Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.580 | 7.580 | 7.213 | 7.273 | 2,213,424 | -0.29(-3.83%) |
Oct 29, 2009 | 7.367 | 7.697 | 7.353 | 7.563 | 2,199,636 | +0.26(+3.56%) |
Oct 28, 2009 | 7.967 | 8.000 | 7.163 | 7.303 | 4,423,167 | -0.66(-8.33%) |
Oct 27, 2009 | 7.903 | 8.173 | 7.877 | 7.967 | 2,873,052 | +0.11(+1.36%) |
Oct 26, 2009 | 8.200 | 8.333 | 7.840 | 7.860 | 2,984,925 | -0.29(-3.52%) |
Oct 23, 2009 | 8.193 | 8.203 | 8.077 | 8.147 | 2,908,911 | -0.09(-1.13%) |
Oct 22, 2009 | 7.833 | 8.360 | 7.697 | 8.240 | 12,136,218 | +1.03(+14.34%) |
Oct 21, 2009 | 7.420 | 7.473 | 7.187 | 7.207 | 4,294,689 | -0.22(-2.92%) |
Oct 20, 2009 | 7.397 | 7.467 | 7.237 | 7.423 | 7,516,056 | -0.09(-1.15%) |
Oct 19, 2009 | 7.363 | 7.550 | 7.280 | 7.510 | 3,024,546 | +0.18(+2.41%) |
Oct 16, 2009 | 7.063 | 7.350 | 7.033 | 7.333 | 2,943,774 | +0.20(+2.85%) |
Oct 15, 2009 | 6.860 | 7.130 | 6.817 | 7.130 | 1,700,310 | +0.21(+3.03%) |
Oct 14, 2009 | 6.913 | 6.937 | 6.793 | 6.920 | 979,758 | +0.13(+1.96%) |
Oct 13, 2009 | 6.610 | 6.837 | 6.567 | 6.787 | 1,580,229 | +0.14(+2.06%) |
Oct 12, 2009 | 6.637 | 6.760 | 6.600 | 6.650 | 1,760,469 | -0.05(-0.75%) |
Oct 09, 2009 | 6.437 | 6.703 | 6.353 | 6.700 | 2,531,061 | +0.24(+3.72%) |
Oct 08, 2009 | 6.360 | 6.497 | 6.277 | 6.460 | 1,605,684 | +0.16(+2.54%) |
Oct 07, 2009 | 6.067 | 6.350 | 5.967 | 6.300 | 2,249,547 | +0.24(+3.96%) |
Oct 06, 2009 | 5.943 | 6.143 | 5.703 | 6.060 | 1,754,739 | +0.20(+3.41%) |
Oct 05, 2009 | 5.597 | 5.893 | 5.597 | 5.860 | 1,889,196 | +0.25(+4.46%) |
Oct 02, 2009 | 5.497 | 5.783 | 5.463 | 5.610 | 2,387,898 | +0.02(+0.36%) |
Oct 01, 2009 | 5.697 | 5.730 | 5.550 | 5.590 | 1,981,104 | -0.12(-2.16%) |
Sep 30, 2009 | 5.763 | 5.810 | 5.627 | 5.713 | 1,600,950 | -0.08(-1.32%) |
Sep 29, 2009 | 5.763 | 5.847 | 5.703 | 5.790 | 1,382,268 | +0.09(+1.58%) |
Sep 28, 2009 | 5.603 | 5.733 | 5.603 | 5.700 | 1,328,433 | +0.11(+1.97%) |
Sep 25, 2009 | 5.697 | 5.723 | 5.560 | 5.590 | 1,752,051 | -0.14(-2.39%) |
Sep 24, 2009 | 5.963 | 6.057 | 5.643 | 5.727 | 3,113,091 | -0.25(-4.13%) |
Sep 23, 2009 | 6.170 | 6.223 | 5.963 | 5.973 | 1,554,891 | -0.17(-2.77%) |
Sep 22, 2009 | 6.293 | 6.323 | 6.137 | 6.143 | 1,067,010 | -0.11(-1.76%) |
Sep 21, 2009 | 6.177 | 6.287 | 6.080 | 6.253 | 1,254,645 | +0.04(+0.59%) |
Sep 18, 2009 | 6.263 | 6.337 | 6.147 | 6.217 | 1,838,346 | -0.01(-0.11%) |
