Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 10.51 | 10.55 | 10.16 | 10.23 | 26,056,948 | -0.37(-3.50%) |
Oct 29, 2009 | 10.47 | 10.63 | 10.43 | 10.61 | 17,559,750 | +0.25(+2.37%) |
Oct 28, 2009 | 10.48 | 10.50 | 10.18 | 10.36 | 32,317,744 | -0.22(-2.05%) |
Oct 27, 2009 | 10.87 | 10.95 | 10.47 | 10.58 | 24,457,656 | -0.29(-2.64%) |
Oct 26, 2009 | 10.96 | 11.19 | 10.79 | 10.86 | 20,390,030 | -0.10(-0.89%) |
Oct 23, 2009 | 10.93 | 11.02 | 10.86 | 10.96 | 30,544,502 | +0.04(+0.32%) |
Oct 22, 2009 | 10.87 | 11.03 | 10.72 | 10.93 | 22,992,352 | +0.06(+0.58%) |
Oct 21, 2009 | 11.03 | 11.20 | 10.84 | 10.86 | 17,677,112 | -0.03(-0.26%) |
Oct 20, 2009 | 10.84 | 10.91 | 10.81 | 10.89 | 15,213,756 | +0.01(+0.06%) |
Oct 19, 2009 | 10.63 | 10.89 | 10.63 | 10.89 | 20,017,364 | +0.12(+1.11%) |
Oct 16, 2009 | 10.82 | 10.82 | 10.61 | 10.77 | 24,545,958 | -0.09(-0.84%) |
Oct 15, 2009 | 11.02 | 11.12 | 10.82 | 10.86 | 25,021,382 | -0.33(-2.94%) |
Oct 14, 2009 | 10.99 | 11.20 | 10.89 | 11.19 | 22,534,104 | +0.43(+3.97%) |
Oct 13, 2009 | 11.00 | 11.01 | 10.65 | 10.76 | 18,734,600 | -0.27(-2.48%) |
Oct 12, 2009 | 11.10 | 11.12 | 10.87 | 11.03 | 11,405,739 | +0.05(+0.45%) |
Oct 09, 2009 | 10.79 | 11.00 | 10.79 | 10.98 | 10,220,977 | +0.14(+1.29%) |
Oct 08, 2009 | 10.93 | 11.07 | 10.81 | 10.84 | 15,986,069 | +0.07(+0.65%) |
Oct 07, 2009 | 10.85 | 11.06 | 10.75 | 10.77 | 17,572,064 | -0.08(-0.77%) |
Oct 06, 2009 | 10.75 | 11.07 | 10.70 | 10.86 | 37,960,620 | +0.48(+4.66%) |
Oct 05, 2009 | 10.24 | 10.45 | 10.09 | 10.37 | 26,568,080 | +0.18(+1.72%) |
Oct 02, 2009 | 10.35 | 10.42 | 10.16 | 10.20 | 24,079,488 | -0.27(-2.54%) |
Oct 01, 2009 | 10.65 | 10.69 | 10.40 | 10.47 | 25,382,496 | -0.26(-2.42%) |
Sep 30, 2009 | 10.65 | 10.86 | 10.47 | 10.72 | 25,396,320 | +0.09(+0.86%) |
Sep 29, 2009 | 10.58 | 10.73 | 10.47 | 10.63 | 22,837,358 | +0.07(+0.66%) |
Sep 28, 2009 | 10.44 | 10.58 | 10.29 | 10.56 | 15,233,541 | +0.17(+1.62%) |
Sep 25, 2009 | 10.44 | 10.51 | 10.30 | 10.40 | 19,378,874 | -0.06(-0.60%) |
Sep 24, 2009 | 10.85 | 10.93 | 10.44 | 10.46 | 26,523,280 | -0.39(-3.55%) |
Sep 23, 2009 | 10.86 | 11.07 | 10.82 | 10.84 | 14,146,301 | -0.06(-0.51%) |
Sep 22, 2009 | 11.00 | 11.07 | 10.80 | 10.90 | 14,563,044 | -0.02(-0.19%) |
Sep 21, 2009 | 10.68 | 10.96 | 10.64 | 10.92 | 15,775,580 | +0.22(+2.10%) |
Sep 18, 2009 | 10.95 | 11.04 | 10.70 | 10.70 | 28,929,858 | -0.20(-1.80%) |
