Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.058 | 6.070 | 5.927 | 6.039 | 1,319,169 | +0.04(+0.69%) |
Sep 29, 2009 | 5.954 | 6.010 | 5.894 | 5.998 | 1,861,650 | +0.02(+0.28%) |
Sep 28, 2009 | 6.027 | 6.027 | 5.889 | 5.981 | 1,123,930 | +0.10(+1.69%) |
Sep 25, 2009 | 5.933 | 5.933 | 5.821 | 5.882 | 915,819 | +0.01(+0.19%) |
Sep 24, 2009 | 5.935 | 6.039 | 5.844 | 5.871 | 1,672,824 | -0.06(-1.09%) |
Sep 23, 2009 | 6.029 | 6.029 | 5.927 | 5.935 | 1,339,425 | -0.06(-1.07%) |
Sep 22, 2009 | 5.975 | 6.008 | 5.950 | 6.000 | 1,565,079 | +0.11(+1.91%) |
Sep 21, 2009 | 5.821 | 5.896 | 5.744 | 5.887 | 1,329,126 | -0.01(-0.18%) |
Sep 18, 2009 | 5.931 | 5.931 | 5.875 | 5.898 | 1,393,396 | +0.03(+0.57%) |
Sep 17, 2009 | 5.937 | 5.937 | 5.833 | 5.865 | 1,468,085 | -0.01(-0.11%) |
Sep 16, 2009 | 5.923 | 5.977 | 5.838 | 5.871 | 2,395,762 | +0.07(+1.18%) |
Sep 15, 2009 | 5.750 | 5.811 | 5.738 | 5.802 | 1,604,470 | +0.12(+2.05%) |
Sep 14, 2009 | 5.698 | 5.698 | 5.634 | 5.686 | 1,751,038 | -0.03(-0.51%) |
Sep 11, 2009 | 5.698 | 5.779 | 5.663 | 5.715 | 1,551,081 | -0.04(-0.61%) |
Sep 10, 2009 | 5.653 | 5.756 | 5.642 | 5.750 | 2,130,067 | -0.00(-0.04%) |
Sep 09, 2009 | 5.819 | 5.821 | 5.671 | 5.752 | 1,995,818 | +0.01(+0.14%) |
Sep 08, 2009 | 5.736 | 5.821 | 5.736 | 5.744 | 3,096,318 | +0.12(+2.11%) |
Sep 04, 2009 | 5.611 | 5.665 | 5.540 | 5.625 | 1,721,754 | +0.12(+2.11%) |
Sep 03, 2009 | 5.470 | 5.517 | 5.399 | 5.509 | 2,279,474 | +0.10(+1.84%) |
Sep 02, 2009 | 5.407 | 5.465 | 5.347 | 5.409 | 2,960,491 | -0.02(-0.31%) |
Sep 01, 2009 | 5.503 | 5.540 | 5.405 | 5.426 | 4,149,446 | -0.11(-1.99%) |
Aug 31, 2009 | 5.495 | 5.551 | 5.447 | 5.536 | 2,937,729 | -0.11(-1.99%) |
Aug 28, 2009 | 5.630 | 5.715 | 5.615 | 5.648 | 3,646,717 | +0.05(+0.82%) |
Aug 27, 2009 | 5.561 | 5.621 | 5.542 | 5.603 | 1,758,071 | +0.02(+0.34%) |
Aug 26, 2009 | 5.592 | 5.613 | 5.463 | 5.584 | 2,549,935 | -0.03(-0.48%) |
Aug 25, 2009 | 5.659 | 5.694 | 5.578 | 5.611 | 2,466,564 | +0.02(+0.45%) |
Aug 24, 2009 | 5.675 | 5.748 | 5.576 | 5.586 | 3,722,661 | +0.01(+0.26%) |
Aug 21, 2009 | 5.538 | 5.609 | 5.488 | 5.571 | 3,521,732 | +0.17(+3.08%) |
Aug 20, 2009 | 5.403 | 5.467 | 5.334 | 5.405 | 2,767,422 | +0.07(+1.32%) |
Aug 19, 2009 | 5.320 | 5.401 | 5.233 | 5.334 | 2,703,181 | -0.04(-0.73%) |
Aug 18, 2009 | 5.405 | 5.430 | 5.337 | 5.374 | 4,796,017 | +0.04(+0.80%) |
