0.12%) |
Oct 16, 2009 | 8.317 | 8.626 | 8.198 | 8.507 | 510,433 | +0.05(+0.59%) |
Oct 15, 2009 | 8.716 | 8.716 | 8.417 | 8.457 | 382,827 | -0.26(-2.97%) |
Oct 14, 2009 | 8.896 | 8.975 | 8.676 | 8.716 | 158,931 | -0.04(-0.46%) |
Oct 13, 2009 | 8.866 | 8.916 | 8.567 | 8.756 | 256,803 | -0.06(-0.68%) |
Oct 12, 2009 | 8.876 | 9.105 | 8.726 | 8.816 | 468,443 | +0.04(+0.45%) |
Oct 09, 2009 | 8.806 | 8.985 | 8.736 | 8.776 | 417,623 | -0.08(-0.90%) |
Oct 08, 2009 | 8.616 | 8.906 | 8.527 | 8.856 | 568,871 | +0.36(+4.23%) |
Oct 07, 2009 | 8.746 | 8.786 | 8.347 | 8.497 | 321,386 | -0.25(-2.85%) |
Oct 06, 2009 | 8.696 | 8.886 | 8.567 | 8.746 | 514,712 | +0.15(+1.74%) |
Oct 05, 2009 | 8.437 | 8.676 | 8.347 | 8.597 | 443,782 | +0.33(+3.98%) |
Oct 02, 2009 | 8.387 | 8.537 | 7.948 | 8.267 | 800,772 | -0.25(-2.93%) |
Oct 01, 2009 | 8.936 | 9.055 | 8.487 | 8.517 | 514,821 | -0.53(-5.84%) |
Sep 30, 2009 | 9.175 | 9.245 | 9.035 | 9.045 | 435,365 | -0.17(-1.84%) |
Sep 29, 2009 | 9.075 | 9.354 | 9.075 | 9.215 | 405,715 | -0.01(-0.11%) |
Sep 28, 2009 | 9.045 | 9.245 | 9.045 | 9.225 | 575,700 | +0.08(+0.87%) |
Sep 25, 2009 | 9.065 | 9.145 | 8.946 | 9.145 | 697,697 | -0.02(-0.22%) |
Sep 24, 2009 | 9.275 | 9.275 | 9.075 | 9.165 | 711,536 | -0.11(-1.18%) |
Sep 23, 2009 | 9.155 | 9.454 | 9.025 | 9.275 | 867,457 | +0.14(+1.53%) |
Sep 22, 2009 | 9.015 | 9.175 | 8.796 | 9.135 | 904,387 | +0.21(+2.35%) |
Sep 21, 2009 | 8.995 | 8.995 | 8.587 | 8.926 | 1,737,626 | +0.01(+0.11%) |
Sep 18, 2009 | 8.746 | 8.956 | 7.877 | 8.916 | 2,046,558 | +0.13(+1.48%) |
Sep 17, 2009 | 8.936 | 8.995 | 8.686 | 8.786 | 263,178 | -0.12(-1.34%) |
Sep 16, 2009 | 8.896 | 9.015 | 8.786 | 8.906 | 260,608 | +0.12(+1.36%) |
Sep 15, 2009 | 9.125 | 9.145 | 8.477 | 8.786 | 1,092,019 | -0.29(-3.19%) |
Sep 14, 2009 | 8.926 | 9.145 | 8.766 | 9.075 | 183,513 | -0.02(-0.22%) |
Sep 11, 2009 | 8.956 | 9.155 | 8.891 | 9.095 | 127,615 | +0.12(+1.34%) |
Sep 10, 2009 | 8.866 | 8.990 | 8.816 | 8.974 | 60,284 | +0.11(+1.23%) |
Sep 09, 2009 | 8.826 | 9.005 | 8.766 | 8.866 | 257,786 | +0.12(+1.37%) |
Sep 08, 2009 | 8.726 | 8.866 | 8.367 | 8.746 | 210,989 | +0.10(+1.15%) |
Sep 04, 2009 | 8.437 | 8.676 | 8.237 | 8.646 | 127,723 | +0.24(+2.85%) |
