Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.755 | 5.755 | 5.658 | 5.720 | 4,594,561 | -0.01(-0.25%) |
Sep 29, 2009 | 5.696 | 5.740 | 5.674 | 5.734 | 5,449,474 | +0.04(+0.75%) |
Sep 28, 2009 | 5.712 | 5.712 | 5.642 | 5.692 | 4,370,701 | +0.04(+0.64%) |
Sep 25, 2009 | 5.633 | 5.686 | 5.625 | 5.656 | 6,605,294 | +0.03(+0.54%) |
Sep 24, 2009 | 5.641 | 5.698 | 5.603 | 5.625 | 5,166,030 | +0.00(+0.00%) |
Sep 23, 2009 | 5.641 | 5.656 | 5.615 | 5.625 | 9,302,588 | -0.02(-0.29%) |
Sep 22, 2009 | 5.577 | 5.645 | 5.557 | 5.641 | 28,329,162 | -0.15(-2.55%) |
Sep 21, 2009 | 5.706 | 5.797 | 5.662 | 5.789 | 4,336,362 | -0.02(-0.35%) |
Sep 18, 2009 | 5.817 | 5.817 | 5.579 | 5.809 | 11,961,647 | +0.02(+0.31%) |
Sep 17, 2009 | 5.936 | 5.948 | 5.781 | 5.791 | 4,907,038 | +0.00(+0.07%) |
Sep 16, 2009 | 5.813 | 5.930 | 5.787 | 5.787 | 6,882,926 | +0.00(+0.07%) |
Sep 15, 2009 | 5.825 | 5.837 | 5.750 | 5.783 | 4,013,632 | +0.00(+0.03%) |
Sep 14, 2009 | 5.797 | 5.813 | 5.757 | 5.781 | 3,233,814 | +0.00(+0.07%) |
Sep 11, 2009 | 5.696 | 5.791 | 5.696 | 5.777 | 3,545,088 | +0.08(+1.45%) |
Sep 10, 2009 | 5.611 | 5.706 | 5.593 | 5.694 | 4,641,184 | +0.10(+1.84%) |
Sep 09, 2009 | 5.542 | 5.601 | 5.443 | 5.591 | 4,003,601 | +0.09(+1.69%) |
Sep 08, 2009 | 5.456 | 5.500 | 5.421 | 5.498 | 3,041,392 | +0.09(+1.76%) |
Sep 04, 2009 | 5.409 | 5.409 | 5.286 | 5.403 | 2,847,713 | +0.08(+1.48%) |
Sep 03, 2009 | 5.316 | 5.363 | 5.282 | 5.324 | 3,501,960 | +0.01(+0.23%) |
Sep 02, 2009 | 5.359 | 5.369 | 5.298 | 5.312 | 3,627,302 | -0.07(-1.28%) |
Sep 01, 2009 | 5.425 | 5.476 | 5.363 | 5.381 | 3,264,104 | -0.07(-1.33%) |
Aug 31, 2009 | 5.447 | 5.454 | 5.373 | 5.454 | 2,690,625 | -0.01(-0.26%) |
Aug 28, 2009 | 5.524 | 5.524 | 5.413 | 5.468 | 2,602,331 | -0.02(-0.33%) |
Aug 27, 2009 | 5.449 | 5.486 | 5.383 | 5.486 | 3,196,856 | +0.03(+0.48%) |
Aug 26, 2009 | 5.431 | 5.474 | 5.397 | 5.460 | 4,306,894 | +0.01(+0.11%) |
Aug 25, 2009 | 5.553 | 5.589 | 5.425 | 5.454 | 6,065,214 | -0.12(-2.07%) |
Aug 24, 2009 | 5.559 | 5.603 | 5.528 | 5.569 | 4,028,653 | +0.01(+0.25%) |
Aug 21, 2009 | 5.532 | 5.573 | 5.508 | 5.555 | 2,886,062 | +0.06(+1.10%) |
Aug 20, 2009 | 5.516 | 5.553 | 5.466 | 5.494 | 3,131,855 | -0.02(-0.40%) |
Aug 19, 2009 | 5.496 | 5.524 | 5.437 | 5.516 | 2,630,615 | +0.01(+0.26%) |
Aug 18, 2009 | 5.383 | 5.502 | 5.362 | 5.502 | 3,449,585 | +0.17(+3.27%) |
