Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.307 | 8.363 | 7.971 | 8.053 | 1,478,229 | -0.30(-3.61%) |
Oct 29, 2009 | 8.214 | 8.404 | 8.146 | 8.354 | 1,099,371 | +0.20(+2.40%) |
Oct 28, 2009 | 8.398 | 8.398 | 8.149 | 8.158 | 1,777,472 | -0.23(-2.75%) |
Oct 27, 2009 | 8.369 | 8.509 | 8.313 | 8.389 | 1,776,343 | +0.07(+0.88%) |
Oct 26, 2009 | 8.550 | 8.594 | 8.290 | 8.316 | 3,007,423 | -0.24(-2.84%) |
Oct 23, 2009 | 8.646 | 8.673 | 8.535 | 8.559 | 2,917,698 | +0.00(+0.00%) |
Oct 22, 2009 | 9.208 | 9.383 | 8.535 | 8.559 | 4,145,723 | -0.08(-0.91%) |
Oct 21, 2009 | 8.459 | 8.731 | 8.459 | 8.638 | 2,098,991 | +0.14(+1.69%) |
Oct 20, 2009 | 8.383 | 8.529 | 8.380 | 8.494 | 1,357,787 | -0.11(-1.32%) |
Oct 19, 2009 | 8.480 | 8.679 | 8.445 | 8.608 | 684,707 | +0.12(+1.41%) |
Oct 16, 2009 | 8.462 | 8.515 | 8.398 | 8.489 | 1,213,473 | -0.06(-0.75%) |
Oct 15, 2009 | 8.486 | 8.570 | 8.465 | 8.553 | 1,275,921 | -0.05(-0.63%) |
Oct 14, 2009 | 8.470 | 8.628 | 8.400 | 8.607 | 1,899,382 | +0.24(+2.86%) |
Oct 13, 2009 | 8.301 | 8.380 | 8.231 | 8.368 | 1,068,711 | +0.08(+0.95%) |
Oct 12, 2009 | 8.316 | 8.400 | 8.219 | 8.289 | 1,552,166 | -0.04(-0.42%) |
Oct 09, 2009 | 8.179 | 8.357 | 8.062 | 8.324 | 1,231,589 | +0.11(+1.28%) |
Oct 08, 2009 | 7.966 | 8.284 | 7.954 | 8.219 | 1,958,664 | +0.30(+3.83%) |
Oct 07, 2009 | 7.904 | 7.960 | 7.831 | 7.916 | 713,855 | +0.01(+0.18%) |
Oct 06, 2009 | 7.828 | 8.009 | 7.808 | 7.901 | 1,113,705 | +0.08(+1.08%) |
Oct 05, 2009 | 7.761 | 7.875 | 7.718 | 7.817 | 1,031,690 | +0.11(+1.44%) |
Oct 02, 2009 | 7.782 | 7.840 | 7.694 | 7.706 | 1,123,277 | -0.17(-2.19%) |
Oct 01, 2009 | 8.106 | 8.164 | 7.767 | 7.878 | 1,624,834 | -0.25(-3.12%) |
Sep 30, 2009 | 8.190 | 8.240 | 7.966 | 8.132 | 1,162,845 | -0.06(-0.71%) |
Sep 29, 2009 | 8.053 | 8.225 | 8.009 | 8.190 | 1,612,568 | +0.03(+0.36%) |
Sep 28, 2009 | 8.272 | 8.409 | 7.913 | 8.161 | 4,260,316 | -0.09(-1.13%) |
Sep 25, 2009 | 8.342 | 8.397 | 8.231 | 8.254 | 1,512,649 | -0.13(-1.50%) |
Sep 24, 2009 | 8.637 | 8.645 | 8.354 | 8.380 | 1,401,225 | -0.22(-2.54%) |
Sep 23, 2009 | 8.739 | 8.756 | 8.593 | 8.599 | 1,556,052 | -0.09(-1.07%) |
Sep 22, 2009 | 8.785 | 8.882 | 8.683 | 8.692 | 1,335,332 | -0.06(-0.63%) |
Sep 21, 2009 | 8.826 | 8.978 | 8.730 | 8.747 | 1,536,061 | -0.20(-2.22%) |
Sep 18, 2009 | 8.637 | 8.966 | 8.526 | 8.946 | 3,026,930 | +0.37(+4.29%) |
