Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.214 | 8.360 | 8.087 | 8.107 | 4,962,419 | -0.03(-0.41%) |
Jan 28, 2010 | 8.300 | 8.333 | 8.074 | 8.141 | 5,472,370 | -0.19(-2.24%) |
Jan 27, 2010 | 8.214 | 8.353 | 8.094 | 8.327 | 4,310,961 | +0.09(+1.13%) |
Jan 26, 2010 | 8.254 | 8.340 | 8.179 | 8.234 | 3,083,859 | +0.01(+0.08%) |
Jan 25, 2010 | 8.187 | 8.347 | 8.161 | 8.227 | 3,312,917 | +0.18(+2.23%) |
Jan 22, 2010 | 8.227 | 8.363 | 8.001 | 8.047 | 5,836,668 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.520 | 8.234 | 8.320 | 5,857,171 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.460 | 8.260 | 8.433 | 5,969,156 | +0.06(+0.71%) |
Jan 19, 2010 | 8.127 | 8.373 | 8.114 | 8.373 | 3,805,025 | +0.19(+2.27%) |
Jan 15, 2010 | 8.240 | 8.187 | 8.187 | 8.187 | 6,627,031 | -0.06(-0.73%) |
Jan 14, 2010 | 8.134 | 8.294 | 8.094 | 8.247 | 4,873,896 | +0.09(+1.06%) |
Jan 13, 2010 | 8.034 | 8.177 | 7.954 | 8.161 | 4,292,298 | +0.16(+2.00%) |
Jan 12, 2010 | 8.014 | 8.141 | 7.954 | 8.001 | 4,468,120 | -0.07(-0.91%) |
Jan 11, 2010 | 8.287 | 8.327 | 7.994 | 8.074 | 4,973,267 | -0.08(-0.98%) |
Jan 08, 2010 | 8.014 | 8.174 | 7.928 | 8.154 | 5,237,970 | +0.13(+1.57%) |
Jan 07, 2010 | 7.981 | 8.041 | 7.914 | 8.027 | 6,307,579 | +0.09(+1.17%) |
Jan 06, 2010 | 8.214 | 8.214 | 7.914 | 7.934 | 9,683,674 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.413 | 7.861 | 8.180 | 11,620,259 | +0.35(+4.41%) |
Jan 04, 2010 | 7.675 | 7.914 | 7.622 | 7.835 | 7,521,088 | +0.33(+4.34%) |
Dec 31, 2009 | 7.648 | 7.509 | 7.509 | 7.509 | 4,203,109 | -0.11(-1.40%) |
Dec 30, 2009 | 7.582 | 7.675 | 7.522 | 7.615 | 2,220,027 | -0.04(-0.52%) |
Dec 29, 2009 | 7.702 | 7.708 | 7.562 | 7.655 | 2,476,024 | +0.01(+0.17%) |
Dec 28, 2009 | 7.642 | 7.695 | 7.602 | 7.642 | 5,439,821 | +0.03(+0.35%) |
Dec 24, 2009 | 7.589 | 7.655 | 7.349 | 7.615 | 1,112,395 | +0.05(+0.62%) |
Dec 23, 2009 | 7.529 | 7.569 | 7.482 | 7.569 | 2,138,648 | +0.10(+1.34%) |
Dec 22, 2009 | 7.416 | 7.495 | 7.349 | 7.469 | 4,541,296 | +0.08(+1.08%) |
Dec 21, 2009 | 7.316 | 7.449 | 7.263 | 7.389 | 5,912,764 | +0.13(+1.74%) |
Dec 18, 2009 | 7.329 | 7.382 | 7.156 | 7.263 | 5,309,600 | -0.06(-0.82%) |
Dec 17, 2009 | 7.150 | 7.382 | 7.123 | 7.323 | 9,600,973 | +0.10(+1.38%) |
Dec 16, 2009 | 7.183 | 7.243 | 7.137 | 7.223 | 9,278,056 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.183 | 7.043 | 7.083 | 5,276,715 | -0.07(-0.93%) |