Aug 17, 2009 | 5.407 | 5.476 | 5.262 | 5.331 | 4,186,813 | -0.33(-5.78%) |
Aug 14, 2009 | 5.769 | 5.800 | 5.592 | 5.659 | 3,334,512 | -0.14(-2.37%) |
Aug 13, 2009 | 5.966 | 6.012 | 5.763 | 5.796 | 2,951,092 | -0.08(-1.41%) |
Aug 12, 2009 | 5.831 | 5.919 | 5.721 | 5.879 | 3,206,574 | +0.01(+0.21%) |
Aug 11, 2009 | 5.991 | 6.009 | 5.665 | 5.867 | 4,022,788 | -0.21(-3.52%) |
Aug 10, 2009 | 6.332 | 6.434 | 5.987 | 6.081 | 7,131,002 | -0.36(-5.58%) |
Aug 07, 2009 | 6.409 | 6.569 | 6.372 | 6.440 | 1,959,443 | +0.06(+0.94%) |
Aug 06, 2009 | 6.521 | 6.521 | 6.287 | 6.380 | 2,098,382 | -0.16(-2.51%) |
Aug 05, 2009 | 6.634 | 6.704 | 6.361 | 6.544 | 2,575,026 | -0.20(-2.96%) |
Aug 04, 2009 | 6.804 | 6.804 | 6.563 | 6.744 | 2,541,469 | +0.08(+1.25%) |
Aug 03, 2009 | 6.650 | 6.854 | 6.600 | 6.661 | 3,502,217 | +0.20(+3.02%) |
Jul 31, 2009 | 6.235 | 6.542 | 6.235 | 6.465 | 4,580,205 | +0.31(+5.03%) |
Jul 30, 2009 | 6.093 | 6.247 | 6.075 | 6.156 | 2,277,415 | +0.18(+2.96%) |
Jul 29, 2009 | 6.191 | 6.191 | 5.958 | 5.979 | 2,600,852 | -0.31(-4.93%) |
Jul 28, 2009 | 6.205 | 6.305 | 6.142 | 6.289 | 2,091,576 | +0.02(+0.40%) |
Jul 27, 2009 | 6.278 | 6.357 | 6.197 | 6.264 | 1,402,694 | -0.10(-1.54%) |
Jul 24, 2009 | 6.380 | 6.382 | 6.260 | 6.361 | 1,037,932 | -0.04(-0.55%) |
Jul 23, 2009 | 6.195 | 6.530 | 6.147 | 6.397 | 4,173,705 | +0.36(+5.92%) |
Jul 22, 2009 | 6.029 | 6.072 | 5.941 | 6.039 | 1,683,767 | -0.13(-2.06%) |
Jul 21, 2009 | 6.264 | 6.298 | 6.043 | 6.166 | 6,890,133 | -0.10(-1.66%) |
Jul 20, 2009 | 6.247 | 6.336 | 6.205 | 6.270 | 2,646,602 | +0.18(+2.97%) |
Jul 17, 2009 | 6.108 | 6.126 | 6.035 | 6.089 | 1,660,019 | +0.06(+1.07%) |
Jul 16, 2009 | 5.996 | 6.050 | 5.846 | 6.025 | 3,384,977 | -0.10(-1.70%) |
Jul 15, 2009 | 6.116 | 6.237 | 6.112 | 6.129 | 4,756,862 | +0.25(+4.32%) |
Jul 14, 2009 | 5.777 | 5.881 | 5.715 | 5.875 | 2,149,222 | +0.26(+4.67%) |
Jul 13, 2009 | 5.542 | 5.644 | 5.405 | 5.613 | 2,088,132 | +0.11(+2.00%) |
Jul 10, 2009 | 5.465 | 5.557 | 5.438 | 5.503 | 5,347,109 | -0.11(-1.93%) |
Jul 09, 2009 | 5.709 | 5.711 | 5.571 | 5.611 | 1,643,876 | +0.06(+1.09%) |
Jul 08, 2009 | 5.746 | 5.856 | 5.474 | 5.551 | 2,746,896 | -0.27(-4.64%) |
Jul 07, 2009 | 5.960 | 6.091 | 5.781 | 5.821 | 1,486,667 | -0.21(-3.48%) |
Jul 06, 2009 | 6.068 | 6.093 | 5.852 | 6.031 | 2,882,877 | -0.39(-6.12%) |
