Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.353 | 7.401 | 7.285 | 7.298 | 1,334,871 | -0.02(-0.28%) |
Jan 28, 2010 | 7.462 | 7.469 | 7.305 | 7.319 | 560,175 | -0.05(-0.69%) |
Jan 27, 2010 | 7.366 | 7.486 | 7.332 | 7.370 | 949,634 | -0.00(-0.02%) |
Jan 26, 2010 | 7.455 | 7.503 | 7.349 | 7.372 | 497,049 | -0.15(-2.01%) |
Jan 25, 2010 | 7.441 | 7.557 | 7.285 | 7.523 | 887,762 | +0.14(+1.84%) |
Jan 22, 2010 | 7.404 | 7.533 | 7.322 | 7.387 | 985,070 | -0.06(-0.87%) |
Jan 21, 2010 | 7.455 | 7.632 | 7.448 | 7.452 | 1,002,159 | -0.04(-0.55%) |
Jan 20, 2010 | 7.554 | 7.557 | 7.332 | 7.492 | 2,128,338 | -0.16(-2.05%) |
Jan 19, 2010 | 7.704 | 7.778 | 7.618 | 7.649 | 1,196,292 | +0.00(+0.04%) |
Jan 15, 2010 | 7.860 | 7.646 | 7.646 | 7.646 | 3,139,733 | -0.27(-3.44%) |
Jan 14, 2010 | 8.051 | 8.109 | 7.836 | 7.918 | 726,125 | -0.14(-1.69%) |
Jan 13, 2010 | 7.911 | 8.105 | 7.738 | 8.054 | 662,660 | +0.14(+1.76%) |
Jan 12, 2010 | 7.921 | 7.959 | 7.809 | 7.915 | 1,267,147 | -0.13(-1.57%) |
Jan 11, 2010 | 8.020 | 8.054 | 7.962 | 8.041 | 660,795 | +0.03(+0.43%) |
Jan 08, 2010 | 8.030 | 8.119 | 7.986 | 8.006 | 873,165 | -0.07(-0.84%) |
Jan 07, 2010 | 8.238 | 8.238 | 8.023 | 8.075 | 1,056,176 | -0.16(-1.90%) |
Jan 06, 2010 | 8.262 | 8.429 | 8.149 | 8.231 | 800,021 | -0.03(-0.41%) |
Jan 05, 2010 | 8.218 | 8.269 | 8.047 | 8.265 | 813,798 | +0.11(+1.38%) |
Jan 04, 2010 | 8.398 | 8.503 | 8.132 | 8.153 | 1,273,257 | -0.15(-1.76%) |
Dec 31, 2009 | 8.360 | 8.299 | 8.299 | 8.299 | 598,688 | +0.00(+0.04%) |
Dec 30, 2009 | 8.408 | 8.408 | 8.255 | 8.296 | 573,929 | -0.16(-1.89%) |
Dec 29, 2009 | 8.538 | 8.572 | 8.412 | 8.456 | 505,694 | +0.00(+0.04%) |
Dec 28, 2009 | 8.425 | 8.497 | 8.350 | 8.452 | 487,343 | +0.07(+0.81%) |
Dec 24, 2009 | 8.347 | 8.418 | 8.309 | 8.384 | 176,239 | +0.02(+0.29%) |
Dec 23, 2009 | 8.486 | 8.623 | 8.343 | 8.360 | 868,503 | -0.03(-0.41%) |
Dec 22, 2009 | 8.149 | 8.555 | 8.149 | 8.395 | 1,383,060 | +0.26(+3.18%) |
Dec 21, 2009 | 8.020 | 8.163 | 7.962 | 8.136 | 955,368 | +0.24(+3.06%) |
Dec 18, 2009 | 7.894 | 8.017 | 7.823 | 7.894 | 886,710 | +0.03(+0.39%) |
Dec 17, 2009 | 7.840 | 7.881 | 7.686 | 7.863 | 1,245,758 | -0.20(-2.49%) |
Dec 16, 2009 | 7.755 | 8.115 | 7.755 | 8.064 | 2,432,383 | +0.32(+4.13%) |
Dec 15, 2009 | 7.554 | 7.826 | 7.554 | 7.744 | 1,727,981 | +0.13(+1.65%) |