Dec 14, 2009 | 7.143 | 7.156 | 7.110 | 7.150 | 6,632,744 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.083 | 6.917 | 7.050 | 4,537,003 | +0.07(+0.95%) |
Dec 10, 2009 | 7.263 | 7.309 | 6.897 | 6.983 | 6,452,406 | -0.23(-3.23%) |
Dec 09, 2009 | 7.196 | 7.376 | 7.103 | 7.216 | 6,189,184 | +0.07(+1.02%) |
Dec 08, 2009 | 7.090 | 7.196 | 7.056 | 7.143 | 5,361,828 | -0.03(-0.37%) |
Dec 07, 2009 | 7.156 | 7.316 | 7.076 | 7.170 | 11,206,777 | +0.13(+1.79%) |
Dec 04, 2009 | 6.930 | 7.236 | 6.900 | 7.043 | 9,832,315 | +0.22(+3.22%) |
Dec 03, 2009 | 6.618 | 7.223 | 6.611 | 6.824 | 15,342,148 | +0.23(+3.43%) |
Dec 02, 2009 | 6.465 | 6.618 | 6.428 | 6.598 | 5,691,705 | +0.17(+2.69%) |
Dec 01, 2009 | 6.332 | 6.498 | 6.238 | 6.425 | 7,966,747 | +0.09(+1.47%) |
Nov 30, 2009 | 6.139 | 6.338 | 6.072 | 6.332 | 8,881,965 | +0.21(+3.37%) |
Nov 27, 2009 | 5.886 | 6.172 | 5.706 | 6.125 | 3,091,267 | -0.01(-0.11%) |
Nov 25, 2009 | 6.059 | 6.152 | 5.992 | 6.132 | 3,738,791 | +0.13(+2.22%) |
Nov 24, 2009 | 5.986 | 6.075 | 5.786 | 5.999 | 5,734,207 | +0.06(+1.01%) |
Nov 23, 2009 | 5.939 | 6.052 | 5.873 | 5.939 | 6,290,010 | +0.11(+1.82%) |
Nov 20, 2009 | 5.753 | 5.859 | 5.720 | 5.833 | 3,207,815 | -0.03(-0.57%) |
Nov 19, 2009 | 5.893 | 5.893 | 5.713 | 5.866 | 3,901,564 | -0.03(-0.45%) |
Nov 18, 2009 | 5.846 | 5.919 | 5.740 | 5.893 | 4,161,472 | +0.03(+0.57%) |
Nov 17, 2009 | 5.760 | 5.886 | 5.720 | 5.859 | 5,231,179 | +0.09(+1.61%) |
Nov 16, 2009 | 5.640 | 5.859 | 5.527 | 5.766 | 7,971,057 | +0.25(+4.46%) |
Nov 13, 2009 | 5.733 | 5.746 | 5.454 | 5.520 | 6,770,004 | -0.19(-3.38%) |
Nov 12, 2009 | 5.647 | 5.813 | 5.540 | 5.713 | 6,279,766 | +0.09(+1.66%) |
Nov 11, 2009 | 5.600 | 5.653 | 5.527 | 5.620 | 4,806,598 | +0.04(+0.72%) |
Nov 10, 2009 | 5.553 | 5.613 | 5.400 | 5.580 | 7,438,493 | +0.03(+0.48%) |
Nov 09, 2009 | 5.540 | 5.633 | 5.487 | 5.553 | 7,195,507 | +0.09(+1.71%) |
Nov 06, 2009 | 5.361 | 5.547 | 5.321 | 5.460 | 7,890,307 | +0.15(+2.91%) |
Nov 05, 2009 | 5.374 | 5.447 | 5.274 | 5.306 | 10,280,722 | -0.03(-0.53%) |
Nov 04, 2009 | 5.627 | 5.633 | 5.141 | 5.334 | 14,192,789 | -0.11(-2.08%) |
Nov 03, 2009 | 5.321 | 5.460 | 5.168 | 5.447 | 5,898,259 | +0.14(+2.63%) |
Nov 02, 2009 | 5.380 | 5.547 | 5.154 | 5.307 | 5,338,860 | +0.02(+0.38%) |