Sep 17, 2009 | 6.323 | 6.420 | 6.183 | 6.223 | 1,118,199 | -0.09(-1.48%) |
Sep 16, 2009 | 6.217 | 6.346 | 6.216 | 6.317 | 1,542,975 | +0.14(+2.21%) |
Sep 15, 2009 | 6.110 | 6.247 | 6.110 | 6.180 | 1,922,376 | +0.07(+1.15%) |
Sep 14, 2009 | 5.917 | 6.130 | 5.894 | 6.110 | 1,370,145 | +0.16(+2.69%) |
Sep 11, 2009 | 5.893 | 6.027 | 5.873 | 5.950 | 750,201 | +0.06(+1.02%) |
Sep 10, 2009 | 5.937 | 6.000 | 5.833 | 5.890 | 2,052,540 | -0.10(-1.67%) |
Sep 09, 2009 | 6.170 | 6.233 | 5.937 | 5.990 | 3,335,271 | -0.18(-2.92%) |
Sep 08, 2009 | 6.033 | 6.287 | 6.033 | 6.170 | 2,263,818 | +0.17(+2.78%) |
Sep 04, 2009 | 5.990 | 6.080 | 5.850 | 6.003 | 1,193,112 | +0.01(+0.22%) |
Sep 03, 2009 | 5.807 | 5.990 | 5.757 | 5.990 | 1,604,166 | +0.20(+3.45%) |
Sep 02, 2009 | 5.707 | 5.873 | 5.697 | 5.790 | 2,881,266 | -0.02(-0.34%) |
Sep 01, 2009 | 5.913 | 6.000 | 5.757 | 5.810 | 2,673,990 | -0.13(-2.13%) |
Aug 31, 2009 | 5.860 | 5.950 | 5.773 | 5.937 | 2,646,276 | +0.04(+0.74%) |
Aug 28, 2009 | 5.850 | 5.960 | 5.680 | 5.893 | 2,022,732 | +0.11(+1.84%) |
Aug 27, 2009 | 5.523 | 5.813 | 5.370 | 5.787 | 2,362,803 | +0.28(+5.08%) |
Aug 26, 2009 | 5.163 | 5.520 | 5.157 | 5.507 | 2,673,690 | +0.32(+6.24%) |
Aug 25, 2009 | 5.167 | 5.237 | 5.140 | 5.183 | 1,660,968 | +0.04(+0.84%) |
Aug 24, 2009 | 5.237 | 5.267 | 5.090 | 5.140 | 1,329,018 | -0.10(-1.91%) |
Aug 21, 2009 | 5.100 | 5.253 | 5.060 | 5.240 | 1,746,798 | +0.19(+3.76%) |
Aug 20, 2009 | 4.957 | 5.073 | 4.910 | 5.050 | 1,492,044 | +0.08(+1.61%) |
Aug 19, 2009 | 4.953 | 5.050 | 4.867 | 4.970 | 1,713,297 | -0.05(-1.06%) |
Aug 18, 2009 | 4.810 | 5.053 | 4.810 | 5.023 | 2,057,373 | +0.30(+6.35%) |
Aug 17, 2009 | 4.743 | 4.917 | 4.600 | 4.723 | 2,445,117 | -0.14(-2.95%) |
Aug 14, 2009 | 4.970 | 5.097 | 4.833 | 4.867 | 1,488,549 | -0.13(-2.67%) |
Aug 13, 2009 | 5.100 | 5.100 | 4.843 | 5.000 | 1,811,256 | -0.06(-1.12%) |
Aug 12, 2009 | 5.090 | 5.200 | 5.030 | 5.057 | 1,433,100 | -0.02(-0.46%) |
Aug 11, 2009 | 4.940 | 5.113 | 4.770 | 5.080 | 1,958,595 | +0.04(+0.86%) |
Aug 10, 2009 | 5.303 | 5.303 | 4.993 | 5.037 | 2,924,337 | +0.10(+2.09%) |
Aug 07, 2009 | 4.747 | 4.957 | 4.690 | 4.933 | 1,334,472 | +0.23(+4.96%) |
Aug 06, 2009 | 4.640 | 4.727 | 4.577 | 4.700 | 1,367,622 | +0.07(+1.44%) |
Aug 05, 2009 | 4.693 | 4.707 | 4.563 | 4.633 | 1,332,273 | -0.07(-1.49%) |