Sep 17, 2009 | 8.593 | 8.820 | 8.552 | 8.578 | 3,002,788 | -0.29(-3.23%) |
Sep 16, 2009 | 8.663 | 8.949 | 8.575 | 8.864 | 3,871,382 | +0.43(+5.12%) |
Sep 15, 2009 | 8.071 | 8.435 | 8.044 | 8.432 | 2,758,520 | +0.38(+4.71%) |
Sep 14, 2009 | 7.875 | 8.088 | 7.837 | 8.053 | 1,898,111 | +0.09(+1.17%) |
Sep 11, 2009 | 7.811 | 8.018 | 7.811 | 7.960 | 783,854 | +0.15(+1.87%) |
Sep 10, 2009 | 7.577 | 7.831 | 7.545 | 7.814 | 1,159,952 | +0.22(+2.92%) |
Sep 09, 2009 | 7.373 | 7.604 | 7.329 | 7.592 | 811,978 | +0.22(+2.93%) |
Sep 08, 2009 | 7.370 | 7.423 | 7.332 | 7.376 | 643,884 | +0.09(+1.20%) |
Sep 04, 2009 | 7.207 | 7.341 | 7.122 | 7.289 | 727,232 | +0.11(+1.50%) |
Sep 03, 2009 | 7.169 | 7.224 | 7.099 | 7.181 | 796,106 | +0.04(+0.53%) |
Sep 02, 2009 | 7.257 | 7.321 | 7.119 | 7.143 | 906,697 | -0.11(-1.57%) |
Sep 01, 2009 | 7.289 | 7.615 | 7.233 | 7.257 | 1,562,560 | -0.07(-0.96%) |
Aug 31, 2009 | 7.359 | 7.417 | 7.257 | 7.327 | 1,305,933 | -0.13(-1.76%) |
Aug 28, 2009 | 7.437 | 7.470 | 7.321 | 7.458 | 1,073,695 | +0.11(+1.47%) |
Aug 27, 2009 | 7.204 | 7.382 | 7.172 | 7.350 | 932,361 | +0.12(+1.61%) |
Aug 26, 2009 | 7.449 | 7.537 | 7.210 | 7.233 | 2,386,867 | -0.21(-2.82%) |
Aug 25, 2009 | 7.467 | 7.575 | 7.426 | 7.443 | 974,026 | -0.01(-0.20%) |
Aug 24, 2009 | 7.417 | 7.545 | 7.385 | 7.458 | 903,877 | +0.04(+0.51%) |
Aug 21, 2009 | 7.309 | 7.452 | 7.286 | 7.420 | 821,173 | +0.19(+2.58%) |
Aug 20, 2009 | 7.119 | 7.233 | 7.049 | 7.233 | 546,742 | +0.12(+1.72%) |
Aug 19, 2009 | 6.871 | 7.114 | 6.871 | 7.111 | 1,804,221 | +0.13(+1.92%) |
Aug 18, 2009 | 6.930 | 6.985 | 6.892 | 6.976 | 787,363 | +0.07(+1.06%) |
Aug 17, 2009 | 7.017 | 7.046 | 6.845 | 6.903 | 830,934 | -0.23(-3.27%) |
Aug 14, 2009 | 7.327 | 7.356 | 7.060 | 7.137 | 1,418,077 | -0.22(-2.94%) |
Aug 13, 2009 | 7.388 | 7.461 | 7.306 | 7.353 | 855,734 | -0.01(-0.16%) |
Aug 12, 2009 | 7.259 | 7.440 | 7.233 | 7.364 | 2,286,342 | +0.11(+1.53%) |
Aug 11, 2009 | 7.434 | 7.434 | 7.216 | 7.254 | 807,523 | -0.19(-2.55%) |
Aug 10, 2009 | 7.379 | 7.499 | 7.321 | 7.443 | 815,721 | +0.01(+0.12%) |
Aug 07, 2009 | 7.388 | 7.519 | 7.379 | 7.434 | 1,291,169 | +0.09(+1.19%) |
Aug 06, 2009 | 7.417 | 7.446 | 7.271 | 7.347 | 936,971 | -0.02(-0.24%) |
Aug 05, 2009 | 7.397 | 7.434 | 7.259 | 7.364 | 1,111,768 | +0.02(+0.32%) |
