Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.994 | 3.994 | 3.825 | 3.829 | 1,480,474 | -0.14(-3.55%) |
Oct 29, 2009 | 3.985 | 3.989 | 3.940 | 3.971 | 1,255,442 | +0.01(+0.30%) |
Oct 28, 2009 | 3.900 | 4.013 | 3.869 | 3.959 | 2,094,740 | +0.06(+1.51%) |
Oct 27, 2009 | 3.909 | 3.933 | 3.884 | 3.900 | 1,175,161 | -0.03(-0.84%) |
Oct 26, 2009 | 3.938 | 3.945 | 3.905 | 3.933 | 667,138 | +0.01(+0.24%) |
Oct 23, 2009 | 3.929 | 3.938 | 3.909 | 3.924 | 647,787 | -0.03(-0.71%) |
Oct 22, 2009 | 3.928 | 3.964 | 3.914 | 3.952 | 1,109,066 | +0.03(+0.84%) |
Oct 21, 2009 | 3.994 | 4.006 | 3.919 | 3.919 | 1,670,234 | -0.17(-4.14%) |
Oct 20, 2009 | 4.083 | 4.093 | 4.069 | 4.088 | 1,108,564 | +0.01(+0.17%) |
Oct 19, 2009 | 4.062 | 4.107 | 4.051 | 4.081 | 1,142,315 | +0.01(+0.35%) |
Oct 16, 2009 | 4.011 | 4.079 | 3.994 | 4.067 | 981,855 | +0.05(+1.23%) |
Oct 15, 2009 | 4.034 | 4.065 | 4.011 | 4.018 | 1,098,451 | -0.01(-0.35%) |
Oct 14, 2009 | 4.041 | 4.083 | 4.018 | 4.032 | 844,021 | +0.00(+0.06%) |
Oct 13, 2009 | 4.008 | 4.065 | 3.999 | 4.029 | 781,395 | +0.01(+0.23%) |
Oct 12, 2009 | 4.074 | 4.102 | 4.011 | 4.020 | 674,438 | -0.03(-0.64%) |
Oct 09, 2009 | 4.011 | 4.072 | 4.010 | 4.046 | 816,838 | +0.03(+0.75%) |
Oct 08, 2009 | 4.022 | 4.032 | 4.011 | 4.016 | 827,806 | -0.00(-0.04%) |
Oct 07, 2009 | 4.022 | 4.036 | 3.999 | 4.018 | 697,650 | -0.00(-0.12%) |
Oct 06, 2009 | 4.036 | 4.039 | 3.952 | 4.022 | 1,126,475 | +0.02(+0.53%) |
Oct 05, 2009 | 3.989 | 4.053 | 3.975 | 4.001 | 870,876 | +0.01(+0.24%) |
Oct 02, 2009 | 3.945 | 4.004 | 3.909 | 3.992 | 744,380 | +0.02(+0.59%) |
Oct 01, 2009 | 4.013 | 4.015 | 3.945 | 3.968 | 1,238,479 | -0.03(-0.76%) |
Sep 30, 2009 | 4.027 | 4.041 | 3.999 | 3.999 | 1,065,329 | -0.03(-0.70%) |
Sep 29, 2009 | 4.025 | 4.046 | 4.006 | 4.027 | 811,507 | -0.03(-0.75%) |
Sep 28, 2009 | 4.008 | 4.058 | 4.006 | 4.058 | 584,978 | +0.05(+1.23%) |
Sep 25, 2009 | 3.952 | 4.015 | 3.949 | 4.008 | 1,482,774 | +0.04(+1.07%) |
Sep 24, 2009 | 3.987 | 3.994 | 3.952 | 3.966 | 1,444,381 | -0.02(-0.53%) |
Sep 23, 2009 | 3.975 | 4.015 | 3.945 | 3.987 | 2,068,645 | -0.01(-0.29%) |
Sep 22, 2009 | 4.105 | 4.105 | 3.945 | 3.999 | 3,304,302 | -0.09(-2.13%) |
Sep 21, 2009 | 4.163 | 4.186 | 4.069 | 4.086 | 1,410,315 | -0.08(-1.98%) |
