Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.590 | 6.590 | 6.500 | 6.500 | 20,131 | -0.15(-2.26%) |
Sep 29, 2009 | 6.650 | 6.650 | 6.510 | 6.650 | 5,986 | +0.08(+1.22%) |
Sep 28, 2009 | 6.650 | 6.650 | 6.500 | 6.570 | 55,392 | -0.01(-0.15%) |
Sep 25, 2009 | 6.380 | 6.660 | 6.350 | 6.580 | 15,600 | +0.12(+1.86%) |
Sep 24, 2009 | 6.670 | 6.739 | 6.390 | 6.460 | 50,736 | -0.27(-4.05%) |
Sep 23, 2009 | 6.890 | 6.920 | 6.732 | 6.732 | 26,221 | -0.14(-2.00%) |
Sep 22, 2009 | 6.520 | 7.060 | 6.520 | 6.870 | 141,504 | +0.35(+5.37%) |
Sep 21, 2009 | 6.460 | 6.570 | 6.400 | 6.520 | 23,785 | -0.01(-0.15%) |
Sep 18, 2009 | 6.430 | 6.530 | 6.380 | 6.530 | 40,793 | +0.10(+1.56%) |
Sep 17, 2009 | 6.280 | 6.510 | 6.280 | 6.430 | 53,687 | +0.15(+2.39%) |
Sep 16, 2009 | 6.150 | 6.380 | 6.150 | 6.280 | 28,727 | -0.01(-0.16%) |
Sep 15, 2009 | 6.520 | 6.520 | 6.290 | 6.290 | 68,561 | -0.22(-3.38%) |
Sep 14, 2009 | 6.500 | 6.600 | 6.490 | 6.510 | 24,945 | +0.01(+0.15%) |
Sep 11, 2009 | 6.670 | 6.718 | 6.500 | 6.500 | 46,755 | -0.08(-1.22%) |
Sep 10, 2009 | 6.650 | 6.790 | 6.580 | 6.580 | 29,636 | -0.15(-2.23%) |
Sep 09, 2009 | 6.610 | 6.790 | 6.514 | 6.730 | 97,420 | +0.23(+3.54%) |
Sep 08, 2009 | 6.460 | 6.630 | 6.408 | 6.500 | 67,634 | -0.05(-0.76%) |
Sep 04, 2009 | 6.180 | 6.560 | 6.150 | 6.550 | 113,089 | +0.40(+6.50%) |
Sep 03, 2009 | 6.160 | 6.160 | 6.050 | 6.150 | 61,228 | +0.11(+1.80%) |
Sep 02, 2009 | 6.000 | 6.170 | 5.870 | 6.041 | 68,262 | +0.05(+0.76%) |
Sep 01, 2009 | 5.950 | 6.090 | 5.860 | 5.996 | 64,510 | -0.00(-0.07%) |
Aug 31, 2009 | 6.040 | 6.100 | 5.790 | 6.000 | 165,556 | -0.04(-0.66%) |
Aug 28, 2009 | 6.160 | 6.300 | 6.020 | 6.040 | 82,304 | -0.12(-1.95%) |
Aug 27, 2009 | 6.100 | 6.380 | 6.060 | 6.160 | 79,778 | -0.11(-1.75%) |
Aug 26, 2009 | 6.000 | 6.320 | 6.000 | 6.270 | 126,343 | +0.22(+3.64%) |
Aug 25, 2009 | 6.240 | 6.250 | 5.820 | 6.050 | 252,792 | -0.14(-2.26%) |
Aug 24, 2009 | 6.490 | 6.500 | 6.020 | 6.190 | 257,985 | -0.08(-1.28%) |
Aug 21, 2009 | 6.840 | 7.050 | 6.210 | 6.270 | 749,431 | -0.88(-12.31%) |
Aug 20, 2009 | 6.520 | 8.800 | 6.520 | 7.150 | 3,624,959 | +2.09(+41.25%) |
Aug 19, 2009 | 5.041 | 5.080 | 5.040 | 5.062 | 7,517 | -0.03(-0.55%) |
Aug 18, 2009 | 5.000 | 5.130 | 4.980 | 5.090 | 11,300 | +0.13(+2.62%) |
