Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.105 | 3.175 | 3.072 | 3.072 | 84,843 | -0.04(-1.19%) |
Oct 29, 2009 | 3.122 | 3.175 | 3.083 | 3.109 | 85,224 | +0.01(+0.48%) |
Oct 28, 2009 | 3.112 | 3.203 | 3.068 | 3.094 | 53,215 | -0.01(-0.36%) |
Oct 27, 2009 | 3.083 | 3.210 | 3.083 | 3.105 | 20,268 | +0.01(+0.24%) |
Oct 26, 2009 | 3.112 | 3.248 | 3.061 | 3.098 | 48,584 | -0.01(-0.48%) |
Oct 23, 2009 | 3.327 | 3.394 | 3.087 | 3.112 | 77,572 | -0.07(-2.21%) |
Oct 22, 2009 | 3.150 | 3.220 | 3.079 | 3.183 | 36,375 | +0.07(+2.14%) |
Oct 21, 2009 | 3.287 | 3.298 | 3.098 | 3.116 | 74,744 | -0.19(-5.61%) |
Oct 20, 2009 | 3.335 | 3.442 | 3.275 | 3.301 | 38,380 | -0.22(-6.31%) |
Oct 19, 2009 | 3.346 | 3.598 | 3.320 | 3.524 | 43,011 | +0.17(+5.20%) |
Oct 16, 2009 | 3.327 | 3.390 | 3.320 | 3.350 | 56,378 | +0.01(+0.44%) |
Oct 15, 2009 | 3.490 | 3.490 | 3.320 | 3.335 | 34,456 | -0.18(-5.16%) |
Oct 14, 2009 | 3.498 | 3.572 | 3.361 | 3.516 | 36,294 | +0.04(+1.28%) |
Oct 13, 2009 | 3.464 | 3.513 | 3.357 | 3.472 | 10,374 | +0.00(+0.00%) |
Oct 12, 2009 | 3.557 | 3.572 | 3.465 | 3.472 | 8,137 | -0.06(-1.68%) |
Oct 09, 2009 | 3.418 | 3.531 | 3.413 | 3.531 | 17,728 | +0.01(+0.32%) |
Oct 08, 2009 | 3.561 | 3.561 | 3.520 | 3.520 | 71,233 | -0.02(-0.63%) |
Oct 07, 2009 | 3.518 | 3.568 | 3.498 | 3.542 | 29,317 | -0.00(-0.10%) |
Oct 06, 2009 | 3.498 | 3.546 | 3.324 | 3.546 | 36,758 | +0.11(+3.24%) |
Oct 05, 2009 | 3.366 | 3.472 | 3.364 | 3.435 | 59,431 | +0.19(+5.70%) |
Oct 02, 2009 | 3.257 | 3.368 | 3.142 | 3.250 | 28,462 | -0.03(-0.90%) |
Oct 01, 2009 | 3.350 | 3.372 | 3.198 | 3.279 | 69,843 | -0.20(-5.85%) |
Sep 30, 2009 | 3.527 | 3.527 | 3.335 | 3.483 | 67,705 | -0.03(-0.95%) |
Sep 29, 2009 | 3.539 | 3.642 | 3.435 | 3.516 | 71,916 | -0.01(-0.32%) |
Sep 28, 2009 | 3.520 | 3.568 | 3.498 | 3.527 | 44,711 | +0.03(+0.95%) |
Sep 25, 2009 | 3.420 | 3.502 | 3.390 | 3.494 | 45,982 | +0.06(+1.73%) |
Sep 24, 2009 | 3.472 | 3.472 | 3.383 | 3.435 | 36,731 | -0.01(-0.32%) |
Sep 23, 2009 | 3.453 | 3.490 | 3.335 | 3.446 | 46,644 | +0.00(+0.11%) |
Sep 22, 2009 | 3.535 | 3.546 | 3.442 | 3.442 | 36,701 | -0.07(-2.00%) |
Sep 21, 2009 | 3.483 | 3.539 | 3.435 | 3.513 | 55,245 | +0.01(+0.21%) |
Sep 18, 2009 | 3.527 | 3.535 | 3.435 | 3.505 | 88,797 | -0.03(-0.84%) |