Oct 30, 2009 | 5.793 | 5.819 | 5.274 | 5.287 | 7,370,818 | -0.47(-8.20%) |
Oct 29, 2009 | 5.228 | 5.760 | 5.228 | 5.760 | 7,289,778 | +0.61(+11.74%) |
Oct 28, 2009 | 5.480 | 5.480 | 5.108 | 5.154 | 8,540,971 | -0.36(-6.51%) |
Oct 27, 2009 | 5.553 | 5.680 | 5.420 | 5.514 | 4,839,370 | +0.01(+0.24%) |
Oct 26, 2009 | 5.780 | 5.979 | 5.494 | 5.500 | 5,417,126 | -0.23(-3.95%) |
Oct 23, 2009 | 5.799 | 5.826 | 5.686 | 5.726 | 4,139,825 | -0.26(-4.33%) |
Oct 22, 2009 | 5.952 | 6.046 | 5.743 | 5.986 | 5,162,019 | +0.12(+2.04%) |
Oct 21, 2009 | 6.139 | 6.139 | 5.846 | 5.866 | 7,359,836 | -0.26(-4.23%) |
Oct 20, 2009 | 6.099 | 6.159 | 6.085 | 6.125 | 5,327,514 | -0.03(-0.54%) |
Oct 19, 2009 | 6.052 | 6.185 | 5.952 | 6.159 | 4,033,419 | +0.17(+2.77%) |
Oct 16, 2009 | 6.185 | 6.192 | 5.992 | 5.992 | 3,770,303 | -0.20(-3.22%) |
Oct 15, 2009 | 6.332 | 6.378 | 6.119 | 6.192 | 6,596,910 | -0.19(-3.02%) |
Oct 14, 2009 | 6.391 | 6.478 | 6.351 | 6.385 | 5,313,699 | +0.10(+1.59%) |
Oct 13, 2009 | 6.471 | 6.471 | 6.252 | 6.285 | 4,224,795 | -0.14(-2.17%) |
Oct 12, 2009 | 6.318 | 6.504 | 6.192 | 6.425 | 5,270,624 | +0.24(+3.87%) |
Oct 09, 2009 | 6.172 | 6.252 | 6.119 | 6.185 | 2,618,527 | -0.02(-0.32%) |
Oct 08, 2009 | 6.032 | 6.232 | 5.959 | 6.205 | 6,651,090 | +0.35(+5.90%) |
Oct 07, 2009 | 5.773 | 5.899 | 5.746 | 5.859 | 6,441,446 | +0.14(+2.44%) |
Oct 06, 2009 | 5.972 | 6.052 | 5.693 | 5.720 | 8,686,414 | -0.13(-2.16%) |
Oct 05, 2009 | 5.760 | 5.933 | 5.733 | 5.846 | 8,712,624 | +0.20(+3.53%) |
Oct 02, 2009 | 5.573 | 5.723 | 5.420 | 5.647 | 6,360,674 | -0.05(-0.93%) |
Oct 01, 2009 | 6.119 | 6.119 | 5.686 | 5.700 | 7,509,142 | -0.36(-5.93%) |
Sep 30, 2009 | 6.252 | 6.285 | 5.986 | 6.059 | 7,655,741 | -0.15(-2.46%) |
Sep 29, 2009 | 6.258 | 6.345 | 6.172 | 6.212 | 7,083,355 | +0.01(+0.21%) |
Sep 28, 2009 | 5.979 | 6.272 | 5.893 | 6.199 | 8,693,609 | +0.27(+4.48%) |
Sep 25, 2009 | 5.999 | 6.052 | 5.866 | 5.933 | 7,445,809 | -0.17(-2.83%) |
Sep 24, 2009 | 6.125 | 6.202 | 5.799 | 6.105 | 8,694,766 | -0.13(-2.03%) |
Sep 23, 2009 | 6.292 | 6.405 | 6.159 | 6.232 | 9,276,350 | -0.10(-1.58%) |
Sep 22, 2009 | 6.292 | 6.438 | 6.278 | 6.332 | 14,757,134 | +0.11(+1.82%) |
Sep 21, 2009 | 6.305 | 6.378 | 5.853 | 6.218 | 14,845,915 | -0.16(-2.50%) |
Sep 18, 2009 | 6.471 | 6.551 | 6.152 | 6.378 | 20,284,490 | +0.05(+0.84%) |