Sep 03, 2009 | 8.377 | 8.449 | 8.257 | 8.407 | 58,502 | +0.08(+0.96%) |
Sep 02, 2009 | 8.208 | 8.447 | 8.168 | 8.327 | 118,109 | -0.11(-1.30%) |
Sep 01, 2009 | 8.676 | 8.966 | 8.397 | 8.437 | 175,809 | -0.25(-2.87%) |
Aug 31, 2009 | 8.906 | 8.906 | 8.606 | 8.686 | 131,348 | -0.22(-2.46%) |
Aug 28, 2009 | 8.706 | 9.035 | 8.706 | 8.906 | 141,524 | +0.28(+3.24%) |
Aug 27, 2009 | 8.636 | 8.756 | 8.417 | 8.626 | 148,224 | -0.13(-1.48%) |
Aug 26, 2009 | 8.975 | 8.975 | 8.577 | 8.756 | 108,097 | -0.14(-1.57%) |
Aug 25, 2009 | 9.155 | 9.155 | 8.816 | 8.896 | 112,481 | -0.20(-2.19%) |
Aug 24, 2009 | 8.975 | 9.175 | 8.963 | 9.095 | 170,521 | +0.23(+2.59%) |
Aug 21, 2009 | 8.826 | 8.956 | 8.816 | 8.866 | 95,762 | +0.07(+0.79%) |
Aug 20, 2009 | 8.577 | 8.816 | 8.477 | 8.796 | 140,070 | +0.34(+4.01%) |
Aug 19, 2009 | 8.287 | 8.666 | 8.148 | 8.457 | 149,067 | +0.14(+1.68%) |
Aug 18, 2009 | 8.387 | 8.527 | 8.237 | 8.317 | 188,483 | +0.08(+0.97%) |
Aug 17, 2009 | 8.557 | 8.676 | 8.198 | 8.237 | 225,925 | -0.64(-7.19%) |
Aug 14, 2009 | 9.005 | 9.135 | 8.826 | 8.876 | 204,250 | -0.16(-1.77%) |
Aug 13, 2009 | 9.095 | 9.285 | 9.005 | 9.035 | 104,880 | -0.13(-1.41%) |
Aug 12, 2009 | 9.275 | 9.454 | 8.985 | 9.165 | 155,450 | -0.17(-1.82%) |
Aug 11, 2009 | 9.434 | 9.564 | 9.265 | 9.334 | 106,061 | -0.18(-1.89%) |
Aug 10, 2009 | 9.275 | 9.743 | 9.155 | 9.514 | 369,968 | +0.17(+1.81%) |
Aug 07, 2009 | 8.886 | 9.464 | 8.696 | 9.344 | 501,051 | +0.82(+9.59%) |
Aug 06, 2009 | 9.065 | 9.315 | 7.579 | 8.527 | 360,672 | +0.15(+1.79%) |
Aug 05, 2009 | 8.188 | 8.427 | 8.088 | 8.377 | 176,086 | +0.19(+2.31%) |
Aug 04, 2009 | 8.048 | 8.287 | 8.008 | 8.188 | 184,919 | +0.19(+2.37%) |
Aug 03, 2009 | 7.629 | 8.058 | 7.629 | 7.998 | 220,195 | +0.38(+4.97%) |
Jul 31, 2009 | 7.729 | 7.928 | 7.579 | 7.619 | 198,077 | -0.04(-0.52%) |
Jul 30, 2009 | 7.769 | 7.908 | 7.539 | 7.659 | 161,121 | +0.08(+1.05%) |
Jul 29, 2009 | 7.719 | 7.769 | 7.490 | 7.579 | 203,252 | -0.11(-1.43%) |
Jul 28, 2009 | 7.769 | 7.839 | 7.529 | 7.689 | 233,049 | -0.04(-0.52%) |
Jul 27, 2009 | 7.539 | 7.769 | 7.390 | 7.729 | 277,161 | +0.09(+1.17%) |
Jul 24, 2009 | 7.450 | 7.719 | 7.390 | 7.639 | 185,631 | +0.23(+3.10%) |