Sep 18, 2009 | 4.187 | 4.187 | 4.149 | 4.168 | 1,152,072 | +0.03(+0.68%) |
Sep 17, 2009 | 4.116 | 4.175 | 4.105 | 4.140 | 828,920 | -0.03(-0.66%) |
Sep 16, 2009 | 4.159 | 4.168 | 4.121 | 4.168 | 1,141,261 | +0.03(+0.84%) |
Sep 15, 2009 | 4.086 | 4.133 | 4.074 | 4.133 | 1,277,803 | +0.04(+1.04%) |
Sep 14, 2009 | 4.034 | 4.091 | 4.029 | 4.091 | 614,622 | +0.02(+0.52%) |
Sep 11, 2009 | 4.088 | 4.091 | 4.029 | 4.069 | 782,492 | -0.02(-0.52%) |
Sep 10, 2009 | 4.046 | 4.091 | 4.034 | 4.091 | 674,221 | +0.03(+0.81%) |
Sep 09, 2009 | 4.053 | 4.100 | 4.022 | 4.058 | 1,082,181 | +0.00(+0.00%) |
Sep 08, 2009 | 4.048 | 4.058 | 4.039 | 4.058 | 1,095,509 | +0.01(+0.23%) |
Sep 04, 2009 | 4.046 | 4.053 | 4.025 | 4.048 | 536,637 | +0.01(+0.29%) |
Sep 03, 2009 | 4.032 | 4.058 | 4.008 | 4.036 | 504,400 | +0.02(+0.59%) |
Sep 02, 2009 | 4.034 | 4.039 | 4.001 | 4.013 | 686,431 | -0.02(-0.47%) |
Sep 01, 2009 | 4.027 | 4.046 | 4.004 | 4.032 | 883,456 | -0.02(-0.41%) |
Aug 31, 2009 | 3.999 | 4.055 | 3.982 | 4.048 | 694,848 | +0.03(+0.76%) |
Aug 28, 2009 | 4.027 | 4.027 | 3.975 | 4.018 | 697,412 | +0.02(+0.59%) |
Aug 27, 2009 | 3.935 | 4.006 | 3.922 | 3.994 | 755,148 | +0.07(+1.74%) |
Aug 26, 2009 | 4.011 | 4.011 | 3.916 | 3.926 | 636,478 | -0.08(-2.00%) |
Aug 25, 2009 | 3.926 | 4.027 | 3.912 | 4.006 | 1,148,178 | +0.10(+2.47%) |
Aug 24, 2009 | 3.964 | 3.971 | 3.907 | 3.909 | 755,543 | -0.04(-0.95%) |
Aug 21, 2009 | 4.022 | 4.022 | 3.905 | 3.947 | 944,644 | -0.04(-1.06%) |
Aug 20, 2009 | 4.022 | 4.043 | 3.966 | 3.989 | 877,844 | -0.06(-1.40%) |
Aug 19, 2009 | 3.975 | 4.051 | 3.975 | 4.046 | 721,882 | +0.04(+0.88%) |
Aug 18, 2009 | 3.952 | 4.018 | 3.935 | 4.011 | 636,754 | +0.09(+2.40%) |
Aug 17, 2009 | 3.931 | 3.945 | 3.905 | 3.917 | 649,874 | -0.05(-1.36%) |
Aug 14, 2009 | 3.978 | 4.027 | 3.956 | 3.971 | 625,892 | -0.06(-1.57%) |
Aug 13, 2009 | 4.034 | 4.046 | 3.978 | 4.034 | 717,762 | +0.01(+0.29%) |
Aug 12, 2009 | 3.952 | 4.036 | 3.935 | 4.022 | 929,178 | +0.09(+2.33%) |
Aug 11, 2009 | 3.975 | 3.996 | 3.923 | 3.931 | 754,294 | -0.05(-1.24%) |
Aug 10, 2009 | 4.027 | 4.036 | 3.966 | 3.980 | 758,081 | -0.03(-0.79%) |
Aug 07, 2009 | 4.041 | 4.051 | 4.006 | 4.012 | 1,193,501 | +0.00(+0.08%) |
Aug 06, 2009 | 4.053 | 4.053 | 3.999 | 4.008 | 725,155 | -0.05(-1.22%) |
Aug 05, 2009 | 4.032 | 4.058 | 4.004 | 4.058 | 993,699 | +0.04(+0.94%) |
