Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.000 | 5.029 | 4.940 | 5.000 | 53,228 | -0.01(-0.20%) |
Oct 29, 2009 | 5.010 | 5.050 | 5.000 | 5.010 | 13,015 | +0.01(+0.20%) |
Oct 28, 2009 | 5.000 | 5.030 | 4.890 | 5.000 | 50,571 | +0.00(+0.00%) |
Oct 27, 2009 | 5.000 | 5.080 | 4.900 | 5.000 | 40,350 | +0.00(+0.00%) |
Oct 26, 2009 | 4.990 | 5.000 | 4.900 | 5.000 | 39,932 | +0.00(+0.00%) |
Oct 23, 2009 | 4.970 | 5.020 | 4.970 | 5.000 | 19,980 | -0.08(-1.57%) |
Oct 22, 2009 | 5.020 | 5.080 | 4.970 | 5.080 | 12,675 | +0.05(+0.99%) |
Oct 21, 2009 | 4.980 | 5.090 | 4.980 | 5.030 | 18,434 | +0.07(+1.41%) |
Oct 20, 2009 | 4.979 | 5.000 | 4.940 | 4.960 | 47,349 | +0.01(+0.20%) |
Oct 19, 2009 | 5.000 | 5.120 | 4.920 | 4.950 | 44,075 | -0.04(-0.80%) |
Oct 16, 2009 | 5.110 | 5.190 | 4.880 | 4.990 | 79,300 | -0.11(-2.16%) |
Oct 15, 2009 | 5.060 | 5.130 | 4.960 | 5.100 | 45,300 | +0.04(+0.79%) |
Oct 14, 2009 | 5.020 | 5.250 | 4.900 | 5.060 | 81,690 | +0.08(+1.61%) |
Oct 13, 2009 | 5.090 | 5.090 | 4.860 | 4.980 | 76,383 | -0.15(-2.92%) |
Oct 12, 2009 | 5.070 | 5.350 | 5.050 | 5.130 | 186,024 | +0.05(+0.98%) |
Oct 09, 2009 | 4.990 | 5.130 | 4.990 | 5.080 | 36,100 | +0.10(+2.01%) |
Oct 08, 2009 | 4.950 | 5.030 | 4.850 | 4.980 | 114,853 | +0.08(+1.63%) |
Oct 07, 2009 | 4.970 | 5.010 | 4.810 | 4.900 | 65,836 | -0.13(-2.58%) |
Oct 06, 2009 | 4.970 | 5.050 | 4.960 | 5.030 | 62,554 | +0.09(+1.82%) |
Oct 05, 2009 | 4.880 | 4.940 | 4.810 | 4.940 | 76,123 | +0.10(+2.07%) |
Oct 02, 2009 | 5.150 | 5.150 | 4.810 | 4.840 | 205,433 | -0.43(-8.16%) |
Oct 01, 2009 | 5.260 | 5.470 | 5.130 | 5.270 | 57,370 | +0.01(+0.19%) |
Sep 30, 2009 | 5.400 | 5.400 | 5.250 | 5.260 | 11,391 | -0.16(-2.95%) |
Sep 29, 2009 | 5.100 | 5.470 | 5.050 | 5.420 | 57,805 | +0.30(+5.86%) |
Sep 28, 2009 | 5.000 | 5.220 | 4.970 | 5.120 | 31,491 | +0.13(+2.61%) |
Sep 25, 2009 | 4.970 | 5.110 | 4.810 | 4.990 | 46,667 | -0.10(-1.96%) |
Sep 24, 2009 | 5.380 | 5.380 | 5.020 | 5.090 | 48,249 | -0.30(-5.57%) |
Sep 23, 2009 | 5.480 | 5.540 | 5.390 | 5.390 | 52,728 | -0.05(-0.92%) |
Sep 22, 2009 | 5.540 | 5.540 | 5.410 | 5.440 | 21,400 | -0.01(-0.18%) |
Sep 21, 2009 | 5.360 | 5.550 | 5.320 | 5.450 | 46,438 | +0.08(+1.49%) |
Sep 18, 2009 | 5.460 | 5.520 | 5.270 | 5.370 | 64,055 | -0.08(-1.47%) |
