Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.488 | 4.488 | 4.366 | 4.373 | 2,257,781 | -0.14(-3.16%) |
Sep 29, 2009 | 4.488 | 4.530 | 4.416 | 4.516 | 3,621,271 | +0.12(+2.76%) |
Sep 28, 2009 | 4.366 | 4.430 | 4.280 | 4.395 | 7,343,475 | +0.18(+4.24%) |
Sep 25, 2009 | 4.459 | 4.459 | 4.137 | 4.216 | 13,503,291 | -0.42(-9.09%) |
Sep 24, 2009 | 4.952 | 4.952 | 4.595 | 4.638 | 4,611,661 | -0.84(-15.27%) |
Sep 23, 2009 | 5.552 | 5.588 | 5.474 | 5.474 | 1,532,849 | -0.05(-0.91%) |
Sep 22, 2009 | 5.459 | 5.574 | 5.452 | 5.524 | 759,173 | +0.10(+1.84%) |
Sep 21, 2009 | 5.438 | 5.466 | 5.359 | 5.424 | 375,949 | -0.08(-1.43%) |
Sep 18, 2009 | 5.431 | 5.509 | 5.359 | 5.502 | 649,191 | +0.07(+1.32%) |
Sep 17, 2009 | 5.531 | 5.545 | 5.409 | 5.431 | 738,782 | -0.22(-3.94%) |
Sep 16, 2009 | 5.674 | 5.724 | 5.631 | 5.654 | 368,850 | -0.02(-0.35%) |
Sep 15, 2009 | 5.717 | 5.767 | 5.617 | 5.674 | 606,362 | -0.11(-1.98%) |
Sep 14, 2009 | 5.745 | 5.802 | 5.681 | 5.788 | 770,305 | -0.11(-1.94%) |
Sep 11, 2009 | 5.952 | 5.952 | 5.852 | 5.902 | 368,830 | -0.08(-1.31%) |
Sep 10, 2009 | 5.960 | 6.010 | 5.852 | 5.981 | 673,725 | +0.11(+1.82%) |
Sep 09, 2009 | 5.845 | 5.917 | 5.781 | 5.874 | 630,782 | -0.08(-1.32%) |
Sep 08, 2009 | 5.924 | 6.017 | 5.910 | 5.952 | 369,965 | +0.08(+1.34%) |
Sep 04, 2009 | 5.938 | 5.938 | 5.781 | 5.874 | 510,436 | -0.21(-3.41%) |
Sep 03, 2009 | 6.110 | 6.110 | 6.002 | 6.081 | 511,025 | -0.11(-1.73%) |
Sep 02, 2009 | 6.210 | 6.253 | 6.124 | 6.188 | 502,149 | +0.09(+1.52%) |
Sep 01, 2009 | 6.267 | 6.317 | 6.067 | 6.095 | 634,313 | -0.24(-3.83%) |
Aug 31, 2009 | 6.338 | 6.367 | 6.245 | 6.338 | 493,879 | -0.06(-0.89%) |
Aug 28, 2009 | 6.417 | 6.438 | 6.360 | 6.395 | 539,222 | +0.10(+1.59%) |
Aug 27, 2009 | 6.238 | 6.324 | 6.152 | 6.295 | 536,804 | +0.06(+1.03%) |
Aug 26, 2009 | 6.224 | 6.281 | 6.174 | 6.231 | 404,600 | -0.05(-0.80%) |
Aug 25, 2009 | 6.203 | 6.381 | 6.203 | 6.281 | 734,716 | +0.18(+2.93%) |
Aug 24, 2009 | 6.210 | 6.253 | 6.074 | 6.102 | 636,349 | -0.19(-2.95%) |
Aug 21, 2009 | 6.188 | 6.324 | 6.188 | 6.288 | 663,649 | +0.08(+1.27%) |
Aug 20, 2009 | 6.181 | 6.231 | 6.131 | 6.210 | 591,712 | +0.13(+2.12%) |
Aug 19, 2009 | 6.088 | 6.152 | 6.038 | 6.081 | 545,769 | -0.09(-1.50%) |
Aug 18, 2009 | 6.110 | 6.188 | 6.067 | 6.174 | 654,382 | +0.14(+2.25%) |
