Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.279 | 6.279 | 5.768 | 6.075 | 719,372 | -0.17(-2.77%) |
Sep 29, 2009 | 6.365 | 6.483 | 6.240 | 6.247 | 175,354 | -0.09(-1.49%) |
Sep 28, 2009 | 6.247 | 6.499 | 6.137 | 6.342 | 329,144 | +0.12(+1.89%) |
Sep 25, 2009 | 6.287 | 6.350 | 6.169 | 6.224 | 556,445 | -0.09(-1.37%) |
Sep 24, 2009 | 6.405 | 6.483 | 6.295 | 6.310 | 1,078,272 | -0.09(-1.47%) |
Sep 23, 2009 | 6.334 | 6.546 | 6.302 | 6.405 | 363,516 | +0.09(+1.49%) |
Sep 22, 2009 | 6.397 | 6.436 | 6.287 | 6.310 | 272,267 | +0.00(+0.00%) |
Sep 21, 2009 | 5.886 | 6.405 | 5.886 | 6.310 | 725,565 | +0.57(+9.85%) |
Sep 18, 2009 | 5.768 | 5.854 | 5.579 | 5.744 | 454,341 | -0.01(-0.14%) |
Sep 17, 2009 | 5.705 | 5.886 | 5.619 | 5.752 | 162,450 | +0.06(+0.97%) |
Sep 16, 2009 | 5.595 | 5.713 | 5.540 | 5.697 | 287,560 | +0.11(+1.97%) |
Sep 15, 2009 | 5.524 | 5.674 | 5.454 | 5.587 | 247,571 | +0.03(+0.57%) |
Sep 14, 2009 | 5.116 | 5.579 | 5.116 | 5.556 | 283,755 | +0.41(+7.94%) |
Sep 11, 2009 | 5.061 | 5.171 | 4.911 | 5.147 | 273,386 | +0.08(+1.55%) |
Sep 10, 2009 | 4.982 | 5.112 | 4.959 | 5.069 | 576,686 | +0.06(+1.26%) |
Sep 09, 2009 | 5.014 | 5.021 | 4.888 | 5.006 | 560,720 | -0.02(-0.47%) |
Sep 08, 2009 | 5.100 | 5.155 | 4.943 | 5.029 | 369,995 | -0.03(-0.62%) |
Sep 04, 2009 | 4.927 | 5.073 | 4.904 | 5.061 | 438,075 | +0.13(+2.71%) |
Sep 03, 2009 | 4.943 | 5.036 | 4.888 | 4.927 | 202,412 | +0.01(+0.16%) |
Sep 02, 2009 | 4.856 | 5.029 | 4.817 | 4.919 | 191,827 | +0.04(+0.81%) |
Sep 01, 2009 | 5.077 | 5.438 | 4.833 | 4.880 | 427,514 | -0.23(-4.46%) |
Aug 31, 2009 | 5.249 | 5.265 | 5.100 | 5.108 | 253,426 | -0.19(-3.56%) |
Aug 28, 2009 | 5.501 | 5.642 | 5.202 | 5.297 | 147,632 | -0.12(-2.18%) |
Aug 27, 2009 | 5.501 | 5.501 | 5.242 | 5.414 | 129,071 | -0.08(-1.43%) |
Aug 26, 2009 | 5.579 | 5.611 | 5.399 | 5.493 | 156,856 | -0.08(-1.41%) |
Aug 25, 2009 | 5.603 | 5.658 | 5.509 | 5.572 | 135,751 | +0.02(+0.28%) |
Aug 24, 2009 | 5.532 | 5.587 | 5.352 | 5.556 | 188,955 | +0.02(+0.43%) |
Aug 21, 2009 | 5.430 | 5.603 | 5.218 | 5.532 | 372,274 | +0.21(+3.99%) |
Aug 20, 2009 | 5.383 | 5.462 | 5.202 | 5.320 | 197,335 | -0.06(-1.17%) |
Aug 19, 2009 | 5.053 | 5.391 | 5.045 | 5.383 | 236,490 | +0.25(+4.90%) |
Aug 18, 2009 | 5.069 | 5.179 | 4.935 | 5.132 | 193,253 | +0.09(+1.87%) |