Aug 17, 2009 | 4.990 | 5.030 | 4.960 | 4.960 | 16,186 | -0.09(-1.78%) |
Aug 14, 2009 | 5.078 | 5.120 | 5.040 | 5.050 | 12,402 | -0.05(-0.98%) |
Aug 13, 2009 | 5.090 | 5.200 | 5.070 | 5.100 | 16,200 | +0.00(+0.00%) |
Aug 12, 2009 | 5.000 | 5.100 | 4.980 | 5.100 | 74,892 | +0.12(+2.41%) |
Aug 11, 2009 | 5.000 | 5.030 | 4.980 | 4.980 | 25,573 | -0.02(-0.40%) |
Aug 10, 2009 | 5.000 | 5.040 | 4.950 | 5.000 | 31,470 | -0.04(-0.79%) |
Aug 07, 2009 | 5.400 | 5.400 | 4.590 | 5.040 | 400,611 | -0.36(-6.67%) |
Aug 06, 2009 | 5.460 | 5.460 | 5.370 | 5.400 | 13,434 | -0.05(-0.92%) |
Aug 05, 2009 | 5.520 | 5.520 | 5.420 | 5.450 | 23,653 | -0.15(-2.68%) |
Aug 04, 2009 | 5.600 | 5.680 | 5.600 | 5.600 | 16,307 | -0.01(-0.18%) |
Aug 03, 2009 | 5.820 | 5.820 | 5.420 | 5.610 | 232,236 | -0.17(-2.87%) |
Jul 31, 2009 | 5.680 | 5.810 | 5.620 | 5.776 | 23,347 | +0.23(+4.07%) |
Jul 30, 2009 | 5.620 | 5.660 | 5.500 | 5.550 | 69,280 | -0.11(-1.94%) |
Jul 29, 2009 | 5.720 | 5.720 | 5.640 | 5.660 | 4,347 | -0.05(-0.88%) |
Jul 28, 2009 | 5.700 | 5.740 | 5.640 | 5.710 | 6,655 | +0.01(+0.18%) |
Jul 27, 2009 | 5.730 | 5.880 | 5.700 | 5.700 | 24,200 | -0.10(-1.72%) |
Jul 24, 2009 | 5.740 | 5.840 | 5.730 | 5.800 | 41,766 | -0.04(-0.68%) |
Jul 23, 2009 | 5.980 | 6.330 | 5.800 | 5.840 | 44,719 | -0.10(-1.62%) |
Jul 22, 2009 | 5.810 | 5.970 | 5.674 | 5.936 | 11,332 | +0.03(+0.44%) |
Jul 21, 2009 | 5.760 | 6.070 | 5.600 | 5.910 | 45,458 | +0.17(+2.96%) |
Jul 20, 2009 | 5.630 | 5.750 | 5.340 | 5.740 | 30,018 | +0.24(+4.36%) |
Jul 17, 2009 | 5.350 | 5.610 | 5.280 | 5.500 | 27,532 | +0.07(+1.29%) |
Jul 16, 2009 | 5.280 | 5.430 | 5.280 | 5.430 | 2,700 | +0.05(+0.93%) |
Jul 15, 2009 | 5.160 | 5.490 | 5.160 | 5.380 | 13,978 | +0.10(+1.89%) |
Jul 14, 2009 | 5.000 | 5.330 | 4.980 | 5.280 | 37,528 | +0.27(+5.39%) |
Jul 13, 2009 | 5.000 | 5.030 | 4.980 | 5.010 | 6,593 | -0.06(-1.18%) |
Jul 10, 2009 | 5.110 | 5.110 | 4.980 | 5.070 | 3,900 | +0.04(+0.80%) |
Jul 09, 2009 | 4.970 | 5.150 | 4.970 | 5.030 | 10,900 | +0.08(+1.62%) |
Jul 08, 2009 | 4.990 | 5.130 | 4.950 | 4.950 | 10,700 | -0.09(-1.79%) |
Jul 07, 2009 | 5.040 | 5.330 | 4.960 | 5.040 | 18,585 | +0.04(+0.80%) |
Jul 06, 2009 | 4.800 | 5.210 | 4.800 | 5.000 | 44,165 | +0.19(+3.95%) |