Aug 04, 2009 | 7.251 | 7.370 | 7.250 | 7.341 | 1,352,544 | +0.04(+0.56%) |
Aug 03, 2009 | 7.321 | 7.353 | 7.204 | 7.300 | 1,682,926 | +0.08(+1.13%) |
Jul 31, 2009 | 7.172 | 7.283 | 7.146 | 7.219 | 1,012,415 | +0.06(+0.81%) |
Jul 30, 2009 | 7.154 | 7.245 | 7.046 | 7.160 | 2,224,253 | +0.16(+2.29%) |
Jul 29, 2009 | 7.041 | 7.111 | 6.921 | 7.000 | 2,365,217 | -0.11(-1.56%) |
Jul 28, 2009 | 7.219 | 7.286 | 7.046 | 7.111 | 1,756,307 | -0.12(-1.69%) |
Jul 27, 2009 | 7.359 | 7.391 | 7.233 | 7.233 | 1,602,101 | -0.08(-1.16%) |
Jul 24, 2009 | 7.362 | 7.367 | 7.172 | 7.318 | 3,536 | -0.12(-1.65%) |
Jul 23, 2009 | 7.219 | 7.464 | 7.044 | 7.440 | 4,274,744 | +0.30(+4.21%) |
Jul 22, 2009 | 6.994 | 7.268 | 6.973 | 7.140 | 1,439,782 | +0.10(+1.37%) |
Jul 21, 2009 | 7.114 | 7.128 | 6.909 | 7.044 | 807,351 | +0.01(+0.12%) |
Jul 20, 2009 | 6.874 | 7.044 | 6.874 | 7.035 | 829,820 | +0.15(+2.25%) |
Jul 17, 2009 | 6.860 | 6.924 | 6.798 | 6.880 | 681,433 | +0.01(+0.21%) |
Jul 16, 2009 | 6.725 | 6.892 | 6.623 | 6.866 | 880,208 | +0.11(+1.70%) |
Jul 15, 2009 | 6.541 | 6.780 | 6.535 | 6.751 | 1,000,560 | +0.32(+4.93%) |
Jul 14, 2009 | 6.442 | 6.498 | 6.358 | 6.434 | 2,602,902 | +0.01(+0.14%) |
Jul 13, 2009 | 6.250 | 6.442 | 6.250 | 6.425 | 1,704,458 | +0.13(+2.03%) |
Jul 10, 2009 | 6.023 | 6.370 | 6.023 | 6.297 | 2,622,409 | +0.21(+3.49%) |
Jul 09, 2009 | 6.102 | 6.128 | 6.026 | 6.084 | 1,811,661 | -0.00(-0.05%) |
Jul 08, 2009 | 6.157 | 6.166 | 5.985 | 6.087 | 1,459,728 | -0.04(-0.71%) |
Jul 07, 2009 | 6.198 | 6.198 | 6.116 | 6.131 | 2,299,257 | -0.09(-1.45%) |
Jul 06, 2009 | 6.262 | 6.262 | 6.087 | 6.221 | 2,164,293 | -0.06(-1.02%) |
Jul 02, 2009 | 6.416 | 6.416 | 6.247 | 6.285 | 793,619 | -0.22(-3.36%) |
Jul 01, 2009 | 6.448 | 6.594 | 6.390 | 6.503 | 1,140,287 | +0.10(+1.50%) |
Jun 30, 2009 | 6.253 | 6.471 | 6.253 | 6.407 | 2,152,811 | +0.13(+2.04%) |
Jun 29, 2009 | 6.262 | 6.352 | 6.172 | 6.279 | 1,467,759 | +0.02(+0.37%) |
Jun 26, 2009 | 6.180 | 6.297 | 6.151 | 6.256 | 2,290,174 | +0.06(+0.89%) |
Jun 25, 2009 | 6.157 | 6.224 | 6.134 | 6.201 | 915,469 | +0.12(+2.01%) |
Jun 24, 2009 | 6.038 | 6.212 | 6.035 | 6.079 | 1,082,675 | +0.08(+1.26%) |
Jun 23, 2009 | 5.991 | 6.052 | 5.939 | 6.003 | 1,411,498 | +0.03(+0.44%) |
Jun 22, 2009 | 6.291 | 6.300 | 5.968 | 5.977 | 2,199,917 | -0.36(-5.69%) |
