Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.964 | 5.017 | 4.934 | 4.982 | 80,868 | +0.02(+0.36%) |
Sep 29, 2009 | 5.023 | 5.053 | 4.934 | 4.964 | 87,887 | -0.07(-1.41%) |
Sep 28, 2009 | 5.094 | 5.094 | 4.963 | 5.035 | 90,838 | -0.12(-2.29%) |
Sep 25, 2009 | 5.082 | 5.159 | 5.082 | 5.153 | 98,787 | +0.03(+0.58%) |
Sep 24, 2009 | 5.124 | 5.129 | 5.035 | 5.124 | 73,605 | +0.00(+0.00%) |
Sep 23, 2009 | 5.118 | 5.153 | 5.097 | 5.124 | 156,951 | +0.03(+0.58%) |
Sep 22, 2009 | 5.011 | 5.112 | 4.982 | 5.094 | 190,023 | +0.08(+1.53%) |
Sep 21, 2009 | 4.988 | 5.059 | 4.964 | 5.017 | 26,728 | +0.03(+0.59%) |
Sep 18, 2009 | 5.017 | 5.023 | 4.970 | 4.988 | 127,270 | -0.04(-0.71%) |
Sep 17, 2009 | 5.011 | 5.041 | 4.970 | 5.023 | 73,246 | +0.08(+1.55%) |
Sep 16, 2009 | 4.958 | 5.011 | 4.917 | 4.946 | 105,667 | -0.02(-0.36%) |
Sep 15, 2009 | 4.928 | 5.023 | 4.905 | 4.964 | 54,971 | +0.01(+0.12%) |
Sep 14, 2009 | 4.875 | 4.994 | 4.869 | 4.958 | 57,407 | +0.11(+2.19%) |
Sep 11, 2009 | 4.881 | 4.964 | 4.846 | 4.852 | 37,692 | -0.05(-0.96%) |
Sep 10, 2009 | 4.875 | 4.904 | 4.846 | 4.899 | 19,979 | +0.01(+0.24%) |
Sep 09, 2009 | 4.887 | 4.952 | 4.875 | 4.887 | 47,486 | -0.01(-0.24%) |
Sep 08, 2009 | 4.934 | 4.946 | 4.881 | 4.899 | 29,275 | -0.02(-0.48%) |
Sep 04, 2009 | 4.869 | 4.976 | 4.869 | 4.923 | 37,629 | +0.04(+0.73%) |
Sep 03, 2009 | 4.893 | 4.905 | 4.846 | 4.887 | 36,473 | +0.01(+0.24%) |
Sep 02, 2009 | 4.952 | 4.964 | 4.864 | 4.875 | 34,774 | -0.02(-0.36%) |
Sep 01, 2009 | 4.899 | 5.023 | 4.846 | 4.893 | 68,633 | +0.00(+0.00%) |
Aug 31, 2009 | 4.928 | 4.934 | 4.881 | 4.893 | 65,156 | -0.05(-0.96%) |
Aug 28, 2009 | 4.982 | 5.047 | 4.911 | 4.940 | 50,139 | -0.08(-1.65%) |
Aug 27, 2009 | 4.976 | 5.041 | 4.934 | 5.023 | 31,454 | +0.01(+0.12%) |
Aug 26, 2009 | 5.017 | 5.035 | 4.964 | 5.017 | 42,817 | +0.00(+0.00%) |
Aug 25, 2009 | 5.017 | 5.047 | 4.988 | 5.017 | 48,126 | +0.00(+0.00%) |
Aug 24, 2009 | 5.047 | 5.047 | 4.970 | 5.017 | 97,776 | -0.03(-0.59%) |
Aug 21, 2009 | 5.053 | 5.053 | 5.011 | 5.047 | 70,205 | +0.02(+0.47%) |
Aug 20, 2009 | 4.970 | 5.035 | 4.952 | 5.023 | 21,338 | +0.05(+1.07%) |
Aug 19, 2009 | 4.911 | 4.976 | 4.869 | 4.970 | 26,044 | +0.05(+0.96%) |
Aug 18, 2009 | 4.923 | 4.952 | 4.858 | 4.923 | 32,659 | +0.03(+0.60%) |