Dec 14, 2009 | 7.499 | 7.625 | 7.496 | 7.618 | 1,688,520 | +0.20(+2.75%) |
Dec 11, 2009 | 7.567 | 7.605 | 7.322 | 7.414 | 2,409,158 | -0.14(-1.85%) |
Dec 10, 2009 | 7.019 | 7.724 | 6.934 | 7.554 | 9,458,368 | +0.73(+10.73%) |
Dec 09, 2009 | 6.744 | 6.897 | 6.672 | 6.822 | 2,052,700 | +0.07(+1.06%) |
Dec 08, 2009 | 6.761 | 6.846 | 6.669 | 6.750 | 1,233,006 | -0.12(-1.73%) |
Dec 07, 2009 | 6.880 | 6.951 | 6.839 | 6.869 | 1,633,654 | -0.01(-0.15%) |
Dec 04, 2009 | 6.893 | 7.026 | 6.829 | 6.880 | 1,769,963 | +0.05(+0.80%) |
Dec 03, 2009 | 6.948 | 6.968 | 6.820 | 6.825 | 1,738,016 | -0.07(-1.04%) |
Dec 02, 2009 | 6.992 | 7.121 | 6.869 | 6.897 | 1,580,562 | +0.03(+0.50%) |
Dec 01, 2009 | 6.689 | 6.910 | 6.665 | 6.863 | 2,068,167 | +0.30(+4.51%) |
Nov 30, 2009 | 6.393 | 6.580 | 6.345 | 6.567 | 1,578,574 | +0.14(+2.23%) |
Nov 27, 2009 | 6.165 | 6.502 | 6.138 | 6.424 | 488,480 | -0.02(-0.37%) |
Nov 25, 2009 | 6.379 | 6.502 | 6.379 | 6.447 | 618,813 | +0.12(+1.83%) |
Nov 24, 2009 | 6.301 | 6.379 | 6.287 | 6.332 | 739,232 | +0.01(+0.22%) |
Nov 23, 2009 | 6.349 | 6.430 | 6.240 | 6.318 | 913,433 | +0.11(+1.70%) |
Nov 20, 2009 | 6.158 | 6.216 | 6.144 | 6.213 | 709,859 | +0.01(+0.11%) |
Nov 19, 2009 | 6.247 | 6.352 | 6.161 | 6.206 | 1,052,624 | -0.10(-1.57%) |
Nov 18, 2009 | 6.315 | 6.379 | 6.274 | 6.304 | 1,397,178 | +0.00(+0.05%) |
Nov 17, 2009 | 6.281 | 6.335 | 6.236 | 6.301 | 823,733 | -0.05(-0.80%) |
Nov 16, 2009 | 6.342 | 6.536 | 6.335 | 6.352 | 1,590,791 | +0.05(+0.76%) |
Nov 13, 2009 | 6.308 | 6.315 | 6.233 | 6.304 | 2,834,740 | +0.04(+0.71%) |
Nov 12, 2009 | 6.427 | 6.461 | 6.219 | 6.260 | 1,597,213 | -0.21(-3.21%) |
Nov 11, 2009 | 6.669 | 6.781 | 6.430 | 6.468 | 1,458,140 | -0.14(-2.06%) |
Nov 10, 2009 | 6.573 | 6.679 | 6.546 | 6.604 | 736,903 | +0.05(+0.73%) |
Nov 09, 2009 | 6.437 | 6.556 | 6.400 | 6.556 | 658,841 | +0.21(+3.27%) |
Nov 06, 2009 | 6.134 | 6.413 | 6.110 | 6.349 | 841,873 | +0.10(+1.58%) |
Nov 05, 2009 | 6.281 | 6.315 | 6.107 | 6.250 | 1,872,383 | +0.10(+1.55%) |
Nov 04, 2009 | 6.206 | 6.284 | 6.059 | 6.155 | 1,741,327 | +0.01(+0.17%) |
Nov 03, 2009 | 6.083 | 6.178 | 6.001 | 6.144 | 1,245,664 | +0.04(+0.73%) |
Nov 02, 2009 | 6.039 | 6.216 | 6.035 | 6.100 | 2,415,418 | +0.06(+1.07%) |
Oct 30, 2009 | 5.872 | 6.195 | 5.872 | 6.035 | 2,511,672 | +0.07(+1.20%) |