Jul 02, 2009 | 6.492 | 6.519 | 6.372 | 6.424 | 1,377,416 | -0.23(-3.41%) |
Jul 01, 2009 | 6.530 | 6.713 | 6.513 | 6.650 | 2,755,843 | +0.18(+2.83%) |
Jun 30, 2009 | 6.249 | 6.511 | 6.133 | 6.467 | 3,214,703 | +0.19(+3.08%) |
Jun 29, 2009 | 6.318 | 6.318 | 6.205 | 6.274 | 1,236,211 | +0.10(+1.62%) |
Jun 26, 2009 | 5.952 | 6.226 | 5.952 | 6.174 | 1,416,644 | +0.16(+2.59%) |
Jun 25, 2009 | 5.879 | 6.029 | 5.876 | 6.018 | 1,655,632 | +0.23(+3.99%) |
Jun 24, 2009 | 5.686 | 5.889 | 5.686 | 5.788 | 2,070,026 | +0.15(+2.69%) |
Jun 23, 2009 | 5.625 | 5.663 | 5.528 | 5.636 | 1,184,039 | +0.13(+2.30%) |
Jun 22, 2009 | 5.804 | 5.804 | 5.426 | 5.509 | 2,307,984 | -0.36(-6.13%) |
Jun 19, 2009 | 5.860 | 5.914 | 5.800 | 5.869 | 1,345,967 | +0.17(+3.03%) |
Jun 18, 2009 | 5.779 | 5.852 | 5.688 | 5.696 | 2,773,093 | -0.24(-4.03%) |
Jun 17, 2009 | 6.060 | 6.060 | 5.684 | 5.935 | 4,995,787 | -0.25(-4.07%) |
Jun 16, 2009 | 6.465 | 6.492 | 6.185 | 6.187 | 1,742,332 | -0.17(-2.75%) |
Jun 15, 2009 | 6.586 | 6.586 | 6.185 | 6.361 | 2,820,536 | -0.31(-4.67%) |
Jun 12, 2009 | 6.796 | 6.806 | 6.600 | 6.673 | 1,218,702 | -0.11(-1.68%) |
Jun 11, 2009 | 6.667 | 6.860 | 6.652 | 6.788 | 2,455,380 | +0.09(+1.30%) |
Jun 10, 2009 | 6.734 | 6.738 | 6.361 | 6.700 | 4,885,257 | +0.19(+2.94%) |
Jun 09, 2009 | 6.484 | 6.559 | 6.409 | 6.509 | 1,791,329 | +0.20(+3.20%) |
Jun 08, 2009 | 6.185 | 6.403 | 6.185 | 6.307 | 3,795,359 | -0.25(-3.77%) |
Jun 05, 2009 | 6.702 | 6.748 | 6.511 | 6.555 | 3,539,905 | -0.10(-1.47%) |
Jun 04, 2009 | 6.045 | 6.652 | 6.045 | 6.652 | 3,999,275 | +0.64(+10.69%) |
Jun 03, 2009 | 6.332 | 6.382 | 5.898 | 6.010 | 4,184,961 | -0.36(-5.62%) |
Jun 02, 2009 | 6.474 | 6.474 | 6.260 | 6.368 | 3,290,715 | +0.00(+0.00%) |
Jun 01, 2009 | 6.208 | 6.424 | 6.208 | 6.368 | 4,444,960 | +0.26(+4.25%) |
May 29, 2009 | 6.083 | 6.133 | 5.989 | 6.108 | 3,843,562 | +0.23(+3.89%) |
May 28, 2009 | 5.715 | 5.919 | 5.625 | 5.879 | 2,915,515 | +0.29(+5.13%) |
May 27, 2009 | 5.515 | 5.752 | 5.515 | 5.592 | 2,758,609 | +0.14(+2.59%) |
May 26, 2009 | 5.218 | 5.455 | 5.110 | 5.451 | 2,772,006 | +0.19(+3.64%) |
May 22, 2009 | 5.282 | 5.359 | 5.249 | 5.260 | 1,136,129 | +0.06(+1.24%) |
May 21, 2009 | 5.287 | 5.301 | 5.166 | 5.195 | 2,477,402 | -0.14(-2.69%) |
May 20, 2009 | 5.434 | 5.499 | 5.328 | 5.339 | 2,697,120 | -0.06(-1.04%) |