Aug 04, 2009 | 4.767 | 4.813 | 4.683 | 4.703 | 1,610,583 | -0.10(-2.15%) |
Aug 03, 2009 | 4.633 | 4.810 | 4.607 | 4.807 | 1,749,435 | +0.20(+4.27%) |
Jul 31, 2009 | 4.647 | 4.770 | 4.603 | 4.610 | 1,458,171 | -0.06(-1.21%) |
Jul 30, 2009 | 4.567 | 4.740 | 4.550 | 4.667 | 1,840,554 | +0.13(+2.79%) |
Jul 29, 2009 | 4.607 | 4.717 | 4.500 | 4.540 | 1,337,490 | -0.09(-1.94%) |
Jul 28, 2009 | 4.570 | 4.650 | 4.457 | 4.630 | 1,132,785 | +0.06(+1.31%) |
Jul 27, 2009 | 4.500 | 4.633 | 4.417 | 4.570 | 1,310,541 | -0.01(-0.29%) |
Jul 24, 2009 | 4.600 | 4.650 | 4.460 | 4.583 | 3,825 | -0.07(-1.43%) |
Jul 23, 2009 | 4.063 | 4.720 | 4.053 | 4.650 | 8,021,775 | +0.71(+18.02%) |
Jul 22, 2009 | 3.963 | 3.983 | 3.797 | 3.940 | 2,610,120 | -0.03(-0.67%) |
Jul 21, 2009 | 4.090 | 4.110 | 3.847 | 3.967 | 2,472,582 | -0.12(-2.86%) |
Jul 20, 2009 | 4.023 | 4.153 | 3.990 | 4.083 | 2,414,247 | +0.19(+4.97%) |
Jul 17, 2009 | 3.910 | 4.063 | 3.860 | 3.890 | 2,115,147 | -0.01(-0.26%) |
Jul 16, 2009 | 3.807 | 3.967 | 3.767 | 3.900 | 3,045,846 | +0.09(+2.27%) |
Jul 15, 2009 | 3.533 | 3.857 | 3.410 | 3.813 | 2,762,112 | +0.34(+9.68%) |
Jul 14, 2009 | 3.433 | 3.523 | 3.357 | 3.477 | 1,533,279 | +0.02(+0.48%) |
Jul 13, 2009 | 3.327 | 3.547 | 3.327 | 3.460 | 3,929,667 | +0.34(+10.78%) |
Jul 10, 2009 | 3.000 | 3.137 | 2.983 | 3.123 | 1,651,302 | +0.11(+3.77%) |
Jul 09, 2009 | 3.067 | 3.073 | 2.983 | 3.010 | 840,513 | -0.04(-1.31%) |
Jul 08, 2009 | 3.113 | 3.113 | 3.000 | 3.050 | 1,612,050 | -0.05(-1.61%) |
Jul 07, 2009 | 3.067 | 3.230 | 3.037 | 3.100 | 1,430,154 | +0.04(+1.42%) |
Jul 06, 2009 | 3.067 | 3.110 | 3.000 | 3.057 | 1,004,613 | +0.01(+0.22%) |
Jul 02, 2009 | 3.300 | 3.340 | 3.050 | 3.050 | 1,021,377 | -0.28(-8.32%) |
Jul 01, 2009 | 3.287 | 3.400 | 3.257 | 3.327 | 2,166,315 | +0.07(+2.15%) |
Jun 30, 2009 | 3.217 | 3.313 | 3.170 | 3.257 | 794,472 | +0.05(+1.56%) |
Jun 29, 2009 | 3.103 | 3.237 | 3.090 | 3.207 | 1,107,837 | +0.07(+2.12%) |
Jun 26, 2009 | 3.090 | 3.160 | 2.997 | 3.140 | 1,441,398 | +0.07(+2.17%) |
Jun 25, 2009 | 3.017 | 3.073 | 3.010 | 3.073 | 998,334 | +0.07(+2.33%) |
Jun 24, 2009 | 3.080 | 3.117 | 2.990 | 3.003 | 2,924,238 | -0.07(-2.17%) |
Jun 23, 2009 | 3.140 | 3.140 | 3.057 | 3.070 | 1,398,081 | -0.06(-1.92%) |
Jun 22, 2009 | 3.243 | 3.243 | 3.120 | 3.130 | 1,062,315 | -0.13(-3.99%) |