Sep 17, 2009 | 3.502 | 3.535 | 3.493 | 3.535 | 18,727 | +0.04(+1.17%) |
Sep 16, 2009 | 3.502 | 3.622 | 3.442 | 3.494 | 33,527 | -0.01(-0.42%) |
Sep 15, 2009 | 3.609 | 3.609 | 3.505 | 3.509 | 27,196 | -0.12(-3.37%) |
Sep 14, 2009 | 3.461 | 3.642 | 3.301 | 3.631 | 57,936 | +0.13(+3.70%) |
Sep 11, 2009 | 3.472 | 3.516 | 3.413 | 3.502 | 39,694 | +0.02(+0.53%) |
Sep 10, 2009 | 3.413 | 3.483 | 3.309 | 3.483 | 35,263 | +0.08(+2.29%) |
Sep 09, 2009 | 3.283 | 3.464 | 3.283 | 3.405 | 75,049 | +0.11(+3.37%) |
Sep 08, 2009 | 3.335 | 3.350 | 3.179 | 3.294 | 33,862 | -0.04(-1.22%) |
Sep 04, 2009 | 3.101 | 3.372 | 3.101 | 3.335 | 48,673 | +0.24(+7.91%) |
Sep 03, 2009 | 2.994 | 3.146 | 2.994 | 3.090 | 28,243 | +0.06(+1.96%) |
Sep 02, 2009 | 3.105 | 3.109 | 3.001 | 3.031 | 23,671 | -0.08(-2.50%) |
Sep 01, 2009 | 3.235 | 3.324 | 3.083 | 3.109 | 55,795 | -0.13(-3.89%) |
Aug 31, 2009 | 3.383 | 3.390 | 3.235 | 3.235 | 71,573 | -0.15(-4.49%) |
Aug 28, 2009 | 3.483 | 3.483 | 3.335 | 3.387 | 73,373 | -0.11(-3.08%) |
Aug 27, 2009 | 3.364 | 3.542 | 3.361 | 3.494 | 107,146 | -0.21(-5.70%) |
Aug 26, 2009 | 3.728 | 3.783 | 3.524 | 3.705 | 136,853 | -0.09(-2.44%) |
Aug 25, 2009 | 3.828 | 3.894 | 3.642 | 3.798 | 55,590 | +0.04(+1.18%) |
Aug 24, 2009 | 3.916 | 3.920 | 3.713 | 3.753 | 29,633 | -0.17(-4.34%) |
Aug 21, 2009 | 3.972 | 3.972 | 3.653 | 3.924 | 99,077 | +0.02(+0.47%) |
Aug 20, 2009 | 3.905 | 3.983 | 3.765 | 3.905 | 51,399 | +0.01(+0.19%) |
Aug 19, 2009 | 3.739 | 3.924 | 3.605 | 3.898 | 32,580 | +0.13(+3.34%) |
Aug 18, 2009 | 3.728 | 3.891 | 3.665 | 3.772 | 73,945 | +0.04(+1.09%) |
Aug 17, 2009 | 3.772 | 3.920 | 3.639 | 3.731 | 39,651 | -0.10(-2.71%) |
Aug 14, 2009 | 3.998 | 4.020 | 3.835 | 3.835 | 57,121 | -0.15(-3.81%) |
Aug 13, 2009 | 3.902 | 3.987 | 3.791 | 3.987 | 34,148 | +0.08(+1.99%) |
Aug 12, 2009 | 3.531 | 3.965 | 3.531 | 3.909 | 137,495 | +0.04(+1.15%) |
Aug 11, 2009 | 3.868 | 3.887 | 3.657 | 3.865 | 81,140 | -0.03(-0.67%) |
Aug 10, 2009 | 3.794 | 3.913 | 3.716 | 3.891 | 34,747 | +0.08(+2.04%) |
Aug 07, 2009 | 3.616 | 3.824 | 3.546 | 3.813 | 112,258 | +0.25(+6.96%) |
Aug 06, 2009 | 3.735 | 3.791 | 3.546 | 3.564 | 64,003 | -0.13(-3.61%) |
Aug 05, 2009 | 3.846 | 3.846 | 3.687 | 3.698 | 55,493 | -0.18(-4.59%) |
