Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.510 | 6.540 | 6.170 | 6.380 | 799,965 | -0.11(-1.69%) |
Sep 29, 2009 | 6.490 | 6.650 | 6.470 | 6.490 | 424,899 | -0.01(-0.15%) |
Sep 28, 2009 | 6.540 | 6.670 | 6.311 | 6.500 | 566,224 | +0.02(+0.31%) |
Sep 25, 2009 | 6.310 | 6.850 | 6.280 | 6.480 | 904,915 | +0.17(+2.69%) |
Sep 24, 2009 | 6.720 | 6.720 | 6.260 | 6.310 | 1,210,931 | -0.40(-5.96%) |
Sep 23, 2009 | 6.860 | 6.920 | 6.670 | 6.710 | 695,404 | -0.14(-2.04%) |
Sep 22, 2009 | 7.030 | 7.250 | 6.820 | 6.850 | 697,615 | -0.14(-2.00%) |
Sep 21, 2009 | 6.750 | 7.070 | 6.700 | 6.990 | 915,764 | +0.18(+2.64%) |
Sep 18, 2009 | 6.790 | 6.920 | 6.600 | 6.810 | 1,060,973 | +0.05(+0.74%) |
Sep 17, 2009 | 6.700 | 6.920 | 6.650 | 6.760 | 951,489 | +0.07(+1.05%) |
Sep 16, 2009 | 6.270 | 6.740 | 6.040 | 6.690 | 573,985 | +0.08(+1.21%) |
Sep 15, 2009 | 6.530 | 6.680 | 6.480 | 6.610 | 706,456 | +0.08(+1.23%) |
Sep 14, 2009 | 6.320 | 6.550 | 6.220 | 6.530 | 535,661 | +0.15(+2.35%) |
Sep 11, 2009 | 6.440 | 6.580 | 6.360 | 6.380 | 513,703 | -0.06(-0.93%) |
Sep 10, 2009 | 6.350 | 6.470 | 6.182 | 6.440 | 481,687 | +0.06(+0.94%) |
Sep 09, 2009 | 6.240 | 6.460 | 6.170 | 6.380 | 623,859 | +0.11(+1.75%) |
Sep 08, 2009 | 6.260 | 6.330 | 6.160 | 6.270 | 858,526 | +0.02(+0.32%) |
Sep 04, 2009 | 6.090 | 6.250 | 5.960 | 6.250 | 922,847 | +0.14(+2.29%) |
Sep 03, 2009 | 6.120 | 6.180 | 5.900 | 6.110 | 827,921 | +0.00(+0.00%) |
Sep 02, 2009 | 5.920 | 6.250 | 5.760 | 6.110 | 1,946,081 | +0.15(+2.52%) |
Sep 01, 2009 | 5.730 | 6.190 | 5.720 | 5.960 | 2,125,806 | +0.24(+4.20%) |
Aug 31, 2009 | 5.660 | 5.720 | 5.560 | 5.720 | 670,226 | +0.01(+0.18%) |
Aug 28, 2009 | 5.890 | 5.890 | 5.620 | 5.710 | 438,385 | -0.12(-2.06%) |
Aug 27, 2009 | 5.820 | 5.840 | 5.600 | 5.830 | 367,601 | +0.05(+0.87%) |
Aug 26, 2009 | 5.730 | 5.950 | 5.730 | 5.780 | 570,069 | +0.05(+0.87%) |
Aug 25, 2009 | 5.690 | 5.880 | 5.620 | 5.730 | 661,964 | +0.06(+1.06%) |
Aug 24, 2009 | 5.700 | 5.750 | 5.620 | 5.670 | 410,158 | -0.02(-0.35%) |
Aug 21, 2009 | 5.720 | 5.800 | 5.640 | 5.690 | 646,066 | +0.03(+0.53%) |
Aug 20, 2009 | 5.680 | 5.700 | 5.480 | 5.660 | 374,210 | -0.05(-0.88%) |
Aug 19, 2009 | 5.400 | 5.710 | 5.360 | 5.710 | 605,712 | +0.22(+4.01%) |
Aug 18, 2009 | 5.620 | 5.620 | 5.440 | 5.490 | 429,774 | -0.11(-1.96%) |
