Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.917 | 8.917 | 8.563 | 8.605 | 7,244,643 | -0.37(-4.11%) |
Oct 29, 2009 | 8.667 | 8.994 | 8.667 | 8.973 | 7,516,184 | +0.47(+5.49%) |
Oct 28, 2009 | 8.747 | 8.767 | 8.489 | 8.507 | 8,975,632 | -0.26(-3.00%) |
Oct 27, 2009 | 8.896 | 8.950 | 8.747 | 8.770 | 3,747,225 | -0.10(-1.08%) |
Oct 26, 2009 | 9.131 | 9.211 | 8.814 | 8.865 | 6,138,370 | -0.27(-2.94%) |
Oct 23, 2009 | 9.208 | 9.216 | 9.089 | 9.133 | 1,907,881 | -0.28(-2.93%) |
Oct 22, 2009 | 9.164 | 9.435 | 9.146 | 9.409 | 2,887,565 | +0.30(+3.31%) |
Oct 21, 2009 | 9.195 | 9.352 | 9.087 | 9.108 | 2,592,356 | -0.14(-1.51%) |
Oct 20, 2009 | 9.239 | 9.267 | 9.224 | 9.247 | 1,662,063 | -0.17(-1.81%) |
Oct 19, 2009 | 9.386 | 9.494 | 9.358 | 9.417 | 2,089,846 | +0.07(+0.74%) |
Oct 16, 2009 | 9.378 | 9.396 | 9.242 | 9.347 | 1,943,723 | -0.20(-2.08%) |
Oct 15, 2009 | 9.505 | 9.590 | 9.391 | 9.546 | 2,264,264 | -0.05(-0.54%) |
Oct 14, 2009 | 9.458 | 9.610 | 9.394 | 9.597 | 2,452,895 | +0.32(+3.48%) |
Oct 13, 2009 | 9.389 | 9.396 | 9.208 | 9.275 | 3,125,115 | -0.18(-1.88%) |
Oct 12, 2009 | 9.476 | 9.551 | 9.430 | 9.453 | 2,318,639 | -0.01(-0.05%) |
Oct 09, 2009 | 9.430 | 9.479 | 9.368 | 9.458 | 1,230,097 | +0.03(+0.30%) |
Oct 08, 2009 | 9.479 | 9.554 | 9.420 | 9.430 | 2,200,015 | +0.04(+0.43%) |
Oct 07, 2009 | 9.342 | 9.399 | 9.275 | 9.389 | 1,769,534 | +0.03(+0.34%) |
Oct 06, 2009 | 9.270 | 9.443 | 9.172 | 9.358 | 1,944,394 | +0.21(+2.25%) |
Oct 05, 2009 | 9.025 | 9.162 | 8.968 | 9.151 | 1,434,488 | +0.18(+1.95%) |
Oct 02, 2009 | 8.803 | 9.108 | 8.754 | 8.976 | 5,672,085 | +0.01(+0.14%) |
Oct 01, 2009 | 9.291 | 9.304 | 8.963 | 8.964 | 3,590,491 | -0.35(-3.79%) |
Sep 30, 2009 | 9.456 | 9.543 | 9.242 | 9.316 | 2,742,020 | -0.04(-0.41%) |
Sep 29, 2009 | 9.420 | 9.548 | 9.311 | 9.355 | 1,189,411 | -0.09(-0.96%) |
Sep 28, 2009 | 9.007 | 9.458 | 9.007 | 9.445 | 3,185,132 | +0.46(+5.14%) |
Sep 25, 2009 | 8.968 | 9.100 | 8.904 | 8.984 | 1,073,398 | -0.03(-0.37%) |
Sep 24, 2009 | 9.242 | 9.265 | 8.961 | 9.017 | 2,766,719 | -0.15(-1.66%) |
Sep 23, 2009 | 9.360 | 9.430 | 9.141 | 9.169 | 1,132,485 | -0.19(-2.04%) |
Sep 22, 2009 | 9.355 | 9.417 | 9.327 | 9.360 | 1,064,137 | +0.07(+0.78%) |
Sep 21, 2009 | 9.345 | 9.347 | 9.224 | 9.288 | 846,144 | -0.10(-1.07%) |
Sep 18, 2009 | 9.502 | 9.515 | 9.340 | 9.389 | 3,402,244 | -0.08(-0.82%) |
Sep 17, 2009 | 9.582 | 9.757 | 9.430 | 9.466 | 2,569,618 | +0.02(+0.23%) |
Sep 16, 2009 | 9.350 | 9.636 | 9.296 | 9.444 | 4,388,118 | +0.18(+1.99%) |
