Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.525 | 8.621 | 7.981 | 8.098 | 13,674,674 | -0.45(-5.32%) |
Oct 29, 2009 | 8.429 | 8.773 | 8.373 | 8.553 | 8,508,114 | +0.19(+2.22%) |
Oct 28, 2009 | 9.049 | 9.049 | 8.346 | 8.366 | 11,352,497 | -0.65(-7.19%) |
Oct 27, 2009 | 9.511 | 9.614 | 8.897 | 9.014 | 11,959,200 | -0.37(-3.89%) |
Oct 26, 2009 | 9.318 | 9.821 | 9.228 | 9.380 | 8,942,412 | +0.05(+0.52%) |
Oct 23, 2009 | 9.276 | 9.400 | 9.166 | 9.331 | 7,600,576 | -0.18(-1.88%) |
Oct 22, 2009 | 9.035 | 9.607 | 8.932 | 9.511 | 7,775,513 | +0.55(+6.15%) |
Oct 21, 2009 | 9.366 | 9.538 | 8.949 | 8.959 | 6,414,508 | -0.43(-4.55%) |
Oct 20, 2009 | 9.249 | 9.424 | 9.235 | 9.386 | 4,775,579 | -0.12(-1.23%) |
Oct 19, 2009 | 9.483 | 9.641 | 9.407 | 9.504 | 5,074,550 | +0.06(+0.66%) |
Oct 16, 2009 | 9.779 | 9.890 | 9.386 | 9.442 | 6,276,933 | -0.01(-0.15%) |
Oct 15, 2009 | 9.428 | 9.517 | 9.386 | 9.456 | 4,062,654 | -0.02(-0.21%) |
Oct 14, 2009 | 9.359 | 9.490 | 9.331 | 9.476 | 5,422,734 | +0.28(+3.00%) |
Oct 13, 2009 | 9.021 | 9.283 | 8.952 | 9.200 | 4,848,757 | +0.13(+1.44%) |
Oct 12, 2009 | 9.187 | 9.221 | 9.001 | 9.069 | 3,703,271 | +0.19(+2.17%) |
Oct 09, 2009 | 8.952 | 9.035 | 8.828 | 8.876 | 3,333,525 | -0.08(-0.85%) |
Oct 08, 2009 | 8.780 | 9.221 | 8.697 | 8.952 | 5,148,200 | +0.30(+3.51%) |
Oct 07, 2009 | 8.697 | 8.739 | 8.539 | 8.649 | 5,790,384 | -0.06(-0.63%) |
Oct 06, 2009 | 8.794 | 8.987 | 8.621 | 8.704 | 4,295,357 | +0.00(+0.00%) |
Oct 05, 2009 | 8.401 | 8.828 | 8.366 | 8.704 | 5,526,453 | +0.37(+4.38%) |
Oct 02, 2009 | 8.511 | 8.511 | 8.180 | 8.339 | 7,480,853 | -0.29(-3.35%) |
Oct 01, 2009 | 8.911 | 8.911 | 8.587 | 8.628 | 7,258,248 | -0.28(-3.10%) |
Sep 30, 2009 | 9.242 | 9.304 | 8.856 | 8.904 | 6,559,199 | -0.32(-3.51%) |
Sep 29, 2009 | 9.180 | 9.393 | 9.131 | 9.228 | 4,482,942 | +0.09(+0.97%) |
Sep 28, 2009 | 8.870 | 9.221 | 8.828 | 9.139 | 3,667,798 | +0.30(+3.36%) |
Sep 25, 2009 | 8.980 | 9.125 | 8.773 | 8.842 | 5,101,879 | -0.19(-2.06%) |
Sep 24, 2009 | 9.414 | 9.414 | 8.956 | 9.028 | 7,164,756 | -0.27(-2.89%) |
Sep 23, 2009 | 9.448 | 9.552 | 9.269 | 9.297 | 6,189,690 | -0.11(-1.17%) |
Sep 22, 2009 | 9.607 | 9.669 | 9.366 | 9.407 | 5,639,296 | -0.01(-0.07%) |
Sep 21, 2009 | 9.607 | 9.697 | 9.345 | 9.414 | 6,902,918 | -0.32(-3.33%) |
Sep 18, 2009 | 10.12 | 10.21 | 9.531 | 9.738 | 9,037,345 | -0.31(-3.09%) |