Oct 29, 2009 | 5.719 | 6.046 | 5.695 | 5.964 | 2,147,500 | +0.32(+5.61%) |
Oct 28, 2009 | 5.950 | 5.991 | 5.627 | 5.647 | 3,138,952 | -0.40(-6.64%) |
Oct 27, 2009 | 6.390 | 6.390 | 6.039 | 6.049 | 2,548,498 | -0.33(-5.23%) |
Oct 26, 2009 | 6.573 | 6.621 | 6.332 | 6.383 | 1,244,251 | -0.17(-2.60%) |
Oct 23, 2009 | 6.607 | 6.611 | 6.526 | 6.553 | 1,518,863 | -0.08(-1.18%) |
Oct 22, 2009 | 6.468 | 6.645 | 6.372 | 6.631 | 736,815 | +0.18(+2.74%) |
Oct 21, 2009 | 6.427 | 6.641 | 6.403 | 6.454 | 1,311,200 | -0.01(-0.11%) |
Oct 20, 2009 | 6.355 | 6.485 | 6.342 | 6.461 | 2,285,963 | -0.16(-2.47%) |
Oct 19, 2009 | 6.658 | 6.754 | 6.587 | 6.624 | 715,314 | -0.01(-0.15%) |
Oct 16, 2009 | 6.604 | 6.635 | 6.458 | 6.635 | 1,497,469 | -0.03(-0.46%) |
Oct 15, 2009 | 6.774 | 6.818 | 6.628 | 6.665 | 1,521,219 | -0.12(-1.76%) |
Oct 14, 2009 | 6.778 | 6.832 | 6.720 | 6.784 | 1,114,517 | +0.08(+1.22%) |
Oct 13, 2009 | 6.832 | 6.887 | 6.675 | 6.703 | 1,347,156 | -0.10(-1.40%) |
Oct 12, 2009 | 6.822 | 6.924 | 6.710 | 6.798 | 677,986 | -0.01(-0.20%) |
Oct 09, 2009 | 6.713 | 6.907 | 6.611 | 6.812 | 1,460,646 | +0.15(+2.30%) |
Oct 08, 2009 | 6.556 | 6.706 | 6.556 | 6.658 | 697,001 | +0.10(+1.56%) |
Oct 07, 2009 | 6.478 | 6.604 | 6.447 | 6.556 | 601,305 | +0.07(+1.16%) |
Oct 06, 2009 | 6.475 | 6.607 | 6.434 | 6.481 | 1,774,540 | +0.09(+1.33%) |
Oct 05, 2009 | 6.328 | 6.430 | 6.270 | 6.396 | 815,728 | +0.08(+1.29%) |
Oct 02, 2009 | 6.274 | 6.403 | 6.172 | 6.315 | 1,053,646 | -0.03(-0.48%) |
Oct 01, 2009 | 6.713 | 6.720 | 6.338 | 6.345 | 1,656,817 | -0.37(-5.48%) |
Sep 30, 2009 | 6.754 | 6.791 | 6.538 | 6.713 | 2,261,163 | +0.04(+0.56%) |
Sep 29, 2009 | 6.648 | 6.767 | 6.478 | 6.675 | 2,750,777 | +0.05(+0.82%) |
Sep 28, 2009 | 6.420 | 6.686 | 6.410 | 6.621 | 1,809,016 | +0.20(+3.13%) |
Sep 25, 2009 | 6.161 | 6.451 | 6.141 | 6.420 | 2,531,301 | +0.22(+3.57%) |
Sep 24, 2009 | 6.532 | 6.567 | 6.148 | 6.199 | 2,676,781 | -0.29(-4.41%) |
Sep 23, 2009 | 6.631 | 6.631 | 6.471 | 6.485 | 933,004 | -0.09(-1.30%) |
Sep 22, 2009 | 6.822 | 6.822 | 6.563 | 6.570 | 1,356,004 | -0.14(-2.03%) |
Sep 21, 2009 | 6.417 | 6.730 | 6.369 | 6.706 | 2,961,155 | +0.12(+1.76%) |
Sep 18, 2009 | 6.543 | 6.679 | 6.366 | 6.590 | 2,868,993 | +0.06(+0.99%) |
Sep 17, 2009 | 6.716 | 6.801 | 6.441 | 6.526 | 3,053,617 | -0.29(-4.29%) |