Aug 17, 2009 | 4.856 | 5.061 | 4.754 | 5.037 | 261,778 | +0.06(+1.26%) |
Aug 14, 2009 | 5.069 | 5.147 | 4.723 | 4.974 | 210,758 | -0.12(-2.31%) |
Aug 13, 2009 | 5.061 | 5.194 | 4.974 | 5.092 | 214,160 | +0.06(+1.25%) |
Aug 12, 2009 | 4.825 | 5.249 | 4.765 | 5.029 | 372,179 | +0.19(+3.90%) |
Aug 11, 2009 | 5.053 | 5.053 | 4.629 | 4.841 | 308,717 | -0.23(-4.50%) |
Aug 10, 2009 | 5.163 | 5.194 | 5.014 | 5.069 | 337,053 | -0.16(-3.01%) |
Aug 07, 2009 | 4.998 | 5.705 | 4.919 | 5.226 | 1,590,768 | +0.82(+18.54%) |
Aug 06, 2009 | 4.636 | 4.660 | 4.401 | 4.409 | 162,000 | -0.22(-4.75%) |
Aug 05, 2009 | 4.786 | 4.786 | 4.464 | 4.629 | 223,683 | -0.16(-3.28%) |
Aug 04, 2009 | 4.684 | 4.817 | 4.597 | 4.786 | 251,882 | +0.02(+0.49%) |
Aug 03, 2009 | 4.707 | 4.825 | 4.652 | 4.762 | 241,062 | +0.10(+2.19%) |
Jul 31, 2009 | 4.542 | 4.778 | 4.534 | 4.660 | 338,820 | +0.08(+1.72%) |
Jul 30, 2009 | 4.644 | 4.754 | 4.542 | 4.581 | 367,922 | -0.03(-0.68%) |
Jul 29, 2009 | 4.801 | 4.825 | 4.558 | 4.613 | 394,860 | -0.22(-4.55%) |
Jul 28, 2009 | 4.849 | 4.998 | 4.621 | 4.833 | 180,412 | -0.07(-1.44%) |
Jul 27, 2009 | 4.911 | 4.959 | 4.754 | 4.904 | 162,845 | -0.03(-0.64%) |
Jul 24, 2009 | 4.966 | 5.006 | 4.676 | 4.935 | 273,594 | -0.06(-1.26%) |
Jul 23, 2009 | 4.456 | 5.187 | 4.361 | 4.998 | 714,578 | +0.53(+11.78%) |
Jul 22, 2009 | 4.275 | 4.558 | 4.189 | 4.471 | 197,707 | +0.18(+4.21%) |
Jul 21, 2009 | 4.354 | 4.369 | 4.157 | 4.291 | 244,052 | -0.02(-0.55%) |
Jul 20, 2009 | 4.464 | 4.464 | 4.251 | 4.314 | 143,163 | -0.13(-3.00%) |
Jul 17, 2009 | 4.299 | 4.511 | 4.228 | 4.448 | 278,878 | +0.16(+3.66%) |
Jul 16, 2009 | 4.181 | 4.346 | 4.149 | 4.291 | 180,985 | +0.07(+1.68%) |
Jul 15, 2009 | 3.874 | 4.228 | 3.788 | 4.220 | 508,223 | +0.41(+10.72%) |
Jul 14, 2009 | 3.536 | 3.811 | 3.466 | 3.811 | 217,481 | +0.26(+7.30%) |
Jul 13, 2009 | 3.371 | 3.552 | 3.301 | 3.552 | 201,677 | +0.21(+6.35%) |
Jul 10, 2009 | 3.269 | 3.403 | 3.269 | 3.340 | 185,164 | +0.06(+1.67%) |
Jul 09, 2009 | 3.285 | 3.379 | 3.269 | 3.285 | 201,432 | +0.02(+0.48%) |
Jul 08, 2009 | 3.403 | 3.418 | 3.222 | 3.269 | 316,902 | -0.10(-3.03%) |
Jul 07, 2009 | 3.403 | 3.481 | 3.371 | 3.371 | 272,619 | -0.03(-0.92%) |
Jul 06, 2009 | 3.576 | 3.583 | 3.340 | 3.403 | 181,003 | -0.18(-5.04%) |