Aug 17, 2009 | 5.470 | 5.475 | 5.288 | 5.328 | 5,692,925 | -0.22(-3.94%) |
Aug 14, 2009 | 5.615 | 5.615 | 5.504 | 5.546 | 3,180,324 | -0.03(-0.54%) |
Aug 13, 2009 | 5.649 | 5.706 | 5.555 | 5.577 | 2,797,847 | -0.10(-1.71%) |
Aug 12, 2009 | 5.601 | 5.696 | 5.555 | 5.674 | 3,546,811 | +0.08(+1.52%) |
Aug 11, 2009 | 5.654 | 5.692 | 5.546 | 5.589 | 3,001,785 | -0.08(-1.43%) |
Aug 10, 2009 | 5.597 | 5.672 | 5.575 | 5.670 | 3,485,380 | +0.08(+1.45%) |
Aug 07, 2009 | 5.534 | 5.605 | 5.478 | 5.589 | 3,102,135 | +0.06(+1.10%) |
Aug 06, 2009 | 5.571 | 5.605 | 5.480 | 5.528 | 3,052,967 | -0.06(-1.05%) |
Aug 05, 2009 | 5.613 | 5.656 | 5.508 | 5.587 | 2,947,186 | -0.08(-1.39%) |
Aug 04, 2009 | 5.700 | 5.732 | 5.643 | 5.665 | 2,949,112 | -0.03(-0.57%) |
Aug 03, 2009 | 5.706 | 5.714 | 5.656 | 5.698 | 4,769,031 | +0.02(+0.39%) |
Jul 31, 2009 | 5.617 | 5.690 | 5.595 | 5.676 | 2,937,765 | +0.03(+0.47%) |
Jul 30, 2009 | 5.583 | 5.668 | 5.571 | 5.649 | 4,379,737 | +0.09(+1.63%) |
Jul 29, 2009 | 5.817 | 5.817 | 5.494 | 5.559 | 7,841,115 | -0.35(-5.91%) |
Jul 28, 2009 | 5.845 | 5.926 | 5.765 | 5.908 | 6,331,677 | +0.03(+0.55%) |
Jul 27, 2009 | 5.849 | 5.936 | 5.837 | 5.876 | 7,084,868 | +0.12(+2.11%) |
Jul 24, 2009 | 5.688 | 5.755 | 5.686 | 5.755 | 6,390,602 | +0.07(+1.28%) |
Jul 23, 2009 | 5.738 | 5.773 | 5.639 | 5.682 | 7,639,702 | +0.03(+0.46%) |
Jul 22, 2009 | 5.658 | 5.662 | 5.571 | 5.656 | 4,899,909 | +0.07(+1.30%) |
Jul 21, 2009 | 5.722 | 5.722 | 5.565 | 5.583 | 5,005,526 | -0.07(-1.29%) |
Jul 20, 2009 | 5.676 | 5.752 | 5.615 | 5.656 | 6,115,639 | +0.01(+0.18%) |
Jul 17, 2009 | 5.577 | 5.656 | 5.569 | 5.645 | 6,998,881 | +0.06(+1.09%) |
Jul 16, 2009 | 5.433 | 5.601 | 5.401 | 5.585 | 7,070,016 | +0.14(+2.56%) |
Jul 15, 2009 | 5.351 | 5.466 | 5.306 | 5.445 | 7,669,071 | +0.15(+2.78%) |
Jul 14, 2009 | 5.302 | 5.351 | 5.243 | 5.298 | 5,798,736 | +0.01(+0.27%) |
Jul 13, 2009 | 5.173 | 5.288 | 5.165 | 5.284 | 4,493,855 | +0.04(+0.73%) |
Jul 10, 2009 | 5.197 | 5.252 | 5.145 | 5.245 | 4,251,147 | +0.05(+0.89%) |
Jul 09, 2009 | 5.140 | 5.227 | 5.117 | 5.199 | 5,104,337 | +0.10(+1.90%) |
Jul 08, 2009 | 5.001 | 5.114 | 5.001 | 5.102 | 9,355,142 | +0.08(+1.65%) |
Jul 07, 2009 | 5.050 | 5.050 | 4.991 | 5.019 | 5,318,191 | -0.03(-0.60%) |
Jul 06, 2009 | 5.027 | 5.050 | 4.949 | 5.050 | 3,733,009 | -0.01(-0.20%) |