Aug 04, 2009 | 3.992 | 4.022 | 3.947 | 4.020 | 668,363 | +0.03(+0.77%) |
Aug 03, 2009 | 3.999 | 4.046 | 3.968 | 3.989 | 745,362 | +0.01(+0.24%) |
Jul 31, 2009 | 4.065 | 4.065 | 3.949 | 3.980 | 835,727 | -0.06(-1.46%) |
Jul 30, 2009 | 4.006 | 4.041 | 3.989 | 4.039 | 697,573 | +0.06(+1.54%) |
Jul 29, 2009 | 3.999 | 4.046 | 3.964 | 3.978 | 912,152 | -0.04(-0.88%) |
Jul 28, 2009 | 3.949 | 4.032 | 3.919 | 4.013 | 966,763 | +0.06(+1.55%) |
Jul 27, 2009 | 3.992 | 4.015 | 3.895 | 3.952 | 889,076 | -0.04(-0.89%) |
Jul 24, 2009 | 4.025 | 4.053 | 3.971 | 3.987 | 2,839 | -0.03(-0.68%) |
Jul 23, 2009 | 4.032 | 4.168 | 4.001 | 4.014 | 1,333,206 | -0.01(-0.14%) |
Jul 22, 2009 | 4.109 | 4.109 | 3.916 | 4.020 | 1,170,127 | -0.15(-3.56%) |
Jul 21, 2009 | 4.112 | 4.185 | 4.081 | 4.168 | 827,789 | +0.08(+2.02%) |
Jul 20, 2009 | 4.051 | 4.140 | 4.015 | 4.086 | 856,405 | -0.02(-0.47%) |
Jul 17, 2009 | 4.058 | 4.114 | 4.058 | 4.105 | 943,135 | +0.04(+0.88%) |
Jul 16, 2009 | 4.025 | 4.081 | 4.025 | 4.069 | 723,000 | +0.02(+0.49%) |
Jul 15, 2009 | 4.048 | 4.067 | 4.011 | 4.050 | 987,463 | +0.05(+1.15%) |
Jul 14, 2009 | 3.961 | 4.013 | 3.942 | 4.004 | 903,237 | +0.04(+1.01%) |
Jul 13, 2009 | 3.873 | 3.978 | 3.873 | 3.964 | 669,230 | +0.11(+2.81%) |
Jul 10, 2009 | 3.844 | 3.916 | 3.834 | 3.855 | 540,098 | +0.00(+0.00%) |
Jul 09, 2009 | 3.848 | 3.916 | 3.841 | 3.855 | 749,864 | +0.01(+0.31%) |
Jul 08, 2009 | 3.844 | 3.881 | 3.834 | 3.844 | 883,115 | -0.01(-0.37%) |
Jul 07, 2009 | 3.949 | 3.971 | 3.858 | 3.858 | 769,118 | -0.07(-1.80%) |
Jul 06, 2009 | 3.996 | 4.008 | 3.926 | 3.928 | 621,960 | -0.10(-2.51%) |
Jul 02, 2009 | 3.952 | 4.029 | 3.907 | 4.029 | 491,246 | +0.07(+1.72%) |
Jul 01, 2009 | 3.999 | 4.020 | 3.942 | 3.961 | 867,279 | -0.04(-1.06%) |
Jun 30, 2009 | 4.046 | 4.046 | 3.947 | 4.004 | 844,518 | -0.05(-1.28%) |
Jun 29, 2009 | 3.980 | 4.058 | 3.980 | 4.055 | 709,124 | +0.02(+0.52%) |
Jun 26, 2009 | 4.041 | 4.067 | 4.004 | 4.034 | 683,412 | +0.01(+0.23%) |
Jun 25, 2009 | 3.973 | 4.025 | 3.949 | 4.025 | 842,796 | +0.08(+2.15%) |
Jun 24, 2009 | 3.964 | 3.985 | 3.895 | 3.940 | 920,578 | -0.02(-0.42%) |
Jun 23, 2009 | 3.954 | 3.996 | 3.928 | 3.956 | 1,030,362 | +0.04(+0.96%) |
Jun 22, 2009 | 3.905 | 3.959 | 3.865 | 3.919 | 694,351 | +0.00(+0.00%) |