Sep 17, 2009 | 10.31 | 10.38 | 9.952 | 10.05 | 7,159,737 | +0.00(+0.00%) |
Sep 16, 2009 | 10.06 | 10.54 | 9.876 | 10.05 | 11,603,310 | +0.12(+1.18%) |
Sep 15, 2009 | 9.821 | 10.05 | 9.765 | 9.931 | 5,033,939 | +0.12(+1.19%) |
Sep 14, 2009 | 9.683 | 9.931 | 9.614 | 9.814 | 5,448,082 | +0.04(+0.42%) |
Sep 11, 2009 | 10.04 | 10.12 | 9.697 | 9.772 | 7,490,775 | -0.03(-0.28%) |
Sep 10, 2009 | 9.690 | 10.01 | 9.593 | 9.800 | 5,483,597 | +0.10(+0.99%) |
Sep 09, 2009 | 9.469 | 9.828 | 9.428 | 9.703 | 6,776,830 | +0.19(+1.96%) |
Sep 08, 2009 | 9.373 | 9.593 | 9.200 | 9.517 | 8,040,137 | +0.50(+5.58%) |
Sep 04, 2009 | 8.835 | 9.069 | 8.746 | 9.014 | 4,013,396 | +0.18(+2.03%) |
Sep 03, 2009 | 8.856 | 8.952 | 8.532 | 8.835 | 9,594,772 | +0.05(+0.55%) |
Sep 02, 2009 | 9.242 | 9.276 | 8.766 | 8.787 | 12,044,574 | -0.54(-5.83%) |
Sep 01, 2009 | 9.938 | 10.21 | 9.262 | 9.331 | 8,997,901 | -0.65(-6.49%) |
Aug 31, 2009 | 9.848 | 10.03 | 9.511 | 9.979 | 8,076,243 | -0.02(-0.21%) |
Aug 28, 2009 | 10.20 | 10.32 | 9.883 | 10.000 | 6,360,597 | -0.12(-1.23%) |
Aug 27, 2009 | 9.924 | 10.20 | 9.676 | 10.12 | 5,651,397 | +0.18(+1.80%) |
Aug 26, 2009 | 10.03 | 10.36 | 9.876 | 9.945 | 6,713,772 | -0.12(-1.23%) |
Aug 25, 2009 | 10.000 | 10.33 | 9.862 | 10.07 | 6,139,594 | +0.17(+1.74%) |
Aug 24, 2009 | 9.924 | 10.08 | 9.821 | 9.896 | 5,815,868 | +0.00(+0.00%) |
Aug 21, 2009 | 9.428 | 9.952 | 9.373 | 9.896 | 9,426,514 | +0.60(+6.45%) |
Aug 20, 2009 | 9.462 | 9.593 | 9.262 | 9.297 | 6,065,285 | -0.18(-1.89%) |
Aug 19, 2009 | 9.221 | 9.586 | 9.049 | 9.476 | 4,668,175 | +0.13(+1.40%) |
Aug 18, 2009 | 9.159 | 9.393 | 9.104 | 9.345 | 4,253,536 | +0.15(+1.65%) |
Aug 17, 2009 | 9.393 | 9.469 | 9.063 | 9.193 | 10,144,437 | -0.53(-5.46%) |
Aug 14, 2009 | 10.08 | 10.19 | 9.545 | 9.724 | 8,090,480 | -0.48(-4.73%) |
Aug 13, 2009 | 10.19 | 10.28 | 9.862 | 10.21 | 4,753,087 | +0.11(+1.09%) |
Aug 12, 2009 | 10.03 | 10.21 | 9.958 | 10.10 | 7,228,343 | +0.25(+2.59%) |
Aug 11, 2009 | 9.890 | 10.05 | 9.779 | 9.841 | 7,497,822 | -0.18(-1.79%) |
Aug 10, 2009 | 10.40 | 10.45 | 9.941 | 10.02 | 8,768,026 | -0.41(-3.90%) |
Aug 07, 2009 | 10.25 | 10.68 | 10.19 | 10.43 | 8,181,743 | +0.36(+3.56%) |
Aug 06, 2009 | 9.883 | 10.21 | 9.717 | 10.07 | 7,870,611 | +0.26(+2.67%) |
Aug 05, 2009 | 10.08 | 10.35 | 9.676 | 9.807 | 8,874,743 | -0.12(-1.25%) |