Sep 15, 2009 | 9.296 | 9.345 | 9.236 | 9.260 | 2,674,296 | +0.02(+0.22%) |
Sep 14, 2009 | 9.043 | 9.265 | 8.963 | 9.239 | 629,385 | +0.12(+1.27%) |
Sep 11, 2009 | 9.074 | 9.175 | 8.997 | 9.123 | 2,519,905 | +0.05(+0.57%) |
Sep 10, 2009 | 8.986 | 9.100 | 8.770 | 9.071 | 5,637,233 | +0.12(+1.32%) |
Sep 09, 2009 | 8.814 | 8.981 | 8.762 | 8.953 | 1,597,842 | +0.17(+1.97%) |
Sep 08, 2009 | 8.865 | 8.868 | 8.703 | 8.780 | 542,271 | +0.08(+0.89%) |
Sep 04, 2009 | 8.692 | 8.705 | 8.561 | 8.703 | 1,899,931 | +0.02(+0.21%) |
Sep 03, 2009 | 8.538 | 8.685 | 8.481 | 8.685 | 1,712,378 | +0.19(+2.29%) |
Sep 02, 2009 | 8.491 | 8.587 | 8.401 | 8.491 | 2,590,898 | -0.04(-0.52%) |
Sep 01, 2009 | 8.935 | 9.056 | 8.499 | 8.535 | 4,531,103 | -0.52(-5.70%) |
Aug 31, 2009 | 8.873 | 9.071 | 8.873 | 9.051 | 3,200,598 | -0.01(-0.14%) |
Aug 28, 2009 | 9.025 | 9.115 | 8.930 | 9.064 | 3,388,314 | +0.11(+1.24%) |
Aug 27, 2009 | 8.873 | 8.973 | 8.669 | 8.953 | 1,203,776 | +0.09(+0.99%) |
Aug 26, 2009 | 8.917 | 8.927 | 8.767 | 8.865 | 4,654,125 | -0.05(-0.58%) |
Aug 25, 2009 | 8.806 | 9.025 | 8.806 | 8.917 | 3,000,123 | +0.20(+2.25%) |
Aug 24, 2009 | 8.829 | 8.937 | 8.687 | 8.721 | 2,343,280 | -0.02(-0.24%) |
Aug 21, 2009 | 8.522 | 8.798 | 8.522 | 8.741 | 1,658,899 | +0.26(+3.01%) |
Aug 20, 2009 | 8.435 | 8.540 | 8.378 | 8.486 | 1,923,723 | +0.11(+1.36%) |
Aug 19, 2009 | 8.182 | 8.427 | 8.161 | 8.373 | 2,854,384 | +0.07(+0.81%) |
Aug 18, 2009 | 8.177 | 8.329 | 8.159 | 8.306 | 2,182,292 | +0.10(+1.26%) |
Aug 17, 2009 | 8.300 | 8.308 | 8.130 | 8.202 | 3,572,637 | -0.28(-3.34%) |
Aug 14, 2009 | 8.587 | 8.587 | 8.373 | 8.486 | 3,350,929 | -0.11(-1.23%) |
Aug 13, 2009 | 8.507 | 8.612 | 8.409 | 8.592 | 2,670,193 | +0.15(+1.83%) |
Aug 12, 2009 | 8.153 | 8.509 | 8.146 | 8.437 | 4,608,076 | +0.28(+3.45%) |
Aug 11, 2009 | 8.406 | 8.406 | 8.130 | 8.156 | 4,208,600 | -0.29(-3.45%) |
Aug 10, 2009 | 8.478 | 8.569 | 8.329 | 8.447 | 2,738,498 | -0.07(-0.88%) |
Aug 07, 2009 | 8.391 | 8.597 | 8.380 | 8.522 | 2,546,377 | +0.24(+2.93%) |
Aug 06, 2009 | 8.471 | 8.486 | 8.134 | 8.280 | 2,471,588 | -0.09(-1.11%) |
Aug 05, 2009 | 8.280 | 8.414 | 8.135 | 8.373 | 2,149,612 | +0.16(+1.91%) |
Aug 04, 2009 | 7.988 | 8.231 | 7.960 | 8.215 | 2,825,453 | +0.21(+2.64%) |
Aug 03, 2009 | 7.921 | 8.006 | 7.883 | 8.004 | 1,341,740 | +0.19(+2.41%) |
Jul 31, 2009 | 7.754 | 7.847 | 7.715 | 7.816 | 4,110,829 | +0.05(+0.66%) |
Jul 30, 2009 | 7.689 | 7.888 | 7.656 | 7.764 | 3,466,861 | +0.22(+2.98%) |