Sep 17, 2009 | 11.00 | 11.11 | 10.86 | 10.89 | 22,787,458 | +0.03(+0.26%) |
Sep 16, 2009 | 10.96 | 11.07 | 10.79 | 10.86 | 35,362,128 | -0.20(-1.84%) |
Sep 15, 2009 | 11.11 | 11.16 | 10.84 | 11.07 | 17,571,062 | -0.01(-0.13%) |
Sep 14, 2009 | 11.04 | 11.11 | 10.89 | 11.08 | 15,731,741 | -0.16(-1.43%) |
Sep 11, 2009 | 11.42 | 11.45 | 11.08 | 11.24 | 19,521,862 | -0.08(-0.74%) |
Sep 10, 2009 | 11.00 | 11.41 | 10.91 | 11.33 | 22,420,404 | +0.25(+2.28%) |
Sep 09, 2009 | 10.76 | 11.10 | 10.72 | 11.07 | 20,775,270 | +0.30(+2.80%) |
Sep 08, 2009 | 10.79 | 10.87 | 10.61 | 10.77 | 23,438,310 | +0.04(+0.39%) |
Sep 04, 2009 | 10.63 | 10.76 | 10.47 | 10.73 | 21,346,264 | +0.08(+0.79%) |
Sep 03, 2009 | 10.65 | 10.70 | 10.49 | 10.65 | 19,362,744 | +0.08(+0.80%) |
Sep 02, 2009 | 10.33 | 10.66 | 10.24 | 10.56 | 23,281,362 | +0.17(+1.62%) |
Sep 01, 2009 | 10.60 | 10.70 | 10.34 | 10.40 | 22,949,810 | -0.17(-1.59%) |
Aug 31, 2009 | 11.05 | 11.05 | 10.50 | 10.56 | 30,126,860 | -0.58(-5.22%) |
Aug 28, 2009 | 11.27 | 11.44 | 11.07 | 11.14 | 13,278,132 | +0.00(+0.00%) |
Aug 27, 2009 | 11.17 | 11.21 | 10.87 | 11.14 | 12,066,087 | -0.10(-0.87%) |
Aug 26, 2009 | 11.31 | 11.35 | 11.11 | 11.24 | 11,760,809 | -0.08(-0.74%) |
Aug 25, 2009 | 11.24 | 11.42 | 11.14 | 11.33 | 14,277,985 | +0.18(+1.57%) |
Aug 24, 2009 | 11.35 | 11.38 | 11.12 | 11.15 | 11,775,072 | -0.12(-1.06%) |
Aug 21, 2009 | 11.31 | 11.33 | 11.07 | 11.27 | 19,755,180 | +0.14(+1.26%) |
Aug 20, 2009 | 10.91 | 11.19 | 10.91 | 11.13 | 13,789,028 | +0.10(+0.95%) |
Aug 19, 2009 | 10.96 | 11.10 | 10.82 | 11.03 | 10,872,023 | -0.10(-0.88%) |
Aug 18, 2009 | 10.88 | 11.17 | 10.86 | 11.12 | 19,575,336 | +0.36(+3.39%) |
Aug 17, 2009 | 10.90 | 10.93 | 10.59 | 10.76 | 21,622,250 | -0.36(-3.21%) |
Aug 14, 2009 | 11.52 | 11.54 | 11.03 | 11.12 | 19,591,064 | -0.43(-3.70%) |
Aug 13, 2009 | 11.38 | 11.56 | 11.28 | 11.54 | 15,626,802 | +0.18(+1.54%) |
Aug 12, 2009 | 11.19 | 11.49 | 11.19 | 11.37 | 17,266,508 | +0.15(+1.37%) |
Aug 11, 2009 | 11.26 | 11.31 | 11.07 | 11.21 | 22,129,802 | -0.26(-2.26%) |
Aug 10, 2009 | 11.80 | 11.81 | 11.40 | 11.47 | 19,904,748 | -0.40(-3.36%) |
Aug 07, 2009 | 11.81 | 11.96 | 11.76 | 11.87 | 19,298,030 | +0.24(+2.05%) |
Aug 06, 2009 | 11.64 | 11.77 | 11.59 | 11.64 | 16,504,294 | +0.02(+0.18%) |
Aug 05, 2009 | 11.63 | 11.72 | 11.56 | 11.61 | 23,017,374 | -0.05(-0.42%) |