Aug 17, 2009 | 6.002 | 6.067 | 5.960 | 6.038 | 998,560 | -0.19(-3.10%) |
Aug 14, 2009 | 6.245 | 6.267 | 6.152 | 6.231 | 456,345 | +0.01(+0.23%) |
Aug 13, 2009 | 6.238 | 6.295 | 6.124 | 6.217 | 903,652 | +0.02(+0.35%) |
Aug 12, 2009 | 6.110 | 6.238 | 6.045 | 6.195 | 331,135 | +0.09(+1.52%) |
Aug 11, 2009 | 6.095 | 6.124 | 6.067 | 6.102 | 421,925 | +0.15(+2.52%) |
Aug 10, 2009 | 6.160 | 6.174 | 5.902 | 5.952 | 411,356 | +0.00(+0.00%) |
Aug 07, 2009 | 5.867 | 6.002 | 5.852 | 5.952 | 677,485 | +0.12(+2.08%) |
Aug 06, 2009 | 5.902 | 5.917 | 5.759 | 5.831 | 727,264 | -0.14(-2.39%) |
Aug 05, 2009 | 5.931 | 5.988 | 5.845 | 5.974 | 795,526 | -0.14(-2.22%) |
Aug 04, 2009 | 6.045 | 6.167 | 6.045 | 6.110 | 490,354 | -0.24(-3.72%) |
Aug 03, 2009 | 6.360 | 6.367 | 6.267 | 6.345 | 517,036 | +0.05(+0.79%) |
Jul 31, 2009 | 6.231 | 6.295 | 6.174 | 6.295 | 671,997 | +0.00(+0.00%) |
Jul 30, 2009 | 6.188 | 6.331 | 6.124 | 6.295 | 1,204,623 | -0.03(-0.45%) |
Jul 29, 2009 | 6.274 | 6.367 | 6.138 | 6.324 | 1,104,056 | +0.18(+2.91%) |
Jul 28, 2009 | 6.131 | 6.181 | 6.072 | 6.145 | 465,527 | -0.05(-0.81%) |
Jul 27, 2009 | 6.145 | 6.224 | 6.110 | 6.195 | 627,177 | +0.19(+3.21%) |
Jul 24, 2009 | 6.038 | 6.045 | 5.974 | 6.002 | 1,371 | -0.04(-0.59%) |
Jul 23, 2009 | 5.910 | 6.081 | 5.910 | 6.038 | 697,025 | +0.06(+0.96%) |
Jul 22, 2009 | 5.888 | 6.017 | 5.888 | 5.981 | 507,261 | +0.05(+0.84%) |
Jul 21, 2009 | 5.867 | 5.967 | 5.831 | 5.931 | 973,524 | +0.16(+2.72%) |
Jul 20, 2009 | 5.659 | 5.781 | 5.659 | 5.774 | 720,630 | +0.11(+2.02%) |
Jul 17, 2009 | 5.731 | 5.731 | 5.590 | 5.659 | 867,900 | +0.11(+1.93%) |
Jul 16, 2009 | 5.509 | 5.588 | 5.474 | 5.552 | 746,928 | -0.08(-1.40%) |
Jul 15, 2009 | 5.502 | 5.645 | 5.481 | 5.631 | 1,582,461 | +0.06(+1.03%) |
Jul 14, 2009 | 5.409 | 5.595 | 5.409 | 5.574 | 959,271 | +0.21(+4.00%) |
Jul 13, 2009 | 5.309 | 5.381 | 5.309 | 5.359 | 1,004,786 | -0.12(-2.22%) |
Jul 10, 2009 | 5.495 | 5.524 | 5.424 | 5.481 | 543,960 | -0.13(-2.29%) |
Jul 09, 2009 | 5.567 | 5.631 | 5.531 | 5.609 | 415,477 | -0.07(-1.26%) |
Jul 08, 2009 | 5.745 | 5.745 | 5.595 | 5.681 | 1,758,570 | -0.16(-2.69%) |
Jul 07, 2009 | 5.952 | 6.010 | 5.838 | 5.838 | 416,036 | -0.39(-6.20%) |
Jul 06, 2009 | 6.081 | 6.231 | 6.074 | 6.224 | 953,989 | +0.19(+3.08%) |