Jun 19, 2009 | 6.367 | 6.402 | 6.300 | 6.338 | 1,401,445 | +0.03(+0.41%) |
Jun 18, 2009 | 6.384 | 6.396 | 6.247 | 6.311 | 1,002,127 | -0.03(-0.55%) |
Jun 17, 2009 | 6.306 | 6.404 | 6.172 | 6.346 | 1,685,846 | +0.06(+0.93%) |
Jun 16, 2009 | 6.524 | 6.570 | 6.274 | 6.288 | 1,192,751 | -0.19(-2.96%) |
Jun 15, 2009 | 6.655 | 6.693 | 6.419 | 6.480 | 1,145,910 | -0.26(-3.88%) |
Jun 12, 2009 | 6.722 | 6.742 | 6.576 | 6.742 | 1,175,221 | -0.04(-0.60%) |
Jun 11, 2009 | 6.780 | 6.869 | 6.742 | 6.783 | 1,084,157 | +0.01(+0.13%) |
Jun 10, 2009 | 6.867 | 6.908 | 6.661 | 6.774 | 1,333,977 | -0.06(-0.81%) |
Jun 09, 2009 | 6.829 | 6.888 | 6.768 | 6.829 | 1,881,817 | +0.05(+0.77%) |
Jun 08, 2009 | 6.672 | 6.812 | 6.553 | 6.777 | 2,432,170 | -0.12(-1.73%) |
Jun 05, 2009 | 6.780 | 6.911 | 6.693 | 6.896 | 3,016,067 | +0.12(+1.72%) |
Jun 04, 2009 | 6.713 | 6.783 | 6.599 | 6.780 | 1,334,166 | +0.13(+1.88%) |
Jun 03, 2009 | 6.716 | 6.748 | 6.585 | 6.655 | 1,593,097 | -0.11(-1.63%) |
Jun 02, 2009 | 6.812 | 6.949 | 6.745 | 6.765 | 2,741,757 | -0.10(-1.48%) |
Jun 01, 2009 | 6.538 | 6.890 | 6.535 | 6.867 | 1,702,805 | +0.38(+5.88%) |
May 29, 2009 | 6.335 | 6.486 | 6.243 | 6.486 | 2,111,891 | +0.19(+3.10%) |
May 28, 2009 | 6.410 | 6.410 | 6.148 | 6.291 | 2,351,910 | -0.03(-0.41%) |
May 27, 2009 | 6.582 | 6.675 | 6.291 | 6.317 | 3,727,035 | -0.29(-4.36%) |
May 26, 2009 | 6.294 | 6.687 | 6.230 | 6.605 | 2,668,993 | +0.27(+4.27%) |
May 22, 2009 | 6.436 | 6.486 | 6.282 | 6.335 | 1,461,920 | -0.05(-0.77%) |
May 21, 2009 | 6.567 | 6.567 | 6.303 | 6.384 | 2,041,498 | -0.19(-2.96%) |
May 20, 2009 | 6.812 | 6.893 | 6.550 | 6.579 | 2,242,202 | -0.17(-2.54%) |
May 19, 2009 | 6.698 | 6.818 | 6.611 | 6.751 | 1,845,815 | +0.01(+0.22%) |
May 18, 2009 | 6.565 | 6.739 | 6.521 | 6.736 | 2,207,423 | +0.24(+3.77%) |
May 15, 2009 | 6.454 | 6.620 | 6.442 | 6.492 | 2,623,447 | +0.03(+0.40%) |
May 14, 2009 | 6.495 | 6.620 | 6.396 | 6.466 | 3,253,732 | -0.03(-0.45%) |
May 13, 2009 | 6.771 | 6.791 | 6.455 | 6.495 | 1,975,909 | -0.30(-4.37%) |
May 12, 2009 | 7.114 | 7.114 | 6.666 | 6.791 | 3,546,129 | -0.32(-4.54%) |
May 11, 2009 | 7.068 | 7.170 | 7.016 | 7.114 | 1,923,628 | -0.11(-1.49%) |
May 08, 2009 | 7.117 | 7.257 | 7.013 | 7.222 | 2,158,983 | +0.17(+2.44%) |
May 07, 2009 | 7.161 | 7.240 | 6.934 | 7.050 | 5,838,390 | -0.05(-0.66%) |