Jul 23, 2009 | 7.390 | 7.470 | 7.300 | 7.410 | 245,742 | +0.17(+2.34%) |
Jul 22, 2009 | 7.380 | 7.480 | 7.121 | 7.240 | 173,111 | -0.11(-1.49%) |
Jul 21, 2009 | 7.280 | 7.455 | 7.280 | 7.350 | 160,492 | +0.04(+0.55%) |
Jul 20, 2009 | 7.330 | 7.480 | 7.300 | 7.310 | 137,610 | +0.01(+0.14%) |
Jul 17, 2009 | 7.280 | 7.480 | 7.220 | 7.300 | 416,579 | -0.09(-1.21%) |
Jul 16, 2009 | 7.280 | 7.430 | 7.001 | 7.390 | 235,413 | +0.08(+1.09%) |
Jul 15, 2009 | 6.951 | 7.370 | 6.831 | 7.310 | 245,681 | +0.42(+6.08%) |
Jul 14, 2009 | 6.363 | 6.891 | 6.363 | 6.891 | 143,605 | +0.48(+7.46%) |
Jul 13, 2009 | 6.412 | 6.602 | 6.343 | 6.412 | 340,955 | +0.02(+0.31%) |
Jul 10, 2009 | 6.482 | 6.542 | 6.273 | 6.393 | 189,801 | -0.11(-1.69%) |
Jul 09, 2009 | 6.452 | 6.672 | 6.253 | 6.502 | 168,472 | +0.16(+2.52%) |
Jul 08, 2009 | 6.602 | 6.752 | 6.163 | 6.343 | 292,866 | -0.31(-4.65%) |
Jul 07, 2009 | 6.632 | 6.901 | 6.536 | 6.652 | 302,544 | -0.08(-1.19%) |
Jul 06, 2009 | 7.031 | 7.051 | 6.613 | 6.732 | 298,031 | -0.37(-5.20%) |
Jul 02, 2009 | 7.051 | 7.200 | 6.881 | 7.101 | 190,338 | +0.04(+0.56%) |
Jul 01, 2009 | 7.240 | 7.380 | 7.001 | 7.061 | 229,855 | -0.14(-1.94%) |
Jun 30, 2009 | 7.360 | 7.509 | 7.121 | 7.200 | 602,530 | -0.25(-3.35%) |
Jun 29, 2009 | 7.360 | 7.589 | 7.150 | 7.450 | 262,798 | +0.24(+3.32%) |
Jun 26, 2009 | 7.430 | 7.430 | 7.101 | 7.210 | 276,837 | -0.26(-3.47%) |
Jun 25, 2009 | 7.131 | 7.500 | 7.131 | 7.470 | 211,028 | +0.24(+3.31%) |
Jun 24, 2009 | 6.771 | 7.260 | 6.762 | 7.230 | 261,694 | +0.65(+9.85%) |
Jun 23, 2009 | 6.522 | 6.732 | 6.123 | 6.582 | 322,372 | -0.01(-0.15%) |
Jun 22, 2009 | 6.991 | 7.031 | 6.572 | 6.592 | 278,479 | -0.14(-2.07%) |
Jun 19, 2009 | 6.831 | 6.981 | 6.662 | 6.732 | 118,808 | +0.08(+1.20%) |
Jun 18, 2009 | 6.472 | 6.801 | 6.271 | 6.652 | 201,579 | +0.23(+3.57%) |
Jun 17, 2009 | 6.343 | 6.682 | 6.034 | 6.422 | 204,352 | +0.18(+2.88%) |
Jun 16, 2009 | 6.821 | 6.821 | 6.233 | 6.243 | 266,896 | -0.38(-5.72%) |
Jun 15, 2009 | 7.091 | 7.170 | 6.502 | 6.622 | 298,010 | -0.50(-7.00%) |
Jun 12, 2009 | 6.981 | 7.180 | 6.941 | 7.121 | 171,166 | +0.20(+2.88%) |
Jun 11, 2009 | 6.901 | 7.150 | 6.851 | 6.921 | 156,404 | +0.15(+2.21%) |