Jul 29, 2009 | 7.522 | 7.591 | 7.501 | 7.540 | 482,987 | -0.04(-0.48%) |
Jul 28, 2009 | 7.627 | 7.656 | 7.501 | 7.576 | 1,365,272 | -0.11(-1.44%) |
Jul 27, 2009 | 7.633 | 7.733 | 7.630 | 7.687 | 1,394,175 | +0.13(+1.78%) |
Jul 24, 2009 | 7.413 | 7.576 | 7.370 | 7.553 | 992 | +0.11(+1.45%) |
Jul 23, 2009 | 7.148 | 7.475 | 7.140 | 7.444 | 4,398,162 | +0.32(+4.56%) |
Jul 22, 2009 | 6.980 | 7.168 | 6.980 | 7.119 | 1,796,006 | +0.07(+1.02%) |
Jul 21, 2009 | 7.081 | 7.130 | 6.996 | 7.047 | 1,597,121 | +0.00(+0.04%) |
Jul 20, 2009 | 6.954 | 7.061 | 6.954 | 7.045 | 1,158,790 | +0.12(+1.67%) |
Jul 17, 2009 | 6.942 | 6.975 | 6.874 | 6.929 | 867,524 | -0.04(-0.52%) |
Jul 16, 2009 | 6.828 | 7.019 | 6.807 | 6.965 | 1,702,043 | +0.07(+1.01%) |
Jul 15, 2009 | 6.699 | 6.965 | 6.699 | 6.895 | 1,866,723 | +0.28(+4.21%) |
Jul 14, 2009 | 6.707 | 6.707 | 6.568 | 6.617 | 1,744,206 | -0.07(-1.00%) |
Jul 13, 2009 | 6.485 | 6.694 | 6.483 | 6.684 | 1,679,666 | +0.37(+5.93%) |
Jul 10, 2009 | 6.359 | 6.359 | 6.258 | 6.310 | 1,534,268 | -0.09(-1.41%) |
Jul 09, 2009 | 6.392 | 6.483 | 6.348 | 6.400 | 1,546,120 | +0.08(+1.26%) |
Jul 08, 2009 | 6.490 | 6.506 | 6.199 | 6.320 | 4,423,292 | -0.12(-1.80%) |
Jul 07, 2009 | 6.624 | 6.635 | 6.423 | 6.436 | 2,281,044 | -0.21(-3.14%) |
Jul 06, 2009 | 6.511 | 6.650 | 6.511 | 6.645 | 1,423,572 | +0.08(+1.22%) |
Jul 02, 2009 | 6.802 | 6.802 | 6.562 | 6.565 | 1,525,934 | -0.32(-4.68%) |
Jul 01, 2009 | 6.872 | 6.939 | 6.820 | 6.887 | 1,519,016 | +0.05(+0.72%) |
Jun 30, 2009 | 6.918 | 6.918 | 6.712 | 6.838 | 3,299,940 | -0.04(-0.60%) |
Jun 29, 2009 | 6.766 | 6.918 | 6.735 | 6.880 | 940,278 | +0.12(+1.75%) |
Jun 26, 2009 | 6.753 | 6.795 | 6.697 | 6.761 | 531,998 | -0.02(-0.27%) |
Jun 25, 2009 | 6.645 | 6.782 | 6.635 | 6.779 | 1,735,825 | +0.11(+1.58%) |
Jun 24, 2009 | 6.630 | 6.777 | 6.614 | 6.673 | 1,255,079 | +0.10(+1.53%) |
Jun 23, 2009 | 6.519 | 6.617 | 6.464 | 6.573 | 1,974,271 | +0.10(+1.51%) |
Jun 22, 2009 | 6.746 | 6.771 | 6.475 | 6.475 | 2,048,304 | -0.38(-5.49%) |
Jun 19, 2009 | 6.758 | 6.885 | 6.758 | 6.851 | 1,835,683 | +0.13(+1.96%) |
Jun 18, 2009 | 6.645 | 6.792 | 6.645 | 6.720 | 1,529,095 | +0.11(+1.60%) |
Jun 17, 2009 | 6.715 | 6.740 | 6.550 | 6.614 | 2,802,204 | -0.12(-1.72%) |
Jun 16, 2009 | 6.877 | 6.916 | 6.728 | 6.730 | 2,768,647 | -0.13(-1.92%) |
Jun 15, 2009 | 6.996 | 6.998 | 6.849 | 6.862 | 2,586,186 | -0.22(-3.13%) |
Jun 12, 2009 | 7.174 | 7.388 | 7.027 | 7.083 | 3,291,908 | -0.15(-2.03%) |