May 06, 2009 | 7.155 | 7.208 | 6.940 | 7.097 | 2,599,387 | +0.06(+0.87%) |
May 05, 2009 | 7.094 | 7.222 | 6.981 | 7.036 | 1,869,146 | -0.13(-1.83%) |
May 04, 2009 | 7.088 | 7.167 | 7.068 | 7.167 | 1,898,873 | +0.32(+4.63%) |
May 01, 2009 | 6.722 | 6.890 | 6.687 | 6.850 | 1,863,335 | -0.01(-0.21%) |
Apr 30, 2009 | 6.893 | 7.167 | 6.803 | 6.864 | 2,003,059 | +0.03(+0.38%) |
Apr 29, 2009 | 6.585 | 6.920 | 6.562 | 6.838 | 2,860,600 | +0.29(+4.35%) |
Apr 28, 2009 | 6.669 | 6.722 | 6.471 | 6.553 | 2,749,345 | -0.10(-1.53%) |
Apr 27, 2009 | 6.483 | 6.786 | 6.419 | 6.655 | 4,786,166 | +0.09(+1.33%) |
Apr 24, 2009 | 5.942 | 6.643 | 5.933 | 6.567 | 6,096,860 | +0.69(+11.79%) |
Apr 23, 2009 | 5.805 | 5.904 | 5.494 | 5.875 | 5,176,625 | +0.07(+1.20%) |
Apr 22, 2009 | 5.476 | 5.898 | 5.424 | 5.805 | 4,348,165 | +0.26(+4.78%) |
Apr 21, 2009 | 5.494 | 5.616 | 5.430 | 5.540 | 3,878,560 | +0.04(+0.79%) |
Apr 20, 2009 | 5.680 | 5.735 | 5.409 | 5.497 | 2,810,346 | -0.29(-5.08%) |
Apr 17, 2009 | 5.761 | 5.895 | 5.712 | 5.791 | 2,453,319 | +0.04(+0.71%) |
Apr 16, 2009 | 5.654 | 5.779 | 5.561 | 5.750 | 1,813,637 | +0.15(+2.61%) |
Apr 15, 2009 | 5.496 | 5.644 | 5.473 | 5.603 | 2,258,455 | +0.11(+1.95%) |
Apr 14, 2009 | 5.650 | 5.682 | 5.421 | 5.496 | 2,839,363 | -0.21(-3.76%) |
Apr 13, 2009 | 5.772 | 5.798 | 5.598 | 5.711 | 2,271,526 | -0.14(-2.33%) |
Apr 09, 2009 | 5.595 | 5.876 | 5.577 | 5.847 | 2,692,618 | +0.38(+6.95%) |
Apr 08, 2009 | 5.464 | 5.542 | 5.331 | 5.467 | 2,100,083 | +0.05(+0.96%) |
Apr 07, 2009 | 5.473 | 5.493 | 5.322 | 5.415 | 2,294,755 | -0.19(-3.31%) |
Apr 06, 2009 | 5.586 | 5.656 | 5.467 | 5.600 | 2,727,308 | -0.06(-0.97%) |
Apr 03, 2009 | 5.426 | 5.656 | 5.426 | 5.656 | 3,121,557 | +0.19(+3.39%) |
Apr 02, 2009 | 5.162 | 5.522 | 5.075 | 5.470 | 3,828,808 | +0.44(+8.77%) |
Apr 01, 2009 | 4.852 | 5.035 | 4.756 | 5.029 | 2,470,797 | +0.08(+1.58%) |
Mar 31, 2009 | 4.968 | 5.049 | 4.907 | 4.951 | 2,784,082 | +0.02(+0.41%) |
Mar 30, 2009 | 5.006 | 5.015 | 4.843 | 4.930 | 2,253,972 | -0.34(-6.39%) |
Mar 26, 2009 | 5.104 | 5.267 | 4.974 | 5.267 | 3,420,719 | +0.28(+5.64%) |
Mar 25, 2009 | 4.977 | 5.197 | 4.832 | 4.986 | 4,397,855 | +0.07(+1.36%) |
Mar 24, 2009 | 4.878 | 5.000 | 4.806 | 4.919 | 3,142,248 | -0.01(-0.24%) |
Mar 23, 2009 | 4.774 | 4.930 | 4.751 | 4.930 | 4,266,013 | +0.53(+11.99%) |