Jul 02, 2009 | 6.038 | 6.067 | 5.910 | 6.038 | 1,065,425 | +0.00(+0.00%) |
Jul 01, 2009 | 6.067 | 6.088 | 5.995 | 6.038 | 148,373 | +0.01(+0.24%) |
Jun 30, 2009 | 6.017 | 6.074 | 5.952 | 6.024 | 256,800 | +0.01(+0.12%) |
Jun 29, 2009 | 6.110 | 6.110 | 5.974 | 6.017 | 367,260 | -0.18(-2.88%) |
Jun 26, 2009 | 6.188 | 6.253 | 6.160 | 6.195 | 620,586 | +0.03(+0.46%) |
Jun 25, 2009 | 6.017 | 6.188 | 6.017 | 6.167 | 589,333 | +0.31(+5.37%) |
Jun 24, 2009 | 5.845 | 5.938 | 5.817 | 5.852 | 392,602 | -0.01(-0.12%) |
Jun 23, 2009 | 5.852 | 5.888 | 5.781 | 5.860 | 439,100 | -0.04(-0.61%) |
Jun 22, 2009 | 6.002 | 6.067 | 5.838 | 5.895 | 886,545 | -0.21(-3.51%) |
Jun 19, 2009 | 6.060 | 6.131 | 6.010 | 6.110 | 635,809 | +0.11(+1.79%) |
Jun 18, 2009 | 5.902 | 6.045 | 5.895 | 6.002 | 466,802 | -0.02(-0.36%) |
Jun 17, 2009 | 6.038 | 6.110 | 5.917 | 6.024 | 635,873 | +0.08(+1.32%) |
Jun 16, 2009 | 5.917 | 6.124 | 5.902 | 5.945 | 736,376 | -0.45(-7.04%) |
Jun 15, 2009 | 6.638 | 6.638 | 6.367 | 6.395 | 827,510 | -0.31(-4.69%) |
Jun 12, 2009 | 6.717 | 6.788 | 6.560 | 6.710 | 2,521,707 | +0.22(+3.41%) |
Jun 11, 2009 | 6.331 | 6.574 | 6.331 | 6.488 | 1,413,182 | +0.27(+4.37%) |
Jun 10, 2009 | 6.088 | 6.274 | 6.088 | 6.217 | 1,544,600 | +0.32(+5.45%) |
Jun 09, 2009 | 5.809 | 5.967 | 5.809 | 5.895 | 821,361 | +0.07(+1.23%) |
Jun 08, 2009 | 5.795 | 5.852 | 5.767 | 5.824 | 596,249 | +0.12(+2.13%) |
Jun 05, 2009 | 5.795 | 5.831 | 5.595 | 5.702 | 2,202,461 | -0.10(-1.72%) |
Jun 04, 2009 | 5.659 | 5.817 | 5.645 | 5.802 | 874,858 | +0.34(+6.14%) |
Jun 03, 2009 | 5.424 | 5.488 | 5.395 | 5.466 | 359,613 | -0.06(-1.16%) |
Jun 02, 2009 | 5.452 | 5.559 | 5.452 | 5.531 | 301,103 | -0.08(-1.40%) |
Jun 01, 2009 | 5.445 | 5.659 | 5.445 | 5.609 | 398,173 | +0.19(+3.56%) |
May 29, 2009 | 5.295 | 5.431 | 5.274 | 5.416 | 566,567 | +0.12(+2.29%) |
May 28, 2009 | 5.245 | 5.331 | 5.174 | 5.295 | 393,582 | +0.00(+0.00%) |
May 27, 2009 | 5.381 | 5.445 | 5.259 | 5.295 | 608,258 | -0.08(-1.46%) |
May 26, 2009 | 5.166 | 5.395 | 5.109 | 5.374 | 612,974 | +0.28(+5.47%) |
May 22, 2009 | 5.145 | 5.224 | 5.088 | 5.095 | 306,042 | +0.11(+2.30%) |
May 21, 2009 | 4.931 | 5.038 | 4.923 | 4.981 | 451,391 | -0.09(-1.83%) |
May 20, 2009 | 5.038 | 5.173 | 5.038 | 5.073 | 608,492 | +0.15(+3.05%) |
May 19, 2009 | 4.966 | 5.066 | 4.916 | 4.923 | 548,950 | -0.14(-2.68%) |