Jun 19, 2009 | 3.150 | 3.293 | 3.150 | 3.260 | 1,551,609 | +0.14(+4.49%) |
Jun 18, 2009 | 3.097 | 3.157 | 3.047 | 3.120 | 560,889 | -0.00(-0.11%) |
Jun 17, 2009 | 3.133 | 3.163 | 3.043 | 3.123 | 500,913 | +0.00(+0.00%) |
Jun 16, 2009 | 3.193 | 3.230 | 3.107 | 3.123 | 718,167 | -0.05(-1.68%) |
Jun 15, 2009 | 3.103 | 3.183 | 3.083 | 3.177 | 792,225 | -0.02(-0.52%) |
Jun 12, 2009 | 3.153 | 3.193 | 3.123 | 3.193 | 785,001 | +0.01(+0.42%) |
Jun 11, 2009 | 3.087 | 3.287 | 3.083 | 3.180 | 1,098,228 | +0.09(+2.91%) |
Jun 10, 2009 | 3.183 | 3.220 | 3.027 | 3.090 | 973,692 | -0.07(-2.11%) |
Jun 09, 2009 | 3.223 | 3.237 | 3.153 | 3.157 | 875,199 | -0.05(-1.56%) |
Jun 08, 2009 | 3.235 | 3.333 | 3.177 | 3.207 | 1,016,358 | -0.04(-1.23%) |
Jun 05, 2009 | 3.327 | 3.420 | 3.203 | 3.247 | 749,556 | -0.06(-1.91%) |
Jun 04, 2009 | 3.320 | 3.357 | 3.240 | 3.310 | 871,311 | -0.04(-1.29%) |
Jun 03, 2009 | 3.427 | 3.443 | 3.320 | 3.353 | 945,330 | -0.08(-2.24%) |
Jun 02, 2009 | 3.403 | 3.493 | 3.340 | 3.430 | 1,273,680 | +0.03(+0.88%) |
Jun 01, 2009 | 3.217 | 3.483 | 3.217 | 3.400 | 2,370,927 | +0.23(+7.37%) |
May 29, 2009 | 3.177 | 3.217 | 3.083 | 3.167 | 974,655 | +0.01(+0.42%) |
May 28, 2009 | 3.263 | 3.297 | 3.097 | 3.153 | 1,027,404 | -0.07(-2.07%) |
May 27, 2009 | 3.177 | 3.300 | 3.137 | 3.220 | 1,067,148 | +0.03(+0.84%) |
May 26, 2009 | 2.997 | 3.197 | 2.963 | 3.193 | 948,510 | +0.18(+5.97%) |
May 22, 2009 | 3.117 | 3.117 | 2.967 | 3.013 | 753,669 | -0.10(-3.11%) |
May 21, 2009 | 3.180 | 3.233 | 3.057 | 3.110 | 838,557 | -0.10(-3.01%) |
May 20, 2009 | 3.170 | 3.407 | 3.160 | 3.207 | 1,236,171 | +0.08(+2.67%) |
May 19, 2009 | 3.120 | 3.230 | 3.083 | 3.123 | 841,251 | +0.00(+0.00%) |
May 18, 2009 | 3.120 | 3.190 | 3.040 | 3.123 | 1,106,277 | +0.03(+0.97%) |
May 15, 2009 | 3.067 | 3.207 | 3.027 | 3.093 | 822,657 | +0.00(+0.11%) |
May 14, 2009 | 3.013 | 3.213 | 2.990 | 3.090 | 1,436,151 | +0.08(+2.66%) |
May 13, 2009 | 3.260 | 3.260 | 2.923 | 3.010 | 1,574,541 | -0.30(-9.15%) |
May 12, 2009 | 3.403 | 3.453 | 3.220 | 3.313 | 946,485 | -0.09(-2.55%) |
May 11, 2009 | 3.580 | 3.607 | 3.343 | 3.400 | 1,861,428 | -0.26(-7.10%) |
May 08, 2009 | 3.670 | 3.770 | 3.523 | 3.660 | 958,164 | +0.05(+1.29%) |
May 07, 2009 | 3.883 | 3.883 | 3.583 | 3.613 | 1,086,681 | -0.22(-5.74%) |