Aug 17, 2009 | 4.946 | 4.964 | 4.858 | 4.893 | 55,082 | -0.05(-0.96%) |
Aug 14, 2009 | 5.041 | 5.053 | 4.881 | 4.940 | 43,120 | -0.10(-1.99%) |
Aug 13, 2009 | 4.988 | 5.112 | 4.980 | 5.041 | 26,340 | +0.05(+1.07%) |
Aug 12, 2009 | 4.917 | 5.017 | 4.917 | 4.988 | 50,689 | +0.08(+1.69%) |
Aug 11, 2009 | 4.899 | 4.958 | 4.846 | 4.905 | 38,013 | +0.00(+0.00%) |
Aug 10, 2009 | 4.917 | 4.934 | 4.858 | 4.905 | 130,219 | -0.03(-0.60%) |
Aug 07, 2009 | 5.177 | 5.200 | 4.905 | 4.934 | 123,293 | -0.17(-3.36%) |
Aug 06, 2009 | 5.242 | 5.271 | 5.088 | 5.106 | 102,489 | -0.13(-2.48%) |
Aug 05, 2009 | 5.230 | 5.271 | 5.200 | 5.236 | 65,049 | +0.02(+0.45%) |
Aug 04, 2009 | 5.124 | 5.224 | 5.118 | 5.212 | 105,053 | +0.09(+1.73%) |
Aug 03, 2009 | 5.053 | 5.135 | 5.005 | 5.124 | 85,670 | +0.12(+2.48%) |
Jul 31, 2009 | 5.076 | 5.076 | 4.958 | 4.999 | 60,641 | -0.03(-0.59%) |
Jul 30, 2009 | 4.988 | 5.029 | 4.934 | 5.029 | 47,625 | +0.08(+1.55%) |
Jul 29, 2009 | 4.976 | 4.976 | 4.905 | 4.952 | 22,034 | -0.02(-0.36%) |
Jul 28, 2009 | 4.946 | 4.976 | 4.917 | 4.970 | 49,726 | +0.02(+0.48%) |
Jul 27, 2009 | 4.887 | 4.946 | 4.810 | 4.946 | 61,832 | +0.06(+1.33%) |
Jul 24, 2009 | 4.893 | 4.893 | 4.781 | 4.881 | 15,552 | -0.01(-0.24%) |
Jul 23, 2009 | 4.864 | 4.928 | 4.864 | 4.893 | 106,808 | +0.01(+0.12%) |
Jul 22, 2009 | 4.828 | 4.893 | 4.816 | 4.887 | 34,832 | +0.06(+1.22%) |
Jul 21, 2009 | 4.899 | 4.911 | 4.797 | 4.828 | 29,692 | -0.05(-1.09%) |
Jul 20, 2009 | 4.881 | 4.881 | 4.828 | 4.881 | 136,453 | +0.02(+0.49%) |
Jul 17, 2009 | 4.881 | 4.899 | 4.816 | 4.858 | 36,737 | -0.01(-0.12%) |
Jul 16, 2009 | 4.852 | 4.864 | 4.711 | 4.864 | 59,897 | +0.01(+0.24%) |
Jul 15, 2009 | 4.822 | 4.858 | 4.793 | 4.852 | 136,710 | +0.08(+1.73%) |
Jul 14, 2009 | 4.757 | 4.769 | 4.698 | 4.769 | 19,637 | -0.01(-0.12%) |
Jul 13, 2009 | 4.674 | 4.775 | 4.639 | 4.775 | 56,497 | +0.04(+0.87%) |
Jul 10, 2009 | 4.639 | 4.733 | 4.621 | 4.733 | 37,834 | +0.09(+2.04%) |
Jul 09, 2009 | 4.663 | 4.704 | 4.639 | 4.639 | 29,968 | +0.00(+0.00%) |
Jul 08, 2009 | 4.704 | 4.793 | 4.621 | 4.639 | 97,567 | -0.04(-0.88%) |
Jul 07, 2009 | 4.728 | 4.775 | 4.668 | 4.680 | 62,528 | -0.01(-0.25%) |
Jul 06, 2009 | 4.633 | 4.840 | 4.633 | 4.692 | 76,649 | -0.30(-5.92%) |