May 19, 2009 | 5.436 | 5.455 | 5.312 | 5.395 | 3,447,717 | -0.06(-1.11%) |
May 18, 2009 | 5.405 | 5.519 | 5.251 | 5.455 | 11,133,630 | +0.97(+21.54%) |
May 15, 2009 | 4.535 | 4.667 | 4.445 | 4.488 | 1,433,388 | -0.02(-0.51%) |
May 14, 2009 | 4.341 | 4.553 | 4.295 | 4.511 | 1,047,168 | +0.14(+3.23%) |
May 13, 2009 | 4.505 | 4.582 | 4.366 | 4.370 | 1,626,756 | -0.23(-5.06%) |
May 12, 2009 | 4.775 | 4.856 | 4.407 | 4.603 | 3,034,458 | +0.00(+0.00%) |
May 11, 2009 | 4.754 | 4.754 | 4.584 | 4.603 | 1,077,867 | -0.20(-4.16%) |
May 08, 2009 | 4.669 | 4.823 | 4.623 | 4.802 | 2,355,774 | +0.17(+3.68%) |
May 07, 2009 | 4.732 | 4.732 | 4.563 | 4.632 | 2,859,346 | -0.04(-0.85%) |
May 06, 2009 | 4.630 | 4.689 | 4.394 | 4.671 | 2,438,150 | +0.06(+1.22%) |
May 05, 2009 | 4.630 | 4.719 | 4.503 | 4.615 | 1,984,408 | -0.02(-0.49%) |
May 04, 2009 | 4.582 | 4.644 | 4.574 | 4.638 | 3,112,110 | +0.36(+8.30%) |
May 01, 2009 | 4.293 | 4.407 | 4.264 | 4.283 | 1,513,700 | +0.00(+0.10%) |
Apr 30, 2009 | 4.176 | 4.322 | 4.156 | 4.278 | 2,307,268 | +0.23(+5.59%) |
Apr 29, 2009 | 4.019 | 4.154 | 4.012 | 4.052 | 1,439,007 | +0.15(+3.78%) |
Apr 28, 2009 | 3.967 | 3.979 | 3.873 | 3.904 | 1,174,154 | -0.14(-3.49%) |
Apr 27, 2009 | 4.125 | 4.147 | 4.023 | 4.046 | 698,102 | -0.13(-3.09%) |
Apr 24, 2009 | 4.058 | 4.260 | 4.058 | 4.174 | 1,122,872 | +0.16(+3.99%) |
Apr 23, 2009 | 4.002 | 4.070 | 3.935 | 4.014 | 1,065,601 | +0.08(+1.95%) |
Apr 22, 2009 | 3.931 | 4.019 | 3.892 | 3.937 | 840,399 | -0.10(-2.37%) |
Apr 21, 2009 | 3.771 | 4.050 | 3.769 | 4.033 | 1,109,038 | +0.18(+4.75%) |
Apr 20, 2009 | 4.056 | 4.064 | 3.823 | 3.850 | 1,788,337 | -0.29(-6.93%) |
Apr 17, 2009 | 4.226 | 4.241 | 4.129 | 4.137 | 963,152 | -0.10(-2.45%) |
Apr 16, 2009 | 4.291 | 4.291 | 4.118 | 4.241 | 1,901,503 | -0.07(-1.64%) |
Apr 15, 2009 | 4.239 | 4.359 | 4.160 | 4.312 | 1,967,981 | +0.10(+2.42%) |
Apr 14, 2009 | 4.357 | 4.389 | 4.199 | 4.210 | 1,595,590 | -0.09(-2.13%) |
Apr 13, 2009 | 4.154 | 4.328 | 4.066 | 4.301 | 2,325,085 | +0.22(+5.45%) |
Apr 09, 2009 | 3.815 | 4.089 | 3.815 | 4.079 | 2,472,543 | +0.28(+7.51%) |
Apr 08, 2009 | 3.640 | 3.813 | 3.640 | 3.794 | 1,353,601 | +0.19(+5.25%) |
Apr 07, 2009 | 3.642 | 3.655 | 3.560 | 3.605 | 941,987 | -0.06(-1.53%) |
Apr 06, 2009 | 3.794 | 3.809 | 3.661 | 3.661 | 993,572 | -0.14(-3.77%) |