Jun 11, 2009 | 7.205 | 7.382 | 7.192 | 7.230 | 4,488,541 | +0.01(+0.18%) |
Jun 10, 2009 | 7.318 | 7.318 | 7.135 | 7.217 | 709,620 | -0.04(-0.57%) |
Jun 09, 2009 | 7.264 | 7.274 | 7.186 | 7.259 | 1,718,967 | -0.02(-0.21%) |
Jun 08, 2009 | 7.233 | 7.328 | 7.171 | 7.274 | 927,604 | -0.02(-0.32%) |
Jun 05, 2009 | 7.480 | 7.480 | 7.208 | 7.297 | 4,480,304 | +0.00(+0.00%) |
Jun 04, 2009 | 7.181 | 7.300 | 7.130 | 7.297 | 2,593,542 | +0.13(+1.80%) |
Jun 03, 2009 | 7.274 | 7.274 | 7.052 | 7.168 | 2,641,534 | -0.19(-2.52%) |
Jun 02, 2009 | 7.272 | 7.437 | 7.225 | 7.354 | 2,407,746 | +0.12(+1.71%) |
Jun 01, 2009 | 7.184 | 7.305 | 7.127 | 7.230 | 2,790,314 | +0.08(+1.08%) |
May 29, 2009 | 6.949 | 7.153 | 6.844 | 7.153 | 2,762,155 | +0.25(+3.58%) |
May 28, 2009 | 6.846 | 6.947 | 6.730 | 6.905 | 2,444,231 | +0.13(+1.94%) |
May 27, 2009 | 7.089 | 7.112 | 6.756 | 6.774 | 2,996,365 | -0.29(-4.09%) |
May 26, 2009 | 6.810 | 7.065 | 6.771 | 7.063 | 3,570,364 | +0.20(+2.93%) |
May 22, 2009 | 6.939 | 7.006 | 6.836 | 6.862 | 1,798,294 | -0.05(-0.67%) |
May 21, 2009 | 6.800 | 6.960 | 6.787 | 6.908 | 2,870,687 | -0.04(-0.56%) |
May 20, 2009 | 7.168 | 7.315 | 6.895 | 6.947 | 3,865,104 | -0.11(-1.54%) |
May 19, 2009 | 7.055 | 7.259 | 6.936 | 7.055 | 4,499,004 | -0.06(-0.80%) |
May 18, 2009 | 6.782 | 7.145 | 6.730 | 7.112 | 2,991,200 | +0.42(+6.28%) |
May 15, 2009 | 6.985 | 6.985 | 6.596 | 6.691 | 4,253,927 | -0.14(-2.08%) |
May 14, 2009 | 6.495 | 6.939 | 6.459 | 6.833 | 2,797,135 | +0.33(+5.08%) |
May 13, 2009 | 6.756 | 6.817 | 6.477 | 6.503 | 2,679,113 | -0.42(-6.04%) |
May 12, 2009 | 7.063 | 7.163 | 6.764 | 6.921 | 4,883,480 | -0.10(-1.40%) |
May 11, 2009 | 7.225 | 7.315 | 7.003 | 7.019 | 3,731,143 | -0.47(-6.30%) |
May 08, 2009 | 6.836 | 7.519 | 6.836 | 7.491 | 2,254,223 | +0.54(+7.79%) |
May 07, 2009 | 7.158 | 7.292 | 6.900 | 6.949 | 3,168,879 | -0.06(-0.81%) |
May 06, 2009 | 6.653 | 7.070 | 6.596 | 7.006 | 2,803,856 | +0.48(+7.31%) |
May 05, 2009 | 6.485 | 6.630 | 6.446 | 6.529 | 1,515,095 | +0.01(+0.16%) |
May 04, 2009 | 6.204 | 6.521 | 6.194 | 6.519 | 2,914,367 | +0.35(+5.64%) |
May 01, 2009 | 6.204 | 6.271 | 6.137 | 6.171 | 2,120,599 | -0.11(-1.77%) |
Apr 30, 2009 | 6.421 | 6.446 | 6.261 | 6.281 | 2,536,379 | -0.04(-0.69%) |
Apr 29, 2009 | 6.075 | 6.364 | 6.075 | 6.325 | 3,379,774 | +0.27(+4.43%) |
Apr 28, 2009 | 5.998 | 6.183 | 5.967 | 6.057 | 2,265,005 | -0.05(-0.84%) |
Apr 27, 2009 | 6.073 | 6.194 | 6.057 | 6.109 | 2,006,788 | -0.03(-0.55%) |