Jul 02, 2009 | 4.834 | 4.988 | 4.739 | 4.988 | 74,397 | +0.13(+2.68%) |
Jul 01, 2009 | 4.887 | 4.934 | 4.787 | 4.858 | 60,705 | +0.01(+0.24%) |
Jun 30, 2009 | 4.793 | 4.875 | 4.787 | 4.846 | 48,692 | +0.03(+0.61%) |
Jun 29, 2009 | 4.875 | 4.875 | 4.733 | 4.816 | 101,096 | -0.06(-1.21%) |
Jun 26, 2009 | 5.141 | 5.141 | 4.775 | 4.875 | 2,004,141 | -0.12(-2.37%) |
Jun 25, 2009 | 4.864 | 4.994 | 4.852 | 4.994 | 453,434 | +0.12(+2.42%) |
Jun 24, 2009 | 4.763 | 4.875 | 4.728 | 4.875 | 174,323 | +0.10(+2.10%) |
Jun 23, 2009 | 4.716 | 4.810 | 4.716 | 4.775 | 41,347 | +0.04(+0.87%) |
Jun 22, 2009 | 4.710 | 4.852 | 4.686 | 4.733 | 68,012 | +0.04(+0.88%) |
Jun 19, 2009 | 4.668 | 4.875 | 4.668 | 4.692 | 36,717 | -0.18(-3.76%) |
Jun 18, 2009 | 4.757 | 4.875 | 4.728 | 4.875 | 64,176 | +0.08(+1.60%) |
Jun 17, 2009 | 4.680 | 4.798 | 4.680 | 4.798 | 44,267 | +0.12(+2.53%) |
Jun 16, 2009 | 4.692 | 4.692 | 4.680 | 4.680 | 60,221 | -0.01(-0.13%) |
Jun 15, 2009 | 4.716 | 4.716 | 4.680 | 4.686 | 37,746 | -0.04(-0.75%) |
Jun 12, 2009 | 4.745 | 4.769 | 4.698 | 4.722 | 62,035 | -0.01(-0.13%) |
Jun 11, 2009 | 4.704 | 4.757 | 4.704 | 4.728 | 32,232 | -0.01(-0.12%) |
Jun 10, 2009 | 4.781 | 4.781 | 4.698 | 4.733 | 61,550 | -0.02(-0.37%) |
Jun 09, 2009 | 4.798 | 4.816 | 4.728 | 4.751 | 47,796 | -0.02(-0.37%) |
Jun 08, 2009 | 4.787 | 4.840 | 4.757 | 4.769 | 36,324 | -0.01(-0.25%) |
Jun 05, 2009 | 4.869 | 4.869 | 4.781 | 4.781 | 47,670 | -0.10(-2.06%) |
Jun 04, 2009 | 4.810 | 4.881 | 4.763 | 4.881 | 50,199 | +0.07(+1.47%) |
Jun 03, 2009 | 4.757 | 4.810 | 4.733 | 4.810 | 50,100 | +0.02(+0.49%) |
Jun 02, 2009 | 4.781 | 4.793 | 4.739 | 4.787 | 64,531 | -0.02(-0.49%) |
Jun 01, 2009 | 4.846 | 4.846 | 4.751 | 4.810 | 49,762 | -0.01(-0.25%) |
May 29, 2009 | 4.686 | 4.822 | 4.686 | 4.822 | 83,066 | +0.11(+2.38%) |
May 28, 2009 | 4.751 | 4.757 | 4.615 | 4.710 | 104,936 | -0.05(-0.99%) |
May 27, 2009 | 4.787 | 4.793 | 4.704 | 4.757 | 148,822 | -0.02(-0.37%) |
May 26, 2009 | 4.609 | 4.828 | 4.432 | 4.775 | 469,229 | +0.17(+3.59%) |
May 22, 2009 | 4.598 | 4.645 | 4.556 | 4.609 | 69,447 | +0.05(+1.17%) |
May 21, 2009 | 4.533 | 4.586 | 4.503 | 4.556 | 21,854 | -0.01(-0.26%) |
May 20, 2009 | 4.408 | 4.609 | 4.408 | 4.568 | 203,994 | +0.14(+3.07%) |