Apr 03, 2009 | 3.846 | 3.856 | 3.725 | 3.804 | 1,283,948 | -0.01(-0.27%) |
Apr 02, 2009 | 3.730 | 3.883 | 3.717 | 3.815 | 2,008,209 | +0.20(+5.46%) |
Apr 01, 2009 | 3.513 | 3.659 | 3.490 | 3.617 | 1,007,243 | +0.10(+2.78%) |
Mar 31, 2009 | 3.445 | 3.534 | 3.445 | 3.520 | 863,325 | +0.14(+4.18%) |
Mar 30, 2009 | 3.399 | 3.399 | 3.305 | 3.378 | 1,100,851 | -0.26(-7.04%) |
Mar 26, 2009 | 3.555 | 3.653 | 3.555 | 3.634 | 2,022,452 | +0.14(+3.86%) |
Mar 25, 2009 | 3.399 | 3.542 | 3.399 | 3.499 | 2,335,691 | +0.13(+3.82%) |
Mar 24, 2009 | 3.376 | 3.447 | 3.239 | 3.370 | 1,698,992 | -0.03(-0.86%) |
Mar 23, 2009 | 3.326 | 3.399 | 3.305 | 3.399 | 2,151,651 | +0.33(+10.85%) |
Mar 20, 2009 | 3.156 | 3.168 | 3.054 | 3.066 | 879,040 | -0.10(-3.28%) |
Mar 19, 2009 | 3.212 | 3.233 | 3.083 | 3.170 | 1,278,787 | +0.01(+0.33%) |
Mar 18, 2009 | 3.058 | 3.174 | 3.058 | 3.160 | 1,897,131 | +0.00(+0.00%) |
Mar 17, 2009 | 2.969 | 3.179 | 2.969 | 3.160 | 1,136,533 | +0.11(+3.75%) |
Mar 16, 2009 | 3.112 | 3.112 | 3.029 | 3.046 | 924,175 | +0.05(+1.67%) |
Mar 13, 2009 | 3.112 | 3.120 | 2.977 | 2.996 | 0 | -0.06(-2.04%) |
Mar 12, 2009 | 2.937 | 3.098 | 2.894 | 3.058 | 2,767,725 | +0.07(+2.20%) |
Mar 11, 2009 | 2.977 | 3.025 | 2.942 | 2.992 | 2,731,696 | +0.04(+1.29%) |
Mar 10, 2009 | 2.775 | 2.987 | 2.775 | 2.954 | 3,090,998 | +0.22(+8.06%) |
Mar 09, 2009 | 2.746 | 2.800 | 2.678 | 2.734 | 2,200,196 | -0.13(-4.43%) |
Mar 06, 2009 | 2.923 | 2.940 | 2.771 | 2.861 | 0 | +0.10(+3.69%) |
Mar 05, 2009 | 2.910 | 2.910 | 2.725 | 2.759 | 1,562,236 | -0.27(-8.98%) |
Mar 04, 2009 | 2.931 | 3.073 | 2.931 | 3.031 | 1,201,760 | +0.20(+7.21%) |
Mar 02, 2009 | 2.973 | 3.025 | 2.757 | 2.827 | 3,775,228 | -0.27(-8.76%) |
Feb 27, 2009 | 3.046 | 3.114 | 3.046 | 3.099 | 0 | +0.01(+0.45%) |
Feb 26, 2009 | 3.185 | 3.218 | 3.085 | 3.085 | 1,535,501 | -0.07(-2.24%) |
Feb 25, 2009 | 3.197 | 3.208 | 3.073 | 3.156 | 1,277,079 | -0.05(-1.43%) |
Feb 24, 2009 | 3.039 | 3.222 | 3.019 | 3.201 | 1,268,781 | +0.17(+5.70%) |
Feb 23, 2009 | 3.164 | 3.190 | 3.029 | 3.029 | 1,265,049 | -0.11(-3.57%) |
Feb 20, 2009 | 3.150 | 3.181 | 3.048 | 3.141 | 0 | -0.07(-2.07%) |
Feb 19, 2009 | 3.289 | 3.347 | 3.181 | 3.208 | 1,291,693 | -0.06(-1.91%) |
Feb 18, 2009 | 3.237 | 3.301 | 3.191 | 3.270 | 1,156,982 | +0.04(+1.22%) |