May 18, 2009 | 4.945 | 5.059 | 4.888 | 5.059 | 357,335 | +0.09(+1.72%) |
May 15, 2009 | 5.016 | 5.052 | 4.931 | 4.973 | 313,888 | +0.07(+1.46%) |
May 14, 2009 | 4.802 | 4.916 | 4.759 | 4.902 | 408,461 | +0.09(+1.78%) |
May 13, 2009 | 4.859 | 4.945 | 4.780 | 4.816 | 728,884 | -0.16(-3.16%) |
May 12, 2009 | 5.031 | 5.059 | 4.859 | 4.973 | 778,492 | -0.10(-1.97%) |
May 11, 2009 | 5.266 | 5.266 | 5.059 | 5.073 | 513,452 | -0.08(-1.53%) |
May 08, 2009 | 4.866 | 5.159 | 4.866 | 5.152 | 760,246 | +0.51(+10.92%) |
May 07, 2009 | 4.723 | 4.809 | 4.602 | 4.645 | 558,539 | -0.08(-1.66%) |
May 06, 2009 | 4.680 | 4.780 | 4.355 | 4.723 | 1,514,663 | +0.12(+2.64%) |
May 05, 2009 | 4.609 | 4.688 | 4.552 | 4.602 | 505,945 | -0.11(-2.28%) |
May 04, 2009 | 4.438 | 4.709 | 4.438 | 4.709 | 374,128 | +0.20(+4.44%) |
May 01, 2009 | 4.373 | 4.523 | 4.345 | 4.509 | 753,707 | +0.21(+4.99%) |
Apr 30, 2009 | 4.302 | 4.402 | 4.223 | 4.295 | 1,289,893 | -0.09(-1.96%) |
Apr 29, 2009 | 4.466 | 4.466 | 4.302 | 4.380 | 2,005,619 | +0.04(+0.99%) |
Apr 28, 2009 | 4.352 | 4.416 | 4.309 | 4.337 | 543,650 | -0.19(-4.11%) |
Apr 27, 2009 | 4.473 | 4.559 | 4.473 | 4.523 | 473,546 | -0.06(-1.25%) |
Apr 24, 2009 | 4.373 | 4.630 | 4.373 | 4.580 | 778,363 | +0.19(+4.40%) |
Apr 23, 2009 | 4.266 | 4.402 | 4.266 | 4.387 | 817,860 | +0.09(+2.16%) |
Apr 22, 2009 | 4.252 | 4.438 | 4.252 | 4.295 | 1,886,484 | +0.01(+0.33%) |
Apr 21, 2009 | 4.130 | 4.287 | 4.123 | 4.280 | 683,609 | +0.11(+2.57%) |
Apr 20, 2009 | 4.295 | 4.330 | 4.145 | 4.173 | 1,031,623 | -0.28(-6.26%) |
Apr 17, 2009 | 4.373 | 4.480 | 4.359 | 4.452 | 761,492 | +0.12(+2.81%) |
Apr 16, 2009 | 4.287 | 4.359 | 4.202 | 4.330 | 748,242 | -0.06(-1.46%) |
Apr 15, 2009 | 4.323 | 4.395 | 4.273 | 4.395 | 692,649 | -0.20(-4.35%) |
Apr 14, 2009 | 4.566 | 4.659 | 4.552 | 4.595 | 592,597 | -0.01(-0.31%) |
Apr 13, 2009 | 4.430 | 4.609 | 4.359 | 4.609 | 431,652 | +0.10(+2.22%) |
Apr 09, 2009 | 4.430 | 4.509 | 4.337 | 4.509 | 688,724 | +0.36(+8.79%) |
Apr 08, 2009 | 4.109 | 4.173 | 4.073 | 4.145 | 443,295 | +0.09(+2.11%) |
Apr 07, 2009 | 4.037 | 4.137 | 4.016 | 4.059 | 614,965 | -0.06(-1.39%) |
Apr 06, 2009 | 4.052 | 4.262 | 4.052 | 4.116 | 2,144,713 | -0.16(-3.84%) |
Apr 03, 2009 | 4.202 | 4.280 | 4.152 | 4.280 | 816,289 | +0.13(+3.10%) |