Jun 10, 2009 | 6.771 | 6.961 | 6.512 | 6.771 | 133,706 | +0.00(+0.00%) |
Jun 09, 2009 | 6.752 | 6.921 | 6.612 | 6.771 | 185,677 | +0.08(+1.19%) |
Jun 08, 2009 | 6.732 | 6.801 | 6.532 | 6.692 | 290,511 | -0.29(-4.14%) |
Jun 05, 2009 | 6.722 | 6.991 | 6.602 | 6.981 | 210,114 | +0.22(+3.24%) |
Jun 04, 2009 | 6.642 | 6.811 | 6.532 | 6.762 | 179,636 | +0.16(+2.42%) |
Jun 03, 2009 | 6.722 | 6.871 | 6.353 | 6.602 | 208,238 | -0.24(-3.50%) |
Jun 02, 2009 | 6.991 | 7.160 | 6.692 | 6.841 | 248,679 | -0.27(-3.79%) |
Jun 01, 2009 | 6.532 | 7.111 | 6.530 | 7.111 | 297,567 | +0.73(+11.41%) |
May 29, 2009 | 6.482 | 6.602 | 6.213 | 6.383 | 241,513 | -0.10(-1.54%) |
May 28, 2009 | 6.602 | 6.602 | 6.303 | 6.482 | 173,424 | +0.03(+0.46%) |
May 27, 2009 | 6.432 | 6.682 | 6.383 | 6.452 | 255,144 | +0.06(+0.94%) |
May 26, 2009 | 5.944 | 6.532 | 5.934 | 6.393 | 531,371 | +0.34(+5.60%) |
May 22, 2009 | 5.754 | 6.203 | 5.704 | 6.053 | 276,265 | +0.38(+6.68%) |
May 21, 2009 | 6.133 | 6.133 | 5.645 | 5.674 | 384,472 | -0.51(-8.23%) |
May 20, 2009 | 6.253 | 6.403 | 6.143 | 6.183 | 155,915 | -0.04(-0.64%) |
May 19, 2009 | 6.203 | 6.422 | 6.043 | 6.223 | 176,223 | +0.04(+0.65%) |
May 18, 2009 | 5.984 | 6.283 | 5.904 | 6.183 | 315,386 | +0.20(+3.33%) |
May 15, 2009 | 6.343 | 6.572 | 5.824 | 5.984 | 204,512 | -0.40(-6.25%) |
May 14, 2009 | 5.914 | 6.462 | 5.774 | 6.383 | 277,218 | +0.39(+6.49%) |
May 13, 2009 | 6.133 | 6.193 | 5.525 | 5.994 | 524,729 | -0.29(-4.60%) |
May 12, 2009 | 6.742 | 6.742 | 5.784 | 6.283 | 394,459 | -0.36(-5.41%) |
May 11, 2009 | 6.722 | 6.821 | 5.086 | 6.642 | 382,043 | -0.28(-4.03%) |
May 08, 2009 | 6.203 | 6.981 | 6.183 | 6.921 | 510,951 | +0.70(+11.22%) |
May 07, 2009 | 6.233 | 7.679 | 5.734 | 6.223 | 752,964 | +0.50(+8.71%) |
May 06, 2009 | 5.485 | 5.774 | 5.116 | 5.724 | 429,454 | +0.44(+8.30%) |
May 05, 2009 | 5.276 | 5.340 | 5.036 | 5.286 | 301,560 | +0.04(+0.76%) |
May 04, 2009 | 5.116 | 5.315 | 5.036 | 5.246 | 335,686 | +0.46(+9.58%) |
May 01, 2009 | 4.767 | 4.837 | 4.508 | 4.787 | 201,649 | +0.08(+1.69%) |
Apr 30, 2009 | 4.587 | 4.847 | 4.488 | 4.707 | 522,588 | +0.21(+4.66%) |
Apr 29, 2009 | 4.268 | 4.617 | 4.204 | 4.498 | 417,739 | +0.26(+6.12%) |