May 19, 2009 | 4.397 | 4.432 | 4.373 | 4.432 | 87,657 | +0.04(+0.81%) |
May 18, 2009 | 4.414 | 4.432 | 4.379 | 4.397 | 11,253 | -0.02(-0.40%) |
May 15, 2009 | 4.379 | 4.420 | 4.361 | 4.414 | 40,020 | +0.05(+1.22%) |
May 14, 2009 | 4.284 | 4.385 | 4.243 | 4.361 | 199,403 | +0.08(+1.79%) |
May 13, 2009 | 4.267 | 4.320 | 4.190 | 4.284 | 21,490 | +0.01(+0.14%) |
May 12, 2009 | 4.314 | 4.343 | 4.273 | 4.278 | 27,752 | -0.04(-0.96%) |
May 11, 2009 | 4.278 | 4.367 | 4.208 | 4.320 | 70,955 | +0.02(+0.41%) |
May 08, 2009 | 4.202 | 4.403 | 4.196 | 4.302 | 65,178 | +0.09(+2.25%) |
May 07, 2009 | 4.456 | 4.456 | 4.202 | 4.208 | 28,554 | -0.01(-0.14%) |
May 06, 2009 | 4.178 | 4.225 | 4.160 | 4.213 | 22,096 | +0.02(+0.42%) |
May 05, 2009 | 4.172 | 4.213 | 4.148 | 4.196 | 126,407 | +0.02(+0.57%) |
May 04, 2009 | 4.202 | 4.202 | 4.125 | 4.172 | 27,948 | -0.05(-1.26%) |
May 01, 2009 | 4.190 | 4.225 | 4.172 | 4.225 | 52,079 | +0.06(+1.42%) |
Apr 30, 2009 | 4.190 | 4.225 | 4.166 | 4.166 | 61,497 | -0.01(-0.28%) |
Apr 29, 2009 | 4.190 | 4.202 | 4.148 | 4.178 | 26,877 | -0.02(-0.42%) |
Apr 28, 2009 | 4.166 | 4.208 | 4.154 | 4.196 | 33,566 | +0.05(+1.28%) |
Apr 27, 2009 | 4.148 | 4.148 | 4.101 | 4.143 | 8,122 | +0.04(+1.01%) |
Apr 24, 2009 | 4.148 | 4.166 | 4.101 | 4.101 | 30,532 | -0.05(-1.28%) |
Apr 23, 2009 | 4.166 | 4.166 | 4.119 | 4.154 | 39,754 | -0.01(-0.28%) |
Apr 22, 2009 | 4.202 | 4.225 | 4.125 | 4.166 | 25,734 | -0.04(-0.84%) |
Apr 21, 2009 | 4.160 | 4.202 | 4.137 | 4.202 | 10,999 | +0.03(+0.71%) |
Apr 20, 2009 | 4.160 | 4.172 | 4.143 | 4.172 | 5,496 | +0.00(+0.00%) |
Apr 17, 2009 | 4.178 | 4.178 | 4.137 | 4.172 | 8,968 | -0.04(-0.98%) |
Apr 16, 2009 | 4.249 | 4.249 | 4.166 | 4.213 | 12,769 | -0.07(-1.52%) |
Apr 15, 2009 | 4.101 | 4.278 | 4.101 | 4.278 | 37,397 | +0.12(+2.84%) |
Apr 14, 2009 | 4.144 | 4.160 | 4.113 | 4.160 | 21,699 | -0.02(-0.42%) |
Apr 13, 2009 | 4.166 | 4.184 | 4.137 | 4.178 | 13,825 | +0.01(+0.28%) |
Apr 09, 2009 | 4.196 | 4.249 | 4.125 | 4.166 | 92,309 | -0.01(-0.14%) |
Apr 08, 2009 | 4.172 | 4.196 | 4.143 | 4.172 | 17,852 | -0.03(-0.70%) |
Apr 07, 2009 | 4.178 | 4.272 | 4.154 | 4.202 | 34,182 | +0.02(+0.42%) |
Apr 06, 2009 | 4.187 | 4.237 | 3.989 | 4.184 | 1,522,470 | -0.02(-0.42%) |