Sep 16, 2009 | 6.842 | 6.869 | 6.720 | 6.818 | 2,670,721 | -0.01(-0.10%) |
Sep 15, 2009 | 6.815 | 6.938 | 6.716 | 6.825 | 4,358,751 | -0.01(-0.15%) |
Sep 14, 2009 | 6.883 | 6.890 | 6.710 | 6.835 | 1,265,440 | -0.06(-0.89%) |
Sep 11, 2009 | 6.978 | 7.006 | 6.795 | 6.897 | 1,868,940 | -0.07(-1.03%) |
Sep 10, 2009 | 6.958 | 7.087 | 6.897 | 6.968 | 1,667,581 | -0.03(-0.49%) |
Sep 09, 2009 | 7.043 | 7.115 | 6.917 | 7.002 | 2,970,482 | -0.00(-0.05%) |
Sep 08, 2009 | 7.108 | 7.149 | 6.972 | 7.006 | 1,927,029 | +0.03(+0.39%) |
Sep 04, 2009 | 6.907 | 7.047 | 6.890 | 6.978 | 3,986,078 | +0.12(+1.74%) |
Sep 03, 2009 | 6.808 | 6.944 | 6.733 | 6.859 | 1,977,941 | +0.07(+1.10%) |
Sep 02, 2009 | 6.788 | 6.849 | 6.607 | 6.784 | 1,247,083 | +0.01(+0.10%) |
Sep 01, 2009 | 7.006 | 7.098 | 6.672 | 6.778 | 2,171,231 | -0.23(-3.30%) |
Aug 31, 2009 | 7.115 | 7.179 | 6.955 | 7.009 | 1,077,597 | -0.22(-3.01%) |
Aug 28, 2009 | 7.343 | 7.394 | 7.186 | 7.227 | 850,662 | -0.08(-1.12%) |
Aug 27, 2009 | 7.312 | 7.343 | 7.162 | 7.309 | 1,454,353 | -0.02(-0.32%) |
Aug 26, 2009 | 7.275 | 7.336 | 7.166 | 7.332 | 1,881,090 | -0.04(-0.51%) |
Aug 25, 2009 | 7.288 | 7.523 | 7.288 | 7.370 | 2,060,611 | +0.04(+0.51%) |
Aug 24, 2009 | 7.281 | 7.387 | 7.251 | 7.332 | 2,027,560 | +0.12(+1.70%) |
Aug 21, 2009 | 7.261 | 7.315 | 7.159 | 7.210 | 1,519,281 | +0.09(+1.29%) |
Aug 20, 2009 | 7.070 | 7.169 | 6.975 | 7.118 | 1,522,600 | +0.12(+1.75%) |
Aug 19, 2009 | 6.791 | 7.152 | 6.761 | 6.995 | 2,131,673 | +0.09(+1.28%) |
Aug 18, 2009 | 6.413 | 6.927 | 6.407 | 6.907 | 2,886,898 | +0.50(+7.81%) |
Aug 17, 2009 | 6.498 | 6.536 | 6.338 | 6.407 | 2,353,728 | -0.31(-4.61%) |
Aug 14, 2009 | 6.338 | 6.727 | 6.294 | 6.716 | 4,876,146 | +0.58(+9.43%) |
Aug 13, 2009 | 6.219 | 6.563 | 6.127 | 6.138 | 7,438,290 | +0.37(+6.50%) |
Aug 12, 2009 | 5.841 | 5.927 | 5.726 | 5.763 | 3,652,108 | -0.13(-2.25%) |
Aug 11, 2009 | 6.042 | 6.042 | 5.845 | 5.896 | 2,485,698 | -0.23(-3.78%) |
Aug 10, 2009 | 6.311 | 6.349 | 6.090 | 6.127 | 2,008,715 | -0.24(-3.74%) |
Aug 07, 2009 | 5.927 | 6.396 | 5.869 | 6.366 | 3,833,260 | +0.50(+8.47%) |
Aug 06, 2009 | 5.780 | 5.893 | 5.651 | 5.869 | 2,197,834 | +0.10(+1.65%) |
Aug 05, 2009 | 5.763 | 5.848 | 5.661 | 5.773 | 1,905,519 | +0.04(+0.65%) |
Aug 04, 2009 | 5.763 | 5.763 | 5.688 | 5.736 | 3,142,888 | +0.03(+0.48%) |