Sep 17, 2009 | 6.285 | 6.551 | 6.192 | 6.325 | 8,849,880 | +0.13(+2.15%) |
Sep 16, 2009 | 6.199 | 6.358 | 6.145 | 6.192 | 5,927,375 | +0.08(+1.31%) |
Sep 15, 2009 | 5.760 | 6.139 | 5.753 | 6.112 | 8,788,769 | +0.37(+6.37%) |
Sep 14, 2009 | 5.573 | 5.753 | 5.427 | 5.746 | 3,877,160 | +0.11(+1.89%) |
Sep 11, 2009 | 5.713 | 5.766 | 5.560 | 5.640 | 3,686,739 | -0.11(-1.97%) |
Sep 10, 2009 | 5.474 | 5.760 | 5.367 | 5.753 | 6,781,735 | +0.24(+4.34%) |
Sep 09, 2009 | 5.613 | 5.613 | 5.427 | 5.514 | 5,125,120 | +0.00(+0.00%) |
Sep 08, 2009 | 5.520 | 5.640 | 5.474 | 5.514 | 3,916,471 | +0.05(+0.97%) |
Sep 04, 2009 | 5.314 | 5.460 | 5.208 | 5.460 | 3,878,701 | +0.19(+3.53%) |
Sep 03, 2009 | 5.194 | 5.281 | 5.154 | 5.274 | 5,140,888 | +0.14(+2.72%) |
Sep 02, 2009 | 5.367 | 5.367 | 5.108 | 5.134 | 8,447,169 | -0.23(-4.22%) |
Sep 01, 2009 | 5.660 | 5.780 | 5.287 | 5.361 | 7,348,251 | -0.35(-6.14%) |
Aug 31, 2009 | 5.520 | 5.773 | 5.234 | 5.711 | 12,246,553 | +0.16(+2.84%) |
Aug 28, 2009 | 5.301 | 5.560 | 5.221 | 5.553 | 9,749,844 | +0.33(+6.37%) |
Aug 27, 2009 | 5.181 | 5.274 | 4.961 | 5.221 | 4,680,424 | +0.07(+1.42%) |
Aug 26, 2009 | 5.035 | 5.194 | 4.961 | 5.148 | 5,072,287 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.048 | 4.928 | 5.028 | 3,932,224 | +0.14(+2.86%) |
Aug 24, 2009 | 5.048 | 5.188 | 4.835 | 4.888 | 7,260,267 | -0.08(-1.61%) |
Aug 21, 2009 | 4.975 | 5.001 | 4.915 | 4.968 | 4,577,301 | +0.05(+1.08%) |
Aug 20, 2009 | 4.769 | 4.935 | 4.735 | 4.915 | 3,747,695 | +0.13(+2.64%) |
Aug 19, 2009 | 4.576 | 4.822 | 4.536 | 4.789 | 4,010,012 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.676 | 5,116,554 | +0.24(+5.40%) |
Aug 17, 2009 | 4.556 | 4.629 | 4.423 | 4.436 | 5,207,895 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.802 | 4.516 | 4.729 | 5,957,033 | +0.08(+1.72%) |
Aug 13, 2009 | 4.556 | 4.689 | 4.483 | 4.649 | 6,908,494 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.629 | 4.396 | 4.503 | 7,849,990 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.463 | 6,045,776 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,099,550 | +0.17(+4.17%) |
Aug 07, 2009 | 4.350 | 4.456 | 4.104 | 4.150 | 7,536,865 | -0.19(-4.29%) |
Aug 06, 2009 | 4.676 | 4.888 | 4.123 | 4.336 | 18,027,486 | -0.56(-11.41%) |
Aug 05, 2009 | 4.649 | 4.908 | 4.596 | 4.895 | 12,694,761 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.230 | 4.622 | 11,214,644 | +0.35(+8.26%) |