Apr 03, 2009 | 4.119 | 4.255 | 4.119 | 4.202 | 9,645 | +0.08(+2.01%) |
Apr 02, 2009 | 4.166 | 4.166 | 4.113 | 4.119 | 24,381 | +0.00(+0.00%) |
Apr 01, 2009 | 4.007 | 4.119 | 4.001 | 4.119 | 9,983 | -0.03(-0.71%) |
Mar 31, 2009 | 4.131 | 4.261 | 4.131 | 4.148 | 26,102 | -0.08(-1.96%) |
Mar 30, 2009 | 4.219 | 4.308 | 4.178 | 4.231 | 23,836 | -0.11(-2.45%) |
Mar 26, 2009 | 4.308 | 4.343 | 4.290 | 4.338 | 158,558 | +0.05(+1.10%) |
Mar 25, 2009 | 4.255 | 4.290 | 4.255 | 4.290 | 84,276 | +0.04(+0.83%) |
Mar 24, 2009 | 4.255 | 4.284 | 4.202 | 4.255 | 24,244 | +0.06(+1.41%) |
Mar 23, 2009 | 4.190 | 4.237 | 4.148 | 4.196 | 54,827 | +0.04(+1.00%) |
Mar 20, 2009 | 4.196 | 4.196 | 4.137 | 4.154 | 9,772 | +0.02(+0.43%) |
Mar 19, 2009 | 4.184 | 4.190 | 4.137 | 4.137 | 21,490 | -0.05(-1.13%) |
Mar 18, 2009 | 4.137 | 4.196 | 4.113 | 4.184 | 8,630 | +0.02(+0.57%) |
Mar 17, 2009 | 4.125 | 4.160 | 4.101 | 4.160 | 12,353 | -0.02(-0.57%) |
Mar 16, 2009 | 4.119 | 4.231 | 4.119 | 4.184 | 50,248 | +0.04(+1.00%) |
Mar 13, 2009 | 4.172 | 4.190 | 4.137 | 4.143 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.024 | 4.154 | 4.007 | 4.148 | 110,952 | +0.15(+3.69%) |
Mar 11, 2009 | 4.066 | 4.066 | 3.989 | 4.001 | 20,475 | -0.06(-1.46%) |
Mar 10, 2009 | 4.078 | 4.078 | 3.995 | 4.060 | 47,719 | +0.04(+1.03%) |
Mar 09, 2009 | 4.054 | 4.107 | 3.948 | 4.018 | 44,586 | -0.06(-1.45%) |
Mar 06, 2009 | 4.024 | 4.237 | 4.024 | 4.078 | 0 | +0.07(+1.77%) |
Mar 05, 2009 | 4.030 | 4.196 | 3.995 | 4.007 | 29,390 | -0.06(-1.45%) |
Mar 04, 2009 | 4.119 | 4.172 | 4.018 | 4.066 | 31,136 | +0.02(+0.58%) |
Mar 02, 2009 | 3.983 | 4.042 | 3.723 | 4.042 | 62,819 | +0.32(+8.57%) |
Feb 27, 2009 | 4.143 | 4.178 | 3.723 | 3.723 | 0 | -0.41(-10.00%) |
Feb 26, 2009 | 4.249 | 4.249 | 4.107 | 4.137 | 107,507 | -0.11(-2.64%) |
Feb 25, 2009 | 4.225 | 4.261 | 4.196 | 4.249 | 7,361 | +0.02(+0.56%) |
Feb 24, 2009 | 4.137 | 4.231 | 4.101 | 4.225 | 22,252 | +0.09(+2.29%) |
Feb 23, 2009 | 4.154 | 4.172 | 4.119 | 4.131 | 2,876 | -0.05(-1.19%) |
Feb 20, 2009 | 4.166 | 4.190 | 4.107 | 4.180 | 31,982 | -0.00(-0.08%) |
Feb 19, 2009 | 4.143 | 4.184 | 4.137 | 4.184 | 22,167 | +0.00(+0.00%) |
Feb 18, 2009 | 4.213 | 4.249 | 4.154 | 4.184 | 7,283 | +0.01(+0.14%) |
Feb 17, 2009 | 4.143 | 4.184 | 4.119 | 4.178 | 8,460 | +0.03(+0.71%) |