Jun 19, 2009 | 3.886 | 3.945 | 3.853 | 3.919 | 931,478 | +0.04(+0.97%) |
Jun 18, 2009 | 3.841 | 3.898 | 3.797 | 3.881 | 897,740 | +0.07(+1.73%) |
Jun 17, 2009 | 3.867 | 3.900 | 3.799 | 3.815 | 885,037 | -0.03(-0.67%) |
Jun 16, 2009 | 3.916 | 3.916 | 3.835 | 3.841 | 568,305 | -0.04(-0.97%) |
Jun 15, 2009 | 3.851 | 3.881 | 3.832 | 3.879 | 570,171 | +0.00(+0.00%) |
Jun 12, 2009 | 3.853 | 3.905 | 3.827 | 3.879 | 804,424 | +0.03(+0.67%) |
Jun 11, 2009 | 3.841 | 3.885 | 3.828 | 3.853 | 563,611 | +0.02(+0.49%) |
Jun 10, 2009 | 3.853 | 3.867 | 3.789 | 3.834 | 941,439 | -0.01(-0.22%) |
Jun 09, 2009 | 3.907 | 3.907 | 3.837 | 3.843 | 896,626 | -0.03(-0.88%) |
Jun 08, 2009 | 3.858 | 3.884 | 3.825 | 3.876 | 676,053 | -0.02(-0.54%) |
Jun 05, 2009 | 3.928 | 3.928 | 3.858 | 3.898 | 699,376 | +0.01(+0.36%) |
Jun 04, 2009 | 3.818 | 3.884 | 3.787 | 3.884 | 1,141,644 | +0.10(+2.67%) |
Jun 03, 2009 | 3.752 | 3.782 | 3.728 | 3.782 | 523,479 | +0.01(+0.37%) |
Jun 02, 2009 | 3.797 | 3.813 | 3.754 | 3.768 | 816,179 | -0.02(-0.56%) |
Jun 01, 2009 | 3.792 | 3.851 | 3.768 | 3.789 | 963,422 | +0.05(+1.26%) |
May 29, 2009 | 3.702 | 3.754 | 3.693 | 3.742 | 837,266 | +0.06(+1.73%) |
May 28, 2009 | 3.667 | 3.700 | 3.599 | 3.679 | 722,979 | +0.05(+1.49%) |
May 27, 2009 | 3.757 | 3.771 | 3.566 | 3.625 | 2,203,853 | -0.10(-2.71%) |
May 26, 2009 | 3.771 | 3.832 | 3.707 | 3.726 | 1,131,955 | -0.06(-1.61%) |
May 22, 2009 | 3.792 | 3.832 | 3.773 | 3.787 | 532,620 | +0.00(+0.12%) |
May 21, 2009 | 3.829 | 3.837 | 3.782 | 3.782 | 745,264 | -0.05(-1.41%) |
May 20, 2009 | 3.797 | 3.867 | 3.787 | 3.837 | 740,970 | +0.06(+1.62%) |
May 19, 2009 | 3.759 | 3.804 | 3.752 | 3.775 | 741,191 | +0.03(+0.69%) |
May 18, 2009 | 3.792 | 3.827 | 3.735 | 3.749 | 864,946 | -0.04(-1.12%) |
May 15, 2009 | 3.787 | 3.820 | 3.766 | 3.792 | 642,005 | +0.02(+0.44%) |
May 14, 2009 | 3.780 | 3.827 | 3.705 | 3.775 | 900,592 | +0.03(+0.69%) |
May 13, 2009 | 3.797 | 3.834 | 3.747 | 3.749 | 962,831 | -0.05(-1.42%) |
May 12, 2009 | 3.837 | 3.848 | 3.789 | 3.804 | 817,778 | -0.03(-0.80%) |
May 11, 2009 | 3.787 | 3.841 | 3.775 | 3.834 | 857,051 | +0.04(+0.93%) |
May 08, 2009 | 3.869 | 3.902 | 3.799 | 3.799 | 971,963 | -0.05(-1.34%) |
May 07, 2009 | 3.881 | 3.891 | 3.839 | 3.851 | 816,681 | -0.01(-0.30%) |
May 06, 2009 | 3.855 | 3.869 | 3.825 | 3.862 | 991,357 | +0.02(+0.49%) |