Aug 17, 2009 | 5.480 | 5.620 | 5.360 | 5.600 | 719,704 | -0.01(-0.18%) |
Aug 14, 2009 | 5.680 | 5.680 | 5.500 | 5.610 | 555,473 | -0.09(-1.58%) |
Aug 13, 2009 | 5.690 | 5.710 | 5.470 | 5.700 | 681,352 | +0.08(+1.42%) |
Aug 12, 2009 | 5.410 | 5.740 | 5.410 | 5.620 | 764,595 | +0.23(+4.27%) |
Aug 11, 2009 | 5.560 | 5.600 | 5.350 | 5.390 | 544,671 | -0.22(-3.92%) |
Aug 10, 2009 | 5.510 | 5.630 | 5.460 | 5.610 | 537,602 | +0.04(+0.72%) |
Aug 07, 2009 | 5.560 | 5.690 | 5.450 | 5.570 | 674,662 | +0.12(+2.20%) |
Aug 06, 2009 | 5.640 | 5.680 | 5.450 | 5.450 | 665,209 | -0.18(-3.20%) |
Aug 05, 2009 | 5.800 | 5.800 | 5.600 | 5.630 | 641,510 | -0.18(-3.10%) |
Aug 04, 2009 | 5.590 | 5.820 | 5.500 | 5.810 | 719,180 | +0.16(+2.83%) |
Aug 03, 2009 | 5.350 | 5.650 | 5.330 | 5.650 | 1,181,030 | +0.30(+5.61%) |
Jul 31, 2009 | 5.840 | 5.840 | 5.310 | 5.350 | 2,139,823 | -0.55(-9.32%) |
Jul 30, 2009 | 5.900 | 5.970 | 5.690 | 5.900 | 1,735,387 | +0.08(+1.37%) |
Jul 29, 2009 | 6.000 | 6.010 | 5.700 | 5.820 | 1,133,600 | -0.05(-0.85%) |
Jul 28, 2009 | 5.680 | 6.010 | 5.610 | 5.870 | 1,369,713 | +0.13(+2.26%) |
Jul 27, 2009 | 5.880 | 6.050 | 5.500 | 5.740 | 2,711,163 | +0.00(+0.00%) |
Jul 24, 2009 | 5.000 | 5.850 | 5.000 | 5.740 | 3,718,370 | +0.70(+13.89%) |
Jul 23, 2009 | 4.820 | 5.090 | 4.810 | 5.040 | 1,219,813 | +0.23(+4.78%) |
Jul 22, 2009 | 4.750 | 4.920 | 4.700 | 4.810 | 591,556 | +0.05(+1.05%) |
Jul 21, 2009 | 4.820 | 4.820 | 4.670 | 4.760 | 313,418 | -0.05(-1.04%) |
Jul 20, 2009 | 4.780 | 4.890 | 4.700 | 4.810 | 429,827 | +0.05(+1.05%) |
Jul 17, 2009 | 4.730 | 4.820 | 4.580 | 4.760 | 994,124 | +0.04(+0.85%) |
Jul 16, 2009 | 4.640 | 4.730 | 4.580 | 4.720 | 633,246 | +0.07(+1.51%) |
Jul 15, 2009 | 4.490 | 4.650 | 4.460 | 4.650 | 772,177 | +0.16(+3.56%) |
Jul 14, 2009 | 4.460 | 4.500 | 4.450 | 4.490 | 263,351 | +0.04(+0.90%) |
Jul 13, 2009 | 4.340 | 4.450 | 4.250 | 4.450 | 645,200 | +0.03(+0.68%) |
Jul 10, 2009 | 4.360 | 4.445 | 4.330 | 4.420 | 465,045 | +0.02(+0.45%) |
Jul 09, 2009 | 4.460 | 4.500 | 4.360 | 4.400 | 422,601 | -0.01(-0.23%) |
Jul 08, 2009 | 4.570 | 4.630 | 4.360 | 4.410 | 730,372 | -0.11(-2.43%) |
Jul 07, 2009 | 4.560 | 4.620 | 4.510 | 4.520 | 353,915 | -0.05(-1.09%) |
Jul 06, 2009 | 4.700 | 4.790 | 4.520 | 4.570 | 590,365 | -0.15(-3.18%) |