Aug 04, 2009 | 11.69 | 11.87 | 11.64 | 11.66 | 23,987,574 | -0.11(-0.89%) |
Aug 03, 2009 | 11.99 | 12.05 | 11.71 | 11.77 | 19,157,580 | -0.14(-1.18%) |
Jul 31, 2009 | 11.83 | 11.94 | 11.47 | 11.91 | 20,917,842 | +0.06(+0.53%) |
Jul 30, 2009 | 11.84 | 12.00 | 11.82 | 11.85 | 21,145,320 | +0.09(+0.77%) |
Jul 29, 2009 | 11.69 | 11.80 | 11.53 | 11.75 | 14,796,273 | -0.06(-0.53%) |
Jul 28, 2009 | 11.52 | 11.86 | 11.42 | 11.82 | 16,929,642 | +0.36(+3.18%) |
Jul 27, 2009 | 11.62 | 11.75 | 11.31 | 11.45 | 30,933,288 | -0.46(-3.82%) |
Jul 24, 2009 | 11.78 | 11.94 | 11.51 | 11.91 | 27,650,810 | +0.15(+1.25%) |
Jul 23, 2009 | 11.63 | 11.89 | 11.54 | 11.76 | 26,369,174 | +0.24(+2.07%) |
Jul 22, 2009 | 11.68 | 11.77 | 11.47 | 11.52 | 26,695,118 | -0.18(-1.56%) |
Jul 21, 2009 | 11.87 | 11.90 | 11.56 | 11.71 | 23,001,604 | -0.13(-1.12%) |
Jul 20, 2009 | 11.66 | 11.91 | 11.66 | 11.84 | 17,219,078 | +0.19(+1.62%) |
Jul 17, 2009 | 11.42 | 11.68 | 11.42 | 11.65 | 19,380,754 | +0.15(+1.34%) |
Jul 16, 2009 | 11.17 | 11.55 | 11.04 | 11.49 | 17,180,168 | +0.28(+2.50%) |
Jul 15, 2009 | 10.88 | 11.25 | 10.88 | 11.21 | 18,279,398 | +0.42(+3.89%) |
Jul 14, 2009 | 10.58 | 10.86 | 10.44 | 10.79 | 16,981,826 | +0.24(+2.26%) |
Jul 13, 2009 | 10.33 | 10.56 | 10.33 | 10.56 | 15,835,893 | +0.22(+2.10%) |
Jul 10, 2009 | 10.18 | 10.45 | 10.09 | 10.34 | 19,423,696 | +0.22(+2.22%) |
Jul 09, 2009 | 9.982 | 10.20 | 9.922 | 10.12 | 26,469,886 | +0.15(+1.55%) |
Jul 08, 2009 | 10.07 | 10.21 | 9.793 | 9.961 | 27,107,234 | -0.11(-1.04%) |
Jul 07, 2009 | 10.64 | 10.68 | 10.04 | 10.07 | 22,573,378 | -0.57(-5.40%) |
Jul 06, 2009 | 10.65 | 10.89 | 10.47 | 10.64 | 20,817,184 | +0.04(+0.33%) |
Jul 02, 2009 | 10.75 | 10.86 | 10.52 | 10.61 | 22,149,668 | -0.31(-2.82%) |
Jul 01, 2009 | 11.34 | 11.42 | 10.87 | 10.91 | 32,102,898 | -0.34(-2.99%) |
Jun 30, 2009 | 11.49 | 11.54 | 11.11 | 11.25 | 20,923,220 | -0.15(-1.29%) |
Jun 29, 2009 | 11.58 | 11.59 | 11.29 | 11.40 | 10,988,665 | -0.07(-0.61%) |
Jun 26, 2009 | 11.25 | 11.58 | 11.18 | 11.47 | 24,614,932 | +0.17(+1.49%) |
Jun 25, 2009 | 11.12 | 11.31 | 11.06 | 11.30 | 21,044,056 | +0.50(+4.60%) |
Jun 24, 2009 | 10.72 | 11.02 | 10.71 | 10.80 | 15,363,445 | +0.06(+0.59%) |
Jun 23, 2009 | 10.67 | 10.79 | 10.51 | 10.74 | 12,539,742 | +0.12(+1.12%) |
Jun 22, 2009 | 10.65 | 10.77 | 10.56 | 10.62 | 14,187,703 | -0.10(-0.91%) |