Jul 02, 2009 | 4.800 | 4.950 | 4.780 | 4.810 | 9,500 | -0.02(-0.41%) |
Jul 01, 2009 | 4.840 | 5.070 | 4.800 | 4.830 | 24,930 | +0.08(+1.68%) |
Jun 30, 2009 | 5.070 | 5.070 | 4.750 | 4.750 | 15,154 | -0.32(-6.31%) |
Jun 29, 2009 | 4.710 | 5.070 | 4.620 | 5.070 | 11,599 | +0.44(+9.50%) |
Jun 26, 2009 | 4.500 | 5.200 | 4.350 | 4.630 | 76,366 | +0.12(+2.66%) |
Jun 25, 2009 | 4.590 | 4.990 | 4.510 | 4.510 | 33,447 | -0.10(-2.17%) |
Jun 24, 2009 | 4.965 | 4.965 | 4.610 | 4.610 | 37,303 | -0.22(-4.55%) |
Jun 23, 2009 | 5.170 | 5.170 | 4.800 | 4.830 | 35,578 | -0.07(-1.43%) |
Jun 22, 2009 | 5.270 | 5.280 | 4.840 | 4.900 | 34,634 | -0.09(-1.80%) |
Jun 19, 2009 | 5.020 | 5.070 | 4.950 | 4.990 | 29,694 | -0.08(-1.58%) |
Jun 18, 2009 | 5.280 | 5.280 | 5.020 | 5.070 | 31,611 | -0.16(-3.06%) |
Jun 17, 2009 | 5.170 | 5.240 | 5.130 | 5.230 | 1,100 | -0.02(-0.38%) |
Jun 16, 2009 | 5.290 | 5.316 | 5.120 | 5.250 | 55,000 | +0.10(+1.94%) |
Jun 15, 2009 | 5.450 | 5.450 | 5.150 | 5.150 | 107,086 | -0.33(-6.02%) |
Jun 12, 2009 | 5.440 | 5.530 | 5.356 | 5.480 | 11,163 | +0.03(+0.55%) |
Jun 11, 2009 | 5.255 | 5.450 | 5.255 | 5.450 | 21,453 | +0.21(+4.01%) |
Jun 10, 2009 | 5.200 | 5.290 | 5.190 | 5.240 | 33,500 | +0.04(+0.77%) |
Jun 09, 2009 | 5.150 | 5.200 | 5.150 | 5.200 | 10,423 | +0.00(+0.00%) |
Jun 08, 2009 | 5.200 | 5.260 | 5.080 | 5.200 | 23,600 | +0.05(+0.97%) |
Jun 05, 2009 | 5.210 | 5.220 | 5.150 | 5.150 | 22,950 | +0.02(+0.39%) |
Jun 04, 2009 | 5.100 | 5.200 | 5.100 | 5.130 | 28,291 | +0.00(+0.00%) |
Jun 03, 2009 | 5.200 | 5.220 | 5.110 | 5.130 | 10,788 | -0.07(-1.35%) |
Jun 02, 2009 | 5.220 | 5.260 | 5.140 | 5.200 | 18,977 | +0.00(+0.00%) |
Jun 01, 2009 | 5.030 | 5.268 | 5.030 | 5.200 | 49,250 | +0.15(+2.97%) |
May 29, 2009 | 5.100 | 5.120 | 5.020 | 5.050 | 18,436 | +0.02(+0.40%) |
May 28, 2009 | 5.010 | 5.060 | 5.000 | 5.030 | 3,225 | +0.01(+0.20%) |
May 27, 2009 | 5.050 | 5.100 | 5.000 | 5.020 | 12,300 | +0.01(+0.20%) |
May 26, 2009 | 5.010 | 5.100 | 5.000 | 5.010 | 14,857 | -0.07(-1.38%) |
May 22, 2009 | 5.100 | 5.100 | 5.080 | 5.080 | 3,687 | -0.02(-0.39%) |
May 21, 2009 | 5.130 | 5.150 | 5.080 | 5.100 | 4,627 | -0.04(-0.78%) |
May 20, 2009 | 5.170 | 5.170 | 5.140 | 5.140 | 15,463 | -0.03(-0.58%) |