Jul 02, 2009 | 4.820 | 4.900 | 4.710 | 4.720 | 676,210 | -0.18(-3.67%) |
Jul 01, 2009 | 4.900 | 4.950 | 4.800 | 4.900 | 546,991 | +0.03(+0.62%) |
Jun 30, 2009 | 4.990 | 5.030 | 4.850 | 4.870 | 644,913 | -0.10(-2.01%) |
Jun 29, 2009 | 5.050 | 5.070 | 4.900 | 4.970 | 465,004 | -0.08(-1.58%) |
Jun 26, 2009 | 4.940 | 5.080 | 4.890 | 5.050 | 1,293,094 | +0.06(+1.20%) |
Jun 25, 2009 | 4.840 | 4.990 | 4.800 | 4.990 | 901,909 | +0.13(+2.67%) |
Jun 24, 2009 | 4.970 | 4.970 | 4.840 | 4.860 | 797,786 | -0.01(-0.21%) |
Jun 23, 2009 | 4.930 | 5.000 | 4.820 | 4.870 | 593,719 | -0.09(-1.81%) |
Jun 22, 2009 | 5.060 | 5.100 | 4.940 | 4.960 | 1,171,061 | -0.13(-2.55%) |
Jun 19, 2009 | 5.000 | 5.170 | 4.990 | 5.090 | 1,663,228 | +0.17(+3.46%) |
Jun 18, 2009 | 4.940 | 4.990 | 4.870 | 4.920 | 980,075 | -0.01(-0.20%) |
Jun 17, 2009 | 4.980 | 5.010 | 4.875 | 4.930 | 1,090,490 | +0.05(+1.02%) |
Jun 16, 2009 | 4.950 | 4.950 | 4.820 | 4.880 | 1,339,518 | +0.02(+0.41%) |
Jun 15, 2009 | 4.970 | 5.010 | 4.800 | 4.860 | 1,340,996 | -0.10(-2.02%) |
Jun 12, 2009 | 4.950 | 5.030 | 4.872 | 4.960 | 931,850 | +0.03(+0.61%) |
Jun 11, 2009 | 4.890 | 5.070 | 4.810 | 4.930 | 1,901,511 | +0.22(+4.67%) |
Jun 10, 2009 | 4.890 | 4.900 | 4.570 | 4.710 | 1,792,252 | -0.15(-3.09%) |
Jun 09, 2009 | 4.920 | 4.970 | 4.770 | 4.860 | 731,441 | -0.04(-0.82%) |
Jun 08, 2009 | 4.860 | 5.010 | 4.810 | 4.900 | 1,044,249 | -0.08(-1.61%) |
Jun 05, 2009 | 5.060 | 5.120 | 4.880 | 4.980 | 887,635 | -0.05(-0.99%) |
Jun 04, 2009 | 5.150 | 5.170 | 4.960 | 5.030 | 1,240,818 | -0.06(-1.18%) |
Jun 03, 2009 | 4.950 | 5.180 | 4.850 | 5.090 | 2,341,364 | +0.09(+1.80%) |
Jun 02, 2009 | 5.130 | 5.200 | 4.950 | 5.000 | 2,758,232 | -0.13(-2.53%) |
Jun 01, 2009 | 5.210 | 5.360 | 5.030 | 5.130 | 5,142,881 | -0.42(-7.57%) |
May 29, 2009 | 5.540 | 5.740 | 5.360 | 5.550 | 7,090,828 | +0.19(+3.54%) |
May 28, 2009 | 5.700 | 6.100 | 5.220 | 5.360 | 28,431,404 | +0.85(+18.85%) |
May 27, 2009 | 4.550 | 4.650 | 4.440 | 4.510 | 439,079 | -0.06(-1.31%) |
May 26, 2009 | 4.300 | 4.650 | 4.280 | 4.570 | 721,593 | +0.17(+3.86%) |
May 22, 2009 | 4.510 | 4.540 | 4.370 | 4.400 | 539,237 | -0.09(-2.00%) |
May 21, 2009 | 4.540 | 4.710 | 4.350 | 4.490 | 950,431 | -0.09(-1.97%) |
May 20, 2009 | 4.720 | 4.810 | 4.560 | 4.580 | 671,265 | -0.09(-1.93%) |