Jul 02, 2009 | 5.090 | 5.096 | 4.999 | 5.060 | 4,146,286 | -0.02(-0.40%) |
Jul 01, 2009 | 5.072 | 5.098 | 5.050 | 5.080 | 5,472,392 | +0.04(+0.84%) |
Jun 30, 2009 | 5.050 | 5.116 | 4.943 | 5.037 | 7,952,550 | -0.00(-0.08%) |
Jun 29, 2009 | 5.037 | 5.132 | 4.989 | 5.042 | 12,224,996 | -0.07(-1.30%) |
Jun 26, 2009 | 5.052 | 5.145 | 5.033 | 5.108 | 3,091,995 | +0.04(+0.72%) |
Jun 25, 2009 | 5.048 | 5.114 | 5.031 | 5.072 | 2,697,289 | +0.14(+2.91%) |
Jun 24, 2009 | 4.965 | 5.025 | 4.918 | 4.928 | 3,789,544 | +0.04(+0.78%) |
Jun 23, 2009 | 5.015 | 5.050 | 4.880 | 4.890 | 5,377,161 | -0.10(-1.98%) |
Jun 22, 2009 | 5.033 | 5.050 | 4.949 | 4.989 | 3,803,218 | -0.07(-1.32%) |
Jun 19, 2009 | 5.161 | 5.161 | 5.046 | 5.056 | 3,535,220 | -0.04(-0.87%) |
Jun 18, 2009 | 5.001 | 5.118 | 4.995 | 5.100 | 4,932,283 | +0.08(+1.69%) |
Jun 17, 2009 | 5.088 | 5.122 | 4.918 | 5.015 | 8,229,593 | -0.10(-1.90%) |
Jun 16, 2009 | 5.260 | 5.296 | 5.090 | 5.112 | 4,323,643 | -0.13(-2.54%) |
Jun 15, 2009 | 5.260 | 5.270 | 5.203 | 5.245 | 3,537,939 | -0.02(-0.35%) |
Jun 12, 2009 | 5.203 | 5.282 | 5.203 | 5.264 | 2,639,507 | +0.03(+0.58%) |
Jun 11, 2009 | 5.153 | 5.272 | 5.136 | 5.233 | 4,001,136 | +0.06(+1.17%) |
Jun 10, 2009 | 5.302 | 5.302 | 5.103 | 5.173 | 4,262,915 | -0.05(-0.93%) |
Jun 09, 2009 | 5.316 | 5.316 | 5.191 | 5.221 | 3,354,349 | -0.04(-0.77%) |
Jun 08, 2009 | 5.252 | 5.284 | 5.171 | 5.262 | 5,710,749 | -0.07(-1.40%) |
Jun 05, 2009 | 5.324 | 5.338 | 5.252 | 5.336 | 3,366,172 | +0.06(+1.23%) |
Jun 04, 2009 | 5.276 | 5.318 | 5.231 | 5.272 | 2,920,724 | +0.04(+0.73%) |
Jun 03, 2009 | 5.286 | 5.316 | 5.145 | 5.233 | 4,116,630 | -0.11(-1.97%) |
Jun 02, 2009 | 5.346 | 5.346 | 5.241 | 5.338 | 4,381,529 | +0.02(+0.38%) |
Jun 01, 2009 | 5.312 | 5.363 | 5.282 | 5.318 | 4,571,644 | +0.07(+1.27%) |
May 29, 2009 | 5.213 | 5.252 | 5.189 | 5.252 | 3,490,068 | +0.07(+1.40%) |
May 28, 2009 | 5.136 | 5.201 | 5.070 | 5.179 | 3,757,561 | +0.09(+1.79%) |
May 27, 2009 | 5.161 | 5.161 | 5.070 | 5.088 | 2,792,624 | -0.03(-0.59%) |
May 26, 2009 | 5.058 | 5.163 | 5.019 | 5.118 | 3,567,565 | +0.04(+0.72%) |
May 22, 2009 | 5.145 | 5.197 | 5.070 | 5.082 | 5,100,297 | -0.03(-0.67%) |
May 21, 2009 | 5.100 | 5.163 | 4.999 | 5.116 | 4,595,279 | -0.05(-0.94%) |
May 20, 2009 | 5.070 | 5.245 | 5.070 | 5.165 | 6,933,871 | +0.11(+2.08%) |