Aug 04, 2009 | 9.442 | 10.28 | 9.407 | 9.931 | 10,002,220 | +0.41(+4.34%) |
Aug 03, 2009 | 9.855 | 9.855 | 9.476 | 9.517 | 10,740,702 | -0.08(-0.86%) |
Jul 31, 2009 | 9.193 | 9.924 | 9.173 | 9.600 | 9,855,304 | +0.34(+3.72%) |
Jul 30, 2009 | 9.028 | 9.428 | 8.925 | 9.256 | 7,143,199 | +0.44(+5.00%) |
Jul 29, 2009 | 8.980 | 9.152 | 8.759 | 8.814 | 12,567,164 | -0.26(-2.89%) |
Jul 28, 2009 | 8.360 | 9.256 | 8.277 | 9.076 | 21,892,270 | +1.20(+15.22%) |
Jul 27, 2009 | 7.588 | 8.008 | 7.567 | 7.877 | 11,013,212 | +0.26(+3.44%) |
Jul 24, 2009 | 7.333 | 7.698 | 7.216 | 7.615 | 4,062 | +0.22(+2.98%) |
Jul 23, 2009 | 6.823 | 7.443 | 6.761 | 7.395 | 10,969,767 | +0.59(+8.60%) |
Jul 22, 2009 | 6.768 | 7.105 | 6.712 | 6.809 | 6,280,604 | -0.03(-0.40%) |
Jul 21, 2009 | 6.974 | 7.105 | 6.775 | 6.837 | 4,533,146 | -0.03(-0.40%) |
Jul 20, 2009 | 6.699 | 6.974 | 6.699 | 6.864 | 3,974,992 | +0.19(+2.89%) |
Jul 17, 2009 | 6.540 | 6.850 | 6.499 | 6.671 | 7,185,643 | +0.10(+1.57%) |
Jul 16, 2009 | 6.320 | 6.644 | 6.258 | 6.568 | 8,334,574 | +0.23(+3.70%) |
Jul 15, 2009 | 6.058 | 6.361 | 5.982 | 6.333 | 7,840,248 | +0.35(+5.88%) |
Jul 14, 2009 | 5.665 | 5.996 | 5.630 | 5.982 | 10,234,742 | +0.08(+1.28%) |
Jul 13, 2009 | 5.782 | 5.941 | 5.775 | 5.906 | 7,673,399 | +0.15(+2.63%) |
Jul 10, 2009 | 5.858 | 5.941 | 5.699 | 5.755 | 4,464,885 | -0.16(-2.68%) |
Jul 09, 2009 | 5.748 | 6.016 | 5.715 | 5.913 | 6,026,946 | +0.23(+4.13%) |
Jul 08, 2009 | 5.810 | 5.810 | 5.617 | 5.679 | 8,260,876 | -0.03(-0.48%) |
Jul 07, 2009 | 5.989 | 6.044 | 5.693 | 5.706 | 6,947,213 | -0.30(-5.05%) |
Jul 06, 2009 | 6.223 | 6.382 | 5.954 | 6.010 | 7,443,420 | -0.26(-4.18%) |
Jul 02, 2009 | 6.340 | 6.402 | 6.230 | 6.271 | 6,247,479 | -0.19(-2.99%) |
Jul 01, 2009 | 6.657 | 6.712 | 6.451 | 6.464 | 3,761,040 | -0.14(-2.09%) |
Jun 30, 2009 | 6.533 | 6.671 | 6.444 | 6.602 | 5,512,503 | +0.03(+0.42%) |
Jun 29, 2009 | 6.513 | 6.637 | 6.333 | 6.575 | 6,030,105 | +0.09(+1.38%) |
Jun 26, 2009 | 6.402 | 6.616 | 6.265 | 6.485 | 8,987,793 | -0.01(-0.11%) |
Jun 25, 2009 | 6.299 | 6.526 | 6.285 | 6.492 | 6,818,291 | +0.45(+7.41%) |
Jun 24, 2009 | 6.134 | 6.351 | 5.968 | 6.044 | 7,008,357 | -0.03(-0.45%) |
Jun 23, 2009 | 5.961 | 6.182 | 5.844 | 6.072 | 6,832,967 | +0.10(+1.73%) |
Jun 22, 2009 | 6.196 | 6.196 | 5.968 | 5.968 | 4,928,565 | -0.28(-4.52%) |
Jun 19, 2009 | 6.258 | 6.423 | 6.230 | 6.251 | 9,261,504 | +0.07(+1.11%) |