Jun 19, 2009 | 10.79 | 10.82 | 10.60 | 10.72 | 17,932,956 | -0.04(-0.39%) |
Jun 18, 2009 | 10.74 | 10.88 | 10.47 | 10.76 | 12,722,234 | +0.06(+0.52%) |
Jun 17, 2009 | 10.85 | 10.93 | 10.62 | 10.70 | 15,361,173 | -0.12(-1.10%) |
Jun 16, 2009 | 11.03 | 11.21 | 10.75 | 10.82 | 19,935,736 | -0.20(-1.84%) |
Jun 15, 2009 | 10.90 | 11.05 | 10.85 | 11.03 | 14,059,658 | -0.10(-0.94%) |
Jun 12, 2009 | 11.08 | 11.14 | 10.79 | 11.13 | 15,630,733 | -0.05(-0.44%) |
Jun 11, 2009 | 11.28 | 11.39 | 11.14 | 11.18 | 21,504,954 | -0.09(-0.81%) |
Jun 10, 2009 | 11.50 | 11.51 | 11.10 | 11.27 | 24,807,684 | -0.02(-0.19%) |
Jun 09, 2009 | 10.96 | 11.48 | 10.95 | 11.29 | 23,591,442 | +0.41(+3.80%) |
Jun 08, 2009 | 10.80 | 10.99 | 10.64 | 10.88 | 15,483,792 | -0.04(-0.32%) |
Jun 05, 2009 | 11.17 | 11.21 | 10.82 | 10.91 | 22,016,320 | -0.04(-0.32%) |
Jun 04, 2009 | 10.71 | 10.98 | 10.68 | 10.95 | 16,607,455 | +0.27(+2.49%) |
Jun 03, 2009 | 10.78 | 10.83 | 10.47 | 10.68 | 16,703,417 | -0.18(-1.66%) |
Jun 02, 2009 | 10.93 | 10.96 | 10.67 | 10.86 | 21,295,864 | -0.08(-0.72%) |
Jun 01, 2009 | 10.47 | 11.12 | 10.40 | 10.94 | 24,944,444 | +0.64(+6.26%) |
May 29, 2009 | 10.02 | 10.30 | 9.947 | 10.30 | 22,010,506 | +0.36(+3.67%) |
May 28, 2009 | 10.50 | 10.50 | 9.723 | 9.933 | 32,920,284 | -0.31(-3.01%) |
May 27, 2009 | 10.35 | 10.56 | 10.21 | 10.24 | 17,785,248 | -0.11(-1.08%) |
May 26, 2009 | 9.877 | 10.44 | 9.793 | 10.35 | 21,119,344 | +0.38(+3.79%) |
May 22, 2009 | 9.954 | 10.07 | 9.779 | 9.975 | 16,035,023 | +0.13(+1.28%) |
May 21, 2009 | 10.08 | 10.11 | 9.723 | 9.849 | 14,535,262 | -0.34(-3.37%) |
May 20, 2009 | 10.16 | 10.69 | 10.14 | 10.19 | 31,536,880 | +0.22(+2.25%) |
May 19, 2009 | 9.996 | 10.09 | 9.751 | 9.968 | 18,406,486 | +0.06(+0.57%) |
May 18, 2009 | 9.814 | 10.04 | 9.667 | 9.912 | 22,150,914 | +0.19(+1.95%) |
May 15, 2009 | 9.926 | 10.05 | 9.625 | 9.723 | 23,504,848 | -0.14(-1.42%) |
May 14, 2009 | 9.436 | 9.954 | 9.436 | 9.863 | 18,803,974 | +0.43(+4.61%) |
May 13, 2009 | 9.590 | 9.688 | 9.318 | 9.429 | 22,219,990 | -0.32(-3.24%) |
May 12, 2009 | 9.982 | 10.03 | 9.590 | 9.744 | 29,375,760 | -0.11(-1.14%) |
May 11, 2009 | 10.07 | 10.14 | 9.821 | 9.856 | 17,119,338 | -0.35(-3.43%) |
May 08, 2009 | 10.38 | 10.56 | 10.07 | 10.21 | 24,108,370 | -0.06(-0.61%) |
May 07, 2009 | 11.07 | 11.12 | 10.16 | 10.27 | 29,173,412 | -0.74(-6.68%) |