Mar 20, 2009 | 4.716 | 4.794 | 4.403 | 4.403 | 3,865,515 | -0.38(-8.00%) |
Mar 19, 2009 | 4.843 | 4.939 | 4.585 | 4.785 | 5,418,036 | -0.59(-11.05%) |
Mar 18, 2009 | 5.081 | 5.455 | 4.988 | 5.380 | 3,649,570 | +0.29(+5.70%) |
Mar 17, 2009 | 4.846 | 5.090 | 4.777 | 5.090 | 1,986,197 | +0.23(+4.65%) |
Mar 16, 2009 | 4.858 | 4.983 | 4.826 | 4.864 | 2,074,827 | +0.04(+0.78%) |
Mar 13, 2009 | 4.843 | 4.875 | 4.719 | 4.826 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.609 | 4.835 | 4.542 | 4.820 | 2,024,890 | +0.19(+4.14%) |
Mar 11, 2009 | 4.568 | 4.661 | 4.527 | 4.629 | 1,466,066 | +0.08(+1.79%) |
Mar 10, 2009 | 4.333 | 4.565 | 4.324 | 4.548 | 2,994,910 | +0.30(+7.10%) |
Mar 09, 2009 | 4.144 | 4.290 | 4.144 | 4.246 | 4,521,261 | +0.05(+1.11%) |
Mar 06, 2009 | 4.374 | 4.423 | 4.110 | 4.200 | 0 | -0.15(-3.40%) |
Mar 05, 2009 | 4.455 | 4.536 | 4.321 | 4.348 | 2,316,136 | -0.22(-4.76%) |
Mar 04, 2009 | 4.533 | 4.635 | 4.437 | 4.565 | 2,228,871 | +0.02(+0.51%) |
Mar 02, 2009 | 4.814 | 4.881 | 4.527 | 4.542 | 1,857,844 | -0.38(-7.77%) |
Feb 27, 2009 | 4.901 | 5.081 | 4.832 | 4.925 | 0 | -0.08(-1.51%) |
Feb 26, 2009 | 5.171 | 5.215 | 4.968 | 5.000 | 1,530,764 | -0.13(-2.54%) |
Feb 25, 2009 | 5.191 | 5.232 | 5.067 | 5.131 | 2,628,020 | -0.06(-1.23%) |
Feb 24, 2009 | 5.055 | 5.249 | 4.945 | 5.194 | 2,811,862 | +0.17(+3.41%) |
Feb 23, 2009 | 5.351 | 5.386 | 5.015 | 5.023 | 2,663,976 | -0.27(-5.10%) |
Feb 20, 2009 | 5.374 | 5.426 | 5.209 | 5.293 | 0 | -0.22(-3.95%) |
Feb 19, 2009 | 5.760 | 5.830 | 5.455 | 5.511 | 1,737,617 | -0.21(-3.65%) |
Feb 18, 2009 | 5.853 | 5.859 | 5.679 | 5.719 | 1,795,705 | -0.11(-1.94%) |
Feb 17, 2009 | 5.940 | 5.940 | 5.699 | 5.832 | 1,770,621 | -0.26(-4.24%) |
Feb 13, 2009 | 6.053 | 6.241 | 6.033 | 6.091 | 1,500,684 | +0.06(+0.96%) |
Feb 12, 2009 | 6.033 | 6.073 | 5.838 | 6.033 | 2,787,888 | -0.11(-1.79%) |
Feb 11, 2009 | 6.218 | 6.302 | 6.073 | 6.143 | 958,100 | -0.03(-0.47%) |
Feb 10, 2009 | 6.418 | 6.517 | 6.131 | 6.172 | 1,425,998 | -0.28(-4.40%) |
Feb 09, 2009 | 6.531 | 6.569 | 6.404 | 6.456 | 1,168,232 | -0.06(-0.93%) |
Feb 06, 2009 | 6.294 | 6.552 | 6.294 | 6.517 | 1,543,411 | +0.20(+3.17%) |
Feb 05, 2009 | 6.233 | 6.398 | 6.125 | 6.317 | 2,230,213 | +0.01(+0.18%) |
Feb 04, 2009 | 6.163 | 6.436 | 6.151 | 6.305 | 2,731,152 | +0.13(+2.07%) |
Feb 03, 2009 | 6.085 | 6.204 | 5.972 | 6.178 | 1,696,469 | +0.12(+2.01%) |