Jun 18, 2009 | 6.278 | 6.306 | 6.092 | 6.182 | 5,760,919 | -0.06(-0.99%) |
Jun 17, 2009 | 6.389 | 6.499 | 5.968 | 6.244 | 10,616,629 | -0.17(-2.58%) |
Jun 16, 2009 | 6.719 | 6.919 | 6.409 | 6.409 | 7,411,673 | -0.26(-3.93%) |
Jun 15, 2009 | 6.733 | 6.850 | 6.568 | 6.671 | 6,710,915 | -0.17(-2.52%) |
Jun 12, 2009 | 6.864 | 6.933 | 6.644 | 6.843 | 5,312,755 | -0.06(-0.80%) |
Jun 11, 2009 | 6.954 | 7.043 | 6.857 | 6.899 | 5,698,809 | -0.05(-0.76%) |
Jun 10, 2009 | 7.119 | 7.264 | 6.816 | 6.951 | 7,973,777 | -0.06(-0.92%) |
Jun 09, 2009 | 7.009 | 7.112 | 6.775 | 7.016 | 10,393,414 | -0.39(-5.30%) |
Jun 08, 2009 | 7.395 | 7.519 | 7.257 | 7.409 | 5,329,887 | +0.03(+0.37%) |
Jun 05, 2009 | 7.732 | 7.781 | 7.291 | 7.381 | 5,522,531 | -0.24(-3.16%) |
Jun 04, 2009 | 7.505 | 7.691 | 7.443 | 7.622 | 4,625,956 | +0.16(+2.12%) |
Jun 03, 2009 | 7.705 | 7.732 | 7.285 | 7.464 | 6,839,205 | -0.32(-4.07%) |
Jun 02, 2009 | 7.581 | 7.898 | 7.491 | 7.781 | 6,708,247 | +0.17(+2.17%) |
Jun 01, 2009 | 7.264 | 7.705 | 7.147 | 7.615 | 6,699,504 | +0.48(+6.66%) |
May 29, 2009 | 7.181 | 7.202 | 6.919 | 7.140 | 6,302,667 | +0.19(+2.68%) |
May 28, 2009 | 6.926 | 7.109 | 6.623 | 6.954 | 8,856,845 | +0.05(+0.70%) |
May 27, 2009 | 7.236 | 7.388 | 6.864 | 6.905 | 11,106,891 | -0.32(-4.39%) |
May 26, 2009 | 6.699 | 7.288 | 6.699 | 7.222 | 5,449,224 | +0.36(+5.22%) |
May 22, 2009 | 6.878 | 6.947 | 6.616 | 6.864 | 4,364,087 | +0.02(+0.30%) |
May 21, 2009 | 6.871 | 6.902 | 6.678 | 6.843 | 8,646,752 | -0.13(-1.88%) |
May 20, 2009 | 7.133 | 7.477 | 6.933 | 6.974 | 5,428,010 | -0.08(-1.17%) |
May 19, 2009 | 7.071 | 7.191 | 6.892 | 7.057 | 8,999,987 | -0.01(-0.10%) |
May 18, 2009 | 6.671 | 7.098 | 6.655 | 7.064 | 7,277,595 | +0.49(+7.44%) |
May 15, 2009 | 6.520 | 6.837 | 6.437 | 6.575 | 9,281,546 | +0.06(+0.85%) |
May 14, 2009 | 6.375 | 6.726 | 6.161 | 6.520 | 6,995,974 | +0.15(+2.38%) |
May 13, 2009 | 6.699 | 6.726 | 6.271 | 6.368 | 10,618,772 | -0.54(-7.78%) |
May 12, 2009 | 7.147 | 7.402 | 6.588 | 6.905 | 11,656,953 | -0.12(-1.76%) |
May 11, 2009 | 7.333 | 7.402 | 6.940 | 7.029 | 7,486,296 | -0.44(-5.90%) |
May 08, 2009 | 6.974 | 7.505 | 6.919 | 7.471 | 9,570,134 | +0.61(+8.84%) |
May 07, 2009 | 7.257 | 7.471 | 6.802 | 6.864 | 11,594,661 | -0.37(-5.14%) |
May 06, 2009 | 7.291 | 7.450 | 6.902 | 7.236 | 8,977,884 | +0.01(+0.10%) |