May 19, 2009 | 5.200 | 5.200 | 5.170 | 5.170 | 5,242 | +0.00(+0.00%) |
May 18, 2009 | 5.200 | 5.250 | 5.170 | 5.170 | 9,171 | -0.03(-0.58%) |
May 15, 2009 | 5.200 | 5.220 | 5.200 | 5.200 | 4,769 | -0.04(-0.76%) |
May 14, 2009 | 5.160 | 5.240 | 5.150 | 5.240 | 2,215 | +0.08(+1.55%) |
May 13, 2009 | 5.330 | 5.340 | 5.150 | 5.160 | 8,700 | -0.11(-2.09%) |
May 12, 2009 | 5.450 | 5.470 | 5.180 | 5.270 | 7,700 | -0.14(-2.59%) |
May 11, 2009 | 5.250 | 5.430 | 5.140 | 5.410 | 8,589 | +0.24(+4.64%) |
May 08, 2009 | 5.400 | 5.540 | 5.150 | 5.170 | 32,887 | -0.17(-3.18%) |
May 07, 2009 | 5.440 | 5.440 | 5.280 | 5.340 | 10,459 | -0.06(-1.11%) |
May 06, 2009 | 5.410 | 5.430 | 5.400 | 5.400 | 13,386 | -0.14(-2.53%) |
May 05, 2009 | 5.650 | 5.710 | 5.533 | 5.540 | 8,308 | -0.26(-4.48%) |
May 04, 2009 | 5.740 | 5.800 | 5.580 | 5.800 | 4,534 | +0.15(+2.65%) |
May 01, 2009 | 5.610 | 5.690 | 5.490 | 5.650 | 11,800 | +0.05(+0.89%) |
Apr 30, 2009 | 5.390 | 6.140 | 5.140 | 5.600 | 51,567 | +0.16(+2.94%) |
Apr 29, 2009 | 5.600 | 5.600 | 5.420 | 5.440 | 15,442 | -0.19(-3.37%) |
Apr 28, 2009 | 5.635 | 5.680 | 5.530 | 5.630 | 14,200 | +0.07(+1.26%) |
Apr 27, 2009 | 5.600 | 5.790 | 5.460 | 5.560 | 12,679 | +0.01(+0.18%) |
Apr 24, 2009 | 5.640 | 6.130 | 5.455 | 5.550 | 33,495 | +0.22(+4.13%) |
Apr 23, 2009 | 5.010 | 5.380 | 5.010 | 5.330 | 33,630 | +0.30(+5.96%) |
Apr 22, 2009 | 5.000 | 5.050 | 5.000 | 5.030 | 6,460 | +0.03(+0.60%) |
Apr 21, 2009 | 4.740 | 5.010 | 4.710 | 5.000 | 19,192 | +0.29(+6.16%) |
Apr 20, 2009 | 4.950 | 4.960 | 4.710 | 4.710 | 1,600 | -0.20(-4.07%) |
Apr 17, 2009 | 4.800 | 5.050 | 4.800 | 4.910 | 14,605 | +0.11(+2.29%) |
Apr 16, 2009 | 4.600 | 4.800 | 4.350 | 4.800 | 160,579 | +0.19(+4.12%) |
Apr 15, 2009 | 4.640 | 4.660 | 4.610 | 4.610 | 12,900 | -0.08(-1.71%) |
Apr 14, 2009 | 4.789 | 4.790 | 4.690 | 4.690 | 17,727 | -0.02(-0.42%) |
Apr 13, 2009 | 4.760 | 4.760 | 4.710 | 4.710 | 4,400 | -0.01(-0.21%) |
Apr 09, 2009 | 4.710 | 4.860 | 4.620 | 4.720 | 4,800 | +0.13(+2.83%) |
Apr 08, 2009 | 4.710 | 4.710 | 4.570 | 4.590 | 2,400 | -0.03(-0.65%) |
Apr 07, 2009 | 4.470 | 4.830 | 4.470 | 4.620 | 9,972 | +0.01(+0.27%) |
Apr 06, 2009 | 4.600 | 4.610 | 4.560 | 4.607 | 5,194 | +0.06(+1.26%) |