Jul 02, 2009 | 3.631 | 3.717 | 3.426 | 3.583 | 498,301 | -0.11(-2.98%) |
Jul 01, 2009 | 3.560 | 3.764 | 3.473 | 3.693 | 368,571 | +0.17(+4.91%) |
Jun 30, 2009 | 3.662 | 3.733 | 3.489 | 3.521 | 258,417 | -0.13(-3.45%) |
Jun 29, 2009 | 3.741 | 3.756 | 3.536 | 3.646 | 216,811 | -0.11(-2.93%) |
Jun 26, 2009 | 3.756 | 3.858 | 3.583 | 3.756 | 855,356 | -0.02(-0.42%) |
Jun 25, 2009 | 3.536 | 3.780 | 3.513 | 3.772 | 296,244 | +0.21(+5.96%) |
Jun 24, 2009 | 3.528 | 3.788 | 3.489 | 3.560 | 238,292 | +0.05(+1.57%) |
Jun 23, 2009 | 3.301 | 3.560 | 3.246 | 3.505 | 479,989 | +0.24(+7.21%) |
Jun 22, 2009 | 3.450 | 3.450 | 3.246 | 3.269 | 402,849 | -0.20(-5.88%) |
Jun 19, 2009 | 3.741 | 3.741 | 3.458 | 3.473 | 1,031,649 | -0.19(-5.15%) |
Jun 18, 2009 | 3.748 | 3.823 | 3.631 | 3.662 | 288,798 | -0.10(-2.71%) |
Jun 17, 2009 | 3.662 | 3.906 | 3.591 | 3.764 | 292,482 | +0.10(+2.79%) |
Jun 16, 2009 | 3.811 | 3.827 | 3.662 | 3.662 | 254,275 | -0.13(-3.52%) |
Jun 15, 2009 | 3.843 | 3.945 | 3.709 | 3.796 | 376,973 | -0.18(-4.55%) |
Jun 12, 2009 | 3.961 | 3.976 | 3.877 | 3.976 | 266,840 | -0.03(-0.78%) |
Jun 11, 2009 | 3.945 | 4.181 | 3.921 | 4.008 | 382,254 | +0.06(+1.59%) |
Jun 10, 2009 | 3.929 | 4.000 | 3.898 | 3.945 | 440,043 | +0.05(+1.21%) |
Jun 09, 2009 | 3.733 | 4.055 | 3.733 | 3.898 | 399,736 | +0.18(+4.86%) |
Jun 08, 2009 | 3.489 | 3.741 | 3.442 | 3.717 | 411,096 | +0.11(+3.05%) |
Jun 05, 2009 | 3.576 | 3.709 | 3.536 | 3.607 | 518,042 | +0.12(+3.38%) |
Jun 04, 2009 | 3.293 | 3.560 | 3.285 | 3.489 | 1,540,647 | +0.29(+9.09%) |
Jun 03, 2009 | 3.065 | 3.198 | 3.041 | 3.198 | 1,451,850 | +0.11(+3.56%) |
Jun 02, 2009 | 3.135 | 3.222 | 3.064 | 3.088 | 647,491 | -0.06(-1.75%) |
Jun 01, 2009 | 3.128 | 3.230 | 3.100 | 3.143 | 1,093,700 | +0.10(+3.36%) |
May 29, 2009 | 3.104 | 3.151 | 2.978 | 3.041 | 620,554 | -0.06(-1.78%) |
May 28, 2009 | 3.065 | 3.159 | 2.978 | 3.096 | 595,452 | +0.07(+2.34%) |
May 27, 2009 | 3.135 | 3.191 | 3.025 | 3.025 | 504,777 | -0.14(-4.47%) |
May 26, 2009 | 3.080 | 3.167 | 3.002 | 3.167 | 577,293 | +0.06(+2.03%) |
May 22, 2009 | 3.175 | 3.206 | 3.018 | 3.104 | 678,530 | -0.06(-1.74%) |
May 21, 2009 | 3.403 | 3.442 | 3.080 | 3.159 | 715,589 | -0.28(-8.22%) |
May 20, 2009 | 3.615 | 3.733 | 3.411 | 3.442 | 432,827 | -0.14(-3.95%) |