Aug 03, 2009 | 5.756 | 5.804 | 5.668 | 5.709 | 1,036,176 | +0.05(+0.90%) |
Jul 31, 2009 | 5.695 | 5.763 | 5.641 | 5.658 | 1,369,485 | -0.03(-0.60%) |
Jul 30, 2009 | 5.726 | 5.821 | 5.664 | 5.692 | 2,562,017 | +0.12(+2.21%) |
Jul 29, 2009 | 5.651 | 5.719 | 5.498 | 5.569 | 730,801 | -0.11(-1.86%) |
Jul 28, 2009 | 5.583 | 5.681 | 5.552 | 5.675 | 770,903 | +0.02(+0.36%) |
Jul 27, 2009 | 5.685 | 5.722 | 5.600 | 5.654 | 984,371 | -0.05(-0.95%) |
Jul 24, 2009 | 5.712 | 5.773 | 5.610 | 5.709 | 1,566,929 | -0.05(-0.83%) |
Jul 23, 2009 | 5.722 | 5.882 | 5.671 | 5.756 | 2,527,741 | +0.05(+0.83%) |
Jul 22, 2009 | 5.692 | 5.814 | 5.685 | 5.709 | 1,850,677 | +0.03(+0.48%) |
Jul 21, 2009 | 5.719 | 5.784 | 5.532 | 5.681 | 1,753,929 | -0.02(-0.36%) |
Jul 20, 2009 | 5.576 | 5.702 | 5.535 | 5.702 | 1,521,340 | +0.24(+4.43%) |
Jul 17, 2009 | 5.542 | 5.549 | 5.413 | 5.460 | 1,086,859 | -0.05(-0.87%) |
Jul 16, 2009 | 5.276 | 5.532 | 5.246 | 5.508 | 1,445,329 | +0.16(+3.06%) |
Jul 15, 2009 | 5.215 | 5.372 | 5.161 | 5.344 | 1,694,492 | +0.26(+5.16%) |
Jul 14, 2009 | 4.875 | 5.103 | 4.851 | 5.082 | 1,728,974 | +0.27(+5.59%) |
Jul 13, 2009 | 4.704 | 4.813 | 4.667 | 4.813 | 1,330,673 | +0.14(+3.06%) |
Jul 10, 2009 | 4.715 | 4.718 | 4.623 | 4.670 | 1,393,994 | -0.06(-1.22%) |
Jul 09, 2009 | 4.919 | 4.919 | 4.725 | 4.728 | 1,652,146 | -0.08(-1.63%) |
Jul 08, 2009 | 4.698 | 4.807 | 4.687 | 4.807 | 3,823,545 | +0.03(+0.57%) |
Jul 07, 2009 | 4.650 | 4.803 | 4.630 | 4.779 | 3,013,104 | +0.18(+4.00%) |
Jul 06, 2009 | 4.796 | 4.803 | 4.449 | 4.596 | 3,750,107 | -0.27(-5.46%) |
Jul 02, 2009 | 5.086 | 5.130 | 4.847 | 4.861 | 1,950,615 | -0.20(-3.90%) |
Jul 01, 2009 | 5.018 | 5.178 | 5.014 | 5.059 | 2,052,368 | +0.02(+0.41%) |
Jun 30, 2009 | 5.041 | 5.154 | 4.970 | 5.038 | 3,569,869 | +0.05(+1.09%) |
Jun 29, 2009 | 5.406 | 5.406 | 4.943 | 4.984 | 7,043,258 | -0.46(-8.39%) |
Jun 26, 2009 | 5.392 | 5.515 | 5.355 | 5.440 | 1,690,914 | +0.05(+0.88%) |
Jun 25, 2009 | 5.440 | 5.443 | 5.307 | 5.392 | 3,636,609 | +0.11(+2.13%) |
Jun 24, 2009 | 5.059 | 5.348 | 5.059 | 5.280 | 3,927,904 | +0.27(+5.30%) |
Jun 23, 2009 | 5.123 | 5.137 | 4.796 | 5.014 | 3,050,192 | -0.06(-1.21%) |
Jun 22, 2009 | 5.103 | 5.174 | 4.929 | 5.076 | 3,685,544 | -0.23(-4.30%) |
Jun 19, 2009 | 5.385 | 5.413 | 5.287 | 5.304 | 2,237,054 | -0.10(-1.89%) |