May 05, 2009 | 3.834 | 3.867 | 3.825 | 3.844 | 765,636 | +0.00(+0.00%) |
May 04, 2009 | 3.849 | 3.874 | 3.822 | 3.844 | 1,089,468 | -0.04(-0.97%) |
May 01, 2009 | 3.898 | 3.916 | 3.862 | 3.881 | 657,981 | +0.00(+0.06%) |
Apr 30, 2009 | 3.947 | 3.961 | 3.851 | 3.879 | 859,559 | +0.01(+0.18%) |
Apr 29, 2009 | 3.837 | 3.914 | 3.832 | 3.872 | 721,435 | +0.07(+1.92%) |
Apr 28, 2009 | 3.785 | 3.853 | 3.785 | 3.799 | 755,688 | -0.04(-0.92%) |
Apr 27, 2009 | 3.787 | 3.893 | 3.745 | 3.834 | 1,004,940 | +0.03(+0.87%) |
Apr 24, 2009 | 3.771 | 3.837 | 3.771 | 3.801 | 806,359 | +0.03(+0.87%) |
Apr 23, 2009 | 3.907 | 3.907 | 3.742 | 3.768 | 1,651,796 | -0.13(-3.44%) |
Apr 22, 2009 | 3.916 | 3.961 | 3.895 | 3.902 | 889,909 | -0.06(-1.43%) |
Apr 21, 2009 | 3.961 | 3.966 | 3.848 | 3.959 | 1,028,777 | -0.04(-1.00%) |
Apr 20, 2009 | 3.994 | 4.058 | 3.938 | 3.999 | 704,541 | -0.01(-0.29%) |
Apr 17, 2009 | 4.043 | 4.043 | 3.982 | 4.011 | 834,141 | -0.01(-0.29%) |
Apr 16, 2009 | 3.987 | 4.041 | 3.961 | 4.022 | 809,381 | +0.07(+1.73%) |
Apr 15, 2009 | 3.919 | 3.989 | 3.895 | 3.954 | 802,473 | +0.06(+1.45%) |
Apr 14, 2009 | 3.905 | 3.975 | 3.884 | 3.898 | 672,852 | -0.01(-0.24%) |
Apr 13, 2009 | 3.989 | 4.022 | 3.898 | 3.907 | 1,119,150 | -0.11(-2.81%) |
Apr 09, 2009 | 4.114 | 4.114 | 3.968 | 4.020 | 1,721,023 | -0.05(-1.16%) |
Apr 08, 2009 | 4.041 | 4.069 | 3.978 | 4.067 | 671,751 | +0.07(+1.65%) |
Apr 07, 2009 | 3.985 | 4.001 | 3.919 | 4.001 | 496,416 | -0.01(-0.23%) |
Apr 06, 2009 | 3.975 | 4.011 | 3.891 | 4.011 | 539,120 | +0.00(+0.06%) |
Apr 03, 2009 | 3.980 | 4.062 | 3.964 | 4.008 | 688,675 | -0.01(-0.29%) |
Apr 02, 2009 | 4.008 | 4.051 | 3.971 | 4.020 | 1,259,723 | +0.08(+2.03%) |
Apr 01, 2009 | 3.881 | 3.952 | 3.834 | 3.940 | 596,725 | +0.05(+1.27%) |
Mar 31, 2009 | 3.834 | 3.928 | 3.759 | 3.891 | 973,527 | +0.12(+3.31%) |
Mar 30, 2009 | 3.876 | 3.876 | 3.747 | 3.766 | 620,897 | -0.15(-3.84%) |
Mar 26, 2009 | 3.940 | 3.987 | 3.851 | 3.916 | 1,091,857 | +0.04(+0.91%) |
Mar 25, 2009 | 3.945 | 3.978 | 3.829 | 3.881 | 1,061,363 | -0.02(-0.54%) |
Mar 24, 2009 | 3.964 | 4.011 | 3.902 | 3.902 | 1,412,628 | -0.14(-3.55%) |
Mar 23, 2009 | 3.949 | 4.062 | 3.949 | 4.046 | 1,641,193 | +0.22(+5.72%) |
Mar 20, 2009 | 3.827 | 3.853 | 3.783 | 3.827 | 773,148 | +0.01(+0.37%) |