May 06, 2009 | 10.89 | 11.10 | 10.79 | 11.00 | 27,107,606 | +0.29(+2.68%) |
May 05, 2009 | 10.37 | 10.75 | 10.37 | 10.72 | 23,123,990 | +0.28(+2.68%) |
May 04, 2009 | 10.37 | 10.47 | 10.36 | 10.44 | 22,001,178 | +0.43(+4.27%) |
May 01, 2009 | 10.45 | 10.45 | 9.625 | 10.01 | 33,226,952 | -0.23(-2.26%) |
Apr 30, 2009 | 10.71 | 10.77 | 10.16 | 10.24 | 32,496,722 | -0.16(-1.55%) |
Apr 29, 2009 | 10.40 | 10.58 | 10.34 | 10.40 | 26,957,778 | +0.11(+1.09%) |
Apr 28, 2009 | 10.85 | 10.85 | 10.22 | 10.29 | 38,536,492 | -0.81(-7.26%) |
Apr 27, 2009 | 10.99 | 11.46 | 10.87 | 11.10 | 47,926,052 | +0.36(+3.33%) |
Apr 24, 2009 | 10.65 | 10.81 | 10.30 | 10.74 | 30,654,768 | +0.15(+1.39%) |
Apr 23, 2009 | 10.47 | 10.61 | 10.16 | 10.59 | 22,286,394 | +0.26(+2.51%) |
Apr 22, 2009 | 10.46 | 10.64 | 10.26 | 10.33 | 23,257,618 | -0.24(-2.25%) |
Apr 21, 2009 | 10.08 | 10.76 | 10.00 | 10.57 | 19,614,118 | +0.35(+3.43%) |
Apr 20, 2009 | 10.53 | 10.63 | 10.16 | 10.22 | 13,854,113 | -0.48(-4.45%) |
Apr 17, 2009 | 10.65 | 10.76 | 10.40 | 10.70 | 25,738,052 | +0.15(+1.39%) |
Apr 16, 2009 | 10.38 | 10.65 | 10.23 | 10.55 | 17,039,584 | +0.25(+2.45%) |
Apr 15, 2009 | 10.25 | 10.32 | 9.982 | 10.30 | 13,788,731 | +0.08(+0.75%) |
Apr 14, 2009 | 10.40 | 10.42 | 10.17 | 10.22 | 18,140,308 | -0.14(-1.35%) |
Apr 13, 2009 | 10.35 | 10.45 | 10.21 | 10.36 | 19,894,982 | -0.22(-2.05%) |
Apr 09, 2009 | 10.82 | 10.86 | 10.52 | 10.58 | 27,605,734 | +0.13(+1.21%) |
Apr 08, 2009 | 10.30 | 10.52 | 10.16 | 10.45 | 20,273,618 | +0.34(+3.32%) |
Apr 07, 2009 | 10.54 | 10.54 | 10.09 | 10.12 | 37,396,888 | -0.90(-8.14%) |
Apr 06, 2009 | 11.07 | 11.10 | 10.77 | 11.01 | 38,182,628 | -0.17(-1.50%) |
Apr 03, 2009 | 10.65 | 11.21 | 10.40 | 11.18 | 38,752,752 | +0.50(+4.72%) |
Apr 02, 2009 | 10.18 | 10.78 | 10.09 | 10.68 | 60,274,348 | +0.76(+7.70%) |
Apr 01, 2009 | 9.288 | 10.17 | 9.246 | 9.912 | 57,349,328 | +0.62(+6.63%) |
Mar 31, 2009 | 9.127 | 9.506 | 9.099 | 9.295 | 23,090,224 | +0.28(+3.11%) |
Mar 30, 2009 | 9.267 | 9.281 | 8.798 | 9.015 | 24,609,936 | -0.95(-9.56%) |
Mar 26, 2009 | 9.583 | 10.12 | 9.583 | 9.968 | 35,656,184 | +0.50(+5.25%) |
Mar 25, 2009 | 9.351 | 9.730 | 9.148 | 9.471 | 35,163,020 | +0.25(+2.66%) |
Mar 24, 2009 | 9.120 | 9.457 | 9.036 | 9.225 | 32,813,364 | +0.13(+1.46%) |
Mar 23, 2009 | 9.106 | 9.166 | 9.043 | 9.092 | 58,587,708 | +0.39(+4.42%) |