Jun 18, 2009 | 5.457 | 5.552 | 5.382 | 5.406 | 3,602,682 | +0.02(+0.44%) |
Jun 17, 2009 | 5.504 | 5.504 | 5.242 | 5.382 | 2,144,190 | -0.13(-2.29%) |
Jun 16, 2009 | 5.787 | 5.787 | 5.450 | 5.508 | 2,953,676 | -0.18(-3.17%) |
Jun 15, 2009 | 5.777 | 5.777 | 5.538 | 5.688 | 2,412,733 | -0.14(-2.39%) |
Jun 12, 2009 | 5.787 | 5.838 | 5.722 | 5.828 | 1,834,579 | -0.05(-0.93%) |
Jun 11, 2009 | 5.658 | 5.988 | 5.627 | 5.882 | 4,319,983 | +0.18(+3.10%) |
Jun 10, 2009 | 5.872 | 5.872 | 5.617 | 5.705 | 3,473,862 | -0.05(-0.83%) |
Jun 09, 2009 | 5.419 | 5.797 | 5.402 | 5.753 | 4,620,032 | +0.44(+8.19%) |
Jun 08, 2009 | 5.266 | 5.392 | 5.147 | 5.317 | 3,174,726 | -0.16(-2.92%) |
Jun 05, 2009 | 5.603 | 5.603 | 5.225 | 5.477 | 3,516,592 | +0.04(+0.69%) |
Jun 04, 2009 | 5.542 | 5.627 | 5.331 | 5.440 | 3,649,529 | -0.10(-1.72%) |
Jun 03, 2009 | 5.651 | 5.726 | 5.344 | 5.535 | 4,082,564 | -0.32(-5.52%) |
Jun 02, 2009 | 5.858 | 6.022 | 5.709 | 5.858 | 4,072,194 | -0.01(-0.23%) |
Jun 01, 2009 | 5.753 | 6.022 | 5.719 | 5.872 | 5,827,816 | +0.27(+4.86%) |
May 29, 2009 | 5.508 | 5.603 | 5.426 | 5.600 | 2,109,170 | +0.13(+2.43%) |
May 28, 2009 | 5.477 | 5.538 | 5.191 | 5.467 | 3,791,184 | -0.01(-0.12%) |
May 27, 2009 | 5.715 | 5.715 | 5.447 | 5.474 | 3,026,764 | -0.15(-2.66%) |
May 26, 2009 | 5.389 | 5.688 | 5.215 | 5.624 | 4,438,898 | +0.24(+4.42%) |
May 22, 2009 | 5.406 | 5.447 | 5.293 | 5.385 | 2,271,310 | +0.04(+0.70%) |
May 21, 2009 | 5.515 | 5.600 | 5.259 | 5.348 | 6,411,960 | -0.22(-4.03%) |
May 20, 2009 | 5.396 | 5.787 | 5.396 | 5.573 | 9,736,990 | +0.15(+2.70%) |
May 19, 2009 | 4.735 | 5.801 | 4.735 | 5.426 | 19,554,484 | +0.75(+16.10%) |
May 18, 2009 | 4.732 | 4.783 | 4.585 | 4.674 | 4,754,799 | +0.05(+1.10%) |
May 15, 2009 | 4.596 | 4.831 | 4.507 | 4.623 | 9,796,853 | +0.18(+4.14%) |
May 14, 2009 | 3.530 | 4.919 | 3.527 | 4.439 | 27,296,664 | +0.75(+20.18%) |
May 13, 2009 | 3.898 | 3.928 | 3.663 | 3.693 | 8,741,368 | -0.31(-7.74%) |
May 12, 2009 | 4.112 | 4.177 | 3.864 | 4.003 | 6,464,590 | -0.04(-0.93%) |
May 11, 2009 | 4.255 | 4.255 | 4.003 | 4.041 | 7,611,275 | -0.19(-4.43%) |
May 08, 2009 | 4.201 | 4.231 | 4.027 | 4.228 | 5,148,135 | +0.16(+3.93%) |
May 07, 2009 | 4.211 | 4.320 | 4.027 | 4.068 | 3,030,838 | -0.13(-3.08%) |
May 06, 2009 | 4.235 | 4.289 | 4.024 | 4.197 | 3,260,035 | +0.06(+1.40%) |