Mar 19, 2009 | 3.909 | 3.916 | 3.794 | 3.813 | 917,194 | -0.10(-2.53%) |
Mar 18, 2009 | 3.858 | 3.938 | 3.793 | 3.912 | 736,332 | +0.07(+1.71%) |
Mar 17, 2009 | 3.813 | 3.874 | 3.766 | 3.846 | 952,267 | +0.08(+2.12%) |
Mar 16, 2009 | 3.813 | 3.860 | 3.766 | 3.766 | 787,113 | -0.02(-0.56%) |
Mar 13, 2009 | 3.834 | 3.858 | 3.709 | 3.787 | 0 | -0.04(-1.06%) |
Mar 12, 2009 | 3.686 | 3.916 | 3.601 | 3.828 | 1,269,764 | +0.18(+4.92%) |
Mar 11, 2009 | 3.528 | 3.655 | 3.484 | 3.648 | 1,284,682 | +0.14(+4.02%) |
Mar 10, 2009 | 3.502 | 3.575 | 3.467 | 3.507 | 1,259,391 | +0.03(+0.95%) |
Mar 09, 2009 | 3.535 | 3.575 | 3.446 | 3.474 | 1,551,224 | -0.07(-2.06%) |
Mar 06, 2009 | 3.590 | 3.611 | 3.488 | 3.547 | 0 | -0.06(-1.63%) |
Mar 05, 2009 | 3.719 | 3.740 | 3.590 | 3.606 | 1,337,827 | -0.20(-5.25%) |
Mar 04, 2009 | 3.693 | 3.834 | 3.630 | 3.806 | 1,245,919 | +0.03(+0.85%) |
Mar 02, 2009 | 3.916 | 3.952 | 3.733 | 3.774 | 1,912,033 | -0.20(-5.01%) |
Feb 27, 2009 | 3.884 | 3.996 | 3.827 | 3.973 | 0 | +0.02(+0.60%) |
Feb 26, 2009 | 3.996 | 4.011 | 3.928 | 3.949 | 1,250,255 | +0.01(+0.18%) |
Feb 25, 2009 | 3.898 | 3.964 | 3.881 | 3.942 | 986,179 | +0.01(+0.36%) |
Feb 24, 2009 | 3.813 | 3.928 | 3.794 | 3.928 | 1,142,932 | +0.06(+1.52%) |
Feb 23, 2009 | 3.952 | 3.952 | 3.754 | 3.869 | 1,173,770 | -0.05(-1.26%) |
Feb 20, 2009 | 3.994 | 3.996 | 3.733 | 3.919 | 2,137,775 | -0.09(-2.23%) |
Feb 19, 2009 | 4.100 | 4.102 | 3.994 | 4.008 | 1,517,481 | -0.03(-0.76%) |
Feb 18, 2009 | 4.039 | 4.086 | 4.018 | 4.039 | 879,493 | +0.02(+0.41%) |
Feb 17, 2009 | 4.133 | 4.135 | 4.018 | 4.022 | 1,461,020 | -0.12(-2.79%) |
Feb 13, 2009 | 4.116 | 4.161 | 4.091 | 4.138 | 804,629 | +0.02(+0.57%) |
Feb 12, 2009 | 4.138 | 4.138 | 4.041 | 4.114 | 1,032,752 | -0.03(-0.79%) |
Feb 11, 2009 | 4.112 | 4.175 | 4.046 | 4.147 | 1,223,574 | +0.05(+1.21%) |
Feb 10, 2009 | 4.123 | 4.131 | 4.059 | 4.098 | 927,091 | -0.04(-0.91%) |
Feb 09, 2009 | 4.135 | 4.138 | 4.093 | 4.135 | 871,850 | +0.01(+0.23%) |
Feb 06, 2009 | 4.098 | 4.126 | 4.065 | 4.126 | 999,630 | +0.05(+1.15%) |
Feb 05, 2009 | 4.036 | 4.083 | 4.022 | 4.079 | 980,384 | +0.01(+0.29%) |
Feb 04, 2009 | 4.088 | 4.131 | 4.048 | 4.067 | 786,267 | +0.02(+0.52%) |
Feb 03, 2009 | 4.098 | 4.133 | 4.043 | 4.046 | 986,132 | -0.01(-0.35%) |