May 05, 2009 | 6.788 | 7.298 | 6.761 | 7.229 | 10,628,827 | +0.43(+6.28%) |
May 04, 2009 | 6.196 | 6.854 | 6.196 | 6.802 | 7,050,424 | +0.61(+9.79%) |
May 01, 2009 | 6.016 | 6.237 | 5.941 | 6.196 | 6,368,847 | +0.09(+1.47%) |
Apr 30, 2009 | 6.354 | 6.540 | 6.044 | 6.106 | 6,603,443 | -0.10(-1.56%) |
Apr 29, 2009 | 5.851 | 6.375 | 5.775 | 6.202 | 9,895,895 | +0.41(+7.14%) |
Apr 28, 2009 | 6.409 | 6.547 | 5.730 | 5.789 | 14,129,579 | -0.93(-13.85%) |
Apr 27, 2009 | 6.864 | 6.961 | 6.588 | 6.719 | 13,276,764 | -0.23(-3.37%) |
Apr 24, 2009 | 6.078 | 7.002 | 6.058 | 6.954 | 16,061,996 | +0.97(+16.24%) |
Apr 23, 2009 | 6.196 | 6.271 | 5.741 | 5.982 | 9,365,662 | -0.21(-3.34%) |
Apr 22, 2009 | 5.479 | 6.335 | 5.451 | 6.189 | 10,214,201 | +0.49(+8.59%) |
Apr 21, 2009 | 5.258 | 5.706 | 5.189 | 5.699 | 8,107,785 | +0.41(+7.82%) |
Apr 20, 2009 | 5.920 | 5.920 | 5.231 | 5.286 | 6,963,498 | -0.68(-11.33%) |
Apr 17, 2009 | 5.906 | 6.051 | 5.817 | 5.961 | 5,652,197 | +0.16(+2.73%) |
Apr 16, 2009 | 5.589 | 5.885 | 5.362 | 5.803 | 7,760,102 | +0.34(+6.31%) |
Apr 15, 2009 | 5.031 | 5.589 | 4.969 | 5.458 | 11,220,131 | +0.39(+7.61%) |
Apr 14, 2009 | 5.320 | 5.362 | 4.893 | 5.072 | 8,890,812 | -0.22(-4.17%) |
Apr 13, 2009 | 5.506 | 5.520 | 5.079 | 5.293 | 8,349,976 | -0.30(-5.30%) |
Apr 09, 2009 | 5.203 | 5.679 | 5.155 | 5.589 | 8,940,249 | +0.61(+12.33%) |
Apr 08, 2009 | 5.052 | 5.141 | 4.879 | 4.976 | 8,341,216 | -0.06(-1.10%) |
Apr 07, 2009 | 5.258 | 5.258 | 4.907 | 5.031 | 5,617,851 | -0.37(-6.77%) |
Apr 06, 2009 | 5.189 | 5.451 | 5.086 | 5.396 | 8,618,132 | +0.12(+2.22%) |
Apr 03, 2009 | 5.396 | 5.458 | 5.210 | 5.279 | 9,266,422 | -0.12(-2.17%) |
Apr 02, 2009 | 4.962 | 5.506 | 4.948 | 5.396 | 7,688,690 | +0.58(+12.02%) |
Apr 01, 2009 | 4.748 | 4.983 | 4.480 | 4.817 | 8,772,945 | +0.01(+0.14%) |
Mar 31, 2009 | 4.562 | 4.928 | 4.431 | 4.810 | 9,795,620 | +0.19(+4.18%) |
Mar 30, 2009 | 4.969 | 5.038 | 4.369 | 4.617 | 9,326,245 | -0.72(-13.55%) |
Mar 26, 2009 | 5.141 | 5.410 | 5.079 | 5.341 | 7,635,537 | +0.28(+5.44%) |
Mar 25, 2009 | 4.934 | 5.417 | 4.762 | 5.065 | 11,979,197 | +0.12(+2.37%) |
Mar 24, 2009 | 5.086 | 5.169 | 4.721 | 4.948 | 9,605,395 | -0.21(-4.14%) |
Mar 23, 2009 | 4.879 | 5.169 | 4.838 | 5.162 | 14,745,320 | +0.61(+13.48%) |
Mar 20, 2009 | 4.583 | 4.714 | 4.342 | 4.548 | 21,410,952 | +0.13(+2.96%) |