Feb 02, 2009 | 6.018 | 6.143 | 5.934 | 6.056 | 2,233,116 | -0.11(-1.83%) |
Jan 30, 2009 | 6.323 | 6.401 | 6.102 | 6.169 | 0 | -0.12(-1.85%) |
Jan 29, 2009 | 6.473 | 6.491 | 6.215 | 6.285 | 2,140,138 | -0.29(-4.41%) |
Jan 28, 2009 | 6.618 | 6.674 | 6.476 | 6.575 | 3,122,412 | +0.15(+2.26%) |
Jan 27, 2009 | 6.120 | 6.534 | 6.001 | 6.430 | 4,095,921 | -0.03(-0.40%) |
Jan 26, 2009 | 6.262 | 6.578 | 6.262 | 6.456 | 3,538,694 | +0.14(+2.16%) |
Jan 23, 2009 | 6.360 | 6.412 | 6.204 | 6.320 | 4,098,849 | -0.11(-1.71%) |
Jan 22, 2009 | 6.604 | 6.604 | 6.317 | 6.430 | 3,188,609 | -0.28(-4.15%) |
Jan 21, 2009 | 6.511 | 6.717 | 6.410 | 6.708 | 2,238,960 | +0.26(+3.95%) |
Jan 20, 2009 | 6.853 | 6.946 | 6.427 | 6.453 | 2,577,987 | -0.44(-6.32%) |
Jan 16, 2009 | 6.827 | 7.001 | 6.650 | 6.888 | 3,611,139 | +0.18(+2.64%) |
Jan 15, 2009 | 6.375 | 6.784 | 6.247 | 6.711 | 2,701,579 | +0.21(+3.18%) |
Jan 14, 2009 | 6.608 | 6.658 | 6.374 | 6.504 | 2,147,565 | -0.16(-2.34%) |
Jan 13, 2009 | 6.681 | 6.808 | 6.620 | 6.661 | 2,408,054 | -0.07(-0.99%) |
Jan 12, 2009 | 6.967 | 6.999 | 6.629 | 6.727 | 1,362,932 | -0.28(-3.96%) |
Jan 09, 2009 | 7.213 | 7.317 | 6.837 | 7.005 | 1,763,803 | -0.21(-2.85%) |
Jan 08, 2009 | 7.106 | 7.224 | 6.979 | 7.210 | 1,517,377 | +0.12(+1.67%) |
Jan 07, 2009 | 7.473 | 7.473 | 7.021 | 7.091 | 2,341,625 | -0.42(-5.62%) |
Jan 06, 2009 | 7.308 | 7.641 | 7.288 | 7.514 | 3,127,925 | +0.28(+3.84%) |
Jan 05, 2009 | 7.170 | 7.323 | 7.106 | 7.236 | 2,105,789 | +0.05(+0.68%) |
Jan 02, 2009 | 6.840 | 7.239 | 6.799 | 7.187 | 0 | +0.32(+4.72%) |
Jan 01, 2009 | 6.689 | 6.912 | 6.655 | 6.863 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.689 | 6.912 | 6.655 | 6.863 | 2,311,038 | +0.17(+2.51%) |
Dec 30, 2008 | 6.490 | 6.713 | 6.455 | 6.695 | 1,503,650 | +0.26(+4.04%) |
Dec 29, 2008 | 6.467 | 6.501 | 6.313 | 6.435 | 1,512,090 | -0.05(-0.85%) |
Dec 26, 2008 | 6.386 | 6.490 | 6.363 | 6.490 | 682,835 | +0.11(+1.68%) |
Dec 24, 2008 | 6.308 | 6.435 | 6.259 | 6.383 | 763,669 | +0.10(+1.56%) |
Dec 23, 2008 | 6.371 | 6.475 | 6.227 | 6.285 | 2,218,182 | -0.08(-1.18%) |
Dec 22, 2008 | 6.452 | 6.464 | 6.204 | 6.360 | 2,022,749 | -0.07(-1.08%) |
Dec 19, 2008 | 6.435 | 6.603 | 6.316 | 6.429 | 3,489,264 | +0.02(+0.27%) |
Dec 18, 2008 | 6.475 | 6.556 | 6.115 | 6.412 | 4,502,233 | -0.03(-0.54%) |