Sep 17, 2009 | 5.510 | 5.540 | 5.350 | 5.450 | 15,690 | -0.01(-0.18%) |
Sep 16, 2009 | 5.490 | 5.650 | 5.310 | 5.460 | 183,463 | -0.04(-0.73%) |
Sep 15, 2009 | 5.370 | 5.500 | 5.160 | 5.500 | 29,843 | +0.18(+3.38%) |
Sep 14, 2009 | 5.260 | 5.350 | 5.100 | 5.320 | 40,472 | +0.03(+0.57%) |
Sep 11, 2009 | 5.360 | 5.430 | 5.130 | 5.290 | 17,800 | -0.12(-2.22%) |
Sep 10, 2009 | 5.310 | 5.410 | 5.190 | 5.410 | 19,200 | +0.07(+1.31%) |
Sep 09, 2009 | 5.180 | 5.410 | 5.030 | 5.340 | 33,336 | +0.14(+2.69%) |
Sep 08, 2009 | 5.150 | 5.400 | 5.000 | 5.200 | 49,625 | +0.13(+2.56%) |
Sep 04, 2009 | 4.960 | 5.070 | 4.870 | 5.070 | 16,850 | +0.11(+2.22%) |
Sep 03, 2009 | 5.160 | 5.420 | 4.780 | 4.960 | 83,989 | -0.15(-2.94%) |
Sep 02, 2009 | 5.200 | 5.450 | 4.970 | 5.110 | 66,707 | -0.11(-2.11%) |
Sep 01, 2009 | 5.270 | 5.570 | 5.060 | 5.220 | 125,788 | -0.10(-1.88%) |
Aug 31, 2009 | 5.410 | 5.470 | 5.320 | 5.320 | 81,601 | -0.15(-2.74%) |
Aug 28, 2009 | 5.510 | 5.650 | 5.350 | 5.470 | 51,398 | +0.02(+0.37%) |
Aug 27, 2009 | 5.340 | 5.530 | 5.300 | 5.450 | 109,341 | +0.09(+1.68%) |
Aug 26, 2009 | 5.440 | 5.600 | 5.250 | 5.360 | 85,954 | -0.09(-1.65%) |
Aug 25, 2009 | 5.500 | 5.500 | 5.280 | 5.450 | 56,640 | -0.04(-0.73%) |
Aug 24, 2009 | 5.460 | 5.530 | 5.250 | 5.490 | 87,986 | +0.07(+1.29%) |
Aug 21, 2009 | 5.510 | 5.600 | 5.360 | 5.420 | 68,251 | -0.05(-0.91%) |
Aug 20, 2009 | 5.380 | 5.550 | 5.380 | 5.470 | 85,139 | +0.10(+1.86%) |
Aug 19, 2009 | 5.400 | 5.600 | 5.320 | 5.370 | 211,218 | -0.09(-1.65%) |
Aug 18, 2009 | 5.200 | 5.560 | 5.100 | 5.460 | 47,279 | +0.32(+6.19%) |
Aug 17, 2009 | 5.370 | 5.400 | 4.870 | 5.142 | 64,539 | -0.33(-6.00%) |
Aug 14, 2009 | 5.420 | 5.630 | 5.250 | 5.470 | 62,392 | +0.05(+0.92%) |
Aug 13, 2009 | 5.500 | 5.730 | 5.110 | 5.420 | 242,469 | -0.16(-2.87%) |
Aug 12, 2009 | 4.900 | 6.000 | 4.810 | 5.580 | 273,795 | +0.72(+14.81%) |
Aug 11, 2009 | 4.510 | 4.950 | 4.310 | 4.860 | 142,576 | +0.36(+8.00%) |
Aug 10, 2009 | 4.320 | 4.600 | 4.200 | 4.500 | 96,207 | +0.18(+4.17%) |
Aug 07, 2009 | 4.150 | 4.460 | 3.950 | 4.320 | 67,547 | +0.22(+5.37%) |
Aug 06, 2009 | 4.180 | 4.240 | 3.980 | 4.100 | 68,584 | -0.18(-4.21%) |
Aug 05, 2009 | 4.020 | 4.390 | 3.800 | 4.280 | 81,118 | +0.28(+7.00%) |