Aug 04, 2009 | 3.916 | 3.916 | 3.761 | 3.876 | 45,899 | -0.07(-1.69%) |
Aug 03, 2009 | 4.113 | 4.113 | 3.791 | 3.942 | 88,387 | -0.11(-2.83%) |
Jul 31, 2009 | 3.557 | 4.083 | 3.557 | 4.057 | 471,086 | -0.08(-1.97%) |
Jul 30, 2009 | 3.757 | 4.209 | 3.753 | 4.139 | 168,953 | +0.07(+1.64%) |
Jul 29, 2009 | 4.083 | 4.202 | 3.942 | 4.072 | 278,814 | -0.06(-1.35%) |
Jul 28, 2009 | 4.102 | 4.131 | 4.072 | 4.128 | 65,684 | +0.03(+0.63%) |
Jul 27, 2009 | 4.128 | 4.131 | 4.076 | 4.102 | 82,646 | +0.00(+0.09%) |
Jul 24, 2009 | 4.042 | 4.120 | 3.976 | 4.098 | 54,732 | -0.04(-0.98%) |
Jul 23, 2009 | 3.954 | 4.168 | 3.857 | 4.139 | 143,851 | +0.17(+4.39%) |
Jul 22, 2009 | 4.017 | 4.020 | 3.898 | 3.965 | 50,954 | -0.04(-1.02%) |
Jul 21, 2009 | 4.143 | 4.143 | 3.924 | 4.005 | 80,250 | -0.13(-3.14%) |
Jul 20, 2009 | 4.117 | 4.146 | 4.072 | 4.135 | 140,453 | +0.04(+1.00%) |
Jul 17, 2009 | 4.028 | 4.135 | 3.879 | 4.094 | 123,302 | +0.09(+2.13%) |
Jul 16, 2009 | 3.972 | 4.031 | 3.876 | 4.009 | 114,749 | +0.01(+0.37%) |
Jul 15, 2009 | 3.894 | 4.002 | 3.857 | 3.994 | 162,305 | +0.10(+2.57%) |
Jul 14, 2009 | 3.935 | 3.968 | 3.842 | 3.894 | 64,351 | -0.05(-1.31%) |
Jul 13, 2009 | 3.898 | 3.976 | 3.798 | 3.946 | 97,433 | +0.01(+0.28%) |
Jul 10, 2009 | 3.720 | 3.979 | 3.686 | 3.935 | 39,216 | +0.21(+5.78%) |
Jul 09, 2009 | 3.791 | 3.824 | 3.683 | 3.720 | 51,820 | -0.05(-1.28%) |
Jul 08, 2009 | 3.772 | 3.828 | 3.646 | 3.768 | 108,067 | +0.02(+0.59%) |
Jul 07, 2009 | 3.809 | 3.876 | 3.652 | 3.746 | 81,551 | -0.04(-1.17%) |
Jul 06, 2009 | 3.661 | 3.850 | 3.646 | 3.791 | 120,333 | +0.13(+3.44%) |
Jul 02, 2009 | 3.853 | 3.853 | 3.524 | 3.665 | 114,390 | -0.18(-4.63%) |
Jul 01, 2009 | 3.894 | 3.983 | 3.802 | 3.842 | 127,118 | -0.01(-0.19%) |
Jun 30, 2009 | 3.924 | 3.968 | 3.850 | 3.850 | 119,429 | -0.06(-1.42%) |
Jun 29, 2009 | 3.905 | 3.946 | 3.783 | 3.905 | 211,991 | -0.06(-1.40%) |
Jun 26, 2009 | 3.794 | 3.965 | 3.611 | 3.961 | 4,219,755 | +0.22(+5.84%) |
Jun 25, 2009 | 3.687 | 3.835 | 3.665 | 3.742 | 107,500 | +0.13(+3.59%) |
Jun 24, 2009 | 3.868 | 3.916 | 3.557 | 3.613 | 119,135 | -0.21(-5.61%) |
Jun 23, 2009 | 3.920 | 4.031 | 3.735 | 3.828 | 174,742 | -0.10(-2.55%) |
Jun 22, 2009 | 3.787 | 4.072 | 3.690 | 3.928 | 184,045 | +0.03(+0.66%) |