Apr 02, 2009 | 4.123 | 4.259 | 4.002 | 4.152 | 1,386,955 | +0.34(+9.01%) |
Apr 01, 2009 | 3.594 | 3.823 | 3.594 | 3.809 | 1,186,347 | +0.21(+5.96%) |
Mar 31, 2009 | 3.594 | 3.680 | 3.580 | 3.594 | 2,446,041 | -0.16(-4.19%) |
Mar 30, 2009 | 3.766 | 3.837 | 3.673 | 3.752 | 1,044,537 | -0.33(-8.06%) |
Mar 26, 2009 | 4.052 | 4.123 | 4.023 | 4.080 | 760,137 | +0.08(+1.96%) |
Mar 25, 2009 | 3.930 | 4.052 | 3.916 | 4.002 | 2,090,951 | +0.11(+2.75%) |
Mar 24, 2009 | 4.052 | 4.073 | 3.873 | 3.894 | 2,279,392 | -0.27(-6.52%) |
Mar 23, 2009 | 4.052 | 4.216 | 4.044 | 4.166 | 1,338,000 | +0.49(+13.42%) |
Mar 20, 2009 | 3.687 | 3.709 | 3.616 | 3.673 | 917,808 | -0.14(-3.56%) |
Mar 19, 2009 | 3.823 | 3.909 | 3.687 | 3.809 | 1,311,051 | -0.12(-3.09%) |
Mar 18, 2009 | 3.794 | 3.937 | 3.673 | 3.930 | 1,403,987 | +0.15(+3.97%) |
Mar 17, 2009 | 3.594 | 3.780 | 3.566 | 3.780 | 690,911 | +0.29(+8.18%) |
Mar 16, 2009 | 3.451 | 3.651 | 3.451 | 3.494 | 2,178,700 | +0.09(+2.52%) |
Mar 13, 2009 | 3.437 | 3.473 | 3.358 | 3.409 | 0 | +0.01(+0.21%) |
Mar 12, 2009 | 3.301 | 3.451 | 3.237 | 3.401 | 2,443,299 | +0.04(+1.28%) |
Mar 11, 2009 | 3.244 | 3.394 | 3.244 | 3.358 | 2,418,248 | +0.17(+5.38%) |
Mar 10, 2009 | 2.987 | 3.201 | 2.987 | 3.187 | 981,721 | +0.26(+8.78%) |
Mar 09, 2009 | 2.944 | 2.980 | 2.858 | 2.930 | 784,275 | -0.08(-2.61%) |
Mar 06, 2009 | 2.980 | 3.044 | 2.915 | 3.008 | 0 | +0.04(+1.45%) |
Mar 05, 2009 | 3.080 | 3.080 | 2.865 | 2.965 | 950,435 | -0.16(-5.03%) |
Mar 04, 2009 | 3.094 | 3.173 | 3.058 | 3.123 | 3,963,857 | +0.01(+0.46%) |
Mar 02, 2009 | 3.108 | 3.158 | 3.037 | 3.108 | 3,560,448 | +0.19(+6.36%) |
Feb 27, 2009 | 2.830 | 2.987 | 2.830 | 2.923 | 0 | -0.04(-1.45%) |
Feb 26, 2009 | 3.037 | 3.080 | 2.944 | 2.965 | 1,231,121 | -0.07(-2.35%) |
Feb 25, 2009 | 3.080 | 3.130 | 2.973 | 3.037 | 1,962,938 | -0.17(-5.35%) |
Feb 24, 2009 | 3.058 | 3.237 | 3.030 | 3.208 | 3,312,163 | +0.04(+1.35%) |
Feb 23, 2009 | 3.280 | 3.344 | 3.144 | 3.166 | 1,994,319 | -0.26(-7.71%) |
Feb 20, 2009 | 3.323 | 3.473 | 3.294 | 3.430 | 1,935,576 | +0.14(+4.35%) |
Feb 19, 2009 | 3.301 | 3.430 | 3.287 | 3.287 | 2,115,076 | +0.04(+1.10%) |
Feb 18, 2009 | 3.494 | 3.494 | 3.223 | 3.251 | 1,785,957 | -0.10(-2.99%) |
Feb 17, 2009 | 3.380 | 3.423 | 3.280 | 3.351 | 892,056 | -0.29(-8.04%) |