May 19, 2009 | 5.042 | 5.096 | 5.001 | 5.060 | 4,042,802 | +0.06(+1.21%) |
May 18, 2009 | 4.947 | 5.019 | 4.912 | 4.999 | 3,507,495 | +0.12(+2.53%) |
May 15, 2009 | 4.961 | 4.999 | 4.864 | 4.876 | 3,926,114 | -0.07(-1.35%) |
May 14, 2009 | 4.852 | 4.955 | 4.833 | 4.943 | 3,539,033 | +0.05(+0.99%) |
May 13, 2009 | 5.025 | 5.046 | 4.858 | 4.894 | 5,464,367 | -0.16(-3.16%) |
May 12, 2009 | 5.118 | 5.130 | 4.991 | 5.054 | 5,088,395 | -0.04(-0.83%) |
May 11, 2009 | 5.114 | 5.153 | 5.072 | 5.096 | 4,295,433 | -0.08(-1.60%) |
May 08, 2009 | 5.013 | 5.179 | 5.013 | 5.179 | 6,171,465 | +0.19(+3.85%) |
May 07, 2009 | 5.044 | 5.157 | 4.943 | 4.987 | 6,970,908 | -0.05(-0.92%) |
May 06, 2009 | 5.058 | 5.094 | 5.009 | 5.033 | 4,295,106 | +0.01(+0.16%) |
May 05, 2009 | 4.977 | 5.094 | 4.949 | 5.025 | 4,379,469 | +0.04(+0.89%) |
May 04, 2009 | 4.999 | 5.003 | 4.975 | 4.981 | 4,464,442 | +0.11(+2.20%) |
May 01, 2009 | 4.775 | 4.880 | 4.758 | 4.874 | 5,085,296 | +0.11(+2.29%) |
Apr 30, 2009 | 4.955 | 4.993 | 4.726 | 4.765 | 8,517,800 | -0.14(-2.84%) |
Apr 29, 2009 | 5.009 | 5.039 | 4.868 | 4.904 | 8,853,551 | -0.10(-1.98%) |
Apr 28, 2009 | 4.801 | 5.021 | 4.747 | 5.003 | 7,551,373 | +0.08(+1.64%) |
Apr 27, 2009 | 4.848 | 4.945 | 4.666 | 4.922 | 10,341,378 | +0.20(+4.23%) |
Apr 24, 2009 | 4.771 | 4.771 | 4.662 | 4.722 | 8,430,412 | +0.01(+0.13%) |
Apr 23, 2009 | 4.724 | 4.737 | 4.662 | 4.716 | 4,809,614 | +0.04(+0.91%) |
Apr 22, 2009 | 4.718 | 4.755 | 4.666 | 4.674 | 5,488,869 | -0.05(-1.11%) |
Apr 21, 2009 | 4.591 | 4.735 | 4.591 | 4.726 | 4,401,847 | +0.09(+1.96%) |
Apr 20, 2009 | 4.658 | 4.688 | 4.593 | 4.636 | 5,392,361 | -0.06(-1.21%) |
Apr 17, 2009 | 4.535 | 4.751 | 4.516 | 4.692 | 7,329,359 | +0.17(+3.66%) |
Apr 16, 2009 | 4.603 | 4.625 | 4.508 | 4.526 | 6,907,175 | -0.03(-0.75%) |
Apr 15, 2009 | 4.524 | 4.569 | 4.476 | 4.561 | 4,639,229 | +0.05(+1.16%) |
Apr 14, 2009 | 4.407 | 4.535 | 4.407 | 4.508 | 4,914,558 | +0.05(+1.09%) |
Apr 13, 2009 | 4.351 | 4.476 | 4.304 | 4.460 | 6,221,059 | +0.11(+2.60%) |
Apr 09, 2009 | 4.442 | 4.442 | 4.312 | 4.347 | 6,618,047 | -0.01(-0.28%) |
Apr 08, 2009 | 4.320 | 4.369 | 4.262 | 4.359 | 5,588,243 | +0.06(+1.31%) |
Apr 07, 2009 | 4.341 | 4.349 | 4.262 | 4.302 | 5,452,702 | -0.06(-1.48%) |
Apr 06, 2009 | 4.405 | 4.423 | 4.343 | 4.367 | 4,753,872 | -0.06(-1.37%) |