Jun 19, 2009 | 3.809 | 3.902 | 3.761 | 3.902 | 103,870 | +0.05(+1.25%) |
Jun 18, 2009 | 3.646 | 3.946 | 3.557 | 3.853 | 272,788 | +0.15(+4.00%) |
Jun 17, 2009 | 3.383 | 3.705 | 3.342 | 3.705 | 110,412 | +0.24(+7.07%) |
Jun 16, 2009 | 3.509 | 3.533 | 3.337 | 3.461 | 126,297 | -0.04(-1.16%) |
Jun 15, 2009 | 3.709 | 3.720 | 3.494 | 3.502 | 61,404 | -0.21(-5.59%) |
Jun 12, 2009 | 3.813 | 3.816 | 3.668 | 3.709 | 52,954 | -0.16(-4.21%) |
Jun 11, 2009 | 3.698 | 3.879 | 3.698 | 3.872 | 140,777 | +0.02(+0.58%) |
Jun 10, 2009 | 3.868 | 3.920 | 3.705 | 3.850 | 52,130 | -0.08(-2.07%) |
Jun 09, 2009 | 3.976 | 3.976 | 3.746 | 3.931 | 142,107 | -0.04(-1.12%) |
Jun 08, 2009 | 3.809 | 4.005 | 3.713 | 3.976 | 116,185 | +0.01(+0.37%) |
Jun 05, 2009 | 3.891 | 4.057 | 3.853 | 3.961 | 101,268 | +0.03(+0.66%) |
Jun 04, 2009 | 3.576 | 3.939 | 3.464 | 3.935 | 191,099 | +0.29(+7.93%) |
Jun 03, 2009 | 3.535 | 3.646 | 3.409 | 3.646 | 87,164 | +0.03(+0.72%) |
Jun 02, 2009 | 3.472 | 3.642 | 3.427 | 3.620 | 69,676 | +0.08(+2.30%) |
Jun 01, 2009 | 3.494 | 3.627 | 3.416 | 3.539 | 110,504 | +0.02(+0.53%) |
May 29, 2009 | 3.427 | 3.613 | 3.372 | 3.520 | 144,115 | +0.09(+2.48%) |
May 28, 2009 | 3.457 | 3.476 | 3.324 | 3.435 | 53,947 | +0.06(+1.76%) |
May 27, 2009 | 3.368 | 3.468 | 3.283 | 3.376 | 79,526 | +0.06(+1.90%) |
May 26, 2009 | 3.261 | 3.405 | 3.261 | 3.313 | 47,216 | +0.05(+1.59%) |
May 22, 2009 | 3.183 | 3.353 | 3.109 | 3.261 | 55,129 | +0.08(+2.56%) |
May 21, 2009 | 3.209 | 3.305 | 3.150 | 3.179 | 33,519 | -0.01(-0.23%) |
May 20, 2009 | 3.194 | 3.301 | 3.090 | 3.187 | 44,358 | +0.06(+1.90%) |
May 19, 2009 | 3.064 | 3.135 | 3.053 | 3.127 | 19,161 | -0.04(-1.29%) |
May 18, 2009 | 2.912 | 3.531 | 2.912 | 3.168 | 229,291 | +0.21(+7.01%) |
May 15, 2009 | 3.031 | 3.064 | 2.657 | 2.961 | 446,256 | +0.03(+1.14%) |
May 14, 2009 | 3.068 | 3.135 | 2.820 | 2.927 | 289,335 | -0.27(-8.48%) |
May 13, 2009 | 3.390 | 3.390 | 3.109 | 3.198 | 42,007 | -0.22(-6.38%) |
May 12, 2009 | 3.505 | 3.505 | 3.390 | 3.416 | 39,913 | +0.01(+0.22%) |
May 11, 2009 | 3.490 | 3.490 | 3.295 | 3.409 | 80,541 | +0.04(+1.10%) |
May 08, 2009 | 3.238 | 3.409 | 3.187 | 3.372 | 117,286 | +0.24(+7.57%) |
May 07, 2009 | 3.490 | 3.490 | 3.038 | 3.135 | 122,222 | -0.31(-9.03%) |