Mar 20, 2009 | 9.106 | 9.239 | 8.630 | 8.707 | 41,373,936 | -0.15(-1.74%) |
Mar 19, 2009 | 9.281 | 9.281 | 8.455 | 8.861 | 37,726,108 | +0.11(+1.20%) |
Mar 18, 2009 | 8.616 | 8.896 | 8.343 | 8.756 | 22,413,764 | +0.06(+0.73%) |
Mar 17, 2009 | 7.958 | 8.693 | 7.873 | 8.693 | 31,773,728 | +0.73(+9.15%) |
Mar 16, 2009 | 8.259 | 8.378 | 7.944 | 7.965 | 15,754,861 | -0.24(-2.90%) |
Mar 13, 2009 | 8.357 | 8.392 | 7.866 | 8.203 | 0 | -0.10(-1.18%) |
Mar 12, 2009 | 7.944 | 8.322 | 7.845 | 8.301 | 25,627,066 | +0.32(+4.04%) |
Mar 11, 2009 | 7.859 | 8.049 | 7.796 | 7.979 | 22,120,534 | +0.13(+1.70%) |
Mar 10, 2009 | 7.152 | 7.880 | 7.110 | 7.845 | 29,987,798 | +0.85(+12.11%) |
Mar 09, 2009 | 7.019 | 7.495 | 6.949 | 6.998 | 20,447,848 | -0.11(-1.48%) |
Mar 06, 2009 | 7.124 | 7.460 | 6.907 | 7.103 | 0 | +0.04(+0.50%) |
Mar 05, 2009 | 7.180 | 7.369 | 7.005 | 7.068 | 26,194,806 | -0.27(-3.72%) |
Mar 04, 2009 | 6.416 | 7.621 | 6.416 | 7.341 | 30,338,484 | +0.69(+10.43%) |
Mar 02, 2009 | 7.236 | 7.425 | 6.599 | 6.648 | 41,112,368 | -0.74(-10.05%) |
Feb 27, 2009 | 7.201 | 7.621 | 7.096 | 7.390 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.390 | 7.775 | 7.306 | 7.334 | 28,829,926 | +0.04(+0.58%) |
Feb 25, 2009 | 7.054 | 7.481 | 6.837 | 7.292 | 25,836,170 | +0.19(+2.66%) |
Feb 24, 2009 | 6.676 | 7.173 | 6.676 | 7.103 | 24,288,592 | +0.48(+7.19%) |
Feb 23, 2009 | 6.865 | 6.942 | 6.564 | 6.627 | 24,309,566 | -0.25(-3.57%) |
Feb 20, 2009 | 6.774 | 7.026 | 6.690 | 6.872 | 0 | -0.26(-3.63%) |
Feb 19, 2009 | 7.593 | 7.691 | 7.082 | 7.131 | 19,775,074 | -0.40(-5.30%) |
Feb 18, 2009 | 7.607 | 7.726 | 7.446 | 7.530 | 20,782,496 | -0.03(-0.37%) |
Feb 17, 2009 | 7.880 | 7.887 | 7.544 | 7.558 | 20,559,694 | -0.54(-6.66%) |
Feb 13, 2009 | 7.923 | 8.238 | 7.901 | 8.098 | 20,189,964 | +0.14(+1.76%) |
Feb 12, 2009 | 7.565 | 7.986 | 7.502 | 7.958 | 22,529,246 | +0.13(+1.70%) |
Feb 11, 2009 | 7.894 | 7.926 | 7.656 | 7.824 | 15,206,875 | -0.01(-0.09%) |
Feb 10, 2009 | 8.182 | 8.406 | 7.740 | 7.831 | 27,459,276 | -0.51(-6.13%) |
Feb 09, 2009 | 8.357 | 8.616 | 8.175 | 8.343 | 27,796,812 | +0.13(+1.53%) |
Feb 06, 2009 | 7.810 | 8.308 | 7.810 | 8.217 | 39,788,896 | +0.53(+6.93%) |
Feb 05, 2009 | 7.404 | 7.775 | 7.222 | 7.684 | 28,263,494 | +0.15(+2.05%) |
Feb 04, 2009 | 7.285 | 7.915 | 7.285 | 7.530 | 28,886,192 | +0.30(+4.17%) |
Feb 03, 2009 | 7.299 | 7.299 | 6.973 | 7.229 | 14,588,249 | +0.05(+0.68%) |