May 06, 2009 | 3.913 | 3.993 | 3.750 | 3.833 | 1,624,692 | -0.05(-1.29%) |
May 05, 2009 | 3.833 | 3.907 | 3.760 | 3.883 | 1,605,255 | +0.05(+1.30%) |
May 04, 2009 | 3.917 | 3.937 | 3.813 | 3.833 | 2,016,702 | -0.08(-1.96%) |
May 01, 2009 | 3.917 | 3.927 | 3.723 | 3.910 | 2,164,563 | +0.01(+0.26%) |
Apr 30, 2009 | 3.727 | 4.187 | 3.693 | 3.900 | 7,642,059 | +0.74(+23.55%) |
Apr 29, 2009 | 3.127 | 3.240 | 3.050 | 3.157 | 2,158,410 | +0.07(+2.16%) |
Apr 28, 2009 | 2.977 | 3.137 | 2.907 | 3.090 | 1,512,078 | +0.10(+3.23%) |
Apr 27, 2009 | 3.083 | 3.130 | 2.960 | 2.993 | 1,530,168 | -0.11(-3.44%) |
Apr 24, 2009 | 3.023 | 3.157 | 2.963 | 3.100 | 1,527,840 | +0.10(+3.22%) |
Apr 23, 2009 | 2.953 | 3.030 | 2.897 | 3.003 | 1,835,595 | +0.07(+2.27%) |
Apr 22, 2009 | 2.743 | 3.033 | 2.720 | 2.937 | 1,954,434 | +0.18(+6.40%) |
Apr 21, 2009 | 2.673 | 2.777 | 2.653 | 2.760 | 1,262,070 | +0.09(+3.24%) |
Apr 20, 2009 | 2.833 | 2.843 | 2.607 | 2.673 | 1,851,840 | -0.22(-7.50%) |
Apr 17, 2009 | 2.760 | 2.917 | 2.747 | 2.890 | 1,117,257 | +0.14(+4.96%) |
Apr 16, 2009 | 2.597 | 2.760 | 2.577 | 2.753 | 1,226,214 | +0.19(+7.27%) |
Apr 15, 2009 | 2.583 | 2.687 | 2.543 | 2.567 | 979,212 | -0.01(-0.26%) |
Apr 14, 2009 | 2.653 | 2.720 | 2.570 | 2.573 | 1,221,942 | -0.12(-4.46%) |
Apr 13, 2009 | 2.637 | 2.723 | 2.587 | 2.693 | 590,406 | -0.02(-0.86%) |
Apr 09, 2009 | 2.493 | 2.743 | 2.487 | 2.717 | 1,337,169 | +0.29(+11.80%) |
Apr 08, 2009 | 2.447 | 2.463 | 2.380 | 2.430 | 1,042,704 | +0.05(+2.24%) |
Apr 07, 2009 | 2.527 | 2.527 | 2.357 | 2.377 | 2,081,388 | -0.18(-7.04%) |
Apr 06, 2009 | 2.750 | 2.750 | 2.483 | 2.557 | 1,510,245 | -0.19(-7.03%) |
Apr 03, 2009 | 2.593 | 2.750 | 2.527 | 2.750 | 1,863,210 | +0.14(+5.50%) |
Apr 02, 2009 | 2.307 | 2.657 | 2.300 | 2.607 | 2,903,802 | +0.30(+12.84%) |
Apr 01, 2009 | 2.193 | 2.327 | 2.167 | 2.310 | 1,176,006 | +0.09(+3.90%) |
Mar 31, 2009 | 2.207 | 2.283 | 2.170 | 2.223 | 1,118,403 | +0.03(+1.52%) |
Mar 30, 2009 | 2.220 | 2.237 | 2.107 | 2.190 | 1,536,159 | +0.02(+1.08%) |
Mar 26, 2009 | 2.230 | 2.230 | 2.133 | 2.167 | 2,444,403 | -0.03(-1.22%) |
Mar 25, 2009 | 2.123 | 2.217 | 2.077 | 2.193 | 1,921,809 | +0.08(+3.79%) |
Mar 24, 2009 | 2.203 | 2.260 | 2.097 | 2.113 | 1,907,946 | -0.07(-3.06%) |
Mar 23, 2009 | 2.067 | 2.183 | 2.050 | 2.180 | 1,594,083 | +0.11(+5.48%) |