Aug 03, 2009 | 4.170 | 4.323 | 4.110 | 4.270 | 5,751,733 | +0.19(+4.56%) |
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.084 | 3,756,506 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,195,618 | +0.18(+4.69%) |
Jul 29, 2009 | 4.064 | 4.077 | 3.831 | 3.831 | 4,747,014 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.137 | 3.964 | 4.024 | 3,964,673 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.117 | 6,390,348 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.811 | 3.944 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.871 | 4,982,337 | +0.10(+2.65%) |
Jul 22, 2009 | 3.678 | 3.791 | 3.658 | 3.771 | 3,750,797 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,280 | -0.03(-0.89%) |
Jul 20, 2009 | 3.665 | 3.778 | 3.631 | 3.758 | 4,413,334 | +0.13(+3.48%) |
Jul 17, 2009 | 3.685 | 3.691 | 3.578 | 3.631 | 3,578,466 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.678 | 3,493,682 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.492 | 3.651 | 7,869,521 | +0.13(+3.58%) |
Jul 14, 2009 | 3.512 | 3.525 | 3.399 | 3.525 | 4,315,580 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.492 | 3.412 | 3.492 | 4,515,517 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,224 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.492 | 3.292 | 3.452 | 5,492,049 | +0.11(+3.18%) |
Jul 08, 2009 | 3.399 | 3.465 | 3.312 | 3.345 | 7,814,099 | -0.05(-1.37%) |
Jul 07, 2009 | 3.545 | 3.558 | 3.392 | 3.392 | 5,395,588 | -0.09(-2.49%) |
Jul 06, 2009 | 3.492 | 3.508 | 3.359 | 3.478 | 6,132,780 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.545 | 6,052,497 | +0.03(+0.95%) |
Jul 01, 2009 | 3.365 | 3.545 | 3.339 | 3.512 | 5,683,455 | +0.17(+4.97%) |
Jun 30, 2009 | 3.432 | 3.462 | 3.292 | 3.345 | 10,932,678 | -0.09(-2.52%) |
Jun 29, 2009 | 3.545 | 3.558 | 3.345 | 3.432 | 15,480,006 | -0.08(-2.27%) |
Jun 26, 2009 | 3.498 | 3.651 | 3.465 | 3.512 | 11,220,559 | -0.05(-1.49%) |
Jun 25, 2009 | 3.505 | 3.565 | 3.432 | 3.565 | 12,060,520 | +0.05(+1.32%) |
Jun 24, 2009 | 4.004 | 4.024 | 3.445 | 3.518 | 21,837,194 | -0.42(-10.64%) |
Jun 23, 2009 | 3.997 | 4.356 | 3.492 | 3.937 | 55,295,948 | -0.06(-1.50%) |
Jun 22, 2009 | 4.150 | 4.230 | 3.990 | 3.997 | 5,010,215 | -0.23(-5.50%) |
Jun 19, 2009 | 4.177 | 4.270 | 4.157 | 4.230 | 4,283,842 | +0.11(+2.58%) |