Feb 13, 2009 | 3.694 | 3.716 | 3.616 | 3.644 | 1,062,106 | -0.03(-0.78%) |
Feb 12, 2009 | 3.816 | 3.816 | 3.551 | 3.673 | 2,659,337 | -0.29(-7.22%) |
Feb 11, 2009 | 3.994 | 3.994 | 3.859 | 3.959 | 680,924 | +0.04(+1.09%) |
Feb 10, 2009 | 4.016 | 4.130 | 3.866 | 3.916 | 855,360 | -0.06(-1.44%) |
Feb 09, 2009 | 3.994 | 4.016 | 3.916 | 3.973 | 1,141,697 | -0.19(-4.47%) |
Feb 06, 2009 | 4.316 | 4.395 | 4.116 | 4.159 | 3,121,315 | -0.46(-10.05%) |
Feb 05, 2009 | 4.480 | 4.673 | 4.430 | 4.623 | 1,948,528 | +0.18(+4.02%) |
Feb 04, 2009 | 4.509 | 4.616 | 4.409 | 4.445 | 1,487,100 | -0.11(-2.35%) |
Feb 03, 2009 | 4.602 | 4.602 | 4.438 | 4.552 | 641,076 | +0.01(+0.31%) |
Feb 02, 2009 | 4.516 | 4.545 | 4.330 | 4.538 | 581,481 | -0.06(-1.24%) |
Jan 30, 2009 | 4.695 | 4.723 | 4.538 | 4.595 | 0 | -0.10(-2.13%) |
Jan 29, 2009 | 4.895 | 4.923 | 4.688 | 4.695 | 1,276,429 | -0.60(-11.34%) |
Jan 28, 2009 | 5.038 | 5.359 | 5.038 | 5.295 | 2,115,343 | +0.29(+5.71%) |
Jan 27, 2009 | 4.588 | 5.066 | 4.588 | 5.009 | 557,573 | +0.04(+0.72%) |
Jan 26, 2009 | 4.909 | 5.088 | 4.902 | 4.973 | 530,992 | +0.04(+0.72%) |
Jan 23, 2009 | 4.845 | 5.002 | 4.723 | 4.938 | 670,810 | -0.11(-2.12%) |
Jan 22, 2009 | 5.016 | 5.159 | 4.917 | 5.045 | 652,297 | -0.16(-3.02%) |
Jan 21, 2009 | 4.852 | 5.202 | 4.823 | 5.202 | 2,237,981 | +0.51(+10.81%) |
Jan 20, 2009 | 5.002 | 5.002 | 4.688 | 4.695 | 875,362 | -0.36(-7.07%) |
Jan 16, 2009 | 5.166 | 5.238 | 5.002 | 5.052 | 1,930,699 | -0.17(-3.28%) |
Jan 15, 2009 | 5.188 | 5.281 | 5.066 | 5.224 | 706,491 | +0.05(+0.97%) |
Jan 14, 2009 | 5.202 | 5.274 | 5.073 | 5.174 | 544,980 | -0.11(-2.16%) |
Jan 13, 2009 | 5.309 | 5.352 | 5.224 | 5.288 | 841,611 | -0.34(-5.97%) |
Jan 12, 2009 | 5.681 | 5.709 | 5.574 | 5.624 | 1,122,445 | -0.13(-2.24%) |
Jan 09, 2009 | 5.874 | 5.924 | 5.709 | 5.752 | 1,062,909 | +0.12(+2.16%) |
Jan 08, 2009 | 5.574 | 5.631 | 5.524 | 5.631 | 433,600 | -0.06(-1.13%) |
Jan 07, 2009 | 5.709 | 5.785 | 5.652 | 5.695 | 534,830 | -0.10(-1.73%) |
Jan 06, 2009 | 5.752 | 5.824 | 5.695 | 5.795 | 654,296 | -0.14(-2.29%) |
Jan 05, 2009 | 5.995 | 6.052 | 5.910 | 5.931 | 823,519 | -0.06(-1.07%) |
Jan 02, 2009 | 5.931 | 6.074 | 5.881 | 5.995 | 0 | +0.03(+0.48%) |
Jan 01, 2009 | 5.952 | 5.981 | 5.874 | 5.967 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.952 | 5.981 | 5.874 | 5.967 | 306,280 | +0.06(+0.97%) |