May 19, 2009 | 3.772 | 3.772 | 3.568 | 3.583 | 462,152 | -0.17(-4.40%) |
May 18, 2009 | 3.788 | 3.843 | 3.725 | 3.748 | 372,025 | +0.01(+0.21%) |
May 15, 2009 | 3.803 | 3.929 | 3.725 | 3.741 | 659,241 | +0.07(+1.93%) |
May 14, 2009 | 3.403 | 3.717 | 3.403 | 3.670 | 479,404 | +0.32(+9.62%) |
May 13, 2009 | 3.521 | 3.576 | 3.340 | 3.348 | 568,664 | -0.24(-6.78%) |
May 12, 2009 | 3.835 | 3.890 | 3.536 | 3.591 | 377,564 | -0.20(-5.38%) |
May 11, 2009 | 3.890 | 4.047 | 3.733 | 3.796 | 462,838 | -0.19(-4.73%) |
May 08, 2009 | 4.817 | 4.833 | 3.874 | 3.984 | 705,372 | -0.93(-18.88%) |
May 07, 2009 | 5.069 | 5.100 | 4.778 | 4.911 | 463,086 | -0.06(-1.26%) |
May 06, 2009 | 4.998 | 5.084 | 4.825 | 4.974 | 322,329 | +0.04(+0.80%) |
May 05, 2009 | 5.045 | 5.092 | 4.794 | 4.935 | 351,810 | -0.16(-3.09%) |
May 04, 2009 | 5.029 | 5.100 | 4.746 | 5.092 | 262,395 | +0.31(+6.58%) |
May 01, 2009 | 4.825 | 4.911 | 4.644 | 4.778 | 215,371 | -0.11(-2.25%) |
Apr 30, 2009 | 4.699 | 5.100 | 4.613 | 4.888 | 346,206 | +0.24(+5.07%) |
Apr 29, 2009 | 4.440 | 4.723 | 4.401 | 4.652 | 304,216 | +0.26(+5.90%) |
Apr 28, 2009 | 4.314 | 4.519 | 4.228 | 4.393 | 338,980 | +0.01(+0.18%) |
Apr 27, 2009 | 4.448 | 4.558 | 4.291 | 4.385 | 270,479 | -0.15(-3.29%) |
Apr 24, 2009 | 4.503 | 4.660 | 4.448 | 4.534 | 430,413 | +0.09(+2.12%) |
Apr 23, 2009 | 4.746 | 4.825 | 4.440 | 4.440 | 548,589 | -0.30(-6.30%) |
Apr 22, 2009 | 4.629 | 5.006 | 4.605 | 4.739 | 300,747 | +0.02(+0.33%) |
Apr 21, 2009 | 4.613 | 4.754 | 4.597 | 4.723 | 219,139 | +0.09(+2.04%) |
Apr 20, 2009 | 4.699 | 4.794 | 4.613 | 4.629 | 396,533 | -0.21(-4.38%) |
Apr 17, 2009 | 4.668 | 4.919 | 4.566 | 4.841 | 249,601 | +0.20(+4.23%) |
Apr 16, 2009 | 4.401 | 4.684 | 4.401 | 4.644 | 315,969 | +0.18(+4.05%) |
Apr 15, 2009 | 4.244 | 4.487 | 4.165 | 4.464 | 250,859 | +0.11(+2.53%) |
Apr 14, 2009 | 4.361 | 4.534 | 4.283 | 4.354 | 284,688 | -0.10(-2.29%) |
Apr 13, 2009 | 4.479 | 4.526 | 4.196 | 4.456 | 188,211 | -0.10(-2.24%) |
Apr 09, 2009 | 4.126 | 4.558 | 4.126 | 4.558 | 420,516 | +0.52(+12.84%) |
Apr 08, 2009 | 3.858 | 4.039 | 3.772 | 4.039 | 187,897 | +0.20(+5.33%) |
Apr 07, 2009 | 3.851 | 3.890 | 3.709 | 3.835 | 322,420 | -0.08(-2.01%) |
Apr 06, 2009 | 3.913 | 3.953 | 3.709 | 3.913 | 257,158 | -0.05(-1.19%) |