May 19, 2009 | 4.780 | 4.840 | 4.590 | 4.670 | 807,685 | -0.08(-1.68%) |
May 18, 2009 | 4.790 | 4.880 | 4.520 | 4.750 | 1,494,359 | +0.08(+1.71%) |
May 15, 2009 | 5.450 | 5.450 | 4.610 | 4.670 | 3,763,917 | +0.25(+5.66%) |
May 14, 2009 | 4.200 | 4.460 | 4.200 | 4.420 | 780,956 | +0.26(+6.25%) |
May 13, 2009 | 4.420 | 4.435 | 4.090 | 4.160 | 1,442,448 | -0.27(-6.09%) |
May 12, 2009 | 4.750 | 4.750 | 4.420 | 4.430 | 643,928 | -0.27(-5.74%) |
May 11, 2009 | 4.660 | 4.880 | 4.630 | 4.700 | 1,087,473 | -0.09(-1.88%) |
May 08, 2009 | 4.700 | 4.920 | 4.660 | 4.790 | 990,950 | +0.20(+4.36%) |
May 07, 2009 | 4.650 | 4.797 | 4.460 | 4.590 | 1,075,326 | +0.01(+0.22%) |
May 06, 2009 | 4.940 | 5.040 | 4.570 | 4.580 | 696,088 | -0.29(-5.95%) |
May 05, 2009 | 4.890 | 4.990 | 4.790 | 4.870 | 660,491 | -0.04(-0.81%) |
May 04, 2009 | 4.890 | 4.990 | 4.860 | 4.910 | 734,229 | +0.05(+1.03%) |
May 01, 2009 | 4.900 | 5.000 | 4.770 | 4.860 | 607,206 | -0.07(-1.42%) |
Apr 30, 2009 | 5.030 | 5.180 | 4.930 | 4.930 | 650,694 | -0.06(-1.20%) |
Apr 29, 2009 | 4.910 | 5.140 | 4.880 | 4.990 | 1,023,972 | +0.16(+3.31%) |
Apr 28, 2009 | 4.730 | 4.930 | 4.700 | 4.830 | 846,138 | +0.05(+1.05%) |
Apr 27, 2009 | 4.820 | 4.910 | 4.740 | 4.780 | 701,791 | -0.16(-3.24%) |
Apr 24, 2009 | 5.040 | 5.120 | 4.920 | 4.940 | 639,529 | -0.05(-1.00%) |
Apr 23, 2009 | 5.170 | 5.260 | 4.950 | 4.990 | 748,129 | -0.19(-3.67%) |
Apr 22, 2009 | 5.230 | 5.400 | 5.150 | 5.180 | 544,103 | -0.07(-1.33%) |
Apr 21, 2009 | 5.040 | 5.420 | 4.980 | 5.250 | 926,950 | +0.17(+3.35%) |
Apr 20, 2009 | 5.240 | 5.320 | 5.030 | 5.080 | 634,771 | -0.33(-6.10%) |
Apr 17, 2009 | 5.260 | 5.500 | 5.010 | 5.410 | 683,125 | +0.18(+3.44%) |
Apr 16, 2009 | 5.200 | 5.310 | 5.030 | 5.230 | 612,770 | +0.08(+1.55%) |
Apr 15, 2009 | 4.930 | 5.160 | 4.920 | 5.150 | 349,922 | +0.16(+3.21%) |
Apr 14, 2009 | 4.880 | 5.130 | 4.850 | 4.990 | 638,444 | +0.00(+0.00%) |
Apr 13, 2009 | 5.000 | 5.100 | 4.880 | 4.990 | 496,375 | -0.10(-1.96%) |
Apr 09, 2009 | 4.980 | 5.170 | 4.830 | 5.090 | 651,716 | +0.22(+4.52%) |
Apr 08, 2009 | 4.740 | 4.890 | 4.730 | 4.870 | 675,402 | +0.16(+3.40%) |
Apr 07, 2009 | 4.910 | 5.040 | 4.710 | 4.710 | 492,622 | -0.28(-5.61%) |
Apr 06, 2009 | 4.790 | 5.100 | 4.750 | 4.990 | 766,324 | +0.13(+2.67%) |