Dec 30, 2008 | 5.495 | 5.917 | 5.495 | 5.910 | 610,805 | +0.15(+2.61%) |
Dec 29, 2008 | 5.767 | 5.788 | 5.677 | 5.759 | 387,103 | -0.14(-2.30%) |
Dec 26, 2008 | 5.674 | 5.895 | 5.674 | 5.895 | 389,946 | +0.29(+5.10%) |
Dec 24, 2008 | 5.631 | 5.638 | 5.574 | 5.609 | 222,850 | -0.13(-2.24%) |
Dec 23, 2008 | 5.809 | 5.852 | 5.659 | 5.738 | 643,959 | -0.06(-0.99%) |
Dec 22, 2008 | 5.860 | 5.952 | 5.717 | 5.795 | 886,899 | +0.23(+4.11%) |
Dec 19, 2008 | 5.517 | 5.659 | 5.474 | 5.567 | 1,012,714 | +0.27(+5.13%) |
Dec 18, 2008 | 5.331 | 5.431 | 5.181 | 5.295 | 788,242 | +0.08(+1.51%) |
Dec 17, 2008 | 5.274 | 5.281 | 5.159 | 5.216 | 481,881 | -0.20(-3.69%) |
Dec 16, 2008 | 5.095 | 5.416 | 5.073 | 5.416 | 845,480 | +0.24(+4.70%) |
Dec 15, 2008 | 4.945 | 5.316 | 4.945 | 5.174 | 836,252 | -0.19(-3.47%) |
Dec 12, 2008 | 5.252 | 5.381 | 5.123 | 5.359 | 1,942,866 | +0.00(+0.00%) |
Dec 11, 2008 | 5.517 | 5.624 | 5.338 | 5.359 | 865,642 | -0.05(-0.92%) |
Dec 10, 2008 | 5.445 | 5.502 | 5.302 | 5.409 | 925,574 | -0.05(-0.92%) |
Dec 09, 2008 | 5.424 | 5.574 | 5.395 | 5.459 | 1,006,099 | +0.44(+8.68%) |
Dec 08, 2008 | 4.931 | 5.081 | 4.838 | 5.023 | 1,189,101 | +0.14(+2.78%) |
Dec 05, 2008 | 4.609 | 4.902 | 4.552 | 4.888 | 843,189 | +0.40(+8.92%) |
Dec 04, 2008 | 4.588 | 4.659 | 4.416 | 4.488 | 852,635 | -0.41(-8.32%) |
Dec 03, 2008 | 4.745 | 4.895 | 4.630 | 4.895 | 709,371 | +0.07(+1.48%) |
Dec 02, 2008 | 4.716 | 4.845 | 4.680 | 4.823 | 711,503 | +0.09(+1.96%) |
Dec 01, 2008 | 5.102 | 5.102 | 4.688 | 4.730 | 1,286,604 | -0.47(-9.07%) |
Nov 28, 2008 | 4.981 | 5.238 | 4.981 | 5.202 | 372,089 | +0.21(+4.30%) |
Nov 26, 2008 | 4.738 | 5.002 | 4.738 | 4.988 | 1,705,284 | -0.22(-4.25%) |
Nov 25, 2008 | 5.181 | 5.316 | 5.066 | 5.209 | 1,275,836 | +0.11(+2.10%) |
Nov 24, 2008 | 4.995 | 5.281 | 4.766 | 5.102 | 1,437,728 | +0.36(+7.53%) |
Nov 21, 2008 | 4.831 | 4.831 | 4.438 | 4.745 | 1,456,935 | +0.01(+0.15%) |
Nov 20, 2008 | 4.888 | 5.038 | 4.595 | 4.738 | 1,044,140 | -0.40(-7.79%) |
Nov 19, 2008 | 5.602 | 5.602 | 5.138 | 5.138 | 1,068,558 | -0.70(-12.00%) |
Nov 18, 2008 | 5.817 | 5.874 | 5.602 | 5.838 | 805,878 | -0.14(-2.39%) |
Nov 17, 2008 | 6.038 | 6.167 | 5.960 | 5.981 | 437,239 | -0.24(-3.90%) |
Nov 14, 2008 | 6.445 | 6.488 | 6.195 | 6.224 | 489,799 | -0.45(-6.75%) |