Apr 03, 2009 | 3.976 | 4.016 | 3.796 | 3.961 | 415,799 | -0.02(-0.40%) |
Apr 02, 2009 | 3.717 | 4.071 | 3.544 | 3.976 | 534,230 | +0.36(+10.00%) |
Apr 01, 2009 | 3.544 | 3.631 | 3.403 | 3.615 | 291,813 | -0.01(-0.22%) |
Mar 31, 2009 | 3.607 | 3.780 | 3.513 | 3.623 | 521,096 | +0.04(+1.10%) |
Mar 30, 2009 | 3.693 | 3.693 | 3.411 | 3.583 | 236,034 | -0.42(-10.59%) |
Mar 26, 2009 | 3.843 | 4.118 | 3.693 | 4.008 | 345,024 | +0.24(+6.25%) |
Mar 25, 2009 | 3.921 | 3.921 | 3.481 | 3.772 | 281,334 | +0.05(+1.27%) |
Mar 24, 2009 | 3.693 | 3.803 | 3.693 | 3.725 | 295,358 | -0.05(-1.25%) |
Mar 23, 2009 | 3.741 | 3.851 | 3.348 | 3.772 | 486,923 | +0.49(+14.83%) |
Mar 20, 2009 | 3.662 | 3.748 | 3.283 | 3.285 | 477,185 | -0.34(-9.33%) |
Mar 19, 2009 | 3.851 | 3.851 | 3.607 | 3.623 | 251,476 | -0.18(-4.75%) |
Mar 18, 2009 | 3.678 | 3.929 | 3.521 | 3.803 | 323,110 | +0.13(+3.42%) |
Mar 17, 2009 | 3.269 | 3.678 | 3.269 | 3.678 | 256,797 | +0.39(+11.96%) |
Mar 16, 2009 | 3.308 | 3.521 | 3.246 | 3.285 | 262,390 | -0.13(-3.69%) |
Mar 13, 2009 | 3.332 | 3.442 | 3.269 | 3.411 | 256,528 | +0.05(+1.40%) |
Mar 12, 2009 | 3.135 | 3.481 | 3.018 | 3.363 | 368,661 | +0.20(+6.47%) |
Mar 11, 2009 | 2.955 | 3.198 | 2.900 | 3.159 | 342,832 | +0.24(+8.06%) |
Mar 10, 2009 | 2.688 | 2.970 | 2.664 | 2.923 | 403,457 | +0.31(+11.71%) |
Mar 09, 2009 | 2.664 | 2.805 | 2.593 | 2.617 | 367,900 | -0.09(-3.20%) |
Mar 06, 2009 | 2.735 | 2.837 | 2.609 | 2.703 | 348,018 | -0.01(-0.29%) |
Mar 05, 2009 | 2.837 | 2.923 | 2.695 | 2.711 | 501,515 | -0.19(-6.50%) |
Mar 04, 2009 | 2.813 | 2.939 | 2.758 | 2.900 | 406,061 | -0.12(-3.91%) |
Mar 02, 2009 | 3.293 | 3.348 | 2.994 | 3.018 | 539,111 | -0.35(-10.28%) |
Feb 27, 2009 | 3.293 | 3.481 | 3.230 | 3.363 | 445,872 | +0.02(+0.71%) |
Feb 26, 2009 | 3.324 | 3.513 | 3.238 | 3.340 | 484,045 | +0.04(+1.19%) |
Feb 25, 2009 | 3.269 | 3.324 | 3.120 | 3.301 | 448,386 | +0.02(+0.48%) |
Feb 24, 2009 | 3.010 | 3.356 | 3.010 | 3.285 | 528,018 | +0.31(+10.58%) |
Feb 23, 2009 | 3.167 | 3.214 | 2.915 | 2.970 | 449,950 | -0.17(-5.50%) |
Feb 20, 2009 | 3.057 | 3.222 | 2.970 | 3.143 | 495,746 | +0.02(+0.76%) |
Feb 19, 2009 | 3.277 | 3.379 | 3.096 | 3.120 | 511,383 | -0.10(-3.17%) |
Feb 18, 2009 | 3.301 | 3.466 | 3.222 | 3.222 | 608,699 | -0.06(-1.68%) |
Feb 17, 2009 | 3.521 | 3.536 | 3.277 | 3.277 | 456,090 | -0.39(-10.71%) |