Apr 03, 2009 | 4.530 | 4.612 | 4.500 | 4.550 | 5,717 | -0.12(-2.57%) |
Apr 02, 2009 | 4.780 | 4.830 | 4.420 | 4.670 | 12,910 | +0.04(+0.86%) |
Apr 01, 2009 | 4.550 | 4.650 | 4.440 | 4.630 | 12,650 | +0.04(+0.87%) |
Mar 31, 2009 | 4.750 | 4.750 | 4.440 | 4.590 | 10,913 | +0.03(+0.66%) |
Mar 30, 2009 | 4.650 | 4.650 | 4.560 | 4.560 | 2,425 | -0.30(-6.17%) |
Mar 26, 2009 | 4.590 | 4.890 | 4.590 | 4.860 | 20,812 | +0.15(+3.18%) |
Mar 25, 2009 | 4.504 | 4.851 | 4.430 | 4.710 | 14,775 | +0.22(+4.90%) |
Mar 24, 2009 | 4.400 | 4.610 | 4.350 | 4.490 | 18,224 | -0.13(-2.81%) |
Mar 23, 2009 | 4.430 | 4.700 | 4.430 | 4.620 | 8,650 | +0.09(+1.99%) |
Mar 20, 2009 | 4.550 | 4.630 | 4.330 | 4.530 | 20,009 | +0.18(+4.14%) |
Mar 19, 2009 | 4.570 | 4.640 | 4.220 | 4.350 | 26,550 | -0.22(-4.81%) |
Mar 18, 2009 | 4.670 | 4.690 | 4.530 | 4.570 | 43,393 | -0.24(-4.99%) |
Mar 17, 2009 | 4.560 | 4.810 | 4.360 | 4.810 | 25,020 | +0.13(+2.78%) |
Mar 16, 2009 | 4.720 | 4.740 | 4.400 | 4.680 | 27,785 | +0.15(+3.31%) |
Mar 13, 2009 | 5.020 | 5.070 | 4.460 | 4.530 | 28,250 | -0.48(-9.58%) |
Mar 12, 2009 | 4.350 | 5.190 | 4.340 | 5.010 | 76,435 | +0.62(+14.12%) |
Mar 11, 2009 | 3.870 | 4.410 | 3.780 | 4.390 | 59,945 | +0.48(+12.28%) |
Mar 10, 2009 | 3.500 | 4.000 | 3.500 | 3.910 | 58,999 | +0.39(+11.08%) |
Mar 09, 2009 | 3.530 | 3.640 | 3.500 | 3.520 | 33,743 | -0.03(-0.85%) |
Mar 06, 2009 | 3.000 | 3.550 | 3.000 | 3.550 | 106,438 | +0.28(+8.57%) |
Mar 05, 2009 | 3.050 | 3.380 | 3.050 | 3.270 | 17,700 | +0.15(+4.80%) |
Mar 04, 2009 | 3.200 | 3.200 | 3.080 | 3.120 | 4,537 | +0.07(+2.30%) |
Mar 02, 2009 | 3.260 | 3.420 | 3.030 | 3.050 | 33,669 | -0.37(-10.82%) |
Feb 27, 2009 | 3.510 | 3.710 | 3.330 | 3.420 | 19,236 | -0.28(-7.57%) |
Feb 26, 2009 | 3.720 | 3.950 | 3.630 | 3.700 | 18,742 | -0.01(-0.27%) |
Feb 25, 2009 | 3.550 | 3.900 | 3.210 | 3.710 | 36,790 | +0.15(+4.21%) |
Feb 24, 2009 | 3.290 | 3.590 | 3.210 | 3.560 | 31,698 | +0.19(+5.64%) |
Feb 23, 2009 | 3.500 | 3.540 | 3.370 | 3.370 | 11,257 | -0.14(-3.99%) |
Feb 20, 2009 | 3.740 | 3.740 | 3.510 | 3.510 | 8,266 | -0.22(-5.90%) |
Feb 19, 2009 | 3.750 | 3.750 | 3.540 | 3.730 | 16,791 | +0.11(+3.04%) |
Feb 18, 2009 | 3.950 | 3.950 | 3.620 | 3.620 | 28,428 | -0.33(-8.35%) |
Feb 17, 2009 | 3.800 | 3.950 | 3.700 | 3.950 | 26,991 | +0.17(+4.50%) |