Feb 02, 2009 | 6.956 | 7.278 | 6.928 | 7.180 | 20,251,882 | +0.10(+1.38%) |
Jan 30, 2009 | 7.397 | 7.397 | 7.005 | 7.082 | 0 | -0.26(-3.53%) |
Jan 29, 2009 | 7.530 | 7.593 | 7.180 | 7.341 | 21,290,568 | -0.27(-3.59%) |
Jan 28, 2009 | 7.117 | 7.635 | 7.110 | 7.614 | 29,279,262 | +0.62(+8.81%) |
Jan 27, 2009 | 6.536 | 7.152 | 6.479 | 6.998 | 47,380,224 | +0.03(+0.40%) |
Jan 26, 2009 | 6.991 | 7.005 | 6.781 | 6.970 | 25,629,228 | -0.04(-0.50%) |
Jan 23, 2009 | 6.444 | 7.110 | 6.416 | 7.005 | 24,158,334 | +0.35(+5.26%) |
Jan 22, 2009 | 6.529 | 6.760 | 6.388 | 6.655 | 18,771,726 | -0.01(-0.21%) |
Jan 21, 2009 | 6.557 | 6.669 | 6.283 | 6.669 | 28,351,848 | +0.27(+4.27%) |
Jan 20, 2009 | 6.760 | 6.865 | 6.395 | 6.395 | 18,253,028 | -0.40(-5.88%) |
Jan 16, 2009 | 6.900 | 6.998 | 6.501 | 6.795 | 0 | +0.06(+0.83%) |
Jan 15, 2009 | 6.430 | 6.844 | 6.367 | 6.739 | 22,319,978 | +0.30(+4.68%) |
Jan 14, 2009 | 6.501 | 6.683 | 6.346 | 6.437 | 30,742,556 | -0.32(-4.67%) |
Jan 13, 2009 | 6.655 | 6.816 | 6.487 | 6.753 | 30,232,278 | -0.22(-3.21%) |
Jan 12, 2009 | 7.565 | 7.565 | 6.907 | 6.977 | 22,488,712 | -0.52(-6.92%) |
Jan 09, 2009 | 7.803 | 7.817 | 7.418 | 7.495 | 19,297,676 | -0.29(-3.78%) |
Jan 08, 2009 | 7.628 | 7.817 | 7.439 | 7.789 | 18,987,952 | -0.01(-0.18%) |
Jan 07, 2009 | 7.944 | 8.056 | 7.684 | 7.803 | 24,842,948 | -0.29(-3.55%) |
Jan 06, 2009 | 7.488 | 8.119 | 7.488 | 8.091 | 33,016,344 | +0.68(+9.17%) |
Jan 05, 2009 | 7.110 | 7.565 | 6.991 | 7.411 | 30,109,964 | +0.37(+5.27%) |
Jan 02, 2009 | 6.725 | 7.089 | 6.536 | 7.040 | 0 | +0.36(+5.46%) |
Jan 01, 2009 | 6.367 | 6.725 | 6.332 | 6.676 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.367 | 6.725 | 6.332 | 6.676 | 18,926,224 | +0.36(+5.77%) |
Dec 30, 2008 | 6.122 | 6.339 | 6.108 | 6.311 | 13,294,362 | +0.21(+3.44%) |
Dec 29, 2008 | 6.178 | 6.206 | 6.024 | 6.101 | 10,042,891 | -0.11(-1.69%) |
Dec 26, 2008 | 6.143 | 6.234 | 6.129 | 6.206 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 6.073 | 6.164 | 6.038 | 6.136 | 4,215,956 | +0.06(+0.92%) |
Dec 23, 2008 | 6.073 | 6.283 | 6.024 | 6.080 | 16,237,450 | -0.06(-0.91%) |
Dec 22, 2008 | 6.290 | 6.290 | 5.975 | 6.136 | 15,741,382 | -0.02(-0.34%) |
Dec 19, 2008 | 6.311 | 6.423 | 6.094 | 6.157 | 27,426,006 | -0.06(-0.90%) |
Dec 18, 2008 | 6.451 | 6.508 | 6.115 | 6.213 | 21,971,408 | -0.22(-3.48%) |