May 05, 2009 | 3.864 | 4.194 | 3.796 | 4.139 | 8,272,340 | +0.32(+8.47%) |
May 04, 2009 | 3.806 | 3.836 | 3.704 | 3.816 | 9,433,895 | +0.08(+2.09%) |
May 01, 2009 | 3.993 | 3.993 | 3.653 | 3.738 | 10,103,151 | -0.16(-4.10%) |
Apr 30, 2009 | 3.969 | 4.065 | 3.891 | 3.898 | 6,640,434 | +0.04(+1.15%) |
Apr 29, 2009 | 4.068 | 4.068 | 3.809 | 3.853 | 10,281,826 | -0.13(-3.17%) |
Apr 28, 2009 | 4.112 | 4.150 | 3.945 | 3.979 | 5,941,317 | -0.17(-4.02%) |
Apr 27, 2009 | 4.395 | 4.395 | 4.095 | 4.146 | 2,342,532 | -0.16(-3.79%) |
Apr 24, 2009 | 4.296 | 4.405 | 4.194 | 4.310 | 5,130,397 | +0.11(+2.68%) |
Apr 23, 2009 | 4.419 | 4.633 | 4.099 | 4.197 | 7,731,438 | -0.17(-3.90%) |
Apr 22, 2009 | 4.146 | 4.456 | 4.126 | 4.367 | 4,785,705 | +0.13(+3.05%) |
Apr 21, 2009 | 3.976 | 4.252 | 3.905 | 4.238 | 3,971,733 | +0.20(+5.06%) |
Apr 20, 2009 | 4.187 | 4.187 | 3.976 | 4.034 | 4,734,229 | -0.29(-6.69%) |
Apr 17, 2009 | 4.167 | 4.357 | 4.105 | 4.323 | 7,457,469 | +0.23(+5.75%) |
Apr 16, 2009 | 3.813 | 4.187 | 3.779 | 4.088 | 7,512,174 | +0.28(+7.33%) |
Apr 15, 2009 | 3.731 | 3.813 | 3.659 | 3.809 | 4,489,928 | +0.09(+2.29%) |
Apr 14, 2009 | 3.785 | 3.836 | 3.578 | 3.724 | 6,864,157 | -0.01(-0.18%) |
Apr 13, 2009 | 3.275 | 3.796 | 3.275 | 3.731 | 6,344,180 | +0.38(+11.50%) |
Apr 09, 2009 | 3.115 | 3.373 | 3.091 | 3.346 | 3,026,059 | +0.35(+11.70%) |
Apr 08, 2009 | 2.968 | 3.030 | 2.876 | 2.996 | 2,357,688 | +0.06(+2.09%) |
Apr 07, 2009 | 2.938 | 3.023 | 2.846 | 2.934 | 6,272,361 | -0.06(-2.16%) |
Apr 06, 2009 | 3.186 | 3.186 | 2.938 | 2.999 | 3,136,875 | -0.23(-7.26%) |
Apr 03, 2009 | 2.958 | 3.234 | 2.951 | 3.234 | 3,335,702 | +0.27(+9.07%) |
Apr 02, 2009 | 2.825 | 3.098 | 2.825 | 2.965 | 6,282,887 | +0.16(+5.58%) |
Apr 01, 2009 | 2.723 | 2.825 | 2.686 | 2.808 | 5,981,283 | +0.05(+1.85%) |
Mar 31, 2009 | 2.720 | 2.778 | 2.682 | 2.757 | 3,085,998 | +0.04(+1.50%) |
Mar 30, 2009 | 2.812 | 2.812 | 2.631 | 2.716 | 2,296,993 | -0.22(-7.64%) |
Mar 26, 2009 | 2.866 | 2.968 | 2.781 | 2.941 | 3,851,320 | +0.09(+2.98%) |
Mar 25, 2009 | 2.785 | 2.965 | 2.751 | 2.856 | 5,184,144 | +0.12(+4.35%) |
Mar 24, 2009 | 2.870 | 2.890 | 2.723 | 2.737 | 4,107,625 | -0.13(-4.63%) |
Mar 23, 2009 | 2.723 | 2.870 | 2.710 | 2.870 | 4,677,736 | +0.27(+10.34%) |
Mar 20, 2009 | 2.859 | 2.859 | 2.601 | 2.601 | 4,734,000 | -0.19(-6.83%) |