Nov 13, 2008 | 6.403 | 6.674 | 6.124 | 6.674 | 1,052,332 | +0.43(+6.87%) |
Nov 12, 2008 | 6.467 | 6.503 | 6.231 | 6.245 | 580,409 | -0.36(-5.51%) |
Nov 11, 2008 | 6.681 | 6.747 | 6.438 | 6.610 | 574,403 | -0.25(-3.65%) |
Nov 10, 2008 | 6.996 | 7.089 | 6.774 | 6.860 | 466,838 | -0.18(-2.54%) |
Nov 07, 2008 | 6.831 | 7.067 | 6.660 | 7.039 | 595,450 | +0.65(+10.18%) |
Nov 06, 2008 | 6.803 | 6.874 | 6.345 | 6.388 | 761,310 | -0.58(-8.31%) |
Nov 05, 2008 | 7.246 | 7.267 | 6.888 | 6.967 | 900,059 | +0.01(+0.10%) |
Nov 04, 2008 | 6.817 | 7.003 | 6.746 | 6.960 | 477,464 | +0.19(+2.74%) |
Nov 03, 2008 | 6.703 | 6.939 | 6.688 | 6.774 | 401,861 | +0.06(+0.85%) |
Oct 31, 2008 | 6.553 | 6.974 | 6.467 | 6.717 | 341,927 | -0.23(-3.29%) |
Oct 30, 2008 | 6.981 | 7.231 | 6.824 | 6.946 | 1,024,802 | +0.59(+9.34%) |
Oct 29, 2008 | 6.495 | 6.617 | 6.274 | 6.353 | 1,570,304 | -0.79(-11.01%) |
Oct 28, 2008 | 6.803 | 7.181 | 6.503 | 7.139 | 1,250,598 | +0.25(+3.63%) |
Oct 27, 2008 | 7.189 | 7.289 | 6.788 | 6.888 | 1,190,907 | -0.90(-11.56%) |
Oct 24, 2008 | 7.717 | 7.982 | 7.510 | 7.789 | 417,522 | -0.95(-10.87%) |
Oct 23, 2008 | 8.418 | 8.846 | 8.281 | 8.739 | 2,348,889 | +0.34(+4.09%) |
Oct 22, 2008 | 8.461 | 8.668 | 8.189 | 8.396 | 833,260 | -0.69(-7.55%) |
Oct 21, 2008 | 9.154 | 9.354 | 8.904 | 9.082 | 600,319 | -0.04(-0.47%) |
Oct 20, 2008 | 8.932 | 9.132 | 8.575 | 9.125 | 470,535 | +0.29(+3.23%) |
Oct 17, 2008 | 9.289 | 9.289 | 8.618 | 8.839 | 494,919 | -0.03(-0.32%) |
Oct 16, 2008 | 8.832 | 8.904 | 8.118 | 8.868 | 891,007 | -0.04(-0.40%) |
Oct 15, 2008 | 9.525 | 9.640 | 8.575 | 8.904 | 1,508,445 | -0.97(-9.84%) |
Oct 14, 2008 | 10.15 | 10.15 | 9.454 | 9.875 | 698,222 | +0.23(+2.37%) |
Oct 13, 2008 | 8.718 | 9.647 | 8.693 | 9.647 | 628,344 | +1.89(+24.42%) |
Oct 10, 2008 | 8.103 | 8.446 | 6.781 | 7.753 | 1,398,464 | -0.42(-5.16%) |
Oct 09, 2008 | 8.675 | 8.704 | 7.932 | 8.175 | 629,129 | -0.51(-5.92%) |
Oct 08, 2008 | 7.510 | 9.075 | 7.146 | 8.689 | 939,476 | +0.36(+4.29%) |
Oct 07, 2008 | 8.503 | 8.754 | 8.289 | 8.332 | 571,768 | +0.11(+1.39%) |
Oct 06, 2008 | 8.768 | 8.768 | 7.660 | 8.218 | 577,854 | -1.00(-10.85%) |
Oct 03, 2008 | 9.104 | 10.25 | 8.954 | 9.218 | 0 | +0.37(+4.20%) |
Oct 02, 2008 | 9.225 | 9.397 | 8.789 | 8.846 | 224,390 | -0.88(-9.04%) |