Dec 17, 2008 | 6.206 | 6.571 | 6.150 | 6.437 | 18,866,988 | +0.03(+0.44%) |
Dec 16, 2008 | 6.024 | 6.488 | 5.954 | 6.409 | 24,248,056 | +0.47(+7.90%) |
Dec 15, 2008 | 6.024 | 6.024 | 5.814 | 5.940 | 14,849,403 | +0.02(+0.36%) |
Dec 12, 2008 | 5.674 | 5.989 | 5.604 | 5.919 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 6.115 | 6.255 | 5.765 | 5.828 | 26,901,126 | -0.35(-5.67%) |
Dec 10, 2008 | 6.213 | 6.430 | 6.052 | 6.178 | 24,431,032 | +0.02(+0.34%) |
Dec 09, 2008 | 6.115 | 6.451 | 5.982 | 6.157 | 32,280,204 | -0.14(-2.22%) |
Dec 08, 2008 | 6.108 | 6.388 | 6.108 | 6.297 | 28,010,092 | +0.32(+5.27%) |
Dec 05, 2008 | 5.751 | 5.989 | 5.534 | 5.982 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 5.975 | 6.073 | 5.716 | 5.842 | 32,385,410 | -0.23(-3.81%) |
Dec 03, 2008 | 5.919 | 6.129 | 5.681 | 6.073 | 28,977,880 | +0.06(+1.05%) |
Dec 02, 2008 | 6.031 | 6.059 | 5.737 | 6.010 | 21,755,064 | +0.07(+1.18%) |
Dec 01, 2008 | 6.171 | 6.304 | 5.919 | 5.940 | 23,694,946 | -0.37(-5.88%) |
Nov 28, 2008 | 6.557 | 6.613 | 6.276 | 6.311 | 16,402,783 | -0.27(-4.05%) |
Nov 26, 2008 | 6.269 | 6.655 | 6.234 | 6.578 | 25,757,758 | +0.22(+3.41%) |
Nov 25, 2008 | 6.444 | 6.494 | 6.129 | 6.360 | 26,317,184 | +0.09(+1.45%) |
Nov 24, 2008 | 5.828 | 6.444 | 5.758 | 6.269 | 27,655,404 | +0.64(+11.32%) |
Nov 21, 2008 | 5.765 | 5.765 | 5.156 | 5.632 | 38,720,864 | +0.15(+2.81%) |
Nov 20, 2008 | 5.597 | 6.143 | 5.408 | 5.478 | 37,580,272 | -0.43(-7.24%) |
Nov 19, 2008 | 5.639 | 6.164 | 5.611 | 5.905 | 42,653,552 | +0.03(+0.48%) |
Nov 18, 2008 | 5.926 | 5.989 | 5.163 | 5.877 | 90,324,136 | -0.43(-6.88%) |
Nov 17, 2008 | 6.157 | 6.479 | 5.835 | 6.311 | 34,749,108 | +0.07(+1.12%) |
Nov 14, 2008 | 6.437 | 6.634 | 6.003 | 6.241 | 0 | -0.43(-6.41%) |
Nov 13, 2008 | 6.332 | 6.690 | 5.625 | 6.669 | 45,145,532 | +0.25(+3.93%) |
Nov 12, 2008 | 6.760 | 6.984 | 6.304 | 6.416 | 34,840,624 | -0.57(-8.22%) |
Nov 11, 2008 | 6.788 | 7.285 | 6.585 | 6.991 | 28,520,052 | +0.02(+0.30%) |
Nov 10, 2008 | 7.656 | 7.656 | 6.872 | 6.970 | 18,646,218 | -0.32(-4.42%) |
Nov 07, 2008 | 7.103 | 7.320 | 7.033 | 7.292 | 0 | +0.29(+4.10%) |
Nov 06, 2008 | 7.677 | 7.677 | 6.914 | 7.005 | 38,531,964 | -0.76(-9.83%) |
Nov 05, 2008 | 8.126 | 8.126 | 7.705 | 7.768 | 28,752,542 | -0.46(-5.54%) |
Nov 04, 2008 | 8.056 | 8.245 | 7.789 | 8.224 | 32,958,150 | +0.41(+5.20%) |