Feb 13, 2009 | 3.403 | 3.733 | 3.308 | 3.670 | 456,916 | +0.28(+8.35%) |
Feb 12, 2009 | 3.293 | 3.489 | 3.261 | 3.387 | 375,069 | +0.02(+0.70%) |
Feb 11, 2009 | 3.356 | 3.513 | 3.230 | 3.363 | 527,988 | +0.02(+0.47%) |
Feb 10, 2009 | 3.953 | 4.110 | 3.348 | 3.348 | 827,258 | -0.94(-21.98%) |
Feb 09, 2009 | 4.503 | 4.605 | 4.165 | 4.291 | 481,325 | -0.31(-6.83%) |
Feb 06, 2009 | 4.016 | 4.629 | 3.866 | 4.605 | 933,967 | +0.60(+14.90%) |
Feb 05, 2009 | 3.890 | 4.126 | 3.780 | 4.008 | 560,115 | +0.08(+2.00%) |
Feb 04, 2009 | 3.607 | 4.016 | 3.576 | 3.929 | 1,259,019 | +0.31(+8.70%) |
Feb 03, 2009 | 3.607 | 3.693 | 3.513 | 3.615 | 424,083 | -0.07(-1.92%) |
Feb 02, 2009 | 3.418 | 3.741 | 3.356 | 3.686 | 396,144 | +0.09(+2.63%) |
Jan 30, 2009 | 3.686 | 3.803 | 3.568 | 3.591 | 334,398 | -0.06(-1.72%) |
Jan 29, 2009 | 3.953 | 3.961 | 3.646 | 3.654 | 517,608 | -0.36(-9.00%) |
Jan 28, 2009 | 3.882 | 4.079 | 3.717 | 4.016 | 672,325 | +0.19(+4.93%) |
Jan 27, 2009 | 3.662 | 3.858 | 3.623 | 3.827 | 281,336 | +0.17(+4.51%) |
Jan 26, 2009 | 3.591 | 3.803 | 3.552 | 3.662 | 404,833 | +0.06(+1.53%) |
Jan 23, 2009 | 3.371 | 3.725 | 3.316 | 3.607 | 397,531 | +0.15(+4.32%) |
Jan 22, 2009 | 3.623 | 3.709 | 3.395 | 3.458 | 335,718 | -0.26(-6.98%) |
Jan 21, 2009 | 3.599 | 3.725 | 3.332 | 3.717 | 613,503 | +0.17(+4.65%) |
Jan 20, 2009 | 4.031 | 4.102 | 3.552 | 3.552 | 650,301 | -0.55(-13.41%) |
Jan 16, 2009 | 4.149 | 4.189 | 3.803 | 4.102 | 828,697 | +0.00(+0.00%) |
Jan 15, 2009 | 4.244 | 4.338 | 3.866 | 4.102 | 810,260 | -0.16(-3.69%) |
Jan 14, 2009 | 4.432 | 4.471 | 4.251 | 4.259 | 651,307 | -0.26(-5.74%) |
Jan 13, 2009 | 4.346 | 4.621 | 4.275 | 4.519 | 380,224 | +0.16(+3.60%) |
Jan 12, 2009 | 4.534 | 4.731 | 4.322 | 4.361 | 626,444 | -0.18(-3.98%) |
Jan 09, 2009 | 4.919 | 4.927 | 4.519 | 4.542 | 433,008 | -0.39(-7.96%) |
Jan 08, 2009 | 4.589 | 4.943 | 4.432 | 4.935 | 340,911 | +0.32(+6.98%) |
Jan 07, 2009 | 4.770 | 4.770 | 4.503 | 4.613 | 343,619 | -0.28(-5.78%) |
Jan 06, 2009 | 4.464 | 4.935 | 4.424 | 4.896 | 327,822 | +0.47(+10.66%) |
Jan 05, 2009 | 4.888 | 4.888 | 4.385 | 4.424 | 397,551 | -0.46(-9.49%) |
Jan 02, 2009 | 4.566 | 4.927 | 4.448 | 4.888 | 262,923 | +0.32(+7.06%) |
Dec 31, 2008 | 4.479 | 4.597 | 4.322 | 4.566 | 553,474 | +0.08(+1.75%) |