Mar 19, 2009 | 4.149 | 4.721 | 4.149 | 4.418 | 20,077,016 | +0.23(+5.49%) |
Mar 18, 2009 | 3.694 | 4.266 | 3.591 | 4.188 | 14,095,799 | +0.47(+12.53%) |
Mar 17, 2009 | 3.535 | 3.756 | 3.522 | 3.721 | 8,086,470 | +0.13(+3.65%) |
Mar 16, 2009 | 3.604 | 3.825 | 3.522 | 3.591 | 8,979,631 | +0.08(+2.36%) |
Mar 13, 2009 | 3.515 | 3.715 | 3.370 | 3.508 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.225 | 3.618 | 3.163 | 3.563 | 10,147,094 | +0.34(+10.71%) |
Mar 11, 2009 | 3.225 | 3.398 | 3.108 | 3.218 | 12,949,870 | +0.23(+7.60%) |
Mar 10, 2009 | 2.584 | 3.005 | 2.536 | 2.991 | 15,280,593 | +0.46(+18.26%) |
Mar 09, 2009 | 2.619 | 2.688 | 2.509 | 2.529 | 9,645,278 | -0.16(-5.90%) |
Mar 06, 2009 | 2.784 | 2.874 | 2.660 | 2.688 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.143 | 3.191 | 2.722 | 2.764 | 14,496,506 | -0.49(-15.04%) |
Mar 04, 2009 | 3.267 | 3.370 | 3.205 | 3.253 | 9,026,731 | -0.10(-3.08%) |
Mar 02, 2009 | 3.446 | 3.529 | 3.349 | 3.356 | 7,359,534 | -0.19(-5.44%) |
Feb 27, 2009 | 3.639 | 3.735 | 3.535 | 3.549 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.914 | 3.949 | 3.735 | 3.749 | 7,689,946 | -0.11(-2.86%) |
Feb 25, 2009 | 3.901 | 3.983 | 3.680 | 3.859 | 11,527,705 | -0.07(-1.75%) |
Feb 24, 2009 | 3.790 | 4.011 | 3.577 | 3.928 | 11,657,424 | +0.17(+4.59%) |
Feb 23, 2009 | 4.101 | 4.101 | 3.742 | 3.756 | 9,699,522 | -0.14(-3.71%) |
Feb 20, 2009 | 3.818 | 4.047 | 3.618 | 3.901 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.901 | 4.218 | 3.832 | 3.894 | 14,936,900 | -0.17(-4.07%) |
Feb 18, 2009 | 4.149 | 4.231 | 3.846 | 4.059 | 12,538,435 | -0.05(-1.17%) |
Feb 17, 2009 | 4.307 | 4.318 | 4.045 | 4.107 | 18,436,442 | -0.33(-7.45%) |
Feb 13, 2009 | 4.728 | 4.790 | 4.321 | 4.438 | 19,813,152 | -0.32(-6.67%) |
Feb 12, 2009 | 4.735 | 4.886 | 4.486 | 4.755 | 28,039,450 | -0.38(-7.38%) |
Feb 11, 2009 | 5.258 | 5.334 | 5.003 | 5.134 | 11,853,751 | -0.08(-1.59%) |
Feb 10, 2009 | 5.548 | 5.665 | 5.183 | 5.217 | 11,605,396 | -0.32(-5.73%) |
Feb 09, 2009 | 5.665 | 5.665 | 5.500 | 5.534 | 8,921,729 | -0.07(-1.23%) |
Feb 06, 2009 | 5.424 | 5.720 | 5.424 | 5.603 | 10,943,293 | +0.10(+1.88%) |
Feb 05, 2009 | 5.486 | 5.713 | 5.396 | 5.500 | 9,758,679 | -0.02(-0.37%) |
Feb 04, 2009 | 5.603 | 5.748 | 5.410 | 5.520 | 10,316,362 | -0.06(-0.99%) |
Feb 03, 2009 | 5.534 | 5.630 | 5.348 | 5.575 | 11,727,663 | +0.16(+2.93%) |