Apr 03, 2009 | 4.910 | 4.930 | 4.720 | 4.860 | 467,647 | -0.05(-1.02%) |
Apr 02, 2009 | 4.710 | 4.910 | 4.600 | 4.910 | 1,020,337 | +0.36(+7.91%) |
Apr 01, 2009 | 4.390 | 4.620 | 4.390 | 4.550 | 499,136 | -0.05(-1.09%) |
Mar 31, 2009 | 4.590 | 4.760 | 4.530 | 4.600 | 480,290 | +0.10(+2.22%) |
Mar 30, 2009 | 4.500 | 4.610 | 4.400 | 4.500 | 444,562 | -0.39(-7.98%) |
Mar 26, 2009 | 4.900 | 4.990 | 4.760 | 4.890 | 648,038 | +0.10(+2.09%) |
Mar 25, 2009 | 4.690 | 4.840 | 4.480 | 4.790 | 586,600 | +0.17(+3.68%) |
Mar 24, 2009 | 4.880 | 4.950 | 4.620 | 4.620 | 648,008 | -0.34(-6.85%) |
Mar 23, 2009 | 4.760 | 4.960 | 4.650 | 4.960 | 693,912 | +0.40(+8.77%) |
Mar 20, 2009 | 4.640 | 4.950 | 4.560 | 4.560 | 858,653 | -0.02(-0.44%) |
Mar 19, 2009 | 5.010 | 5.010 | 4.535 | 4.580 | 1,022,508 | -0.37(-7.47%) |
Mar 18, 2009 | 4.880 | 5.020 | 4.730 | 4.950 | 1,039,334 | +0.05(+1.02%) |
Mar 17, 2009 | 4.630 | 4.910 | 4.550 | 4.900 | 588,402 | +0.25(+5.38%) |
Mar 16, 2009 | 4.900 | 5.000 | 4.650 | 4.650 | 492,689 | -0.19(-3.93%) |
Mar 13, 2009 | 4.960 | 4.990 | 4.809 | 4.840 | 738,446 | -0.07(-1.43%) |
Mar 12, 2009 | 4.450 | 4.990 | 4.400 | 4.910 | 1,267,480 | +0.44(+9.84%) |
Mar 11, 2009 | 4.740 | 4.755 | 4.390 | 4.470 | 845,072 | -0.07(-1.54%) |
Mar 10, 2009 | 4.350 | 4.560 | 4.330 | 4.540 | 831,078 | +0.32(+7.58%) |
Mar 09, 2009 | 4.270 | 4.380 | 4.180 | 4.220 | 1,247,401 | -0.12(-2.76%) |
Mar 06, 2009 | 4.390 | 4.500 | 4.310 | 4.340 | 849,154 | +0.01(+0.23%) |
Mar 05, 2009 | 4.500 | 4.690 | 4.320 | 4.330 | 1,146,087 | -0.30(-6.48%) |
Mar 04, 2009 | 4.470 | 4.730 | 4.350 | 4.630 | 1,466,670 | +0.30(+6.93%) |
Mar 02, 2009 | 4.200 | 5.120 | 4.200 | 4.330 | 1,857,223 | +0.01(+0.23%) |
Feb 27, 2009 | 4.340 | 4.490 | 4.280 | 4.320 | 799,984 | -0.10(-2.26%) |
Feb 26, 2009 | 4.730 | 4.740 | 4.390 | 4.420 | 940,230 | -0.23(-4.95%) |
Feb 25, 2009 | 4.840 | 4.880 | 4.600 | 4.650 | 726,556 | -0.17(-3.53%) |
Feb 24, 2009 | 4.690 | 4.895 | 4.570 | 4.820 | 1,193,601 | +0.21(+4.56%) |
Feb 23, 2009 | 4.680 | 4.760 | 4.600 | 4.610 | 637,849 | -0.08(-1.71%) |
Feb 20, 2009 | 4.720 | 4.900 | 4.607 | 4.690 | 735,636 | -0.09(-1.88%) |
Feb 19, 2009 | 4.920 | 5.010 | 4.780 | 4.780 | 657,502 | -0.07(-1.44%) |
Feb 18, 2009 | 5.010 | 5.040 | 4.820 | 4.850 | 593,346 | -0.12(-2.41%) |
Feb 17, 2009 | 5.000 | 5.120 | 4.900 | 4.970 | 479,761 | -0.29(-5.51%) |