Apr 28, 2009 | 4.228 | 4.288 | 4.049 | 4.238 | 219,448 | +0.00(+0.00%) |
Apr 27, 2009 | 4.418 | 4.558 | 4.199 | 4.238 | 479,196 | -0.30(-6.60%) |
Apr 24, 2009 | 4.498 | 4.617 | 4.298 | 4.538 | 451,330 | +0.21(+4.84%) |
Apr 23, 2009 | 4.488 | 4.617 | 4.069 | 4.328 | 439,447 | -0.14(-3.13%) |
Apr 22, 2009 | 4.228 | 4.617 | 4.009 | 4.468 | 390,394 | +0.17(+3.94%) |
Apr 21, 2009 | 4.508 | 4.508 | 4.089 | 4.298 | 540,874 | -0.01(-0.23%) |
Apr 20, 2009 | 4.737 | 4.737 | 4.238 | 4.308 | 543,915 | -0.41(-8.67%) |
Apr 17, 2009 | 4.438 | 4.867 | 4.438 | 4.717 | 456,918 | +0.33(+7.50%) |
Apr 16, 2009 | 4.268 | 4.538 | 4.099 | 4.388 | 527,699 | +0.29(+7.06%) |
Apr 15, 2009 | 3.800 | 4.368 | 3.740 | 4.099 | 587,406 | +0.17(+4.31%) |
Apr 14, 2009 | 3.869 | 3.989 | 3.510 | 3.929 | 419,373 | +0.09(+2.34%) |
Apr 13, 2009 | 3.750 | 4.178 | 3.570 | 3.840 | 500,869 | +0.17(+4.62%) |
Apr 09, 2009 | 2.842 | 4.039 | 2.842 | 3.670 | 880,228 | +0.85(+30.04%) |
Apr 08, 2009 | 2.752 | 2.882 | 2.663 | 2.822 | 203,540 | +0.07(+2.54%) |
Apr 07, 2009 | 2.752 | 2.802 | 2.653 | 2.752 | 282,093 | -0.01(-0.36%) |
Apr 06, 2009 | 2.882 | 2.892 | 2.673 | 2.762 | 522,072 | -0.09(-3.15%) |
Apr 03, 2009 | 3.002 | 3.002 | 2.772 | 2.852 | 391,230 | -0.18(-5.92%) |
Apr 02, 2009 | 4.189 | 4.189 | 2.982 | 3.032 | 542,061 | -0.13(-4.10%) |
Apr 01, 2009 | 3.221 | 3.261 | 3.042 | 3.161 | 348,630 | -0.08(-2.46%) |
Mar 31, 2009 | 3.082 | 3.281 | 3.062 | 3.241 | 231,494 | +0.18(+5.86%) |
Mar 30, 2009 | 3.191 | 3.211 | 3.042 | 3.062 | 204,440 | -0.66(-17.69%) |
Mar 26, 2009 | 3.530 | 3.820 | 3.271 | 3.720 | 271,886 | +0.32(+9.38%) |
Mar 25, 2009 | 3.490 | 3.490 | 2.972 | 3.401 | 454,458 | +0.34(+11.08%) |
Mar 24, 2009 | 3.720 | 3.720 | 3.012 | 3.062 | 252,210 | -0.17(-5.25%) |
Mar 23, 2009 | 3.121 | 3.271 | 3.111 | 3.231 | 520,498 | +0.32(+10.96%) |
Mar 20, 2009 | 3.211 | 3.261 | 2.852 | 2.912 | 145,039 | -0.23(-7.30%) |
Mar 19, 2009 | 2.982 | 3.301 | 2.942 | 3.141 | 311,686 | +0.20(+6.78%) |
Mar 18, 2009 | 2.673 | 3.022 | 2.631 | 2.942 | 454,741 | +0.28(+10.49%) |
Mar 17, 2009 | 2.743 | 2.743 | 2.393 | 2.663 | 514,922 | -0.03(-1.11%) |
Mar 16, 2009 | 2.812 | 2.872 | 2.663 | 2.693 | 640,644 | -0.10(-3.57%) |