Feb 02, 2009 | 4.036 | 4.128 | 4.032 | 4.060 | 743,878 | -0.02(-0.58%) |
Jan 30, 2009 | 4.140 | 4.152 | 4.022 | 4.083 | 0 | +0.00(+0.06%) |
Jan 29, 2009 | 4.091 | 4.152 | 4.046 | 4.081 | 832,746 | -0.04(-0.86%) |
Jan 28, 2009 | 4.182 | 4.182 | 4.100 | 4.116 | 962,827 | -0.01(-0.28%) |
Jan 27, 2009 | 4.418 | 4.418 | 4.095 | 4.128 | 1,424,506 | +0.04(+0.92%) |
Jan 26, 2009 | 4.128 | 4.128 | 4.048 | 4.091 | 740,451 | +0.02(+0.58%) |
Jan 23, 2009 | 4.048 | 4.144 | 4.011 | 4.067 | 882,163 | +0.03(+0.64%) |
Jan 22, 2009 | 4.055 | 4.116 | 4.011 | 4.041 | 1,017,974 | -0.04(-0.87%) |
Jan 21, 2009 | 4.076 | 4.152 | 4.006 | 4.076 | 920,012 | -0.00(-0.06%) |
Jan 20, 2009 | 4.086 | 4.100 | 4.034 | 4.079 | 897,374 | +0.01(+0.17%) |
Jan 16, 2009 | 4.029 | 4.091 | 4.001 | 4.072 | 1,383,753 | +0.07(+1.82%) |
Jan 15, 2009 | 4.076 | 4.076 | 3.980 | 3.999 | 1,071,349 | -0.04(-0.87%) |
Jan 14, 2009 | 4.018 | 4.116 | 3.994 | 4.034 | 1,311,146 | +0.01(+0.29%) |
Jan 13, 2009 | 4.051 | 4.074 | 4.008 | 4.022 | 1,370,987 | -0.06(-1.44%) |
Jan 12, 2009 | 4.145 | 4.149 | 4.058 | 4.081 | 958,405 | -0.07(-1.70%) |
Jan 09, 2009 | 4.234 | 4.234 | 4.119 | 4.152 | 989,376 | -0.02(-0.56%) |
Jan 08, 2009 | 4.175 | 4.175 | 4.074 | 4.175 | 1,005,412 | -0.02(-0.45%) |
Jan 07, 2009 | 4.203 | 4.220 | 4.140 | 4.194 | 993,015 | -0.04(-0.94%) |
Jan 06, 2009 | 4.272 | 4.293 | 4.178 | 4.234 | 1,060,427 | +0.01(+0.28%) |
Jan 05, 2009 | 4.220 | 4.269 | 4.116 | 4.222 | 1,081,935 | +0.02(+0.39%) |
Jan 02, 2009 | 4.222 | 4.255 | 4.196 | 4.206 | 0 | -0.02(-0.56%) |
Jan 01, 2009 | 4.234 | 4.293 | 4.152 | 4.229 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.234 | 4.293 | 4.152 | 4.229 | 1,052,979 | +0.09(+2.22%) |
Dec 30, 2008 | 4.220 | 4.232 | 4.053 | 4.138 | 1,647,442 | -0.08(-1.79%) |
Dec 29, 2008 | 4.340 | 4.340 | 4.175 | 4.213 | 1,141,053 | -0.13(-2.93%) |
Dec 26, 2008 | 4.227 | 4.363 | 4.218 | 4.340 | 1,498,265 | +0.11(+2.50%) |
Dec 24, 2008 | 4.187 | 4.234 | 4.178 | 4.234 | 538,214 | +0.08(+1.92%) |
Dec 23, 2008 | 4.149 | 4.199 | 4.093 | 4.154 | 1,118,840 | +0.02(+0.58%) |
Dec 22, 2008 | 4.112 | 4.180 | 4.081 | 4.130 | 1,314,725 | +0.01(+0.34%) |
Dec 19, 2008 | 4.093 | 4.116 | 4.067 | 4.116 | 1,054,395 | +0.07(+1.68%) |
Dec 18, 2008 | 4.093 | 4.100 | 4.034 | 4.048 | 1,152,119 | -0.03(-0.64%) |