Feb 13, 2009 | 3.950 | 3.960 | 3.780 | 3.780 | 15,288 | -0.07(-1.82%) |
Feb 12, 2009 | 3.870 | 3.950 | 3.850 | 3.850 | 20,067 | -0.20(-4.94%) |
Feb 11, 2009 | 3.960 | 4.060 | 3.790 | 4.050 | 37,051 | +0.24(+6.30%) |
Feb 10, 2009 | 3.820 | 4.010 | 3.770 | 3.810 | 31,261 | +0.04(+1.06%) |
Feb 09, 2009 | 3.850 | 3.980 | 3.750 | 3.770 | 53,561 | -0.12(-3.08%) |
Feb 06, 2009 | 3.950 | 3.961 | 3.810 | 3.890 | 28,183 | -0.11(-2.75%) |
Feb 05, 2009 | 4.000 | 4.050 | 4.000 | 4.000 | 16,688 | +0.00(+0.00%) |
Feb 04, 2009 | 4.200 | 4.200 | 4.000 | 4.000 | 22,585 | -0.03(-0.74%) |
Feb 03, 2009 | 4.080 | 4.110 | 4.020 | 4.030 | 6,500 | -0.11(-2.66%) |
Feb 02, 2009 | 4.050 | 4.149 | 4.000 | 4.140 | 72,320 | +0.06(+1.47%) |
Jan 30, 2009 | 4.170 | 4.240 | 4.010 | 4.080 | 31,470 | -0.04(-0.97%) |
Jan 29, 2009 | 4.200 | 4.200 | 4.050 | 4.120 | 22,862 | -0.07(-1.67%) |
Jan 28, 2009 | 4.000 | 4.500 | 4.000 | 4.190 | 32,201 | +0.18(+4.49%) |
Jan 27, 2009 | 4.080 | 4.180 | 4.000 | 4.010 | 26,701 | +0.08(+2.04%) |
Jan 26, 2009 | 3.930 | 4.010 | 3.810 | 3.930 | 13,555 | -0.12(-2.96%) |
Jan 23, 2009 | 4.220 | 4.300 | 3.760 | 4.050 | 30,955 | -0.15(-3.57%) |
Jan 22, 2009 | 4.250 | 4.300 | 4.200 | 4.200 | 8,483 | -0.20(-4.55%) |
Jan 21, 2009 | 4.360 | 4.450 | 4.250 | 4.400 | 33,519 | +0.00(+0.00%) |
Jan 20, 2009 | 4.530 | 4.530 | 4.350 | 4.400 | 10,625 | -0.08(-1.79%) |
Jan 16, 2009 | 4.720 | 4.720 | 4.370 | 4.480 | 13,875 | -0.27(-5.68%) |
Jan 15, 2009 | 4.460 | 4.750 | 4.160 | 4.750 | 54,533 | +0.23(+5.09%) |
Jan 14, 2009 | 4.680 | 4.700 | 4.450 | 4.520 | 20,435 | -0.25(-5.24%) |
Jan 13, 2009 | 4.650 | 5.200 | 4.650 | 4.770 | 59,432 | +0.06(+1.27%) |
Jan 12, 2009 | 4.850 | 4.950 | 4.600 | 4.710 | 62,059 | -0.07(-1.46%) |
Jan 09, 2009 | 4.740 | 4.900 | 4.710 | 4.780 | 72,325 | +0.13(+2.80%) |
Jan 08, 2009 | 4.250 | 4.702 | 4.000 | 4.650 | 128,322 | +0.88(+23.34%) |
Jan 07, 2009 | 4.230 | 4.310 | 3.750 | 3.770 | 85,187 | -0.42(-10.02%) |
Jan 06, 2009 | 3.580 | 4.200 | 3.540 | 4.190 | 118,938 | +0.70(+20.06%) |
Jan 05, 2009 | 3.150 | 3.500 | 3.140 | 3.490 | 107,986 | +0.37(+11.86%) |
Jan 02, 2009 | 3.070 | 3.120 | 2.960 | 3.120 | 53,300 | +0.08(+2.63%) |
Dec 31, 2008 | 3.030 | 3.100 | 2.960 | 3.040 | 160,871 | +0.04(+1.33%) |