Dec 30, 2008 | 4.236 | 4.487 | 4.196 | 4.487 | 326,534 | +0.27(+6.33%) |
Dec 29, 2008 | 3.976 | 4.251 | 3.961 | 4.220 | 464,923 | +0.22(+5.50%) |
Dec 26, 2008 | 4.031 | 4.126 | 3.992 | 4.000 | 231,941 | -0.01(-0.20%) |
Dec 24, 2008 | 4.063 | 4.079 | 3.984 | 4.008 | 164,329 | -0.05(-1.16%) |
Dec 23, 2008 | 4.220 | 4.354 | 3.992 | 4.055 | 302,941 | -0.13(-3.19%) |
Dec 22, 2008 | 4.141 | 4.204 | 3.945 | 4.189 | 520,976 | +0.04(+0.95%) |
Dec 19, 2008 | 4.165 | 4.385 | 4.031 | 4.149 | 1,180,399 | +0.11(+2.72%) |
Dec 18, 2008 | 4.464 | 4.471 | 3.961 | 4.039 | 467,301 | -0.43(-9.67%) |
Dec 17, 2008 | 4.338 | 4.495 | 4.196 | 4.471 | 446,435 | +0.07(+1.61%) |
Dec 16, 2008 | 4.236 | 4.464 | 4.008 | 4.401 | 679,342 | +0.23(+5.46%) |
Dec 15, 2008 | 4.526 | 4.526 | 4.063 | 4.173 | 436,055 | -0.35(-7.81%) |
Dec 12, 2008 | 3.937 | 4.754 | 3.882 | 4.526 | 892,651 | +0.49(+12.06%) |
Dec 11, 2008 | 4.134 | 4.526 | 3.992 | 4.039 | 512,063 | -0.18(-4.28%) |
Dec 10, 2008 | 4.031 | 4.314 | 4.008 | 4.220 | 437,995 | +0.23(+5.71%) |
Dec 09, 2008 | 3.984 | 4.279 | 3.764 | 3.992 | 826,342 | +0.04(+0.99%) |
Dec 08, 2008 | 3.662 | 4.196 | 3.623 | 3.953 | 902,353 | +0.34(+9.35%) |
Dec 05, 2008 | 3.379 | 3.615 | 3.214 | 3.615 | 793,349 | +0.16(+4.55%) |
Dec 04, 2008 | 3.363 | 3.686 | 3.363 | 3.458 | 702,347 | +0.02(+0.69%) |
Dec 03, 2008 | 3.301 | 3.505 | 2.923 | 3.434 | 636,963 | +0.42(+14.10%) |
Dec 02, 2008 | 2.829 | 3.057 | 2.774 | 3.010 | 643,332 | +0.09(+3.23%) |
Dec 01, 2008 | 2.821 | 3.010 | 2.821 | 2.915 | 980,471 | -0.12(-3.89%) |
Nov 28, 2008 | 2.963 | 3.104 | 2.923 | 3.033 | 185,099 | +0.03(+1.05%) |
Nov 26, 2008 | 2.530 | 3.010 | 2.515 | 3.002 | 594,831 | +0.41(+15.76%) |
Nov 25, 2008 | 2.530 | 2.633 | 2.434 | 2.593 | 816,495 | +0.09(+3.45%) |
Nov 24, 2008 | 2.303 | 2.515 | 2.232 | 2.507 | 491,596 | +0.25(+11.15%) |
Nov 21, 2008 | 2.075 | 2.255 | 1.980 | 2.255 | 1,174,171 | +0.23(+11.24%) |
Nov 20, 2008 | 2.161 | 2.295 | 2.012 | 2.027 | 1,096,175 | -0.15(-6.86%) |
Nov 19, 2008 | 2.334 | 2.436 | 2.161 | 2.177 | 703,039 | -0.17(-7.05%) |
Nov 18, 2008 | 2.554 | 2.570 | 2.271 | 2.342 | 936,168 | -0.23(-8.87%) |
Nov 17, 2008 | 2.845 | 2.884 | 2.546 | 2.570 | 873,809 | -0.31(-10.66%) |
Nov 14, 2008 | 3.183 | 3.214 | 2.853 | 2.876 | 971,861 | -0.38(-11.59%) |