Aug 04, 2009 | 3.890 | 4.460 | 3.710 | 4.000 | 65,738 | +0.11(+2.83%) |
Aug 03, 2009 | 3.050 | 4.090 | 3.050 | 3.890 | 123,461 | +0.64(+19.69%) |
Jul 31, 2009 | 3.490 | 3.540 | 3.250 | 3.250 | 40,271 | -0.24(-6.88%) |
Jul 30, 2009 | 3.430 | 3.580 | 3.410 | 3.490 | 45,464 | +0.04(+1.16%) |
Jul 29, 2009 | 3.490 | 3.490 | 3.428 | 3.450 | 10,090 | -0.02(-0.58%) |
Jul 28, 2009 | 3.550 | 3.600 | 3.420 | 3.470 | 17,548 | -0.13(-3.61%) |
Jul 27, 2009 | 3.510 | 3.600 | 3.400 | 3.600 | 115,784 | +0.13(+3.75%) |
Jul 24, 2009 | 3.400 | 3.550 | 3.400 | 3.470 | 216 | +0.05(+1.46%) |
Jul 23, 2009 | 3.490 | 3.620 | 3.420 | 3.420 | 122,772 | -0.13(-3.66%) |
Jul 22, 2009 | 3.300 | 3.640 | 3.300 | 3.550 | 61,856 | +0.26(+7.90%) |
Jul 21, 2009 | 3.300 | 3.400 | 3.290 | 3.290 | 23,498 | +0.01(+0.30%) |
Jul 20, 2009 | 3.260 | 3.320 | 3.220 | 3.280 | 35,370 | +0.03(+0.92%) |
Jul 17, 2009 | 3.250 | 3.360 | 3.200 | 3.250 | 34,137 | +0.01(+0.31%) |
Jul 16, 2009 | 3.190 | 3.305 | 3.150 | 3.240 | 47,786 | -0.01(-0.31%) |
Jul 15, 2009 | 3.140 | 3.250 | 3.060 | 3.250 | 86,018 | +0.12(+3.83%) |
Jul 14, 2009 | 3.150 | 3.190 | 3.050 | 3.130 | 32,700 | -0.03(-0.95%) |
Jul 13, 2009 | 3.020 | 3.160 | 3.000 | 3.160 | 91,829 | +0.15(+4.98%) |
Jul 10, 2009 | 3.150 | 3.200 | 3.010 | 3.010 | 48,898 | -0.14(-4.44%) |
Jul 09, 2009 | 3.210 | 3.230 | 3.100 | 3.150 | 52,244 | -0.05(-1.56%) |
Jul 08, 2009 | 3.250 | 3.270 | 3.150 | 3.200 | 93,399 | -0.05(-1.54%) |
Jul 07, 2009 | 3.290 | 3.290 | 3.140 | 3.250 | 160,762 | -0.06(-1.81%) |
Jul 06, 2009 | 3.330 | 3.380 | 3.260 | 3.310 | 102,645 | -0.07(-2.07%) |
Jul 02, 2009 | 3.650 | 3.660 | 3.380 | 3.380 | 73,194 | -0.41(-10.82%) |
Jul 01, 2009 | 3.410 | 3.840 | 3.360 | 3.790 | 92,158 | +0.39(+11.47%) |
Jun 30, 2009 | 3.500 | 3.500 | 3.300 | 3.400 | 106,565 | -0.08(-2.30%) |
Jun 29, 2009 | 3.380 | 3.530 | 3.350 | 3.480 | 198,275 | +0.16(+4.82%) |
Jun 26, 2009 | 3.730 | 3.770 | 3.200 | 3.320 | 2,429,988 | -0.45(-11.94%) |
Jun 25, 2009 | 3.440 | 3.780 | 3.420 | 3.770 | 66,797 | +0.12(+3.29%) |
Jun 24, 2009 | 3.400 | 3.970 | 3.330 | 3.650 | 85,824 | +0.30(+8.96%) |
Jun 23, 2009 | 3.330 | 3.550 | 3.300 | 3.350 | 75,172 | -0.01(-0.30%) |
Jun 22, 2009 | 3.450 | 3.450 | 3.350 | 3.360 | 79,659 | -0.10(-2.89%) |