May 06, 2009 | 3.520 | 3.535 | 3.446 | 3.446 | 100,642 | -0.03(-0.85%) |
May 05, 2009 | 3.490 | 3.639 | 3.224 | 3.476 | 214,393 | +0.55(+18.88%) |
May 04, 2009 | 3.765 | 3.872 | 2.883 | 2.923 | 395,213 | -1.11(-27.55%) |
May 01, 2009 | 3.994 | 4.105 | 3.994 | 4.035 | 41,292 | -0.01(-0.37%) |
Apr 30, 2009 | 4.146 | 4.183 | 3.902 | 4.050 | 39,246 | -0.03(-0.64%) |
Apr 29, 2009 | 3.909 | 4.209 | 3.909 | 4.076 | 79,982 | +0.14(+3.58%) |
Apr 28, 2009 | 3.928 | 3.994 | 3.857 | 3.935 | 20,100 | +0.00(+0.00%) |
Apr 27, 2009 | 3.802 | 4.009 | 3.709 | 3.935 | 60,848 | -0.01(-0.28%) |
Apr 24, 2009 | 4.243 | 4.243 | 3.946 | 3.946 | 51,971 | -0.28(-6.58%) |
Apr 23, 2009 | 4.217 | 4.239 | 4.205 | 4.224 | 39,826 | -0.02(-0.41%) |
Apr 22, 2009 | 4.194 | 4.261 | 4.172 | 4.241 | 63,161 | +0.07(+1.57%) |
Apr 21, 2009 | 4.243 | 4.243 | 4.135 | 4.176 | 23,520 | -0.03(-0.70%) |
Apr 20, 2009 | 4.254 | 4.254 | 4.094 | 4.205 | 21,517 | -0.04(-1.05%) |
Apr 17, 2009 | 4.261 | 4.287 | 4.135 | 4.250 | 25,641 | -0.00(-0.09%) |
Apr 16, 2009 | 4.168 | 4.313 | 4.087 | 4.254 | 70,272 | +0.14(+3.42%) |
Apr 15, 2009 | 3.820 | 4.146 | 3.772 | 4.113 | 85,726 | +0.20(+5.01%) |
Apr 14, 2009 | 4.017 | 4.035 | 3.861 | 3.916 | 17,547 | -0.05(-1.31%) |
Apr 13, 2009 | 3.820 | 4.031 | 3.816 | 3.968 | 34,296 | -0.09(-2.19%) |
Apr 09, 2009 | 3.965 | 4.172 | 3.939 | 4.057 | 82,182 | +0.16(+3.99%) |
Apr 08, 2009 | 3.991 | 3.991 | 3.853 | 3.902 | 12,185 | +0.00(+0.10%) |
Apr 07, 2009 | 3.842 | 3.920 | 3.835 | 3.898 | 46,582 | +0.06(+1.64%) |
Apr 06, 2009 | 3.957 | 3.957 | 3.835 | 3.835 | 11,893 | -0.15(-3.72%) |
Apr 03, 2009 | 4.017 | 4.017 | 3.728 | 3.983 | 39,227 | -0.10(-2.54%) |
Apr 02, 2009 | 3.987 | 4.124 | 3.987 | 4.087 | 12,101 | -0.04(-1.08%) |
Apr 01, 2009 | 3.913 | 4.131 | 3.883 | 4.131 | 38,423 | +0.06(+1.36%) |
Mar 31, 2009 | 3.979 | 4.146 | 3.744 | 4.076 | 54,465 | +0.21(+5.46%) |
Mar 30, 2009 | 3.981 | 3.983 | 3.753 | 3.865 | 79,637 | -0.30(-7.29%) |
Mar 26, 2009 | 4.076 | 4.183 | 4.046 | 4.168 | 37,972 | +0.02(+0.45%) |
Mar 25, 2009 | 3.961 | 4.328 | 3.961 | 4.150 | 95,336 | +0.11(+2.85%) |
Mar 24, 2009 | 3.798 | 4.120 | 3.798 | 4.035 | 94,548 | +0.26(+6.95%) |
Mar 23, 2009 | 3.576 | 3.894 | 3.520 | 3.773 | 52,082 | +0.22(+6.06%) |