Feb 13, 2009 | 4.148 | 4.160 | 4.137 | 4.148 | 11,515 | -0.01(-0.14%) |
Feb 12, 2009 | 4.166 | 4.184 | 4.137 | 4.154 | 4,018 | +0.02(+0.43%) |
Feb 11, 2009 | 4.143 | 4.148 | 4.137 | 4.137 | 7,653 | -0.02(-0.43%) |
Feb 10, 2009 | 4.148 | 4.178 | 4.145 | 4.154 | 7,614 | +0.01(+0.29%) |
Feb 09, 2009 | 4.137 | 4.143 | 4.137 | 4.143 | 9,183 | +0.01(+0.14%) |
Feb 06, 2009 | 4.137 | 4.148 | 4.131 | 4.137 | 15,060 | -0.00(-0.01%) |
Feb 05, 2009 | 4.137 | 4.154 | 4.137 | 4.137 | 9,053 | -0.02(-0.41%) |
Feb 04, 2009 | 4.219 | 4.237 | 4.131 | 4.154 | 6,091 | -0.08(-1.82%) |
Feb 03, 2009 | 4.166 | 4.237 | 4.154 | 4.231 | 7,789 | +0.08(+1.99%) |
Feb 02, 2009 | 4.225 | 4.225 | 4.137 | 4.148 | 24,799 | -0.03(-0.71%) |
Jan 30, 2009 | 4.196 | 4.284 | 4.178 | 4.178 | 0 | +0.07(+1.73%) |
Jan 29, 2009 | 4.137 | 4.172 | 4.107 | 4.107 | 62,932 | -0.02(-0.57%) |
Jan 28, 2009 | 4.154 | 4.166 | 4.131 | 4.131 | 7,528 | -0.02(-0.43%) |
Jan 27, 2009 | 4.196 | 4.219 | 4.125 | 4.148 | 39,326 | +0.01(+0.14%) |
Jan 26, 2009 | 4.137 | 4.172 | 4.083 | 4.143 | 4,907 | -0.01(-0.14%) |
Jan 23, 2009 | 4.030 | 4.219 | 4.030 | 4.148 | 26,804 | +0.00(+0.00%) |
Jan 22, 2009 | 4.143 | 4.148 | 4.125 | 4.148 | 40,949 | +0.00(+0.00%) |
Jan 21, 2009 | 4.160 | 4.183 | 4.148 | 4.148 | 4,145 | +0.01(+0.29%) |
Jan 20, 2009 | 4.160 | 4.202 | 4.107 | 4.137 | 83,894 | -0.01(-0.28%) |
Jan 16, 2009 | 4.148 | 4.166 | 4.125 | 4.148 | 11,168 | -0.02(-0.43%) |
Jan 15, 2009 | 4.255 | 4.255 | 4.113 | 4.166 | 25,890 | +0.00(+0.00%) |
Jan 14, 2009 | 4.137 | 4.231 | 4.101 | 4.166 | 45,350 | -0.07(-1.67%) |
Jan 13, 2009 | 4.078 | 4.302 | 4.048 | 4.237 | 96,409 | +0.18(+4.37%) |
Jan 12, 2009 | 4.137 | 4.137 | 4.042 | 4.060 | 73,866 | +0.02(+0.44%) |
Jan 09, 2009 | 4.225 | 4.225 | 3.971 | 4.042 | 141,344 | -0.09(-2.15%) |
Jan 08, 2009 | 4.172 | 4.196 | 4.107 | 4.131 | 9,408 | -0.07(-1.55%) |
Jan 07, 2009 | 4.196 | 4.196 | 4.060 | 4.196 | 13,029 | +0.00(+0.06%) |
Jan 06, 2009 | 4.196 | 4.231 | 4.154 | 4.193 | 91,217 | +0.06(+1.37%) |
Jan 05, 2009 | 4.166 | 4.190 | 4.107 | 4.137 | 14,214 | -0.09(-2.10%) |
Jan 02, 2009 | 4.172 | 4.225 | 3.918 | 4.225 | 0 | +0.36(+9.33%) |
Jan 01, 2009 | 3.900 | 3.900 | 3.859 | 3.865 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.900 | 3.900 | 3.859 | 3.865 | 128,299 | -0.05(-1.36%) |