Mar 19, 2009 | 2.733 | 2.829 | 2.645 | 2.791 | 3,309,446 | +0.09(+3.27%) |
Mar 18, 2009 | 2.499 | 2.716 | 2.499 | 2.703 | 4,348,663 | +0.19(+7.44%) |
Mar 17, 2009 | 2.465 | 2.519 | 2.434 | 2.516 | 2,254,556 | +0.08(+3.36%) |
Mar 16, 2009 | 2.597 | 2.621 | 2.417 | 2.434 | 3,301,029 | -0.11(-4.16%) |
Mar 13, 2009 | 2.434 | 2.556 | 2.410 | 2.539 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.288 | 2.492 | 2.230 | 2.465 | 3,934,173 | +0.19(+8.55%) |
Mar 11, 2009 | 2.179 | 2.291 | 2.134 | 2.271 | 3,376,195 | +0.12(+5.71%) |
Mar 10, 2009 | 2.042 | 2.315 | 2.025 | 2.148 | 5,616,933 | +0.18(+8.98%) |
Mar 09, 2009 | 1.974 | 2.025 | 1.927 | 1.971 | 5,590,597 | -0.03(-1.70%) |
Mar 06, 2009 | 1.988 | 2.056 | 1.971 | 2.005 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.053 | 2.087 | 1.954 | 1.985 | 4,734,779 | -0.11(-5.20%) |
Mar 04, 2009 | 2.243 | 2.379 | 2.070 | 2.094 | 7,338,581 | -0.32(-13.14%) |
Mar 02, 2009 | 2.461 | 2.482 | 2.383 | 2.410 | 4,219,966 | -0.11(-4.32%) |
Feb 27, 2009 | 2.499 | 2.611 | 2.434 | 2.519 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.434 | 2.556 | 2.407 | 2.529 | 4,516,178 | +0.13(+5.24%) |
Feb 25, 2009 | 2.427 | 2.478 | 2.332 | 2.403 | 3,087,517 | -0.03(-1.12%) |
Feb 24, 2009 | 2.407 | 2.492 | 2.264 | 2.431 | 5,526,222 | +0.15(+6.73%) |
Feb 23, 2009 | 2.533 | 2.533 | 2.260 | 2.277 | 6,149,037 | -0.10(-4.15%) |
Feb 20, 2009 | 2.390 | 2.444 | 2.267 | 2.376 | 4,961,978 | -0.06(-2.65%) |
Feb 19, 2009 | 2.475 | 2.522 | 2.424 | 2.441 | 3,762,845 | -0.04(-1.51%) |
Feb 18, 2009 | 2.454 | 2.570 | 2.390 | 2.478 | 4,171,324 | +0.02(+0.69%) |
Feb 17, 2009 | 2.431 | 2.519 | 2.328 | 2.461 | 6,046,934 | -0.01(-0.41%) |
Feb 13, 2009 | 2.659 | 2.689 | 2.431 | 2.471 | 12,584,627 | -0.18(-6.80%) |
Feb 12, 2009 | 2.519 | 2.822 | 2.468 | 2.652 | 32,808,364 | -0.82(-23.70%) |
Feb 11, 2009 | 3.476 | 3.578 | 3.404 | 3.476 | 13,974,282 | -0.06(-1.83%) |
Feb 10, 2009 | 3.568 | 3.687 | 3.472 | 3.540 | 7,491,431 | -0.08(-2.26%) |
Feb 09, 2009 | 3.564 | 3.642 | 3.421 | 3.622 | 5,465,498 | +0.03(+0.95%) |
Feb 06, 2009 | 3.629 | 3.802 | 3.574 | 3.588 | 4,367,132 | -0.07(-2.04%) |
Feb 05, 2009 | 3.418 | 3.693 | 3.367 | 3.663 | 2,893,443 | +0.22(+6.43%) |
Feb 04, 2009 | 3.615 | 3.642 | 3.411 | 3.442 | 2,933,559 | -0.19(-5.16%) |
Feb 03, 2009 | 3.571 | 3.646 | 3.479 | 3.629 | 2,295,031 | +0.16(+4.61%) |