Mar 20, 2009 | 3.457 | 3.564 | 3.226 | 3.557 | 83,324 | +0.17(+5.03%) |
Mar 19, 2009 | 3.331 | 3.387 | 2.879 | 3.387 | 77,753 | +0.19(+6.04%) |
Mar 18, 2009 | 3.135 | 3.238 | 3.057 | 3.194 | 39,389 | +0.10(+3.10%) |
Mar 17, 2009 | 2.860 | 3.098 | 2.860 | 3.098 | 36,982 | +0.29(+10.44%) |
Mar 16, 2009 | 2.723 | 2.883 | 2.723 | 2.805 | 34,623 | +0.04(+1.34%) |
Mar 13, 2009 | 2.720 | 2.768 | 2.668 | 2.768 | 11,240 | +0.14(+5.21%) |
Mar 12, 2009 | 2.501 | 2.664 | 2.335 | 2.631 | 82,117 | +0.09(+3.35%) |
Mar 11, 2009 | 2.594 | 2.660 | 2.513 | 2.546 | 28,526 | -0.03(-1.15%) |
Mar 10, 2009 | 2.557 | 2.608 | 2.508 | 2.575 | 65,160 | +0.05(+1.91%) |
Mar 09, 2009 | 2.642 | 2.683 | 2.512 | 2.527 | 23,347 | -0.18(-6.58%) |
Mar 06, 2009 | 2.742 | 2.742 | 2.672 | 2.705 | 18,859 | -0.04(-1.35%) |
Mar 05, 2009 | 2.853 | 2.853 | 2.683 | 2.742 | 56,028 | -0.12(-4.15%) |
Mar 04, 2009 | 2.853 | 2.875 | 2.838 | 2.860 | 26,108 | -0.07(-2.53%) |
Mar 02, 2009 | 3.020 | 3.109 | 2.916 | 2.935 | 21,434 | -0.09(-2.94%) |
Feb 27, 2009 | 2.864 | 3.035 | 2.849 | 3.024 | 63,900 | +0.02(+0.74%) |
Feb 26, 2009 | 3.020 | 3.083 | 2.964 | 3.001 | 44,738 | -0.02(-0.61%) |
Feb 25, 2009 | 3.179 | 3.242 | 2.947 | 3.020 | 52,640 | -0.22(-6.85%) |
Feb 24, 2009 | 3.235 | 3.253 | 3.146 | 3.242 | 51,941 | +0.01(+0.33%) |
Feb 23, 2009 | 3.224 | 3.316 | 3.150 | 3.231 | 129,790 | +0.12(+3.81%) |
Feb 20, 2009 | 3.357 | 3.631 | 3.057 | 3.112 | 52,435 | -0.22(-6.67%) |
Feb 19, 2009 | 3.338 | 3.461 | 3.335 | 3.335 | 23,461 | +0.04(+1.12%) |
Feb 18, 2009 | 3.372 | 3.413 | 3.209 | 3.298 | 89,339 | -0.14(-4.09%) |
Feb 17, 2009 | 3.531 | 3.620 | 3.194 | 3.439 | 50,870 | -0.05(-1.49%) |
Feb 13, 2009 | 3.346 | 3.679 | 3.346 | 3.490 | 179,637 | +0.16(+4.78%) |
Feb 12, 2009 | 3.364 | 3.424 | 2.923 | 3.331 | 386,247 | +0.67(+25.21%) |
Feb 11, 2009 | 2.638 | 2.701 | 2.594 | 2.660 | 63,401 | +0.03(+1.06%) |
Feb 10, 2009 | 2.657 | 2.742 | 2.594 | 2.633 | 47,324 | -0.09(-3.29%) |
Feb 09, 2009 | 2.823 | 2.827 | 2.657 | 2.722 | 44,493 | -0.00(-0.04%) |
Feb 06, 2009 | 2.816 | 2.831 | 2.683 | 2.723 | 93,973 | -0.06(-2.26%) |
Feb 05, 2009 | 2.642 | 2.805 | 2.642 | 2.786 | 45,202 | +0.07(+2.73%) |
Feb 04, 2009 | 2.690 | 2.783 | 2.690 | 2.712 | 27,401 | +0.08(+2.95%) |