Jun 18, 2009 | 4.223 | 4.286 | 4.077 | 4.123 | 4,642,156 | -0.11(-2.67%) |
Jun 17, 2009 | 4.383 | 4.383 | 4.057 | 4.237 | 5,643,960 | -0.15(-3.34%) |
Jun 16, 2009 | 4.582 | 4.602 | 4.336 | 4.383 | 5,334,713 | +0.14(+3.21%) |
Jun 15, 2009 | 4.396 | 4.536 | 4.190 | 4.247 | 7,986,760 | -0.19(-4.27%) |
Jun 12, 2009 | 4.549 | 4.596 | 4.383 | 4.436 | 4,352,661 | -0.12(-2.63%) |
Jun 11, 2009 | 4.609 | 4.642 | 4.523 | 4.556 | 4,298,266 | -0.03(-0.72%) |
Jun 10, 2009 | 4.636 | 4.656 | 4.456 | 4.589 | 6,341,438 | +0.11(+2.37%) |
Jun 09, 2009 | 4.270 | 4.489 | 4.190 | 4.483 | 5,445,700 | +0.28(+6.65%) |
Jun 08, 2009 | 4.183 | 4.257 | 4.070 | 4.203 | 4,497,211 | -0.05(-1.25%) |
Jun 05, 2009 | 4.316 | 4.436 | 4.163 | 4.257 | 6,321,923 | +0.07(+1.59%) |
Jun 04, 2009 | 4.110 | 4.230 | 3.990 | 4.190 | 5,131,403 | +0.11(+2.61%) |
Jun 03, 2009 | 4.243 | 4.250 | 4.024 | 4.084 | 4,318,246 | -0.16(-3.76%) |
Jun 02, 2009 | 4.423 | 4.423 | 4.177 | 4.243 | 4,849,535 | -0.15(-3.48%) |
Jun 01, 2009 | 4.316 | 4.496 | 4.303 | 4.396 | 5,620,756 | +0.19(+4.59%) |
May 29, 2009 | 4.123 | 4.217 | 4.070 | 4.203 | 3,636,331 | +0.11(+2.60%) |
May 28, 2009 | 4.296 | 4.336 | 3.957 | 4.097 | 7,139,764 | -0.13(-2.99%) |
May 27, 2009 | 4.463 | 4.556 | 4.217 | 4.223 | 5,947,870 | -0.28(-6.20%) |
May 26, 2009 | 4.443 | 4.509 | 4.316 | 4.503 | 4,145,800 | +0.05(+1.04%) |
May 22, 2009 | 4.476 | 4.523 | 4.276 | 4.456 | 2,997,257 | +0.07(+1.67%) |
May 21, 2009 | 4.436 | 4.556 | 4.157 | 4.383 | 6,081,125 | -0.19(-4.08%) |
May 20, 2009 | 4.735 | 4.875 | 4.503 | 4.569 | 9,232,062 | -0.03(-0.72%) |
May 19, 2009 | 4.250 | 4.602 | 4.250 | 4.602 | 11,583,880 | +0.35(+8.29%) |
May 18, 2009 | 3.984 | 4.250 | 3.937 | 4.250 | 8,328,507 | +0.33(+8.31%) |
May 15, 2009 | 4.057 | 4.130 | 3.911 | 3.924 | 4,409,015 | -0.11(-2.80%) |
May 14, 2009 | 3.924 | 4.077 | 3.824 | 4.037 | 6,600,098 | +0.10(+2.53%) |
May 13, 2009 | 4.037 | 4.044 | 3.851 | 3.937 | 9,118,793 | -0.11(-2.79%) |
May 12, 2009 | 4.177 | 4.223 | 3.924 | 4.050 | 9,029,920 | +0.23(+6.10%) |
May 11, 2009 | 3.658 | 3.857 | 3.565 | 3.818 | 6,398,654 | +0.03(+0.70%) |
May 08, 2009 | 3.445 | 3.877 | 3.126 | 3.791 | 17,732,822 | -0.11(-2.90%) |
May 07, 2009 | 4.177 | 4.223 | 3.851 | 3.904 | 9,951,077 | -0.15(-3.61%) |
May 06, 2009 | 4.044 | 4.117 | 3.990 | 4.050 | 8,027,878 | +0.10(+2.53%) |