Mar 20, 2009 | 2.213 | 2.217 | 2.010 | 2.067 | 2,144,691 | -0.09(-4.32%) |
Mar 19, 2009 | 2.070 | 2.253 | 2.053 | 2.160 | 1,579,359 | +0.14(+7.11%) |
Mar 18, 2009 | 2.080 | 2.093 | 1.950 | 2.017 | 3,078,813 | -0.07(-3.20%) |
Mar 17, 2009 | 1.843 | 2.100 | 1.810 | 2.083 | 2,635,002 | +0.24(+13.22%) |
Mar 16, 2009 | 1.960 | 1.970 | 1.832 | 1.840 | 1,745,973 | -0.09(-4.50%) |
Mar 13, 2009 | 1.870 | 1.943 | 1.800 | 1.927 | 0 | +0.13(+7.04%) |
Mar 12, 2009 | 1.780 | 1.820 | 1.733 | 1.800 | 2,379,933 | +0.01(+0.37%) |
Mar 11, 2009 | 1.803 | 1.860 | 1.753 | 1.793 | 1,493,838 | -0.00(-0.19%) |
Mar 10, 2009 | 1.787 | 1.913 | 1.760 | 1.797 | 2,387,709 | +0.04(+2.28%) |
Mar 09, 2009 | 1.873 | 1.903 | 1.740 | 1.757 | 1,381,959 | -0.15(-7.71%) |
Mar 06, 2009 | 1.820 | 1.917 | 1.817 | 1.903 | 0 | +0.10(+5.74%) |
Mar 05, 2009 | 1.840 | 1.893 | 1.800 | 1.800 | 629,430 | -0.10(-5.10%) |
Mar 04, 2009 | 1.920 | 1.970 | 1.860 | 1.897 | 2,072,025 | -0.11(-5.32%) |
Mar 02, 2009 | 2.087 | 2.107 | 1.993 | 2.003 | 2,453,763 | -0.12(-5.80%) |
Feb 27, 2009 | 2.187 | 2.207 | 2.117 | 2.127 | 0 | -0.08(-3.63%) |
Feb 26, 2009 | 2.283 | 2.333 | 2.193 | 2.207 | 1,427,556 | -0.06(-2.79%) |
Feb 25, 2009 | 2.350 | 2.370 | 2.207 | 2.270 | 1,790,346 | -0.09(-3.95%) |
Feb 24, 2009 | 2.320 | 2.370 | 2.293 | 2.363 | 1,717,176 | +0.09(+3.81%) |
Feb 23, 2009 | 2.310 | 2.357 | 2.233 | 2.277 | 2,472,327 | -0.04(-1.58%) |
Feb 20, 2009 | 2.453 | 2.453 | 2.263 | 2.313 | 2,670,552 | -0.12(-5.06%) |
Feb 19, 2009 | 2.347 | 2.530 | 2.307 | 2.437 | 5,216,490 | +0.13(+5.64%) |
Feb 18, 2009 | 2.387 | 2.387 | 2.260 | 2.307 | 2,246,634 | -0.03(-1.14%) |
Feb 17, 2009 | 2.393 | 2.403 | 2.307 | 2.333 | 2,438,274 | -0.11(-4.37%) |
Feb 13, 2009 | 2.403 | 2.507 | 2.337 | 2.440 | 2,755,779 | +0.04(+1.53%) |
Feb 12, 2009 | 2.323 | 2.417 | 2.297 | 2.403 | 2,943,579 | +0.03(+1.41%) |
Feb 11, 2009 | 2.440 | 2.477 | 2.290 | 2.370 | 2,012,787 | -0.05(-2.07%) |
Feb 10, 2009 | 2.430 | 2.490 | 2.403 | 2.420 | 2,872,383 | -0.02(-0.68%) |
Feb 09, 2009 | 2.493 | 2.553 | 2.393 | 2.437 | 3,108,864 | -0.04(-1.48%) |
Feb 06, 2009 | 2.553 | 2.597 | 2.370 | 2.473 | 9,840,786 | -0.89(-26.46%) |
Feb 05, 2009 | 3.247 | 3.407 | 3.240 | 3.363 | 2,951,100 | +0.11(+3.38%) |
Feb 04, 2009 | 3.357 | 3.423 | 3.237 | 3.253 | 804,627 | -0.11(-3.27%) |
Feb 03, 2009 | 3.277 | 3.393 | 3.213 | 3.363 | 934,641 | +0.06(+1.82%) |