Jun 19, 2009 | 3.450 | 3.500 | 3.390 | 3.460 | 122,018 | +0.06(+1.76%) |
Jun 18, 2009 | 3.610 | 3.610 | 3.300 | 3.400 | 104,224 | -0.20(-5.56%) |
Jun 17, 2009 | 3.650 | 3.740 | 3.530 | 3.600 | 89,768 | -0.05(-1.37%) |
Jun 16, 2009 | 3.700 | 3.720 | 3.630 | 3.650 | 57,065 | +0.00(+0.00%) |
Jun 15, 2009 | 3.670 | 3.720 | 3.520 | 3.650 | 91,178 | +0.01(+0.27%) |
Jun 12, 2009 | 3.560 | 3.690 | 3.550 | 3.640 | 45,521 | +0.03(+0.83%) |
Jun 11, 2009 | 3.640 | 3.640 | 3.570 | 3.610 | 34,401 | -0.03(-0.82%) |
Jun 10, 2009 | 3.640 | 3.680 | 3.520 | 3.640 | 58,343 | +0.03(+0.83%) |
Jun 09, 2009 | 3.660 | 3.670 | 3.480 | 3.610 | 54,842 | -0.01(-0.28%) |
Jun 08, 2009 | 3.560 | 3.680 | 3.500 | 3.620 | 70,922 | +0.00(+0.00%) |
Jun 05, 2009 | 3.745 | 3.745 | 3.580 | 3.620 | 35,073 | -0.07(-1.90%) |
Jun 04, 2009 | 3.540 | 3.690 | 3.440 | 3.690 | 42,000 | +0.17(+4.83%) |
Jun 03, 2009 | 3.590 | 3.630 | 3.420 | 3.520 | 123,014 | -0.10(-2.76%) |
Jun 02, 2009 | 3.840 | 3.840 | 3.590 | 3.620 | 56,824 | -0.23(-5.97%) |
Jun 01, 2009 | 3.720 | 3.950 | 3.720 | 3.850 | 60,836 | +0.16(+4.34%) |
May 29, 2009 | 3.500 | 3.690 | 3.400 | 3.690 | 205,570 | +0.21(+6.03%) |
May 28, 2009 | 3.540 | 3.660 | 3.450 | 3.480 | 104,580 | -0.01(-0.29%) |
May 27, 2009 | 3.780 | 3.780 | 3.420 | 3.490 | 70,566 | -0.31(-8.16%) |
May 26, 2009 | 3.490 | 3.810 | 3.460 | 3.800 | 100,532 | +0.26(+7.34%) |
May 22, 2009 | 3.540 | 3.600 | 3.445 | 3.540 | 100,210 | +0.02(+0.57%) |
May 21, 2009 | 3.450 | 3.550 | 3.450 | 3.520 | 71,899 | +0.01(+0.28%) |
May 20, 2009 | 3.520 | 3.690 | 3.445 | 3.510 | 72,737 | +0.01(+0.29%) |
May 19, 2009 | 3.610 | 3.650 | 3.440 | 3.500 | 41,708 | -0.11(-3.05%) |
May 18, 2009 | 3.550 | 3.610 | 3.500 | 3.610 | 39,535 | +0.11(+3.14%) |
May 15, 2009 | 3.500 | 3.560 | 3.350 | 3.500 | 85,506 | +0.00(+0.00%) |
May 14, 2009 | 3.490 | 3.580 | 3.410 | 3.500 | 42,788 | +0.00(+0.00%) |
May 13, 2009 | 3.450 | 3.550 | 3.320 | 3.500 | 152,985 | +0.02(+0.57%) |
May 12, 2009 | 3.440 | 3.620 | 3.200 | 3.480 | 179,359 | +0.06(+1.75%) |
May 11, 2009 | 3.500 | 3.510 | 3.390 | 3.420 | 73,641 | -0.16(-4.47%) |
May 08, 2009 | 3.580 | 3.730 | 3.510 | 3.580 | 50,491 | +0.07(+1.99%) |
May 07, 2009 | 3.960 | 4.000 | 3.500 | 3.510 | 80,707 | -0.39(-10.00%) |