Apr 03, 2009 | 4.446 | 4.496 | 4.383 | 4.427 | 4,899,077 | -0.03(-0.77%) |
Apr 02, 2009 | 4.524 | 4.573 | 4.444 | 4.462 | 5,582,718 | -0.01(-0.32%) |
Apr 01, 2009 | 4.458 | 4.532 | 4.419 | 4.476 | 4,902,825 | -0.02(-0.40%) |
Mar 31, 2009 | 4.557 | 4.557 | 4.395 | 4.494 | 6,270,726 | +0.02(+0.36%) |
Mar 30, 2009 | 4.421 | 4.478 | 4.359 | 4.478 | 7,092,849 | -0.01(-0.27%) |
Mar 26, 2009 | 4.591 | 4.591 | 4.427 | 4.490 | 4,929,976 | -0.02(-0.36%) |
Mar 25, 2009 | 4.427 | 4.555 | 4.393 | 4.506 | 4,554,692 | +0.08(+1.87%) |
Mar 24, 2009 | 4.355 | 4.480 | 4.355 | 4.423 | 4,942,041 | -0.01(-0.18%) |
Mar 23, 2009 | 4.386 | 4.434 | 4.383 | 4.432 | 4,588,843 | +0.18(+4.28%) |
Mar 20, 2009 | 4.442 | 4.442 | 4.242 | 4.250 | 4,301,151 | -0.15(-3.31%) |
Mar 19, 2009 | 4.502 | 4.502 | 4.361 | 4.395 | 4,483,631 | -0.01(-0.23%) |
Mar 18, 2009 | 4.324 | 4.423 | 4.205 | 4.405 | 5,187,680 | +0.07(+1.73%) |
Mar 17, 2009 | 4.228 | 4.331 | 4.141 | 4.331 | 4,389,490 | +0.10(+2.34%) |
Mar 16, 2009 | 4.149 | 4.386 | 4.149 | 4.232 | 5,978,123 | +0.09(+2.20%) |
Mar 13, 2009 | 4.193 | 4.276 | 4.052 | 4.141 | 0 | -0.02(-0.44%) |
Mar 12, 2009 | 3.820 | 4.165 | 3.811 | 4.159 | 7,996,633 | +0.33(+8.65%) |
Mar 11, 2009 | 3.815 | 3.858 | 3.737 | 3.828 | 5,517,733 | +0.05(+1.39%) |
Mar 10, 2009 | 3.648 | 3.836 | 3.642 | 3.775 | 7,323,042 | +0.15(+4.12%) |
Mar 09, 2009 | 3.636 | 3.737 | 3.579 | 3.626 | 6,456,821 | -0.05(-1.26%) |
Mar 06, 2009 | 3.872 | 3.872 | 3.577 | 3.672 | 0 | -0.08(-2.21%) |
Mar 05, 2009 | 3.951 | 3.951 | 3.741 | 3.755 | 6,817,584 | -0.21(-5.35%) |
Mar 04, 2009 | 3.967 | 4.054 | 3.870 | 3.967 | 7,388,983 | -0.04(-1.06%) |
Mar 02, 2009 | 4.268 | 4.268 | 3.959 | 4.009 | 7,640,722 | -0.35(-8.02%) |
Feb 27, 2009 | 4.264 | 4.476 | 4.191 | 4.359 | 0 | +0.05(+1.27%) |
Feb 26, 2009 | 4.345 | 4.486 | 4.300 | 4.304 | 4,844,147 | +0.02(+0.47%) |
Feb 25, 2009 | 4.209 | 4.320 | 4.090 | 4.284 | 5,525,164 | +0.09(+2.17%) |
Feb 24, 2009 | 4.038 | 4.223 | 3.892 | 4.193 | 8,350,375 | +0.14(+3.39%) |
Feb 23, 2009 | 4.347 | 4.379 | 4.019 | 4.056 | 8,709,648 | -0.27(-6.30%) |
Feb 20, 2009 | 4.405 | 4.425 | 4.242 | 4.329 | 0 | -0.13(-2.86%) |
Feb 19, 2009 | 4.510 | 4.595 | 4.429 | 4.456 | 4,125,096 | -0.06(-1.30%) |
Feb 18, 2009 | 4.555 | 4.581 | 4.476 | 4.514 | 3,881,234 | -0.04(-0.89%) |
Feb 17, 2009 | 4.684 | 4.684 | 4.526 | 4.555 | 5,374,542 | -0.14(-2.93%) |