Mar 13, 2009 | 2.752 | 2.912 | 2.752 | 2.792 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.453 | 2.892 | 2.374 | 2.792 | 297,062 | +0.28(+11.11%) |
Mar 11, 2009 | 2.334 | 2.723 | 2.254 | 2.513 | 355,170 | +0.31(+14.03%) |
Mar 10, 2009 | 1.995 | 2.214 | 1.845 | 2.204 | 752,581 | +0.38(+20.77%) |
Mar 09, 2009 | 2.114 | 2.216 | 1.825 | 1.825 | 555,853 | -0.26(-12.44%) |
Mar 06, 2009 | 2.124 | 2.191 | 1.995 | 2.084 | 0 | -0.07(-3.24%) |
Mar 05, 2009 | 2.473 | 2.533 | 1.945 | 2.154 | 546,176 | -0.32(-12.90%) |
Mar 04, 2009 | 2.693 | 2.842 | 2.423 | 2.473 | 713,101 | -0.30(-10.79%) |
Mar 02, 2009 | 3.102 | 3.201 | 2.683 | 2.772 | 675,994 | -0.45(-13.93%) |
Feb 27, 2009 | 3.221 | 3.441 | 2.992 | 3.221 | 0 | -0.34(-9.52%) |
Feb 26, 2009 | 3.800 | 4.129 | 3.520 | 3.560 | 360,400 | -0.41(-10.30%) |
Feb 25, 2009 | 4.059 | 4.169 | 3.141 | 3.969 | 1,127,379 | -0.10(-2.45%) |
Feb 24, 2009 | 4.019 | 4.338 | 4.019 | 4.069 | 363,100 | -0.02(-0.49%) |
Feb 23, 2009 | 4.378 | 4.617 | 4.019 | 4.089 | 525,581 | -0.37(-8.28%) |
Feb 20, 2009 | 4.587 | 4.747 | 4.009 | 4.458 | 404,308 | -0.29(-6.09%) |
Feb 19, 2009 | 4.946 | 5.006 | 4.697 | 4.747 | 467,532 | +0.00(+0.00%) |
Feb 18, 2009 | 4.697 | 4.827 | 4.617 | 4.747 | 695,836 | -0.02(-0.42%) |
Feb 17, 2009 | 4.827 | 4.867 | 4.667 | 4.767 | 389,952 | -0.04(-0.83%) |
Feb 13, 2009 | 4.797 | 4.887 | 4.707 | 4.807 | 175,768 | +0.01(+0.21%) |
Feb 12, 2009 | 4.687 | 4.897 | 4.687 | 4.797 | 340,088 | -0.01(-0.21%) |
Feb 11, 2009 | 4.667 | 5.076 | 4.667 | 4.807 | 424,708 | +0.06(+1.26%) |
Feb 10, 2009 | 4.986 | 5.086 | 4.657 | 4.747 | 569,550 | -0.37(-7.21%) |
Feb 09, 2009 | 5.266 | 5.375 | 4.986 | 5.116 | 180,828 | -0.21(-3.93%) |
Feb 06, 2009 | 5.246 | 5.435 | 5.036 | 5.325 | 305,459 | +0.13(+2.50%) |
Feb 05, 2009 | 4.787 | 5.256 | 4.687 | 5.196 | 539,509 | +0.52(+11.09%) |
Feb 04, 2009 | 4.747 | 5.096 | 4.597 | 4.677 | 364,774 | -0.22(-4.48%) |
Feb 03, 2009 | 4.498 | 4.946 | 4.348 | 4.897 | 472,202 | +0.40(+8.87%) |
Feb 02, 2009 | 4.697 | 4.976 | 4.398 | 4.498 | 555,543 | -0.36(-7.39%) |
Jan 30, 2009 | 5.116 | 5.236 | 4.787 | 4.857 | 0 | -0.26(-5.07%) |
Jan 29, 2009 | 5.565 | 5.595 | 5.046 | 5.116 | 358,956 | -0.62(-10.78%) |