May 06, 2009 | 3.500 | 3.940 | 3.450 | 3.900 | 81,229 | +0.48(+14.04%) |
May 05, 2009 | 3.750 | 3.840 | 3.420 | 3.420 | 130,478 | -0.38(-10.00%) |
May 04, 2009 | 3.770 | 3.850 | 3.760 | 3.800 | 86,787 | -0.20(-5.00%) |
May 01, 2009 | 4.290 | 4.340 | 3.950 | 4.000 | 98,371 | -0.29(-6.76%) |
Apr 30, 2009 | 4.010 | 4.670 | 4.000 | 4.290 | 128,119 | +0.30(+7.52%) |
Apr 29, 2009 | 3.530 | 3.990 | 3.470 | 3.990 | 44,840 | +0.49(+14.00%) |
Apr 28, 2009 | 3.440 | 3.670 | 3.340 | 3.500 | 75,141 | +0.03(+0.86%) |
Apr 27, 2009 | 3.570 | 3.610 | 3.450 | 3.470 | 94,725 | -0.20(-5.45%) |
Apr 24, 2009 | 3.850 | 3.880 | 3.610 | 3.670 | 104,462 | -0.12(-3.17%) |
Apr 23, 2009 | 3.850 | 3.920 | 3.750 | 3.790 | 101,630 | -0.07(-1.81%) |
Apr 22, 2009 | 3.560 | 3.910 | 3.560 | 3.860 | 94,333 | +0.25(+6.93%) |
Apr 21, 2009 | 3.460 | 3.620 | 3.350 | 3.610 | 40,370 | +0.14(+4.03%) |
Apr 20, 2009 | 3.590 | 3.590 | 3.450 | 3.470 | 105,385 | -0.24(-6.47%) |
Apr 17, 2009 | 3.670 | 3.710 | 3.600 | 3.710 | 46,604 | +0.06(+1.64%) |
Apr 16, 2009 | 3.780 | 3.790 | 3.600 | 3.650 | 48,290 | -0.10(-2.67%) |
Apr 15, 2009 | 3.480 | 3.750 | 3.470 | 3.750 | 53,246 | +0.25(+7.14%) |
Apr 14, 2009 | 3.570 | 3.570 | 3.250 | 3.500 | 105,986 | -0.16(-4.37%) |
Apr 13, 2009 | 4.020 | 4.020 | 3.530 | 3.660 | 53,977 | -0.40(-9.85%) |
Apr 09, 2009 | 3.860 | 4.120 | 3.740 | 4.060 | 138,344 | +0.23(+6.01%) |
Apr 08, 2009 | 3.550 | 3.830 | 3.460 | 3.830 | 206,429 | +0.32(+9.12%) |
Apr 07, 2009 | 3.150 | 3.590 | 3.120 | 3.510 | 133,703 | +0.30(+9.35%) |
Apr 06, 2009 | 3.230 | 3.280 | 3.130 | 3.210 | 29,400 | -0.07(-2.13%) |
Apr 03, 2009 | 3.200 | 3.320 | 3.050 | 3.280 | 66,758 | +0.09(+2.82%) |
Apr 02, 2009 | 3.230 | 3.490 | 3.100 | 3.190 | 130,725 | +0.07(+2.24%) |
Apr 01, 2009 | 2.890 | 3.140 | 2.830 | 3.120 | 60,901 | +0.15(+5.05%) |
Mar 31, 2009 | 3.040 | 3.040 | 2.890 | 2.970 | 74,983 | -0.01(-0.34%) |
Mar 30, 2009 | 2.960 | 3.010 | 2.850 | 2.980 | 60,800 | -0.24(-7.45%) |
Mar 26, 2009 | 3.180 | 3.270 | 3.150 | 3.220 | 54,832 | +0.09(+2.88%) |
Mar 25, 2009 | 2.950 | 3.140 | 2.910 | 3.130 | 89,518 | +0.21(+7.19%) |
Mar 24, 2009 | 3.000 | 3.110 | 2.880 | 2.920 | 76,408 | -0.23(-7.30%) |
Mar 23, 2009 | 2.900 | 3.150 | 2.820 | 3.150 | 82,505 | +0.37(+13.31%) |