Dec 17, 2008 | 6.527 | 6.559 | 6.363 | 6.447 | 3,315,847 | -0.15(-2.28%) |
Dec 16, 2008 | 6.342 | 6.617 | 6.238 | 6.597 | 2,097,017 | +0.33(+5.21%) |
Dec 15, 2008 | 6.418 | 6.536 | 6.175 | 6.270 | 1,716,692 | -0.11(-1.72%) |
Dec 12, 2008 | 5.906 | 6.533 | 5.807 | 6.380 | 4,148,317 | +0.29(+4.70%) |
Dec 11, 2008 | 6.319 | 6.400 | 6.013 | 6.094 | 2,641,586 | -0.29(-4.49%) |
Dec 10, 2008 | 6.426 | 6.513 | 6.221 | 6.380 | 2,005,091 | +0.04(+0.59%) |
Dec 09, 2008 | 6.351 | 6.594 | 6.253 | 6.342 | 2,257,036 | -0.07(-1.13%) |
Dec 08, 2008 | 6.068 | 6.449 | 6.039 | 6.415 | 2,352,461 | +0.45(+7.57%) |
Dec 05, 2008 | 5.663 | 5.978 | 5.524 | 5.964 | 2,229,035 | +0.23(+4.09%) |
Dec 04, 2008 | 5.576 | 5.871 | 5.518 | 5.729 | 3,692,576 | +0.06(+1.12%) |
Dec 03, 2008 | 5.582 | 5.848 | 5.486 | 5.666 | 4,329,027 | -0.04(-0.71%) |
Dec 02, 2008 | 5.657 | 5.721 | 5.495 | 5.706 | 3,979,464 | +0.17(+3.08%) |
Dec 01, 2008 | 6.047 | 6.047 | 5.524 | 5.535 | 4,486,397 | -0.67(-10.81%) |
Nov 28, 2008 | 6.094 | 6.209 | 5.946 | 6.206 | 700,607 | +0.05(+0.89%) |
Nov 26, 2008 | 5.778 | 6.189 | 5.692 | 6.152 | 2,377,467 | +0.25(+4.32%) |
Nov 25, 2008 | 5.969 | 6.013 | 5.695 | 5.897 | 3,117,431 | -0.02(-0.39%) |
Nov 24, 2008 | 5.637 | 6.016 | 5.608 | 5.920 | 2,919,281 | +0.35(+6.34%) |
Nov 21, 2008 | 5.223 | 5.567 | 5.006 | 5.567 | 2,714,668 | +0.46(+8.94%) |
Nov 20, 2008 | 5.541 | 5.645 | 5.058 | 5.110 | 2,427,766 | -0.51(-9.15%) |
Nov 19, 2008 | 5.998 | 6.128 | 5.622 | 5.625 | 2,891,954 | -0.38(-6.31%) |
Nov 18, 2008 | 6.050 | 6.157 | 5.773 | 6.004 | 2,388,739 | -0.03(-0.57%) |
Nov 17, 2008 | 6.114 | 6.224 | 6.033 | 6.039 | 3,636,890 | -0.12(-1.88%) |
Nov 14, 2008 | 6.484 | 6.545 | 6.134 | 6.154 | 0 | -0.51(-7.64%) |
Nov 13, 2008 | 6.420 | 6.663 | 6.114 | 6.663 | 5,175,746 | +0.28(+4.35%) |
Nov 12, 2008 | 6.831 | 6.831 | 6.363 | 6.386 | 2,670,392 | -0.45(-6.52%) |
Nov 11, 2008 | 6.467 | 7.074 | 6.371 | 6.831 | 2,984,410 | +0.26(+3.92%) |
Nov 10, 2008 | 6.912 | 6.996 | 6.510 | 6.574 | 1,192,730 | -0.18(-2.66%) |
Nov 07, 2008 | 6.750 | 6.863 | 6.594 | 6.753 | 1,687,066 | +0.01(+0.13%) |
Nov 06, 2008 | 7.126 | 7.126 | 6.646 | 6.744 | 2,133,620 | -0.30(-4.31%) |
Nov 05, 2008 | 7.288 | 7.438 | 7.039 | 7.048 | 1,838,651 | -0.36(-4.88%) |
Nov 04, 2008 | 7.355 | 7.444 | 7.184 | 7.410 | 1,067,873 | +0.21(+2.85%) |