Jan 28, 2009 | 5.485 | 5.814 | 5.186 | 5.734 | 779,056 | +0.45(+8.49%) |
Jan 27, 2009 | 5.734 | 5.814 | 5.086 | 5.286 | 572,831 | -0.29(-5.19%) |
Jan 26, 2009 | 5.814 | 6.133 | 5.276 | 5.575 | 893,497 | -0.24(-4.12%) |
Jan 23, 2009 | 5.784 | 5.914 | 5.425 | 5.814 | 595,504 | -0.07(-1.19%) |
Jan 22, 2009 | 6.233 | 6.233 | 5.684 | 5.884 | 763,758 | -0.37(-5.90%) |
Jan 21, 2009 | 5.974 | 6.293 | 5.286 | 6.253 | 705,743 | +0.26(+4.33%) |
Jan 20, 2009 | 5.874 | 6.133 | 5.325 | 5.994 | 1,316,336 | -0.02(-0.33%) |
Jan 16, 2009 | 4.917 | 6.143 | 4.797 | 6.014 | 1,684,644 | +1.10(+22.31%) |
Jan 15, 2009 | 5.206 | 5.216 | 4.587 | 4.917 | 642,166 | -0.31(-5.92%) |
Jan 14, 2009 | 5.635 | 5.635 | 4.787 | 5.226 | 781,717 | -0.45(-7.91%) |
Jan 13, 2009 | 4.318 | 5.694 | 4.059 | 5.674 | 1,720,361 | +1.42(+33.26%) |
Jan 12, 2009 | 5.016 | 5.065 | 4.199 | 4.258 | 794,550 | -0.76(-15.11%) |
Jan 09, 2009 | 5.156 | 5.395 | 4.986 | 5.016 | 472,329 | -0.34(-6.33%) |
Jan 08, 2009 | 5.874 | 5.874 | 4.917 | 5.355 | 1,213,751 | -0.41(-7.09%) |
Jan 07, 2009 | 5.166 | 6.153 | 5.026 | 5.764 | 1,156,421 | +0.43(+8.04%) |
Jan 06, 2009 | 4.956 | 6.183 | 4.877 | 5.335 | 1,529,440 | +0.59(+12.39%) |
Jan 05, 2009 | 3.351 | 5.166 | 3.301 | 4.747 | 1,669,430 | +1.54(+47.83%) |
Jan 02, 2009 | 3.151 | 3.361 | 3.072 | 3.211 | 919,906 | +0.21(+6.98%) |
Jan 01, 2009 | 2.563 | 3.032 | 2.533 | 3.002 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.563 | 3.032 | 2.533 | 3.002 | 562,527 | +0.50(+19.92%) |
Dec 30, 2008 | 2.613 | 2.673 | 2.453 | 2.503 | 560,437 | -0.08(-3.09%) |
Dec 29, 2008 | 2.593 | 2.762 | 2.503 | 2.583 | 465,824 | -0.07(-2.63%) |
Dec 26, 2008 | 2.772 | 2.792 | 2.613 | 2.653 | 235,601 | -0.05(-1.85%) |
Dec 24, 2008 | 2.892 | 2.892 | 2.543 | 2.703 | 374,593 | -0.07(-2.52%) |
Dec 23, 2008 | 2.812 | 2.922 | 2.683 | 2.772 | 580,886 | -0.03(-1.07%) |
Dec 22, 2008 | 2.972 | 3.102 | 2.728 | 2.802 | 4,120,443 | -0.11(-3.77%) |
Dec 19, 2008 | 2.942 | 3.221 | 2.822 | 2.912 | 268,329 | -0.07(-2.34%) |
Dec 18, 2008 | 2.543 | 3.161 | 2.453 | 2.982 | 1,035,702 | +0.46(+18.18%) |
Dec 17, 2008 | 2.623 | 2.713 | 2.443 | 2.523 | 786,793 | -0.13(-4.89%) |