Feb 13, 2009 | 4.654 | 4.759 | 4.646 | 4.692 | 4,864,515 | +0.02(+0.48%) |
Feb 12, 2009 | 4.545 | 4.682 | 4.545 | 4.670 | 4,298,982 | +0.10(+2.12%) |
Feb 11, 2009 | 4.526 | 4.593 | 4.494 | 4.573 | 3,580,823 | +0.04(+0.98%) |
Feb 10, 2009 | 4.660 | 4.660 | 4.494 | 4.528 | 5,721,977 | -0.10(-2.10%) |
Feb 09, 2009 | 4.615 | 4.676 | 4.591 | 4.625 | 4,630,718 | +0.01(+0.31%) |
Feb 06, 2009 | 4.597 | 4.633 | 4.545 | 4.611 | 6,100,900 | +0.02(+0.48%) |
Feb 05, 2009 | 4.619 | 4.646 | 4.535 | 4.589 | 4,461,432 | -0.05(-1.17%) |
Feb 04, 2009 | 4.631 | 4.694 | 4.599 | 4.644 | 7,112,410 | +0.07(+1.55%) |
Feb 03, 2009 | 4.411 | 4.597 | 4.411 | 4.573 | 8,437,660 | +0.17(+3.81%) |
Feb 02, 2009 | 4.545 | 4.545 | 4.381 | 4.405 | 5,641,451 | -0.03(-0.68%) |
Jan 30, 2009 | 4.516 | 4.518 | 4.393 | 4.436 | 0 | -0.01(-0.32%) |
Jan 29, 2009 | 4.526 | 4.526 | 4.444 | 4.450 | 4,027,791 | -0.08(-1.70%) |
Jan 28, 2009 | 4.633 | 4.646 | 4.500 | 4.526 | 6,467,663 | -0.12(-2.65%) |
Jan 27, 2009 | 4.658 | 4.668 | 4.549 | 4.650 | 10,446,129 | +0.04(+0.92%) |
Jan 26, 2009 | 4.543 | 4.623 | 4.494 | 4.607 | 11,111,848 | +0.12(+2.56%) |
Jan 23, 2009 | 4.423 | 4.522 | 4.383 | 4.492 | 8,316,407 | +0.04(+0.86%) |
Jan 22, 2009 | 4.391 | 4.520 | 4.371 | 4.454 | 8,556,378 | -0.02(-0.45%) |
Jan 21, 2009 | 4.331 | 4.482 | 4.306 | 4.474 | 6,395,583 | +0.21(+5.03%) |
Jan 20, 2009 | 4.444 | 4.464 | 4.252 | 4.260 | 6,662,610 | -0.18(-4.14%) |
Jan 16, 2009 | 4.442 | 4.454 | 4.322 | 4.444 | 7,216,770 | +0.12(+2.71%) |
Jan 15, 2009 | 4.389 | 4.393 | 4.149 | 4.326 | 9,341,171 | -0.04(-0.88%) |
Jan 14, 2009 | 4.452 | 4.452 | 4.316 | 4.365 | 8,361,866 | -0.11(-2.39%) |
Jan 13, 2009 | 4.347 | 4.490 | 4.343 | 4.472 | 7,907,303 | +0.08(+1.79%) |
Jan 12, 2009 | 4.425 | 4.464 | 4.393 | 4.393 | 9,211,016 | -0.06(-1.36%) |
Jan 09, 2009 | 4.504 | 4.504 | 4.434 | 4.454 | 12,668,775 | -0.02(-0.54%) |
Jan 08, 2009 | 4.399 | 4.484 | 4.383 | 4.478 | 13,283,237 | +0.09(+2.07%) |
Jan 07, 2009 | 4.458 | 4.460 | 4.377 | 4.387 | 42,122,260 | -0.20(-4.28%) |
Jan 06, 2009 | 4.833 | 4.888 | 4.575 | 4.583 | 12,031,524 | -0.14(-2.99%) |
Jan 05, 2009 | 4.535 | 4.811 | 4.535 | 4.724 | 6,798,409 | +0.19(+4.19%) |
Jan 02, 2009 | 4.256 | 4.557 | 4.191 | 4.535 | 0 | +0.35(+8.30%) |
Jan 01, 2009 | 4.040 | 4.236 | 4.028 | 4.187 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.040 | 4.236 | 4.028 | 4.187 | 6,515,554 | +0.15(+3.65%) |