Nov 13, 2008 | 3.183 | 3.269 | 2.766 | 3.253 | 1,285,537 | +0.07(+2.22%) |
Nov 12, 2008 | 4.039 | 4.086 | 3.175 | 3.183 | 1,354,487 | -0.99(-23.73%) |
Nov 11, 2008 | 4.330 | 4.424 | 4.173 | 4.173 | 594,143 | -0.21(-4.84%) |
Nov 10, 2008 | 4.652 | 4.668 | 4.361 | 4.385 | 511,816 | -0.18(-3.96%) |
Nov 07, 2008 | 4.762 | 4.825 | 4.503 | 4.566 | 889,794 | -0.16(-3.33%) |
Nov 06, 2008 | 5.108 | 5.273 | 4.723 | 4.723 | 668,345 | -0.44(-8.52%) |
Nov 05, 2008 | 5.524 | 5.634 | 5.139 | 5.163 | 567,463 | -0.45(-7.98%) |
Nov 04, 2008 | 5.705 | 5.815 | 5.501 | 5.611 | 658,854 | +0.06(+0.99%) |
Nov 03, 2008 | 5.595 | 5.658 | 5.257 | 5.556 | 661,403 | +0.17(+3.21%) |
Oct 31, 2008 | 5.061 | 5.501 | 4.927 | 5.383 | 1,316,919 | +0.25(+4.90%) |
Oct 30, 2008 | 5.116 | 5.171 | 4.770 | 5.132 | 672,566 | +0.15(+3.00%) |
Oct 29, 2008 | 5.132 | 5.132 | 4.904 | 4.982 | 824,365 | -0.09(-1.71%) |
Oct 28, 2008 | 5.147 | 5.336 | 4.754 | 5.069 | 876,982 | +0.05(+0.94%) |
Oct 27, 2008 | 4.982 | 5.265 | 4.809 | 5.021 | 944,335 | -0.06(-1.08%) |
Oct 24, 2008 | 4.880 | 5.422 | 4.809 | 5.077 | 1,023,189 | -0.19(-3.58%) |
Oct 23, 2008 | 5.454 | 5.509 | 4.966 | 5.265 | 1,274,456 | -0.20(-3.74%) |
Oct 22, 2008 | 6.004 | 6.169 | 5.422 | 5.469 | 1,015,886 | -0.61(-10.08%) |
Oct 21, 2008 | 5.996 | 6.228 | 5.792 | 6.082 | 799,761 | -0.02(-0.26%) |
Oct 20, 2008 | 5.682 | 6.130 | 5.650 | 6.098 | 747,121 | +0.51(+9.14%) |
Oct 17, 2008 | 5.226 | 5.957 | 5.226 | 5.587 | 947,576 | +0.20(+3.80%) |
Oct 16, 2008 | 5.155 | 5.446 | 4.966 | 5.383 | 1,271,050 | +0.19(+3.63%) |
Oct 15, 2008 | 5.705 | 5.799 | 5.187 | 5.194 | 482,270 | -0.59(-10.19%) |
Oct 14, 2008 | 6.075 | 6.350 | 5.666 | 5.784 | 775,521 | -0.20(-3.29%) |
Oct 13, 2008 | 5.682 | 6.130 | 5.642 | 5.980 | 771,566 | +0.51(+9.34%) |
Oct 10, 2008 | 5.210 | 5.713 | 5.116 | 5.469 | 1,837,774 | -0.06(-1.14%) |
Oct 09, 2008 | 5.886 | 6.075 | 5.532 | 5.532 | 1,193,820 | -0.20(-3.56%) |
Oct 08, 2008 | 5.218 | 6.020 | 5.147 | 5.737 | 1,528,742 | +0.39(+7.20%) |
Oct 07, 2008 | 5.666 | 5.917 | 5.352 | 5.352 | 833,459 | -0.48(-8.22%) |
Oct 06, 2008 | 5.925 | 5.949 | 5.540 | 5.831 | 1,121,546 | -0.18(-3.01%) |
Oct 03, 2008 | 6.169 | 6.475 | 6.004 | 6.012 | 921,536 | -0.06(-0.91%) |
Oct 02, 2008 | 6.436 | 6.483 | 6.043 | 6.067 | 677,744 | -0.42(-6.54%) |