Feb 03, 2009 | 2.809 | 2.809 | 2.634 | 2.634 | 57,172 | -0.11(-3.92%) |
Feb 02, 2009 | 2.760 | 2.890 | 2.654 | 2.742 | 190,357 | -0.06(-1.99%) |
Jan 30, 2009 | 2.690 | 2.890 | 2.568 | 2.797 | 805,168 | +0.14(+5.15%) |
Jan 29, 2009 | 2.646 | 2.709 | 2.594 | 2.660 | 43,383 | +0.00(+0.14%) |
Jan 28, 2009 | 2.631 | 2.764 | 2.631 | 2.657 | 95,120 | -0.00(-0.14%) |
Jan 27, 2009 | 2.675 | 2.675 | 2.571 | 2.660 | 81,596 | +0.03(+1.27%) |
Jan 26, 2009 | 2.594 | 2.723 | 2.560 | 2.627 | 45,491 | +0.04(+1.58%) |
Jan 23, 2009 | 2.557 | 2.638 | 2.557 | 2.586 | 26,578 | +0.00(+0.14%) |
Jan 22, 2009 | 2.646 | 2.712 | 2.557 | 2.583 | 92,724 | -0.04(-1.62%) |
Jan 21, 2009 | 2.512 | 2.886 | 2.512 | 2.625 | 142,420 | +0.09(+3.43%) |
Jan 20, 2009 | 2.631 | 2.678 | 2.516 | 2.538 | 75,505 | -0.07(-2.84%) |
Jan 16, 2009 | 2.597 | 2.664 | 2.597 | 2.612 | 41,761 | -0.05(-1.95%) |
Jan 15, 2009 | 2.683 | 2.683 | 2.631 | 2.664 | 3,063 | -0.02(-0.69%) |
Jan 14, 2009 | 2.764 | 2.797 | 2.594 | 2.683 | 74,995 | -0.09(-3.21%) |
Jan 13, 2009 | 2.779 | 2.886 | 2.712 | 2.772 | 49,213 | -0.01(-0.53%) |
Jan 12, 2009 | 2.864 | 2.905 | 2.746 | 2.786 | 131,787 | -0.07(-2.62%) |
Jan 09, 2009 | 2.957 | 2.957 | 2.716 | 2.861 | 234,305 | -0.09(-3.11%) |
Jan 08, 2009 | 2.972 | 3.142 | 2.838 | 2.953 | 156,573 | -0.09(-2.81%) |
Jan 07, 2009 | 3.201 | 3.201 | 2.964 | 3.038 | 96,734 | -0.09(-2.96%) |
Jan 06, 2009 | 3.298 | 3.298 | 3.009 | 3.131 | 93,237 | +0.02(+0.75%) |
Jan 05, 2009 | 3.316 | 3.316 | 2.990 | 3.108 | 60,049 | -0.20(-6.19%) |
Jan 02, 2009 | 3.287 | 3.390 | 2.994 | 3.313 | 68,493 | +0.01(+0.45%) |
Dec 31, 2008 | 3.035 | 3.298 | 2.875 | 3.298 | 48,957 | +0.24(+8.01%) |
Dec 30, 2008 | 2.957 | 3.053 | 2.760 | 3.053 | 111,564 | +0.08(+2.74%) |
Dec 29, 2008 | 2.779 | 3.035 | 2.686 | 2.972 | 45,834 | +0.19(+6.79%) |
Dec 26, 2008 | 2.801 | 2.890 | 2.783 | 2.783 | 13,146 | -0.02(-0.66%) |
Dec 24, 2008 | 2.816 | 2.912 | 2.779 | 2.801 | 41,327 | -0.02(-0.79%) |
Dec 23, 2008 | 2.957 | 2.957 | 2.786 | 2.823 | 23,374 | -0.14(-4.75%) |
Dec 22, 2008 | 2.898 | 2.975 | 2.898 | 2.964 | 19,210 | +0.09(+3.09%) |
Dec 19, 2008 | 2.938 | 3.053 | 2.875 | 2.875 | 24,834 | -0.07(-2.51%) |
Dec 18, 2008 | 2.990 | 3.038 | 2.901 | 2.949 | 55,331 | -0.06(-1.85%) |