Dec 30, 2008 | 4.024 | 4.074 | 3.969 | 4.040 | 6,439,329 | +0.00(+0.05%) |
Dec 29, 2008 | 4.070 | 4.118 | 3.997 | 4.038 | 5,458,842 | -0.03(-0.74%) |
Dec 26, 2008 | 4.005 | 4.094 | 3.991 | 4.068 | 4,874,674 | +0.04(+0.95%) |
Dec 24, 2008 | 4.177 | 4.177 | 3.993 | 4.030 | 3,427,919 | -0.06(-1.48%) |
Dec 23, 2008 | 4.193 | 4.250 | 4.066 | 4.090 | 6,119,530 | -0.11(-2.60%) |
Dec 22, 2008 | 4.324 | 4.391 | 4.145 | 4.199 | 4,254,899 | -0.13(-2.90%) |
Dec 19, 2008 | 4.355 | 4.397 | 4.242 | 4.324 | 5,665,265 | +0.01(+0.28%) |
Dec 18, 2008 | 4.436 | 4.464 | 4.205 | 4.312 | 6,383,478 | -0.06(-1.29%) |
Dec 17, 2008 | 4.343 | 4.432 | 4.215 | 4.369 | 6,582,039 | +0.04(+0.93%) |
Dec 16, 2008 | 4.288 | 4.343 | 4.141 | 4.329 | 5,774,358 | +0.14(+3.23%) |
Dec 15, 2008 | 4.272 | 4.421 | 4.072 | 4.193 | 8,283,548 | +0.01(+0.24%) |
Dec 12, 2008 | 4.205 | 4.305 | 4.086 | 4.183 | 5,154,187 | -0.08(-1.89%) |
Dec 11, 2008 | 4.379 | 4.480 | 4.181 | 4.264 | 5,828,219 | -0.09(-2.04%) |
Dec 10, 2008 | 4.308 | 4.474 | 4.193 | 4.353 | 5,732,543 | +0.16(+3.71%) |
Dec 09, 2008 | 4.256 | 4.468 | 4.161 | 4.197 | 6,333,400 | -0.06(-1.38%) |
Dec 08, 2008 | 4.191 | 4.278 | 4.042 | 4.256 | 6,598,853 | +0.25(+6.31%) |
Dec 05, 2008 | 3.937 | 4.021 | 3.674 | 4.003 | 8,104,686 | +0.07(+1.69%) |
Dec 04, 2008 | 3.927 | 4.102 | 3.868 | 3.937 | 5,147,197 | -0.16(-3.90%) |
Dec 03, 2008 | 3.983 | 4.149 | 3.914 | 4.096 | 6,099,098 | +0.02(+0.60%) |
Dec 02, 2008 | 4.191 | 4.343 | 3.981 | 4.072 | 4,588,818 | -0.07(-1.80%) |
Dec 01, 2008 | 4.114 | 4.242 | 4.046 | 4.147 | 4,782,434 | -0.17(-3.93%) |
Nov 28, 2008 | 4.151 | 4.375 | 4.122 | 4.316 | 3,504,649 | +0.15(+3.69%) |
Nov 26, 2008 | 3.886 | 4.187 | 3.844 | 4.163 | 6,572,771 | +0.23(+5.75%) |
Nov 25, 2008 | 4.001 | 4.015 | 3.690 | 3.937 | 8,390,324 | +0.05(+1.35%) |
Nov 24, 2008 | 3.611 | 4.070 | 3.611 | 3.884 | 10,494,529 | +0.40(+11.41%) |
Nov 21, 2008 | 3.741 | 3.929 | 3.274 | 3.486 | 16,476,672 | -0.15(-4.11%) |
Nov 20, 2008 | 4.040 | 4.046 | 3.615 | 3.636 | 10,620,020 | -0.47(-11.55%) |
Nov 19, 2008 | 4.427 | 4.427 | 4.090 | 4.110 | 6,687,919 | -0.27(-6.22%) |
Nov 18, 2008 | 4.448 | 4.448 | 4.207 | 4.383 | 7,443,794 | -0.02(-0.41%) |
Nov 17, 2008 | 4.654 | 4.654 | 4.393 | 4.401 | 4,625,846 | -0.22(-4.72%) |
Nov 14, 2008 | 4.646 | 4.838 | 4.575 | 4.619 | 0 | -0.08(-1.63%) |