Feb 02, 2009 | 5.238 | 5.465 | 5.196 | 5.417 | 12,791,386 | +0.03(+0.51%) |
Jan 30, 2009 | 5.672 | 5.789 | 5.341 | 5.389 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.333 | 6.340 | 5.755 | 5.761 | 10,433,415 | -0.72(-11.06%) |
Jan 28, 2009 | 6.065 | 6.664 | 6.030 | 6.478 | 10,952,110 | +0.52(+8.80%) |
Jan 27, 2009 | 6.299 | 6.299 | 5.920 | 5.954 | 11,977,229 | -0.20(-3.25%) |
Jan 26, 2009 | 6.154 | 6.389 | 6.030 | 6.154 | 8,828,624 | -0.08(-1.22%) |
Jan 23, 2009 | 6.092 | 6.292 | 6.030 | 6.230 | 12,576,132 | +0.03(+0.44%) |
Jan 22, 2009 | 6.402 | 6.547 | 6.078 | 6.202 | 13,441,241 | -0.41(-6.25%) |
Jan 21, 2009 | 6.513 | 6.650 | 6.258 | 6.616 | 9,229,676 | +0.13(+2.02%) |
Jan 20, 2009 | 7.174 | 7.236 | 6.382 | 6.485 | 8,763,516 | -0.65(-9.17%) |
Jan 16, 2009 | 7.085 | 7.229 | 6.788 | 7.140 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.105 | 7.236 | 6.692 | 7.057 | 10,541,172 | +0.00(+0.00%) |
Jan 14, 2009 | 7.326 | 7.402 | 6.974 | 7.057 | 8,269,566 | -0.41(-5.54%) |
Jan 13, 2009 | 7.409 | 7.567 | 7.329 | 7.471 | 6,081,628 | +0.01(+0.18%) |
Jan 12, 2009 | 7.732 | 7.781 | 7.374 | 7.457 | 6,160,145 | -0.33(-4.25%) |
Jan 09, 2009 | 7.967 | 7.967 | 7.574 | 7.788 | 7,978,846 | -0.15(-1.91%) |
Jan 08, 2009 | 7.608 | 8.008 | 7.436 | 7.939 | 7,436,432 | +0.28(+3.69%) |
Jan 07, 2009 | 7.925 | 7.953 | 7.533 | 7.657 | 9,554,053 | -0.55(-6.72%) |
Jan 06, 2009 | 8.132 | 8.298 | 7.898 | 8.208 | 5,343,216 | +0.12(+1.53%) |
Jan 05, 2009 | 7.774 | 8.242 | 7.622 | 8.084 | 6,289,210 | +0.25(+3.17%) |
Jan 02, 2009 | 7.739 | 7.891 | 7.519 | 7.836 | 3,612,472 | +0.17(+2.16%) |
Jan 01, 2009 | 7.457 | 7.739 | 7.388 | 7.670 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.457 | 7.739 | 7.388 | 7.670 | 3,567,310 | +0.22(+2.96%) |
Dec 30, 2008 | 7.271 | 7.450 | 7.202 | 7.450 | 3,370,187 | +0.21(+2.85%) |
Dec 29, 2008 | 7.291 | 7.374 | 7.077 | 7.243 | 4,293,636 | -0.08(-1.04%) |
Dec 26, 2008 | 7.312 | 7.443 | 7.195 | 7.319 | 2,473,510 | -0.05(-0.65%) |
Dec 24, 2008 | 7.471 | 7.471 | 7.291 | 7.367 | 1,375,897 | +0.07(+0.94%) |
Dec 23, 2008 | 7.595 | 7.664 | 7.216 | 7.298 | 5,521,295 | -0.27(-3.55%) |
Dec 22, 2008 | 8.029 | 8.049 | 7.388 | 7.567 | 8,418,445 | -0.48(-5.91%) |
Dec 19, 2008 | 7.788 | 8.084 | 7.670 | 8.043 | 13,878,614 | +0.32(+4.20%) |
Dec 18, 2008 | 7.567 | 7.753 | 7.416 | 7.719 | 10,795,899 | +0.22(+2.94%) |