Dec 17, 2008 | 2.964 | 3.068 | 2.812 | 3.005 | 72,102 | +0.00(+0.00%) |
Dec 16, 2008 | 2.779 | 3.109 | 2.779 | 3.005 | 109,052 | +0.04(+1.38%) |
Dec 15, 2008 | 2.972 | 3.087 | 2.964 | 2.964 | 79,704 | -0.02(-0.74%) |
Dec 12, 2008 | 2.927 | 3.146 | 2.831 | 2.986 | 95,366 | -0.01(-0.37%) |
Dec 11, 2008 | 2.964 | 3.097 | 2.964 | 2.998 | 99,244 | -0.00(-0.12%) |
Dec 10, 2008 | 2.961 | 3.112 | 2.816 | 3.001 | 73,308 | +0.08(+2.66%) |
Dec 09, 2008 | 3.046 | 3.046 | 2.898 | 2.923 | 111,799 | -0.15(-4.94%) |
Dec 08, 2008 | 3.068 | 3.105 | 2.942 | 3.075 | 93,161 | +0.17(+5.73%) |
Dec 05, 2008 | 2.931 | 3.016 | 2.783 | 2.909 | 28,405 | -0.05(-1.63%) |
Dec 04, 2008 | 3.031 | 3.101 | 2.872 | 2.957 | 66,799 | +0.03(+0.89%) |
Dec 03, 2008 | 2.964 | 3.016 | 2.775 | 2.931 | 200,726 | +0.05(+1.80%) |
Dec 02, 2008 | 2.742 | 2.927 | 2.720 | 2.879 | 249,456 | +0.17(+6.15%) |
Dec 01, 2008 | 2.905 | 3.064 | 2.686 | 2.712 | 370,373 | -0.29(-9.63%) |
Nov 28, 2008 | 2.816 | 3.146 | 2.805 | 3.001 | 34,059 | -0.03(-0.86%) |
Nov 26, 2008 | 3.020 | 3.075 | 2.686 | 3.027 | 167,522 | +0.18(+6.38%) |
Nov 25, 2008 | 2.875 | 2.923 | 2.697 | 2.846 | 172,062 | -0.12(-4.00%) |
Nov 24, 2008 | 2.953 | 2.994 | 2.853 | 2.964 | 109,581 | -0.00(-0.13%) |
Nov 21, 2008 | 2.923 | 2.972 | 2.631 | 2.968 | 149,256 | +0.03(+1.14%) |
Nov 20, 2008 | 3.075 | 3.075 | 2.927 | 2.935 | 140,429 | -0.25(-7.91%) |
Nov 19, 2008 | 3.187 | 3.261 | 3.157 | 3.187 | 126,538 | +0.00(+0.00%) |
Nov 18, 2008 | 3.183 | 3.283 | 3.064 | 3.187 | 317,332 | -0.06(-1.71%) |
Nov 17, 2008 | 3.238 | 3.405 | 3.127 | 3.242 | 159,428 | +0.00(+0.00%) |
Nov 14, 2008 | 3.446 | 3.446 | 3.183 | 3.242 | 41,224 | -0.20(-5.71%) |
Nov 13, 2008 | 3.268 | 3.464 | 3.150 | 3.439 | 115,030 | +0.14(+4.27%) |
Nov 12, 2008 | 3.246 | 3.355 | 3.246 | 3.298 | 190,222 | -0.04(-1.11%) |
Nov 11, 2008 | 3.327 | 3.464 | 3.290 | 3.335 | 93,461 | -0.02(-0.66%) |
Nov 10, 2008 | 3.409 | 3.509 | 3.246 | 3.357 | 89,226 | -0.09(-2.69%) |
Nov 07, 2008 | 3.557 | 3.587 | 3.364 | 3.450 | 100,850 | -0.15(-4.12%) |
Nov 06, 2008 | 3.813 | 3.813 | 3.435 | 3.598 | 160,764 | -0.26(-6.81%) |
Nov 05, 2008 | 4.076 | 4.131 | 3.805 | 3.861 | 121,696 | -0.30(-7.13%) |
Nov 04, 2008 | 4.280 | 4.380 | 3.831 | 4.157 | 248,291 | -0.27(-6.19%) |