Feb 02, 2009 | 3.250 | 3.337 | 3.197 | 3.303 | 1,089,285 | -0.02(-0.50%) |
Jan 30, 2009 | 3.390 | 3.497 | 3.250 | 3.320 | 0 | -0.09(-2.64%) |
Jan 29, 2009 | 3.503 | 3.533 | 3.400 | 3.410 | 1,050,873 | -0.14(-3.94%) |
Jan 28, 2009 | 3.477 | 3.650 | 3.468 | 3.550 | 1,655,076 | +0.13(+3.90%) |
Jan 27, 2009 | 3.340 | 3.427 | 3.303 | 3.417 | 1,061,271 | +0.10(+2.91%) |
Jan 26, 2009 | 3.317 | 3.467 | 3.267 | 3.320 | 1,176,195 | +0.01(+0.40%) |
Jan 23, 2009 | 3.150 | 3.340 | 3.117 | 3.307 | 1,512,843 | +0.12(+3.87%) |
Jan 22, 2009 | 3.248 | 3.313 | 3.137 | 3.183 | 1,890,102 | -0.17(-5.16%) |
Jan 21, 2009 | 3.247 | 3.367 | 3.179 | 3.357 | 1,005,630 | +0.15(+4.79%) |
Jan 20, 2009 | 3.333 | 3.360 | 3.170 | 3.203 | 1,732,494 | -0.15(-4.47%) |
Jan 16, 2009 | 3.353 | 3.380 | 3.200 | 3.353 | 1,799,103 | +0.05(+1.51%) |
Jan 15, 2009 | 3.290 | 3.313 | 3.117 | 3.303 | 2,344,071 | +0.03(+0.92%) |
Jan 14, 2009 | 3.327 | 3.327 | 3.127 | 3.273 | 1,797,156 | -0.11(-3.25%) |
Jan 13, 2009 | 3.323 | 3.473 | 3.310 | 3.383 | 1,191,369 | +0.05(+1.40%) |
Jan 12, 2009 | 3.547 | 3.550 | 3.230 | 3.337 | 1,882,179 | -0.20(-5.74%) |
Jan 09, 2009 | 3.813 | 3.817 | 3.508 | 3.540 | 1,773,522 | -0.27(-7.01%) |
Jan 08, 2009 | 3.667 | 3.813 | 3.617 | 3.807 | 1,340,691 | +0.13(+3.63%) |
Jan 07, 2009 | 3.967 | 3.967 | 3.617 | 3.673 | 1,624,938 | -0.35(-8.70%) |
Jan 06, 2009 | 4.080 | 4.140 | 3.963 | 4.023 | 2,059,785 | -0.05(-1.23%) |
Jan 05, 2009 | 4.290 | 4.290 | 3.910 | 4.073 | 2,085,039 | -0.23(-5.42%) |
Jan 02, 2009 | 4.310 | 4.377 | 4.193 | 4.307 | 0 | +0.03(+0.78%) |
Jan 01, 2009 | 4.110 | 4.367 | 4.110 | 4.273 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.110 | 4.367 | 4.110 | 4.273 | 834,267 | +0.16(+3.81%) |
Dec 30, 2008 | 3.937 | 4.123 | 3.870 | 4.117 | 1,324,641 | +0.22(+5.74%) |
Dec 29, 2008 | 3.943 | 3.990 | 3.853 | 3.893 | 1,227,456 | -0.05(-1.27%) |
Dec 26, 2008 | 3.773 | 3.973 | 3.773 | 3.943 | 1,001,244 | +0.19(+5.16%) |
Dec 24, 2008 | 3.810 | 3.835 | 3.743 | 3.750 | 393,768 | -0.04(-1.14%) |
Dec 23, 2008 | 4.010 | 4.067 | 3.750 | 3.793 | 1,108,299 | -0.19(-4.69%) |
Dec 22, 2008 | 4.130 | 4.187 | 3.890 | 3.980 | 1,105,644 | -0.12(-3.01%) |
Dec 19, 2008 | 4.043 | 4.147 | 4.007 | 4.103 | 1,961,157 | +0.13(+3.19%) |
Dec 18, 2008 | 3.993 | 4.113 | 3.923 | 3.977 | 1,552,149 | +0.01(+0.25%) |