Mar 20, 2009 | 2.750 | 2.790 | 2.630 | 2.780 | 118,804 | +0.33(+13.70%) |
Mar 19, 2009 | 2.370 | 2.750 | 2.360 | 2.445 | 55,231 | +0.06(+2.73%) |
Mar 18, 2009 | 2.360 | 2.390 | 2.240 | 2.380 | 90,238 | +0.00(+0.00%) |
Mar 17, 2009 | 2.230 | 2.380 | 2.230 | 2.380 | 74,989 | +0.09(+3.93%) |
Mar 16, 2009 | 2.220 | 2.480 | 2.150 | 2.290 | 177,769 | +0.09(+4.09%) |
Mar 13, 2009 | 2.230 | 2.280 | 2.170 | 2.200 | 0 | -0.02(-0.90%) |
Mar 12, 2009 | 2.090 | 2.310 | 1.960 | 2.220 | 237,195 | +0.12(+5.71%) |
Mar 11, 2009 | 2.150 | 2.230 | 2.050 | 2.100 | 50,429 | -0.05(-2.33%) |
Mar 10, 2009 | 2.080 | 2.260 | 2.070 | 2.150 | 61,844 | +0.09(+4.37%) |
Mar 09, 2009 | 2.040 | 2.100 | 2.030 | 2.060 | 83,539 | +0.02(+0.98%) |
Mar 06, 2009 | 2.220 | 2.220 | 1.930 | 2.040 | 0 | -0.16(-7.27%) |
Mar 05, 2009 | 2.210 | 2.280 | 2.180 | 2.200 | 105,786 | -0.10(-4.35%) |
Mar 04, 2009 | 2.390 | 2.400 | 2.160 | 2.300 | 132,596 | +0.00(+0.00%) |
Mar 02, 2009 | 2.750 | 2.750 | 2.200 | 2.300 | 218,108 | -0.50(-17.86%) |
Feb 27, 2009 | 3.080 | 3.300 | 2.800 | 2.800 | 0 | -0.35(-11.11%) |
Feb 26, 2009 | 3.010 | 3.920 | 2.810 | 3.150 | 286,246 | +0.17(+5.70%) |
Feb 25, 2009 | 3.310 | 3.370 | 2.980 | 2.980 | 60,901 | -0.41(-12.09%) |
Feb 24, 2009 | 3.110 | 3.400 | 3.020 | 3.390 | 88,828 | +0.33(+10.78%) |
Feb 23, 2009 | 3.250 | 3.260 | 3.030 | 3.060 | 76,604 | -0.11(-3.47%) |
Feb 20, 2009 | 3.170 | 3.380 | 3.140 | 3.170 | 0 | +0.07(+2.26%) |
Feb 19, 2009 | 3.140 | 3.350 | 3.100 | 3.100 | 69,811 | -0.01(-0.32%) |
Feb 18, 2009 | 3.410 | 3.410 | 3.060 | 3.110 | 64,325 | -0.21(-6.33%) |
Feb 17, 2009 | 3.570 | 3.590 | 3.280 | 3.320 | 82,837 | -0.36(-9.78%) |
Feb 13, 2009 | 3.830 | 3.940 | 3.430 | 3.680 | 76,261 | -0.15(-3.92%) |
Feb 12, 2009 | 3.760 | 3.870 | 3.630 | 3.830 | 28,433 | +0.01(+0.26%) |
Feb 11, 2009 | 3.790 | 3.940 | 3.710 | 3.820 | 38,129 | +0.04(+1.06%) |
Feb 10, 2009 | 4.190 | 4.350 | 3.780 | 3.780 | 50,683 | -0.44(-10.43%) |
Feb 09, 2009 | 4.190 | 4.300 | 4.030 | 4.220 | 49,668 | +0.01(+0.24%) |
Feb 06, 2009 | 3.960 | 4.260 | 3.960 | 4.210 | 47,102 | +0.23(+5.78%) |
Feb 05, 2009 | 3.910 | 4.040 | 3.880 | 3.980 | 52,621 | +0.10(+2.58%) |
Feb 04, 2009 | 3.950 | 4.030 | 3.873 | 3.880 | 104,440 | -0.06(-1.52%) |
Feb 03, 2009 | 3.830 | 4.050 | 3.800 | 3.940 | 41,776 | +0.14(+3.68%) |