Feb 13, 2009 | 5.560 | 5.560 | 5.210 | 5.260 | 564,564 | -0.28(-5.05%) |
Feb 12, 2009 | 5.310 | 5.600 | 5.280 | 5.540 | 408,637 | +0.01(+0.18%) |
Feb 11, 2009 | 5.450 | 5.670 | 5.350 | 5.530 | 469,456 | +0.04(+0.73%) |
Feb 10, 2009 | 5.930 | 6.110 | 5.460 | 5.490 | 715,647 | -0.51(-8.50%) |
Feb 09, 2009 | 5.850 | 6.040 | 5.690 | 6.000 | 551,864 | +0.15(+2.56%) |
Feb 06, 2009 | 5.540 | 5.880 | 5.510 | 5.850 | 932,142 | +0.29(+5.22%) |
Feb 05, 2009 | 5.310 | 5.600 | 5.290 | 5.560 | 683,815 | +0.18(+3.35%) |
Feb 04, 2009 | 5.340 | 5.640 | 5.120 | 5.380 | 669,989 | +0.03(+0.56%) |
Feb 03, 2009 | 5.200 | 5.410 | 5.090 | 5.350 | 589,649 | +0.19(+3.68%) |
Feb 02, 2009 | 4.820 | 5.210 | 4.820 | 5.160 | 681,464 | +0.23(+4.67%) |
Jan 30, 2009 | 5.000 | 5.140 | 4.880 | 4.930 | 365,754 | -0.02(-0.40%) |
Jan 29, 2009 | 5.230 | 5.250 | 4.880 | 4.950 | 711,645 | -0.35(-6.60%) |
Jan 28, 2009 | 5.020 | 5.300 | 4.950 | 5.300 | 737,104 | +0.37(+7.51%) |
Jan 27, 2009 | 4.690 | 5.000 | 4.500 | 4.930 | 501,298 | +0.25(+5.34%) |
Jan 26, 2009 | 4.450 | 4.810 | 4.260 | 4.680 | 727,990 | +0.23(+5.17%) |
Jan 23, 2009 | 4.310 | 4.640 | 4.300 | 4.450 | 514,751 | -0.03(-0.67%) |
Jan 22, 2009 | 4.490 | 4.620 | 4.300 | 4.480 | 528,302 | -0.16(-3.45%) |
Jan 21, 2009 | 4.270 | 4.700 | 4.240 | 4.640 | 683,903 | +0.44(+10.48%) |
Jan 20, 2009 | 4.660 | 4.700 | 4.200 | 4.200 | 768,523 | -0.53(-11.21%) |
Jan 16, 2009 | 4.640 | 4.760 | 4.460 | 4.730 | 561,895 | +0.13(+2.83%) |
Jan 15, 2009 | 4.790 | 4.860 | 4.340 | 4.600 | 1,818,832 | -0.19(-3.97%) |
Jan 14, 2009 | 4.790 | 4.990 | 4.710 | 4.790 | 435,290 | -0.11(-2.24%) |
Jan 13, 2009 | 4.730 | 5.060 | 4.630 | 4.900 | 605,994 | +0.15(+3.16%) |
Jan 12, 2009 | 4.850 | 4.880 | 4.570 | 4.750 | 672,151 | -0.10(-2.06%) |
Jan 09, 2009 | 5.150 | 5.220 | 4.850 | 4.850 | 614,157 | -0.32(-6.19%) |
Jan 08, 2009 | 4.810 | 5.170 | 4.800 | 5.170 | 551,497 | +0.24(+4.87%) |
Jan 07, 2009 | 5.090 | 5.120 | 4.840 | 4.930 | 710,841 | -0.28(-5.37%) |
Jan 06, 2009 | 5.250 | 5.300 | 5.120 | 5.210 | 765,378 | +0.05(+0.97%) |
Jan 05, 2009 | 5.220 | 5.230 | 4.930 | 5.160 | 516,241 | -0.06(-1.15%) |
Jan 02, 2009 | 5.030 | 5.250 | 4.940 | 5.220 | 398,575 | +0.20(+3.98%) |
Dec 31, 2008 | 4.950 | 5.080 | 4.840 | 5.020 | 754,488 | +0.10(+2.03%) |