Dec 16, 2008 | 2.812 | 2.842 | 2.493 | 2.653 | 679,646 | -0.10(-3.62%) |
Dec 15, 2008 | 3.141 | 3.141 | 2.752 | 2.752 | 461,092 | -0.28(-9.21%) |
Dec 12, 2008 | 2.962 | 3.191 | 2.792 | 3.032 | 206,475 | +0.09(+3.05%) |
Dec 11, 2008 | 3.191 | 3.231 | 2.802 | 2.942 | 562,904 | -0.16(-5.14%) |
Dec 10, 2008 | 3.141 | 3.351 | 3.102 | 3.102 | 754,377 | -0.10(-3.12%) |
Dec 09, 2008 | 3.311 | 3.670 | 3.131 | 3.201 | 298,176 | -0.08(-2.43%) |
Dec 08, 2008 | 3.261 | 3.406 | 3.171 | 3.281 | 369,242 | +0.21(+6.82%) |
Dec 05, 2008 | 3.251 | 3.321 | 2.962 | 3.072 | 374,592 | -0.14(-4.35%) |
Dec 04, 2008 | 3.411 | 3.540 | 3.191 | 3.211 | 387,899 | -0.35(-9.80%) |
Dec 03, 2008 | 3.630 | 3.770 | 3.231 | 3.560 | 473,958 | -0.07(-1.92%) |
Dec 02, 2008 | 3.321 | 3.780 | 3.191 | 3.630 | 218,592 | +0.23(+6.74%) |
Dec 01, 2008 | 4.378 | 4.508 | 3.321 | 3.401 | 569,035 | -1.22(-26.35%) |
Nov 28, 2008 | 4.677 | 4.837 | 4.607 | 4.617 | 153,819 | +0.03(+0.65%) |
Nov 26, 2008 | 3.969 | 4.637 | 3.580 | 4.587 | 334,654 | +0.47(+11.38%) |
Nov 25, 2008 | 4.029 | 4.228 | 3.780 | 4.119 | 549,797 | +0.27(+6.99%) |
Nov 24, 2008 | 2.264 | 4.089 | 2.104 | 3.849 | 1,060,650 | +1.26(+48.46%) |
Nov 21, 2008 | 3.092 | 3.431 | 2.374 | 2.593 | 529,442 | -0.49(-15.86%) |
Nov 20, 2008 | 3.510 | 3.560 | 3.042 | 3.082 | 445,633 | -0.36(-10.43%) |
Nov 19, 2008 | 3.859 | 3.939 | 3.281 | 3.441 | 403,051 | -0.37(-9.69%) |
Nov 18, 2008 | 4.039 | 4.139 | 3.690 | 3.810 | 490,847 | -0.23(-5.68%) |
Nov 17, 2008 | 3.999 | 4.278 | 3.949 | 4.039 | 471,078 | +0.00(+0.00%) |
Nov 14, 2008 | 4.238 | 4.408 | 4.019 | 4.039 | 1,052,795 | +0.05(+1.25%) |
Nov 13, 2008 | 4.458 | 4.508 | 3.490 | 3.989 | 1,013,308 | -0.50(-11.11%) |
Nov 12, 2008 | 5.036 | 5.186 | 4.398 | 4.488 | 462,598 | -0.70(-13.46%) |
Nov 11, 2008 | 5.555 | 5.605 | 4.986 | 5.186 | 244,673 | -0.52(-9.09%) |
Nov 10, 2008 | 6.183 | 6.213 | 5.485 | 5.704 | 275,826 | -0.25(-4.19%) |
Nov 07, 2008 | 6.163 | 6.243 | 5.724 | 5.954 | 592,773 | -0.02(-0.33%) |
Nov 06, 2008 | 6.941 | 6.941 | 5.395 | 5.974 | 785,461 | -0.80(-11.78%) |
Nov 05, 2008 | 7.470 | 7.609 | 6.732 | 6.771 | 640,354 | -0.67(-8.98%) |
Nov 04, 2008 | 7.290 | 7.669 | 7.200 | 7.440 | 635,801 | +0.79(+11.84%) |