May 05, 2009 | 3.957 | 4.010 | 3.731 | 3.951 | 8,460,318 | +0.03(+0.85%) |
May 04, 2009 | 3.798 | 3.917 | 3.685 | 3.917 | 10,400,825 | +0.29(+7.88%) |
May 01, 2009 | 3.625 | 3.738 | 3.605 | 3.631 | 6,896,914 | +0.07(+1.87%) |
Apr 30, 2009 | 3.538 | 3.691 | 3.498 | 3.565 | 10,301,697 | +0.14(+4.08%) |
Apr 29, 2009 | 3.365 | 3.458 | 3.325 | 3.425 | 6,328,441 | +0.19(+5.75%) |
Apr 28, 2009 | 3.172 | 3.325 | 3.079 | 3.239 | 5,249,756 | +0.07(+2.10%) |
Apr 27, 2009 | 3.299 | 3.305 | 3.159 | 3.172 | 4,452,556 | -0.07(-2.05%) |
Apr 24, 2009 | 3.033 | 3.252 | 3.026 | 3.239 | 9,236,723 | +0.24(+7.98%) |
Apr 23, 2009 | 3.046 | 3.053 | 2.906 | 3.000 | 5,004,294 | +0.03(+1.12%) |
Apr 22, 2009 | 2.700 | 3.000 | 2.694 | 2.966 | 7,759,998 | +0.25(+9.31%) |
Apr 21, 2009 | 2.654 | 2.763 | 2.627 | 2.714 | 7,378,476 | -0.01(-0.49%) |
Apr 20, 2009 | 2.986 | 3.059 | 2.727 | 2.727 | 5,676,340 | -0.36(-11.64%) |
Apr 17, 2009 | 3.159 | 3.186 | 2.993 | 3.086 | 6,065,234 | -0.07(-2.32%) |
Apr 16, 2009 | 3.079 | 3.206 | 2.993 | 3.159 | 7,455,013 | +0.23(+7.71%) |
Apr 15, 2009 | 2.840 | 2.933 | 2.767 | 2.933 | 5,006,713 | +0.07(+2.56%) |
Apr 14, 2009 | 2.953 | 3.093 | 2.827 | 2.860 | 6,659,676 | -0.01(-0.46%) |
Apr 13, 2009 | 2.767 | 2.906 | 2.687 | 2.873 | 5,800,826 | +0.13(+4.85%) |
Apr 09, 2009 | 2.594 | 2.740 | 2.594 | 2.740 | 6,592,637 | +0.19(+7.29%) |
Apr 08, 2009 | 2.587 | 2.587 | 2.447 | 2.554 | 3,725,375 | +0.04(+1.59%) |
Apr 07, 2009 | 2.507 | 2.561 | 2.428 | 2.514 | 5,569,378 | -0.06(-2.33%) |
Apr 06, 2009 | 2.487 | 2.574 | 2.408 | 2.574 | 4,553,410 | +0.14(+5.74%) |
Apr 03, 2009 | 2.334 | 2.474 | 2.334 | 2.434 | 4,600,376 | +0.09(+3.98%) |
Apr 02, 2009 | 2.354 | 2.394 | 2.301 | 2.341 | 5,124,118 | +0.11(+5.07%) |
Apr 01, 2009 | 2.082 | 2.248 | 2.035 | 2.228 | 5,038,502 | +0.15(+7.03%) |
Mar 31, 2009 | 2.195 | 2.228 | 2.082 | 2.082 | 3,507,380 | -0.04(-1.88%) |
Mar 30, 2009 | 2.248 | 2.248 | 2.095 | 2.122 | 3,059,084 | -0.19(-8.07%) |
Mar 26, 2009 | 2.122 | 2.308 | 2.108 | 2.308 | 7,721,792 | +0.20(+9.46%) |
Mar 25, 2009 | 2.095 | 2.162 | 2.012 | 2.108 | 3,478,359 | +0.02(+0.96%) |
Mar 24, 2009 | 2.062 | 2.188 | 2.055 | 2.088 | 3,725,104 | -0.03(-1.26%) |
Mar 23, 2009 | 2.077 | 2.115 | 2.075 | 2.115 | 3,038,906 | +0.08(+3.92%) |
Mar 20, 2009 | 2.062 | 2.128 | 1.912 | 2.035 | 5,476,845 | -0.06(-2.86%) |