Feb 17, 2009 | 3.418 | 3.418 | 3.197 | 3.231 | 2,239,001 | -0.32(-9.12%) |
Feb 13, 2009 | 3.555 | 3.634 | 3.549 | 3.555 | 0 | -0.07(-2.01%) |
Feb 12, 2009 | 3.646 | 3.646 | 3.503 | 3.628 | 1,666,142 | -0.07(-1.97%) |
Feb 11, 2009 | 3.653 | 3.721 | 3.586 | 3.700 | 1,072,807 | +0.14(+3.79%) |
Feb 10, 2009 | 3.763 | 3.819 | 3.490 | 3.565 | 2,492,410 | -0.27(-7.05%) |
Feb 09, 2009 | 3.742 | 3.846 | 3.719 | 3.836 | 2,323,685 | +0.10(+2.61%) |
Feb 06, 2009 | 3.596 | 3.742 | 3.524 | 3.738 | 0 | +0.14(+3.99%) |
Feb 05, 2009 | 3.526 | 3.628 | 3.499 | 3.594 | 1,675,089 | -0.00(-0.06%) |
Feb 04, 2009 | 3.624 | 3.648 | 3.540 | 3.596 | 2,116,195 | +0.01(+0.41%) |
Feb 03, 2009 | 3.445 | 3.594 | 3.414 | 3.582 | 1,193,073 | +0.13(+3.80%) |
Feb 02, 2009 | 3.428 | 3.524 | 3.397 | 3.451 | 1,459,378 | -0.08(-2.18%) |
Jan 30, 2009 | 3.578 | 3.721 | 3.486 | 3.528 | 0 | -0.08(-2.13%) |
Jan 29, 2009 | 3.661 | 3.661 | 3.580 | 3.605 | 1,976,067 | -0.13(-3.40%) |
Jan 28, 2009 | 3.678 | 3.732 | 3.576 | 3.732 | 1,568,379 | +0.18(+4.97%) |
Jan 27, 2009 | 3.678 | 3.678 | 3.505 | 3.555 | 1,921,067 | +0.04(+1.06%) |
Jan 26, 2009 | 3.513 | 3.576 | 3.482 | 3.517 | 978,636 | +0.06(+1.80%) |
Jan 23, 2009 | 3.278 | 3.474 | 3.278 | 3.455 | 1,637,723 | +0.11(+3.36%) |
Jan 22, 2009 | 3.208 | 3.437 | 3.208 | 3.343 | 2,016,666 | -0.09(-2.55%) |
Jan 21, 2009 | 3.393 | 3.445 | 3.131 | 3.430 | 2,473,674 | +0.14(+4.10%) |
Jan 20, 2009 | 3.449 | 3.461 | 3.268 | 3.295 | 1,162,143 | -0.23(-6.66%) |
Jan 16, 2009 | 3.574 | 3.646 | 3.474 | 3.530 | 0 | +0.07(+2.10%) |
Jan 15, 2009 | 3.364 | 3.495 | 3.326 | 3.457 | 1,321,156 | +0.02(+0.60%) |
Jan 14, 2009 | 3.503 | 3.513 | 3.370 | 3.436 | 1,441,287 | -0.09(-2.42%) |
Jan 13, 2009 | 3.445 | 3.524 | 3.420 | 3.522 | 1,290,019 | +0.06(+1.74%) |
Jan 12, 2009 | 3.576 | 3.576 | 3.432 | 3.461 | 1,480,707 | -0.13(-3.59%) |
Jan 09, 2009 | 3.574 | 3.644 | 3.486 | 3.590 | 1,433,206 | +0.04(+1.17%) |
Jan 08, 2009 | 3.640 | 3.673 | 3.510 | 3.549 | 2,475,280 | -0.10(-2.79%) |
Jan 07, 2009 | 3.800 | 3.800 | 3.638 | 3.651 | 2,862,900 | -0.40(-9.90%) |
Jan 06, 2009 | 3.991 | 4.058 | 3.902 | 4.052 | 1,818,223 | +0.12(+3.12%) |
Jan 05, 2009 | 3.952 | 4.137 | 3.833 | 3.929 | 3,207,137 | -0.07(-1.77%) |
Jan 02, 2009 | 3.948 | 4.073 | 3.846 | 4.000 | 0 | +0.20(+5.14%) |