Dec 17, 2008 | 4.140 | 4.142 | 4.051 | 4.074 | 1,316,821 | -0.04(-0.97%) |
Dec 16, 2008 | 4.121 | 4.180 | 4.074 | 4.114 | 1,187,638 | +0.01(+0.34%) |
Dec 15, 2008 | 4.112 | 4.159 | 4.072 | 4.100 | 1,057,609 | -0.02(-0.40%) |
Dec 12, 2008 | 4.058 | 4.116 | 4.025 | 4.116 | 891,422 | +0.02(+0.57%) |
Dec 11, 2008 | 4.100 | 4.112 | 4.011 | 4.093 | 1,059,994 | +0.00(+0.00%) |
Dec 10, 2008 | 4.041 | 4.109 | 4.004 | 4.093 | 1,082,126 | +0.09(+2.23%) |
Dec 09, 2008 | 4.043 | 4.091 | 3.959 | 4.004 | 987,148 | -0.00(-0.03%) |
Dec 08, 2008 | 4.093 | 4.116 | 3.945 | 4.005 | 1,172,397 | -0.03(-0.73%) |
Dec 05, 2008 | 3.989 | 4.048 | 3.919 | 4.034 | 1,153,917 | +0.07(+1.84%) |
Dec 04, 2008 | 3.874 | 4.036 | 3.874 | 3.961 | 1,066,830 | -0.01(-0.30%) |
Dec 03, 2008 | 3.928 | 3.973 | 3.775 | 3.973 | 989,495 | +0.19(+4.97%) |
Dec 02, 2008 | 3.789 | 3.839 | 3.728 | 3.785 | 725,372 | +0.08(+2.16%) |
Dec 01, 2008 | 3.914 | 3.914 | 3.684 | 3.705 | 843,970 | -0.22(-5.63%) |
Nov 28, 2008 | 3.860 | 3.928 | 3.860 | 3.926 | 277,722 | -0.01(-0.30%) |
Nov 26, 2008 | 3.898 | 3.938 | 3.801 | 3.938 | 775,371 | +0.06(+1.45%) |
Nov 25, 2008 | 3.982 | 3.982 | 3.881 | 3.881 | 1,111,931 | +0.05(+1.29%) |
Nov 24, 2008 | 3.684 | 3.919 | 3.684 | 3.832 | 1,575,868 | +0.16(+4.42%) |
Nov 21, 2008 | 3.789 | 3.808 | 3.531 | 3.669 | 1,714,281 | -0.12(-3.11%) |
Nov 20, 2008 | 3.973 | 3.973 | 3.658 | 3.787 | 1,743,457 | -0.20(-4.90%) |
Nov 19, 2008 | 4.046 | 4.058 | 3.931 | 3.982 | 1,032,582 | -0.04(-1.08%) |
Nov 18, 2008 | 4.006 | 4.055 | 3.940 | 4.026 | 1,154,431 | +0.06(+1.45%) |
Nov 17, 2008 | 3.999 | 4.041 | 3.942 | 3.968 | 862,331 | -0.05(-1.34%) |
Nov 14, 2008 | 3.968 | 4.022 | 3.848 | 4.022 | 762,822 | +0.03(+0.72%) |
Nov 13, 2008 | 3.954 | 3.999 | 3.799 | 3.994 | 1,066,979 | +0.07(+1.91%) |
Nov 12, 2008 | 3.959 | 4.053 | 3.848 | 3.919 | 1,132,342 | -0.05(-1.30%) |
Nov 11, 2008 | 3.855 | 3.971 | 3.829 | 3.971 | 758,473 | +0.11(+2.93%) |
Nov 10, 2008 | 4.302 | 4.302 | 3.815 | 3.858 | 946,723 | -0.15(-3.76%) |
Nov 07, 2008 | 3.811 | 4.008 | 3.801 | 4.008 | 808,595 | +0.23(+6.17%) |
Nov 06, 2008 | 3.996 | 4.053 | 3.731 | 3.775 | 1,367,603 | -0.21(-5.20%) |
Nov 05, 2008 | 3.980 | 4.074 | 3.952 | 3.982 | 1,014,654 | -0.01(-0.29%) |
Nov 04, 2008 | 4.199 | 4.199 | 3.987 | 3.994 | 1,125,136 | -0.14(-3.47%) |