Dec 30, 2008 | 4.740 | 4.920 | 4.650 | 4.920 | 780,938 | +0.26(+5.58%) |
Dec 29, 2008 | 4.930 | 4.940 | 4.580 | 4.660 | 427,250 | -0.27(-5.48%) |
Dec 26, 2008 | 4.900 | 4.940 | 4.700 | 4.930 | 290,774 | +0.06(+1.23%) |
Dec 24, 2008 | 4.960 | 5.020 | 4.840 | 4.870 | 202,322 | -0.07(-1.42%) |
Dec 23, 2008 | 5.110 | 5.220 | 4.910 | 4.940 | 627,108 | -0.14(-2.76%) |
Dec 22, 2008 | 5.220 | 5.350 | 4.800 | 5.080 | 1,222,404 | -0.04(-0.78%) |
Dec 19, 2008 | 5.250 | 5.350 | 5.060 | 5.120 | 1,629,350 | +0.01(+0.20%) |
Dec 18, 2008 | 5.330 | 5.450 | 5.020 | 5.110 | 993,623 | -0.18(-3.40%) |
Dec 17, 2008 | 4.950 | 5.500 | 4.900 | 5.290 | 1,275,456 | +0.25(+4.96%) |
Dec 16, 2008 | 4.690 | 5.040 | 4.660 | 5.040 | 1,699,215 | +0.52(+11.50%) |
Dec 15, 2008 | 5.390 | 5.400 | 4.450 | 4.520 | 2,227,433 | -0.43(-8.69%) |
Dec 12, 2008 | 4.500 | 5.000 | 4.000 | 4.950 | 5,331,359 | +1.22(+32.71%) |
Dec 11, 2008 | 3.800 | 4.040 | 3.690 | 3.730 | 1,011,600 | -0.07(-1.84%) |
Dec 10, 2008 | 3.610 | 3.840 | 3.590 | 3.800 | 786,454 | +0.25(+7.04%) |
Dec 09, 2008 | 3.720 | 3.900 | 3.500 | 3.550 | 804,454 | -0.15(-4.05%) |
Dec 08, 2008 | 3.650 | 3.740 | 3.480 | 3.700 | 873,955 | +0.16(+4.52%) |
Dec 05, 2008 | 3.270 | 3.600 | 3.120 | 3.540 | 1,003,959 | +0.20(+5.99%) |
Dec 04, 2008 | 3.390 | 3.640 | 3.110 | 3.340 | 1,113,771 | -0.10(-2.91%) |
Dec 03, 2008 | 3.238 | 3.480 | 3.100 | 3.440 | 1,055,186 | +0.14(+4.24%) |
Dec 02, 2008 | 2.910 | 3.400 | 2.800 | 3.300 | 1,602,505 | +0.52(+18.71%) |
Dec 01, 2008 | 3.000 | 3.030 | 2.760 | 2.780 | 1,225,819 | -0.31(-10.03%) |
Nov 28, 2008 | 2.990 | 3.090 | 2.950 | 3.090 | 188,342 | +0.06(+1.98%) |
Nov 26, 2008 | 2.560 | 3.040 | 2.530 | 3.030 | 643,507 | +0.41(+15.65%) |
Nov 25, 2008 | 2.910 | 2.970 | 2.500 | 2.620 | 1,335,894 | -0.24(-8.39%) |
Nov 24, 2008 | 2.710 | 2.930 | 2.420 | 2.860 | 1,500,608 | +0.46(+19.17%) |
Nov 21, 2008 | 2.760 | 2.920 | 2.110 | 2.400 | 2,313,832 | -0.31(-11.44%) |
Nov 20, 2008 | 2.850 | 2.880 | 2.590 | 2.710 | 1,497,719 | -0.17(-5.90%) |
Nov 19, 2008 | 2.980 | 3.160 | 2.880 | 2.880 | 680,572 | -0.10(-3.36%) |
Nov 18, 2008 | 3.000 | 3.250 | 2.924 | 2.980 | 824,674 | -0.02(-0.67%) |
Nov 17, 2008 | 3.010 | 3.270 | 2.965 | 3.000 | 861,930 | -0.05(-1.64%) |
Nov 14, 2008 | 3.250 | 3.300 | 3.050 | 3.050 | 594,261 | -0.26(-7.85%) |