Dec 30, 2008 | 3.030 | 3.100 | 3.000 | 3.000 | 94,090 | -0.08(-2.60%) |
Dec 29, 2008 | 3.220 | 3.250 | 3.050 | 3.080 | 73,928 | -0.10(-3.14%) |
Dec 26, 2008 | 3.210 | 3.210 | 3.163 | 3.180 | 36,574 | -0.04(-1.24%) |
Dec 24, 2008 | 3.200 | 3.300 | 3.150 | 3.220 | 23,634 | +0.07(+2.22%) |
Dec 23, 2008 | 3.290 | 3.300 | 3.150 | 3.150 | 29,004 | -0.14(-4.26%) |
Dec 22, 2008 | 3.260 | 3.310 | 3.230 | 3.290 | 36,347 | -0.01(-0.30%) |
Dec 19, 2008 | 3.250 | 3.300 | 3.220 | 3.300 | 37,335 | +0.05(+1.54%) |
Dec 18, 2008 | 3.240 | 3.350 | 3.190 | 3.250 | 33,490 | -0.07(-2.11%) |
Dec 17, 2008 | 3.210 | 3.320 | 3.200 | 3.320 | 19,245 | +0.02(+0.61%) |
Dec 16, 2008 | 3.230 | 3.315 | 3.170 | 3.300 | 56,526 | +0.06(+1.85%) |
Dec 15, 2008 | 3.310 | 3.390 | 3.230 | 3.240 | 20,400 | -0.03(-1.01%) |
Dec 12, 2008 | 3.250 | 3.390 | 3.230 | 3.273 | 22,526 | -0.03(-0.82%) |
Dec 11, 2008 | 3.470 | 3.470 | 3.280 | 3.300 | 16,032 | -0.14(-4.07%) |
Dec 10, 2008 | 3.600 | 3.600 | 3.400 | 3.440 | 21,675 | -0.06(-1.71%) |
Dec 09, 2008 | 3.590 | 3.650 | 3.500 | 3.500 | 37,420 | -0.10(-2.78%) |
Dec 08, 2008 | 3.560 | 3.620 | 3.550 | 3.600 | 26,422 | -0.02(-0.56%) |
Dec 05, 2008 | 3.650 | 3.650 | 3.560 | 3.620 | 24,300 | -0.02(-0.55%) |
Dec 04, 2008 | 3.650 | 3.665 | 3.580 | 3.640 | 29,691 | +0.01(+0.28%) |
Dec 03, 2008 | 3.680 | 3.770 | 3.600 | 3.630 | 2,300 | -0.17(-4.47%) |
Dec 02, 2008 | 3.780 | 3.800 | 3.660 | 3.800 | 44,339 | -0.02(-0.52%) |
Dec 01, 2008 | 3.790 | 3.820 | 3.530 | 3.820 | 37,285 | +0.32(+9.14%) |
Nov 28, 2008 | 3.800 | 3.800 | 3.420 | 3.500 | 14,095 | -0.19(-5.15%) |
Nov 26, 2008 | 3.660 | 3.800 | 3.265 | 3.690 | 35,894 | -0.11(-2.89%) |
Nov 25, 2008 | 3.590 | 3.900 | 3.030 | 3.800 | 120,164 | +0.57(+17.65%) |
Nov 24, 2008 | 3.190 | 3.699 | 3.105 | 3.230 | 40,113 | +0.06(+1.89%) |
Nov 21, 2008 | 3.600 | 3.600 | 3.060 | 3.170 | 46,140 | -0.26(-7.58%) |
Nov 20, 2008 | 4.120 | 4.120 | 3.190 | 3.430 | 42,375 | -0.78(-18.53%) |
Nov 19, 2008 | 4.270 | 4.500 | 4.150 | 4.210 | 27,965 | -0.29(-6.44%) |
Nov 18, 2008 | 4.560 | 4.830 | 4.270 | 4.500 | 59,013 | -0.20(-4.26%) |
Nov 17, 2008 | 5.000 | 5.004 | 4.550 | 4.700 | 32,968 | -0.39(-7.66%) |
Nov 14, 2008 | 5.100 | 5.120 | 4.950 | 5.090 | 13,650 | -0.01(-0.20%) |