Dec 17, 2008 | 7.422 | 7.622 | 7.140 | 7.498 | 11,226,032 | -0.12(-1.63%) |
Dec 16, 2008 | 6.961 | 7.622 | 6.837 | 7.622 | 7,868,469 | +0.87(+12.86%) |
Dec 15, 2008 | 7.092 | 7.126 | 6.657 | 6.754 | 4,978,834 | -0.28(-4.02%) |
Dec 12, 2008 | 6.554 | 7.112 | 6.533 | 7.036 | 5,835,599 | +0.32(+4.83%) |
Dec 11, 2008 | 6.995 | 7.126 | 6.637 | 6.712 | 5,984,019 | -0.35(-4.98%) |
Dec 10, 2008 | 7.078 | 7.126 | 6.892 | 7.064 | 7,234,060 | +0.06(+0.79%) |
Dec 09, 2008 | 7.229 | 7.422 | 6.885 | 7.009 | 5,380,167 | -0.27(-3.69%) |
Dec 08, 2008 | 7.216 | 7.340 | 7.009 | 7.278 | 7,611,373 | +0.26(+3.73%) |
Dec 05, 2008 | 6.740 | 7.119 | 6.547 | 7.016 | 7,387,599 | +0.20(+2.93%) |
Dec 04, 2008 | 6.347 | 7.367 | 6.340 | 6.816 | 11,707,377 | +0.36(+5.55%) |
Dec 03, 2008 | 6.230 | 6.685 | 6.072 | 6.457 | 9,148,687 | +0.16(+2.52%) |
Dec 02, 2008 | 5.989 | 6.375 | 5.989 | 6.299 | 9,257,562 | +0.39(+6.65%) |
Dec 01, 2008 | 6.554 | 6.575 | 5.885 | 5.906 | 9,650,445 | -0.70(-10.54%) |
Nov 28, 2008 | 6.285 | 6.706 | 6.265 | 6.602 | 4,642,140 | +0.30(+4.70%) |
Nov 26, 2008 | 5.562 | 6.426 | 5.500 | 6.306 | 10,587,840 | +0.68(+12.00%) |
Nov 25, 2008 | 5.644 | 5.968 | 5.479 | 5.630 | 15,802,336 | +0.13(+2.38%) |
Nov 24, 2008 | 5.203 | 5.596 | 5.079 | 5.500 | 14,483,272 | +0.37(+7.26%) |
Nov 21, 2008 | 5.348 | 5.355 | 4.700 | 5.127 | 13,867,002 | -0.11(-2.11%) |
Nov 20, 2008 | 5.189 | 5.772 | 5.121 | 5.238 | 16,858,480 | -0.09(-1.68%) |
Nov 19, 2008 | 5.424 | 5.603 | 5.320 | 5.327 | 15,967,507 | -0.21(-3.74%) |
Nov 18, 2008 | 5.396 | 5.582 | 5.307 | 5.534 | 13,054,785 | +0.12(+2.16%) |
Nov 17, 2008 | 5.245 | 5.575 | 5.176 | 5.417 | 12,328,858 | +0.12(+2.21%) |
Nov 14, 2008 | 5.513 | 5.720 | 5.300 | 5.300 | 0 | -0.32(-5.76%) |
Nov 13, 2008 | 5.224 | 5.624 | 4.921 | 5.624 | 11,316,227 | +0.42(+8.08%) |
Nov 12, 2008 | 5.548 | 5.575 | 5.176 | 5.203 | 7,640,587 | -0.45(-7.93%) |
Nov 11, 2008 | 5.755 | 5.761 | 5.224 | 5.651 | 15,877,832 | -0.19(-3.19%) |
Nov 10, 2008 | 6.196 | 6.265 | 5.734 | 5.837 | 10,108,405 | -0.23(-3.75%) |
Nov 07, 2008 | 6.078 | 6.209 | 5.858 | 6.065 | 7,984,251 | -0.02(-0.34%) |
Nov 06, 2008 | 6.554 | 6.609 | 6.030 | 6.085 | 10,550,137 | -0.52(-7.92%) |
Nov 05, 2008 | 7.002 | 7.147 | 6.568 | 6.609 | 9,192,060 | -0.33(-4.77%) |
Nov 04, 2008 | 7.085 | 7.126 | 6.781 | 6.940 | 10,260,783 | +0.05(+0.70%) |