Jan 01, 2009 | 3.432 | 3.898 | 3.432 | 3.804 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.432 | 3.898 | 3.432 | 3.804 | 3,748,406 | +0.25(+7.02%) |
Dec 30, 2008 | 3.401 | 3.617 | 3.401 | 3.555 | 2,774,425 | +0.16(+4.59%) |
Dec 29, 2008 | 3.430 | 3.503 | 3.378 | 3.399 | 2,914,288 | -0.06(-1.86%) |
Dec 26, 2008 | 3.457 | 3.513 | 3.434 | 3.463 | 0 | -0.06(-1.83%) |
Dec 24, 2008 | 3.457 | 3.576 | 3.457 | 3.528 | 1,284,165 | +0.00(+0.06%) |
Dec 23, 2008 | 3.682 | 3.767 | 3.484 | 3.526 | 2,215,868 | -0.22(-5.88%) |
Dec 22, 2008 | 3.915 | 3.915 | 3.687 | 3.746 | 2,317,595 | -0.03(-0.83%) |
Dec 19, 2008 | 3.784 | 3.915 | 3.744 | 3.777 | 2,139,659 | -0.13(-3.25%) |
Dec 18, 2008 | 3.861 | 3.964 | 3.815 | 3.904 | 2,302,010 | +0.05(+1.29%) |
Dec 17, 2008 | 3.844 | 3.946 | 3.688 | 3.854 | 3,151,862 | -0.05(-1.23%) |
Dec 16, 2008 | 3.619 | 3.971 | 3.619 | 3.902 | 2,696,494 | +0.22(+6.05%) |
Dec 15, 2008 | 3.781 | 3.802 | 3.634 | 3.680 | 1,692,555 | -0.10(-2.69%) |
Dec 12, 2008 | 3.574 | 3.813 | 3.524 | 3.781 | 0 | +0.13(+3.47%) |
Dec 11, 2008 | 3.586 | 3.846 | 3.586 | 3.655 | 2,610,280 | -0.08(-2.12%) |
Dec 10, 2008 | 3.642 | 3.740 | 3.605 | 3.734 | 2,551,085 | +0.17(+4.66%) |
Dec 09, 2008 | 3.723 | 3.723 | 3.493 | 3.567 | 2,954,415 | -0.19(-5.04%) |
Dec 08, 2008 | 3.709 | 3.825 | 3.607 | 3.757 | 2,770,635 | +0.22(+6.29%) |
Dec 05, 2008 | 3.399 | 3.555 | 3.295 | 3.534 | 0 | +0.09(+2.53%) |
Dec 04, 2008 | 3.411 | 3.619 | 3.372 | 3.447 | 1,972,012 | -0.11(-3.04%) |
Dec 03, 2008 | 3.443 | 3.578 | 3.359 | 3.555 | 1,651,509 | +0.02(+0.65%) |
Dec 02, 2008 | 3.378 | 3.567 | 3.378 | 3.532 | 2,077,770 | +0.18(+5.33%) |
Dec 01, 2008 | 3.372 | 3.451 | 3.245 | 3.353 | 3,343,681 | -0.18(-5.01%) |
Nov 28, 2008 | 3.434 | 3.636 | 3.374 | 3.530 | 1,344,596 | +0.01(+0.24%) |
Nov 26, 2008 | 3.411 | 3.777 | 3.411 | 3.522 | 2,907,381 | +0.05(+1.32%) |
Nov 25, 2008 | 3.530 | 3.582 | 3.403 | 3.476 | 1,716,212 | -0.10(-2.68%) |
Nov 24, 2008 | 3.424 | 3.742 | 3.424 | 3.572 | 2,471,509 | +0.16(+4.76%) |
Nov 21, 2008 | 3.301 | 3.409 | 3.043 | 3.409 | 2,881,122 | +0.36(+11.95%) |
Nov 20, 2008 | 3.326 | 3.416 | 2.913 | 3.046 | 4,560,387 | -0.29(-8.72%) |
Nov 19, 2008 | 3.586 | 3.594 | 3.328 | 3.337 | 1,872,430 | -0.26(-7.23%) |
Nov 18, 2008 | 3.640 | 3.738 | 3.534 | 3.596 | 1,338,347 | -0.12(-3.14%) |
Nov 17, 2008 | 3.809 | 3.844 | 3.638 | 3.713 | 1,563,737 | -0.12(-3.20%) |