Dec 30, 2008 | 3.983 | 4.042 | 3.918 | 3.918 | 101,839 | -0.07(-1.78%) |
Dec 29, 2008 | 3.995 | 3.995 | 3.912 | 3.989 | 77,441 | +0.03(+0.75%) |
Dec 26, 2008 | 4.095 | 4.095 | 3.900 | 3.959 | 70,860 | -0.13(-3.18%) |
Dec 24, 2008 | 3.906 | 4.089 | 3.906 | 4.089 | 31,163 | +0.19(+4.85%) |
Dec 23, 2008 | 4.054 | 4.083 | 3.900 | 3.900 | 63,584 | -0.14(-3.51%) |
Dec 22, 2008 | 4.137 | 4.137 | 4.013 | 4.042 | 52,119 | +0.02(+0.59%) |
Dec 19, 2008 | 4.284 | 4.284 | 4.018 | 4.018 | 44,577 | -0.01(-0.29%) |
Dec 18, 2008 | 4.048 | 4.137 | 4.030 | 4.030 | 47,381 | -0.10(-2.43%) |
Dec 17, 2008 | 4.137 | 4.196 | 4.054 | 4.131 | 31,551 | -0.01(-0.29%) |
Dec 16, 2008 | 3.900 | 4.450 | 3.883 | 4.143 | 68,571 | +0.26(+6.70%) |
Dec 15, 2008 | 3.912 | 3.989 | 3.859 | 3.883 | 31,073 | -0.08(-1.94%) |
Dec 12, 2008 | 3.888 | 3.959 | 3.847 | 3.959 | 10,999 | +0.08(+1.98%) |
Dec 11, 2008 | 3.900 | 3.930 | 3.859 | 3.883 | 40,697 | -0.02(-0.45%) |
Dec 10, 2008 | 3.782 | 3.936 | 3.747 | 3.900 | 108,649 | +0.16(+4.27%) |
Dec 09, 2008 | 3.794 | 3.800 | 3.705 | 3.741 | 83,763 | -0.06(-1.56%) |
Dec 08, 2008 | 3.859 | 3.859 | 3.794 | 3.800 | 88,153 | +0.00(+0.00%) |
Dec 05, 2008 | 3.605 | 3.812 | 3.605 | 3.800 | 88,840 | +0.14(+3.88%) |
Dec 04, 2008 | 3.617 | 3.729 | 3.575 | 3.658 | 34,520 | +0.04(+0.98%) |
Dec 03, 2008 | 3.605 | 3.646 | 3.587 | 3.623 | 8,630 | +0.02(+0.49%) |
Dec 02, 2008 | 3.575 | 3.670 | 3.563 | 3.605 | 32,266 | -0.02(-0.65%) |
Dec 01, 2008 | 3.835 | 3.835 | 3.628 | 3.628 | 15,429 | -0.22(-5.68%) |
Nov 28, 2008 | 3.829 | 3.883 | 3.829 | 3.847 | 37,397 | +0.02(+0.62%) |
Nov 26, 2008 | 3.717 | 3.871 | 3.717 | 3.823 | 35,131 | +0.09(+2.54%) |
Nov 25, 2008 | 3.682 | 3.806 | 3.682 | 3.729 | 19,373 | +0.10(+2.77%) |
Nov 24, 2008 | 3.433 | 3.628 | 3.422 | 3.628 | 28,259 | +0.18(+5.14%) |
Nov 21, 2008 | 3.422 | 3.504 | 3.422 | 3.451 | 37,825 | -0.01(-0.17%) |
Nov 20, 2008 | 3.534 | 3.534 | 3.428 | 3.457 | 25,034 | -0.11(-2.99%) |
Nov 19, 2008 | 3.617 | 3.617 | 3.475 | 3.563 | 33,505 | -0.07(-1.79%) |
Nov 18, 2008 | 3.617 | 3.664 | 3.546 | 3.628 | 30,967 | +0.01(+0.16%) |
Nov 17, 2008 | 3.688 | 3.688 | 3.575 | 3.623 | 25,188 | -0.07(-1.92%) |