Feb 02, 2009 | 3.620 | 3.970 | 3.490 | 3.800 | 84,367 | +0.11(+2.98%) |
Jan 30, 2009 | 3.740 | 3.910 | 3.690 | 3.690 | 0 | -0.11(-2.89%) |
Jan 29, 2009 | 4.170 | 4.170 | 3.700 | 3.800 | 61,447 | -0.34(-8.21%) |
Jan 28, 2009 | 3.920 | 4.240 | 3.920 | 4.140 | 39,346 | +0.29(+7.53%) |
Jan 27, 2009 | 3.940 | 4.090 | 3.850 | 3.850 | 52,963 | -0.10(-2.53%) |
Jan 26, 2009 | 4.050 | 4.300 | 3.900 | 3.950 | 59,320 | -0.13(-3.19%) |
Jan 23, 2009 | 3.770 | 4.330 | 3.720 | 4.080 | 78,437 | +0.24(+6.25%) |
Jan 22, 2009 | 4.090 | 4.090 | 3.840 | 3.840 | 66,928 | -0.42(-9.86%) |
Jan 21, 2009 | 4.320 | 4.320 | 3.820 | 4.260 | 58,335 | +0.00(+0.00%) |
Jan 20, 2009 | 4.600 | 4.670 | 4.260 | 4.260 | 48,025 | -0.40(-8.58%) |
Jan 16, 2009 | 4.850 | 4.850 | 4.510 | 4.660 | 0 | -0.06(-1.27%) |
Jan 15, 2009 | 4.690 | 4.780 | 4.240 | 4.720 | 59,453 | +0.03(+0.64%) |
Jan 14, 2009 | 4.830 | 4.870 | 4.610 | 4.690 | 41,707 | -0.24(-4.87%) |
Jan 13, 2009 | 5.240 | 5.260 | 4.790 | 4.930 | 55,438 | -0.32(-6.10%) |
Jan 12, 2009 | 5.230 | 5.510 | 5.060 | 5.250 | 52,400 | +0.04(+0.77%) |
Jan 09, 2009 | 5.460 | 5.570 | 5.170 | 5.210 | 48,781 | -0.22(-4.05%) |
Jan 08, 2009 | 5.760 | 6.060 | 5.350 | 5.430 | 82,152 | -0.51(-8.59%) |
Jan 07, 2009 | 5.700 | 5.970 | 5.670 | 5.940 | 133,021 | +0.08(+1.37%) |
Jan 06, 2009 | 5.900 | 6.060 | 5.600 | 5.860 | 136,297 | -0.15(-2.50%) |
Jan 05, 2009 | 5.720 | 6.070 | 5.540 | 6.010 | 80,944 | +0.31(+5.44%) |
Jan 02, 2009 | 5.820 | 5.990 | 5.620 | 5.700 | 0 | -0.05(-0.87%) |
Jan 01, 2009 | 5.180 | 5.820 | 4.880 | 5.750 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.180 | 5.820 | 4.880 | 5.750 | 58,508 | +0.60(+11.65%) |
Dec 30, 2008 | 5.520 | 5.560 | 4.970 | 5.150 | 114,220 | -0.29(-5.33%) |
Dec 29, 2008 | 5.620 | 5.830 | 5.310 | 5.440 | 43,541 | -0.25(-4.39%) |
Dec 26, 2008 | 5.450 | 5.720 | 5.450 | 5.690 | 21,500 | +0.24(+4.40%) |
Dec 24, 2008 | 5.450 | 5.480 | 5.350 | 5.450 | 43,477 | +0.13(+2.44%) |
Dec 23, 2008 | 5.180 | 5.570 | 5.160 | 5.320 | 90,428 | +0.20(+3.91%) |
Dec 22, 2008 | 5.120 | 5.170 | 4.870 | 5.120 | 138,362 | +0.07(+1.39%) |
Dec 19, 2008 | 5.240 | 5.450 | 5.030 | 5.050 | 148,414 | +0.04(+0.80%) |
Dec 18, 2008 | 5.460 | 5.480 | 4.934 | 5.010 | 75,808 | -0.40(-7.39%) |