Mar 19, 2009 | 2.142 | 2.175 | 2.062 | 2.095 | 3,217,374 | -0.03(-1.25%) |
Mar 18, 2009 | 2.028 | 2.122 | 1.929 | 2.122 | 6,832,403 | +0.06(+2.90%) |
Mar 17, 2009 | 2.042 | 2.122 | 1.962 | 2.062 | 4,831,422 | +0.02(+0.98%) |
Mar 16, 2009 | 2.055 | 2.135 | 1.969 | 2.042 | 6,190,847 | +0.04(+1.99%) |
Mar 13, 2009 | 1.982 | 2.015 | 1.876 | 2.002 | 0 | +0.03(+1.69%) |
Mar 12, 2009 | 1.836 | 1.969 | 1.709 | 1.969 | 5,897,371 | +0.11(+6.09%) |
Mar 11, 2009 | 1.909 | 1.929 | 1.796 | 1.856 | 4,330,596 | +0.02(+1.09%) |
Mar 10, 2009 | 1.723 | 1.869 | 1.689 | 1.836 | 10,603,792 | +0.20(+12.20%) |
Mar 09, 2009 | 1.530 | 1.749 | 1.496 | 1.636 | 5,141,046 | +0.14(+9.33%) |
Mar 06, 2009 | 1.536 | 1.556 | 1.390 | 1.496 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 1.590 | 1.656 | 1.410 | 1.503 | 3,734,357 | -0.11(-7.00%) |
Mar 04, 2009 | 1.789 | 1.789 | 1.583 | 1.616 | 3,211,914 | -0.11(-6.18%) |
Mar 02, 2009 | 1.689 | 1.776 | 1.623 | 1.723 | 6,567,401 | -0.03(-1.89%) |
Feb 27, 2009 | 1.536 | 1.756 | 1.463 | 1.756 | 0 | +0.22(+14.29%) |
Feb 26, 2009 | 1.623 | 1.749 | 1.536 | 1.536 | 10,454,058 | +0.04(+2.67%) |
Feb 25, 2009 | 1.596 | 1.629 | 1.496 | 1.496 | 7,796,094 | -0.09(-5.46%) |
Feb 24, 2009 | 1.403 | 1.649 | 1.350 | 1.583 | 8,992,334 | +0.18(+12.80%) |
Feb 23, 2009 | 1.629 | 1.629 | 1.397 | 1.403 | 7,001,862 | -0.13(-8.26%) |
Feb 20, 2009 | 1.629 | 1.629 | 1.530 | 1.530 | 5,735,262 | -0.11(-6.88%) |
Feb 19, 2009 | 1.729 | 1.796 | 1.603 | 1.643 | 5,663,632 | -0.03(-1.98%) |
Feb 18, 2009 | 1.856 | 1.856 | 1.663 | 1.676 | 3,922,649 | -0.10(-5.62%) |
Feb 17, 2009 | 1.876 | 1.876 | 1.762 | 1.776 | 3,011,690 | -0.16(-8.25%) |
Feb 13, 2009 | 1.909 | 1.949 | 1.876 | 1.935 | 2,096,732 | +0.04(+2.11%) |
Feb 12, 2009 | 1.989 | 1.995 | 1.862 | 1.895 | 3,012,464 | -0.09(-4.68%) |
Feb 11, 2009 | 2.002 | 2.055 | 1.929 | 1.989 | 2,734,260 | +0.09(+4.91%) |
Feb 10, 2009 | 2.095 | 2.122 | 1.895 | 1.895 | 3,847,335 | -0.19(-8.95%) |
Feb 09, 2009 | 2.035 | 2.122 | 1.975 | 2.082 | 4,939,566 | +0.11(+5.39%) |
Feb 06, 2009 | 1.922 | 1.975 | 1.889 | 1.975 | 4,531,360 | +0.09(+4.58%) |
Feb 05, 2009 | 1.716 | 1.902 | 1.683 | 1.889 | 4,032,837 | +0.15(+8.40%) |
Feb 04, 2009 | 1.703 | 1.782 | 1.703 | 1.743 | 2,483,568 | +0.02(+1.16%) |
Feb 03, 2009 | 1.716 | 1.743 | 1.656 | 1.723 | 3,249,694 | +0.01(+0.39%) |