Nov 14, 2008 | 3.930 | 3.930 | 3.693 | 3.693 | 0 | -0.21(-5.30%) |
Nov 13, 2008 | 3.912 | 3.977 | 3.841 | 3.900 | 23,521 | -0.05(-1.20%) |
Nov 12, 2008 | 3.971 | 3.983 | 3.930 | 3.948 | 6,599 | -0.04(-0.89%) |
Nov 11, 2008 | 4.007 | 4.125 | 3.883 | 3.983 | 39,236 | -0.04(-0.88%) |
Nov 10, 2008 | 4.036 | 4.036 | 3.912 | 4.018 | 35,229 | -0.01(-0.15%) |
Nov 07, 2008 | 4.060 | 4.060 | 4.018 | 4.024 | 8,081 | +0.00(+0.00%) |
Nov 06, 2008 | 4.107 | 4.143 | 4.024 | 4.024 | 45,037 | -0.08(-2.01%) |
Nov 05, 2008 | 4.095 | 4.119 | 4.066 | 4.107 | 4,907 | -0.01(-0.14%) |
Nov 04, 2008 | 4.042 | 4.137 | 4.042 | 4.113 | 18,136 | +0.09(+2.35%) |
Nov 03, 2008 | 4.089 | 4.101 | 4.013 | 4.018 | 16,718 | -0.09(-2.16%) |
Oct 31, 2008 | 3.841 | 4.107 | 3.835 | 4.107 | 54,700 | +0.27(+7.09%) |
Oct 30, 2008 | 3.623 | 3.841 | 3.552 | 3.835 | 34,673 | +0.23(+6.39%) |
Oct 29, 2008 | 3.576 | 3.711 | 3.576 | 3.605 | 56,587 | +0.01(+0.16%) |
Oct 28, 2008 | 3.652 | 3.693 | 3.558 | 3.599 | 51,950 | -0.03(-0.81%) |
Oct 27, 2008 | 3.670 | 3.676 | 3.628 | 3.628 | 10,605 | -0.03(-0.81%) |
Oct 24, 2008 | 3.693 | 3.710 | 3.658 | 3.658 | 34,520 | -0.05(-1.43%) |
Oct 23, 2008 | 3.812 | 3.820 | 3.693 | 3.711 | 25,046 | -0.06(-1.57%) |
Oct 22, 2008 | 3.818 | 3.823 | 3.770 | 3.770 | 3,853 | -0.07(-1.85%) |
Oct 21, 2008 | 3.865 | 3.900 | 3.764 | 3.841 | 65,488 | -0.01(-0.15%) |
Oct 20, 2008 | 3.847 | 3.874 | 3.693 | 3.847 | 15,060 | -0.02(-0.46%) |
Oct 17, 2008 | 3.782 | 3.880 | 3.782 | 3.865 | 0 | +0.02(+0.62%) |
Oct 16, 2008 | 3.942 | 3.959 | 3.788 | 3.841 | 41,289 | -0.10(-2.55%) |
Oct 15, 2008 | 4.078 | 4.078 | 3.942 | 3.942 | 11,166 | -0.14(-3.33%) |
Oct 14, 2008 | 4.349 | 4.349 | 3.841 | 4.078 | 70,471 | -0.06(-1.42%) |
Oct 13, 2008 | 4.018 | 4.219 | 4.018 | 4.136 | 255,640 | +0.18(+4.47%) |
Oct 10, 2008 | 3.930 | 4.048 | 3.853 | 3.959 | 59,788 | -0.06(-1.47%) |
Oct 09, 2008 | 4.178 | 4.178 | 4.018 | 4.018 | 41,929 | -0.18(-4.36%) |
Oct 08, 2008 | 4.373 | 4.373 | 4.166 | 4.202 | 34,038 | -0.11(-2.47%) |
Oct 07, 2008 | 4.314 | 4.432 | 3.918 | 4.308 | 25,998 | +0.01(+0.14%) |
Oct 06, 2008 | 4.586 | 4.586 | 4.160 | 4.302 | 59,440 | -0.30(-6.55%) |
Oct 03, 2008 | 4.556 | 4.627 | 4.491 | 4.603 | 0 | +0.02(+0.39%) |
Oct 02, 2008 | 4.609 | 4.639 | 4.586 | 4.586 | 21,631 | -0.02(-0.51%) |