Dec 17, 2008 | 4.680 | 5.470 | 4.680 | 5.410 | 107,781 | +0.61(+12.71%) |
Dec 16, 2008 | 4.390 | 4.840 | 4.340 | 4.800 | 111,935 | +0.35(+7.87%) |
Dec 15, 2008 | 4.720 | 4.880 | 4.300 | 4.450 | 116,838 | -0.12(-2.63%) |
Dec 12, 2008 | 4.440 | 4.730 | 4.320 | 4.570 | 144,045 | +0.07(+1.56%) |
Dec 11, 2008 | 4.970 | 5.030 | 4.470 | 4.500 | 77,861 | -0.33(-6.83%) |
Dec 10, 2008 | 4.690 | 5.350 | 4.670 | 4.830 | 83,485 | +0.19(+4.09%) |
Dec 09, 2008 | 5.290 | 5.290 | 4.570 | 4.640 | 117,425 | -0.56(-10.77%) |
Dec 08, 2008 | 4.790 | 5.400 | 4.610 | 5.200 | 129,862 | +0.58(+12.55%) |
Dec 05, 2008 | 4.030 | 4.700 | 3.960 | 4.620 | 66,097 | +0.53(+12.96%) |
Dec 04, 2008 | 4.360 | 4.570 | 4.050 | 4.090 | 108,774 | -0.30(-6.83%) |
Dec 03, 2008 | 4.320 | 4.670 | 4.110 | 4.390 | 198,616 | +0.29(+7.07%) |
Dec 02, 2008 | 4.110 | 4.530 | 4.000 | 4.100 | 254,519 | +0.05(+1.23%) |
Dec 01, 2008 | 5.040 | 5.040 | 4.050 | 4.050 | 160,112 | -1.23(-23.30%) |
Nov 28, 2008 | 4.600 | 5.280 | 4.600 | 5.280 | 49,000 | +0.58(+12.34%) |
Nov 26, 2008 | 4.000 | 4.700 | 4.000 | 4.700 | 80,800 | +0.62(+15.20%) |
Nov 25, 2008 | 4.500 | 4.500 | 3.890 | 4.080 | 129,171 | -0.40(-8.93%) |
Nov 24, 2008 | 3.720 | 4.480 | 3.600 | 4.480 | 258,042 | +0.81(+22.07%) |
Nov 21, 2008 | 3.340 | 3.670 | 2.820 | 3.670 | 336,627 | +0.36(+10.88%) |
Nov 20, 2008 | 3.580 | 3.600 | 3.290 | 3.310 | 112,652 | -0.29(-8.06%) |
Nov 19, 2008 | 3.820 | 3.840 | 3.600 | 3.600 | 93,211 | -0.21(-5.51%) |
Nov 18, 2008 | 3.720 | 4.540 | 3.670 | 3.810 | 260,981 | +0.19(+5.25%) |
Nov 17, 2008 | 3.840 | 3.910 | 3.620 | 3.620 | 106,722 | -0.24(-6.22%) |
Nov 14, 2008 | 4.260 | 4.340 | 3.820 | 3.860 | 0 | -0.40(-9.39%) |
Nov 13, 2008 | 3.900 | 4.340 | 3.700 | 4.260 | 99,252 | +0.37(+9.51%) |
Nov 12, 2008 | 4.400 | 4.420 | 3.840 | 3.890 | 186,695 | -0.55(-12.39%) |
Nov 11, 2008 | 4.740 | 4.760 | 4.440 | 4.440 | 82,702 | -0.33(-6.92%) |
Nov 10, 2008 | 5.000 | 5.000 | 4.750 | 4.770 | 143,530 | -0.06(-1.24%) |
Nov 07, 2008 | 4.930 | 5.000 | 4.700 | 4.830 | 161,231 | -0.06(-1.23%) |
Nov 06, 2008 | 5.030 | 5.100 | 4.750 | 4.890 | 123,908 | -0.17(-3.36%) |
Nov 05, 2008 | 5.200 | 5.250 | 5.000 | 5.060 | 162,610 | -0.14(-2.69%) |
Nov 04, 2008 | 5.500 | 5.580 | 5.200 | 5.200 | 159,910 | -0.16(-2.99%) |