Nov 13, 2008 | 4.407 | 4.706 | 4.242 | 4.696 | 8,967,877 | +0.29(+6.55%) |
Nov 12, 2008 | 4.607 | 4.704 | 4.389 | 4.407 | 7,788,932 | -0.17(-3.71%) |
Nov 11, 2008 | 4.779 | 4.850 | 4.577 | 4.577 | 6,767,282 | -0.33(-6.79%) |
Nov 10, 2008 | 5.136 | 5.151 | 4.908 | 4.910 | 4,552,924 | -0.04(-0.78%) |
Nov 07, 2008 | 4.854 | 4.969 | 4.801 | 4.949 | 3,912,232 | +0.18(+3.73%) |
Nov 06, 2008 | 4.949 | 5.076 | 4.749 | 4.771 | 4,634,763 | -0.19(-3.83%) |
Nov 05, 2008 | 4.999 | 5.090 | 4.953 | 4.961 | 4,964,578 | -0.09(-1.76%) |
Nov 04, 2008 | 5.013 | 5.088 | 4.928 | 5.050 | 4,857,445 | +0.14(+2.75%) |
Nov 03, 2008 | 4.957 | 5.009 | 4.852 | 4.914 | 4,799,841 | -0.01(-0.29%) |
Oct 31, 2008 | 4.926 | 4.979 | 4.850 | 4.928 | 5,392,559 | -0.01(-0.16%) |
Oct 30, 2008 | 4.979 | 5.019 | 4.848 | 4.936 | 6,375,591 | +0.11(+2.26%) |
Oct 29, 2008 | 4.961 | 5.092 | 4.827 | 4.827 | 7,223,172 | -0.07(-1.48%) |
Oct 28, 2008 | 4.844 | 4.943 | 4.666 | 4.900 | 5,450,232 | +0.25(+5.48%) |
Oct 27, 2008 | 4.821 | 4.977 | 4.646 | 4.646 | 5,337,812 | -0.18(-3.77%) |
Oct 24, 2008 | 4.423 | 4.898 | 4.355 | 4.827 | 6,744,756 | +0.06(+1.31%) |
Oct 23, 2008 | 5.050 | 5.050 | 4.596 | 4.765 | 5,312,854 | -0.08(-1.59%) |
Oct 22, 2008 | 4.848 | 4.920 | 4.666 | 4.842 | 7,446,191 | -0.09(-1.76%) |
Oct 21, 2008 | 5.056 | 5.056 | 4.882 | 4.928 | 8,224,419 | -0.15(-2.98%) |
Oct 20, 2008 | 5.035 | 5.140 | 4.912 | 5.080 | 8,786,545 | +0.30(+6.30%) |
Oct 17, 2008 | 4.496 | 4.996 | 4.496 | 4.779 | 8,696,077 | +0.21(+4.64%) |
Oct 16, 2008 | 4.650 | 4.827 | 4.367 | 4.567 | 10,047,012 | +0.12(+2.73%) |
Oct 15, 2008 | 4.874 | 4.874 | 4.446 | 4.446 | 7,826,292 | -0.40(-8.25%) |
Oct 14, 2008 | 5.147 | 5.252 | 4.583 | 4.846 | 14,358,293 | +0.22(+4.81%) |
Oct 13, 2008 | 4.189 | 4.646 | 4.177 | 4.623 | 14,132,194 | +0.91(+24.47%) |
Oct 10, 2008 | 3.498 | 3.943 | 3.333 | 3.714 | 0 | -0.14(-3.67%) |
Oct 09, 2008 | 4.139 | 4.397 | 3.838 | 3.856 | 15,343,761 | -0.16(-3.97%) |
Oct 08, 2008 | 3.876 | 4.198 | 3.232 | 4.015 | 30,022,318 | +0.08(+2.11%) |
Oct 07, 2008 | 4.219 | 4.438 | 3.925 | 3.933 | 12,376,167 | -0.39(-9.02%) |
Oct 06, 2008 | 4.819 | 4.819 | 4.070 | 4.322 | 16,352,726 | -0.56(-11.42%) |
Oct 03, 2008 | 5.042 | 5.175 | 4.864 | 4.880 | 0 | -0.03(-0.62%) |
Oct 02, 2008 | 5.266 | 5.266 | 4.906 | 4.910 | 3,560,079 | -0.37(-6.93%) |