Dec 17, 2008 | 3.797 | 4.000 | 3.760 | 3.967 | 1,820,916 | +0.13(+3.30%) |
Dec 16, 2008 | 3.677 | 3.850 | 3.630 | 3.840 | 1,339,518 | +0.22(+6.18%) |
Dec 15, 2008 | 3.680 | 3.723 | 3.557 | 3.617 | 2,103,402 | -0.05(-1.27%) |
Dec 12, 2008 | 3.423 | 3.667 | 3.413 | 3.663 | 1,526,634 | +0.15(+4.27%) |
Dec 11, 2008 | 3.727 | 3.727 | 3.437 | 3.513 | 2,237,607 | -0.25(-6.56%) |
Dec 10, 2008 | 3.797 | 3.940 | 3.703 | 3.760 | 1,284,837 | +0.00(+0.00%) |
Dec 09, 2008 | 3.783 | 4.023 | 3.687 | 3.760 | 1,438,713 | -0.06(-1.48%) |
Dec 08, 2008 | 3.753 | 3.900 | 3.710 | 3.817 | 1,857,618 | +0.15(+4.00%) |
Dec 05, 2008 | 3.603 | 3.693 | 3.433 | 3.670 | 3,447,174 | +0.00(+0.09%) |
Dec 04, 2008 | 3.893 | 4.083 | 3.560 | 3.667 | 2,851,350 | -0.26(-6.70%) |
Dec 03, 2008 | 3.817 | 3.963 | 3.657 | 3.930 | 1,594,383 | +0.13(+3.51%) |
Dec 02, 2008 | 3.840 | 3.840 | 3.643 | 3.797 | 1,827,681 | +0.03(+0.80%) |
Dec 01, 2008 | 3.950 | 4.080 | 3.757 | 3.767 | 1,760,679 | -0.25(-6.15%) |
Nov 28, 2008 | 3.950 | 4.053 | 3.913 | 4.013 | 412,509 | +0.02(+0.58%) |
Nov 26, 2008 | 3.723 | 4.130 | 3.723 | 3.990 | 1,667,613 | +0.17(+4.54%) |
Nov 25, 2008 | 3.730 | 3.817 | 3.567 | 3.817 | 1,397,058 | +0.14(+3.71%) |
Nov 24, 2008 | 3.400 | 3.867 | 3.347 | 3.680 | 1,978,014 | +0.34(+10.07%) |
Nov 21, 2008 | 3.220 | 3.373 | 3.083 | 3.343 | 2,273,553 | +0.18(+5.58%) |
Nov 20, 2008 | 3.377 | 3.420 | 3.137 | 3.167 | 1,966,419 | -0.16(-4.71%) |
Nov 19, 2008 | 3.673 | 3.680 | 3.320 | 3.323 | 3,037,218 | -0.36(-9.86%) |
Nov 18, 2008 | 3.770 | 3.877 | 3.573 | 3.687 | 1,909,335 | -0.08(-2.12%) |
Nov 17, 2008 | 3.827 | 3.903 | 3.713 | 3.767 | 1,068,570 | -0.10(-2.67%) |
Nov 14, 2008 | 4.010 | 4.173 | 3.864 | 3.870 | 0 | -0.21(-5.15%) |
Nov 13, 2008 | 3.817 | 4.093 | 3.563 | 4.080 | 1,752,888 | +0.30(+7.84%) |
Nov 12, 2008 | 3.883 | 3.953 | 3.767 | 3.783 | 1,728,225 | -0.15(-3.90%) |
Nov 11, 2008 | 3.827 | 4.107 | 3.760 | 3.937 | 1,437,186 | +0.08(+2.16%) |
Nov 10, 2008 | 4.070 | 4.147 | 3.773 | 3.853 | 1,235,280 | -0.12(-3.10%) |
Nov 07, 2008 | 4.050 | 4.092 | 3.843 | 3.977 | 2,711,736 | -0.03(-0.67%) |
Nov 06, 2008 | 4.187 | 4.187 | 3.920 | 4.003 | 2,701,329 | -0.13(-3.22%) |
Nov 05, 2008 | 4.343 | 4.343 | 4.123 | 4.137 | 1,767,756 | -0.20(-4.61%) |
Nov 04, 2008 | 4.370 | 4.483 | 4.300 | 4.337 | 1,724,877 | -0.01(-0.23%) |