Nov 13, 2008 | 3.090 | 3.340 | 2.930 | 3.310 | 753,166 | +0.24(+7.82%) |
Nov 12, 2008 | 3.330 | 3.460 | 3.030 | 3.070 | 976,917 | -0.30(-8.90%) |
Nov 11, 2008 | 3.440 | 3.500 | 3.290 | 3.370 | 947,078 | -0.09(-2.60%) |
Nov 10, 2008 | 3.570 | 3.680 | 3.400 | 3.460 | 992,006 | -0.03(-0.86%) |
Nov 07, 2008 | 3.520 | 3.550 | 3.400 | 3.490 | 789,943 | +0.02(+0.58%) |
Nov 06, 2008 | 3.380 | 3.495 | 3.370 | 3.470 | 730,073 | +0.07(+2.06%) |
Nov 05, 2008 | 3.930 | 3.930 | 3.350 | 3.400 | 1,076,924 | -0.40(-10.53%) |
Nov 04, 2008 | 3.770 | 3.930 | 3.700 | 3.800 | 921,750 | +0.08(+2.15%) |
Nov 03, 2008 | 3.670 | 3.720 | 3.450 | 3.720 | 938,673 | +0.28(+8.14%) |
Oct 31, 2008 | 3.330 | 3.470 | 3.290 | 3.440 | 1,667,326 | +0.19(+5.85%) |
Oct 30, 2008 | 3.110 | 3.300 | 3.090 | 3.250 | 2,110,706 | +0.29(+9.80%) |
Oct 29, 2008 | 3.020 | 3.180 | 2.890 | 2.960 | 2,354,584 | -0.05(-1.66%) |
Oct 28, 2008 | 3.160 | 3.200 | 2.930 | 3.010 | 2,519,181 | -0.02(-0.66%) |
Oct 27, 2008 | 3.480 | 3.530 | 3.030 | 3.030 | 1,247,778 | -0.44(-12.68%) |
Oct 24, 2008 | 3.370 | 3.710 | 3.300 | 3.470 | 2,455,334 | -0.06(-1.70%) |
Oct 23, 2008 | 4.000 | 4.180 | 3.360 | 3.530 | 3,230,719 | -0.97(-21.56%) |
Oct 22, 2008 | 4.460 | 4.715 | 4.400 | 4.500 | 519,409 | -0.07(-1.53%) |
Oct 21, 2008 | 4.670 | 4.950 | 4.550 | 4.570 | 557,797 | -0.19(-3.99%) |
Oct 20, 2008 | 4.500 | 4.760 | 4.400 | 4.760 | 790,804 | +0.38(+8.68%) |
Oct 17, 2008 | 4.310 | 4.670 | 3.660 | 4.380 | 968,722 | -0.12(-2.67%) |
Oct 16, 2008 | 4.150 | 4.570 | 4.015 | 4.500 | 1,416,516 | +0.35(+8.43%) |
Oct 15, 2008 | 4.580 | 4.860 | 4.070 | 4.150 | 762,590 | -0.50(-10.75%) |
Oct 14, 2008 | 5.000 | 5.210 | 4.370 | 4.650 | 1,472,825 | -0.19(-3.93%) |
Oct 13, 2008 | 4.260 | 4.850 | 4.020 | 4.840 | 1,674,987 | +0.83(+20.70%) |
Oct 10, 2008 | 3.530 | 4.010 | 3.110 | 4.010 | 2,892,006 | +0.39(+10.77%) |
Oct 09, 2008 | 4.150 | 4.320 | 3.599 | 3.620 | 1,747,812 | -0.43(-10.62%) |
Oct 08, 2008 | 4.240 | 4.370 | 3.960 | 4.050 | 1,149,803 | -0.22(-5.15%) |
Oct 07, 2008 | 4.850 | 5.100 | 4.260 | 4.270 | 1,011,872 | -0.48(-10.11%) |
Oct 06, 2008 | 5.100 | 5.120 | 4.400 | 4.750 | 2,066,952 | -0.39(-7.59%) |
Oct 03, 2008 | 5.530 | 5.580 | 5.120 | 5.140 | 1,105,341 | -0.29(-5.34%) |
Oct 02, 2008 | 5.880 | 5.940 | 5.430 | 5.430 | 791,356 | -0.50(-8.43%) |