Nov 14, 2008 | 3.989 | 3.989 | 3.804 | 3.836 | 0 | -0.18(-4.50%) |
Nov 13, 2008 | 3.825 | 4.033 | 3.690 | 4.016 | 2,530,670 | +0.26(+6.98%) |
Nov 12, 2008 | 3.873 | 3.983 | 3.700 | 3.754 | 2,084,423 | -0.23(-5.69%) |
Nov 11, 2008 | 4.137 | 4.152 | 3.871 | 3.981 | 1,159,820 | -0.24(-5.66%) |
Nov 10, 2008 | 4.185 | 4.359 | 4.108 | 4.220 | 1,857,143 | +0.10(+2.42%) |
Nov 07, 2008 | 4.152 | 4.191 | 3.962 | 4.120 | 0 | +0.28(+7.43%) |
Nov 06, 2008 | 3.952 | 4.012 | 3.796 | 3.836 | 1,644,818 | -0.23(-5.77%) |
Nov 05, 2008 | 4.314 | 4.314 | 4.033 | 4.070 | 1,758,797 | -0.36(-8.08%) |
Nov 04, 2008 | 4.355 | 4.571 | 4.326 | 4.428 | 2,120,485 | +0.23(+5.39%) |
Nov 03, 2008 | 4.457 | 4.470 | 4.066 | 4.201 | 3,054,656 | -0.03(-0.69%) |
Oct 31, 2008 | 4.204 | 4.366 | 4.118 | 4.231 | 0 | +0.08(+1.85%) |
Oct 30, 2008 | 4.158 | 4.233 | 4.035 | 4.154 | 1,766,879 | +0.25(+6.33%) |
Oct 29, 2008 | 3.956 | 3.975 | 3.794 | 3.906 | 2,756,748 | -0.03(-0.79%) |
Oct 28, 2008 | 3.690 | 3.944 | 3.596 | 3.937 | 2,588,658 | +0.41(+11.61%) |
Oct 27, 2008 | 3.524 | 3.804 | 3.524 | 3.528 | 3,357,808 | -0.19(-5.04%) |
Oct 24, 2008 | 3.326 | 3.715 | 3.243 | 3.715 | 0 | +0.04(+1.13%) |
Oct 23, 2008 | 4.002 | 4.195 | 3.642 | 3.673 | 4,638,967 | -0.10(-2.64%) |
Oct 22, 2008 | 3.958 | 4.137 | 3.742 | 3.773 | 2,600,506 | -0.44(-10.46%) |
Oct 21, 2008 | 4.364 | 4.480 | 4.192 | 4.214 | 1,643,346 | -0.13(-3.01%) |
Oct 20, 2008 | 4.141 | 4.395 | 4.141 | 4.345 | 4,575,101 | +0.39(+9.83%) |
Oct 17, 2008 | 3.848 | 4.295 | 3.771 | 3.956 | 0 | -0.12(-2.91%) |
Oct 16, 2008 | 3.806 | 4.428 | 3.559 | 4.075 | 4,604,117 | +0.37(+9.99%) |
Oct 15, 2008 | 4.235 | 4.237 | 3.705 | 3.705 | 2,845,078 | -0.62(-14.33%) |
Oct 14, 2008 | 4.977 | 4.989 | 4.289 | 4.324 | 2,524,975 | -0.32(-6.94%) |
Oct 13, 2008 | 4.490 | 4.707 | 4.318 | 4.646 | 4,119,036 | +0.53(+12.88%) |
Oct 10, 2008 | 3.871 | 4.262 | 3.328 | 4.116 | 0 | -0.21(-4.80%) |
Oct 09, 2008 | 4.825 | 5.033 | 4.189 | 4.324 | 2,776,508 | -0.27(-5.85%) |
Oct 08, 2008 | 4.210 | 4.885 | 4.179 | 4.592 | 4,277,284 | -0.03(-0.59%) |
Oct 07, 2008 | 5.045 | 5.309 | 4.266 | 4.619 | 6,529,008 | -1.14(-19.78%) |
Oct 06, 2008 | 6.243 | 6.264 | 5.488 | 5.759 | 6,006,816 | -0.89(-13.38%) |
Oct 03, 2008 | 6.798 | 7.016 | 6.613 | 6.648 | 0 | -0.12(-1.81%) |
Oct 02, 2008 | 6.923 | 6.964 | 6.662 | 6.771 | 2,224,488 | -0.21(-3.07%) |