Nov 13, 2008 | 4.900 | 5.580 | 4.900 | 5.100 | 52,478 | +0.20(+4.08%) |
Nov 12, 2008 | 4.990 | 5.200 | 4.900 | 4.900 | 18,599 | -0.08(-1.56%) |
Nov 11, 2008 | 4.900 | 5.080 | 4.900 | 4.977 | 14,528 | -0.04(-0.85%) |
Nov 10, 2008 | 5.150 | 5.150 | 4.940 | 5.020 | 23,865 | +0.00(+0.00%) |
Nov 07, 2008 | 5.250 | 5.290 | 5.000 | 5.020 | 35,950 | -0.25(-4.82%) |
Nov 06, 2008 | 5.340 | 5.450 | 5.274 | 5.274 | 21,900 | -0.23(-4.11%) |
Nov 05, 2008 | 6.010 | 6.010 | 5.370 | 5.500 | 12,422 | -0.60(-9.84%) |
Nov 04, 2008 | 6.650 | 6.750 | 6.060 | 6.100 | 16,127 | -0.47(-7.15%) |
Nov 03, 2008 | 6.300 | 6.737 | 6.150 | 6.570 | 36,443 | +0.43(+7.00%) |
Oct 31, 2008 | 5.660 | 6.140 | 5.260 | 6.140 | 34,422 | +0.55(+9.84%) |
Oct 30, 2008 | 5.530 | 5.950 | 5.530 | 5.590 | 15,135 | +0.06(+1.08%) |
Oct 29, 2008 | 5.460 | 5.640 | 5.370 | 5.530 | 11,472 | +0.20(+3.75%) |
Oct 28, 2008 | 5.640 | 5.720 | 5.250 | 5.330 | 13,450 | -0.30(-5.33%) |
Oct 27, 2008 | 5.730 | 5.840 | 5.606 | 5.630 | 6,587 | -0.10(-1.74%) |
Oct 24, 2008 | 5.240 | 5.790 | 5.090 | 5.730 | 16,266 | -0.27(-4.50%) |
Oct 23, 2008 | 6.310 | 6.340 | 5.750 | 6.000 | 5,001 | -0.23(-3.69%) |
Oct 22, 2008 | 6.420 | 6.480 | 6.080 | 6.230 | 24,403 | -0.19(-2.96%) |
Oct 21, 2008 | 6.340 | 6.500 | 6.340 | 6.420 | 21,150 | -0.06(-0.93%) |
Oct 20, 2008 | 6.440 | 6.500 | 6.080 | 6.480 | 31,365 | +0.19(+3.02%) |
Oct 17, 2008 | 5.400 | 6.500 | 5.090 | 6.290 | 74,758 | +0.85(+15.62%) |
Oct 16, 2008 | 5.140 | 5.760 | 4.930 | 5.440 | 37,536 | +0.15(+2.84%) |
Oct 15, 2008 | 5.730 | 5.820 | 5.100 | 5.290 | 17,525 | -0.33(-5.87%) |
Oct 14, 2008 | 5.840 | 6.000 | 5.550 | 5.620 | 29,592 | +0.01(+0.18%) |
Oct 13, 2008 | 5.340 | 6.250 | 5.340 | 5.610 | 63,357 | +0.36(+6.86%) |
Oct 10, 2008 | 5.020 | 5.840 | 4.350 | 5.250 | 82,542 | +0.12(+2.34%) |
Oct 09, 2008 | 5.760 | 6.110 | 5.000 | 5.130 | 34,596 | -0.87(-14.50%) |
Oct 08, 2008 | 6.320 | 6.510 | 5.820 | 6.000 | 58,368 | -0.50(-7.69%) |
Oct 07, 2008 | 6.480 | 6.640 | 6.170 | 6.500 | 36,278 | +0.21(+3.34%) |
Oct 06, 2008 | 7.590 | 7.590 | 6.200 | 6.290 | 65,025 | -1.38(-17.99%) |
Oct 03, 2008 | 7.500 | 7.990 | 7.300 | 7.670 | 44,697 | +0.22(+2.98%) |
Oct 02, 2008 | 7.510 | 7.720 | 7.110 | 7.448 | 19,150 | +0.46(+6.55%) |