Apr 24, 2009 | 6.168 | 6.261 | 6.024 | 6.142 | 5,692,442 | +0.03(+0.46%) |
Apr 23, 2009 | 5.982 | 6.152 | 5.895 | 6.114 | 2,244,420 | +0.15(+2.55%) |
Apr 22, 2009 | 6.024 | 6.212 | 5.879 | 5.962 | 4,838,304 | -0.22(-3.59%) |
Apr 21, 2009 | 5.547 | 6.196 | 5.547 | 6.183 | 4,370,131 | +0.43(+7.49%) |
Apr 20, 2009 | 6.078 | 6.098 | 5.730 | 5.753 | 1,959,848 | -0.48(-7.66%) |
Apr 17, 2009 | 6.116 | 6.313 | 6.060 | 6.230 | 2,201,473 | +0.05(+0.75%) |
Apr 16, 2009 | 6.191 | 6.263 | 5.975 | 6.183 | 3,650,474 | +0.06(+1.05%) |
Apr 15, 2009 | 5.758 | 6.127 | 5.660 | 6.119 | 3,644,386 | +0.29(+5.00%) |
Apr 14, 2009 | 6.212 | 6.225 | 5.791 | 5.828 | 1,468,472 | -0.43(-6.84%) |
Apr 13, 2009 | 6.021 | 6.328 | 5.902 | 6.256 | 1,689,117 | +0.20(+3.23%) |
Apr 09, 2009 | 5.730 | 6.122 | 5.717 | 6.060 | 3,298,241 | +0.42(+7.35%) |
Apr 08, 2009 | 5.722 | 5.786 | 5.516 | 5.645 | 4,045,351 | +0.26(+4.79%) |
Apr 07, 2009 | 5.407 | 5.508 | 5.343 | 5.387 | 2,639,269 | -0.12(-2.20%) |
Apr 06, 2009 | 5.508 | 5.557 | 5.407 | 5.508 | 2,007,013 | -0.08(-1.48%) |
Apr 03, 2009 | 5.415 | 5.598 | 5.351 | 5.590 | 2,040,586 | +0.15(+2.75%) |
Apr 02, 2009 | 5.487 | 5.570 | 5.425 | 5.441 | 1,470,675 | +0.14(+2.73%) |
Apr 01, 2009 | 5.082 | 5.336 | 4.935 | 5.296 | 3,096,956 | +0.15(+2.85%) |
Mar 31, 2009 | 5.018 | 5.214 | 4.971 | 5.149 | 3,837,930 | +0.22(+4.39%) |
Mar 30, 2009 | 5.253 | 5.253 | 4.920 | 4.933 | 1,864,276 | -0.53(-9.76%) |
Mar 26, 2009 | 5.428 | 5.479 | 5.284 | 5.467 | 2,735,722 | +0.17(+3.16%) |
Mar 25, 2009 | 5.358 | 5.504 | 5.069 | 5.299 | 2,993,581 | +0.06(+1.23%) |
Mar 24, 2009 | 5.291 | 5.508 | 5.196 | 5.235 | 2,618,793 | -0.25(-4.61%) |
Mar 23, 2009 | 5.131 | 5.492 | 5.131 | 5.487 | 3,289,372 | +0.63(+13.01%) |
Mar 20, 2009 | 5.059 | 5.113 | 4.830 | 4.855 | 2,180,900 | -0.43(-8.15%) |
Mar 19, 2009 | 5.624 | 5.624 | 5.082 | 5.286 | 8,432,212 | -0.12(-2.19%) |
Mar 18, 2009 | 4.868 | 5.407 | 4.763 | 5.405 | 5,943,968 | +0.51(+10.37%) |
Mar 17, 2009 | 4.531 | 4.897 | 4.515 | 4.897 | 2,680,478 | +0.36(+7.90%) |
Mar 16, 2009 | 4.670 | 4.885 | 4.533 | 4.538 | 4,464,733 | -0.05(-1.18%) |
Mar 13, 2009 | 4.520 | 4.636 | 4.399 | 4.592 | 0 | +0.15(+3.49%) |
Mar 12, 2009 | 4.103 | 4.497 | 4.002 | 4.438 | 6,308,847 | +0.30(+7.29%) |
Mar 11, 2009 | 4.237 | 4.265 | 4.020 | 4.136 | 7,015,617 | +0.02(+0.44%) |
Mar 10, 2009 | 3.909 | 4.118 | 3.855 | 4.118 | 9,516,807 | +0.34(+8.86%) |
Mar 09, 2009 | 3.708 | 3.930 | 3.708 | 3.783 | 2,157,469 | -0.04(-1.08%) |
Mar 06, 2009 | 3.824 | 3.899 | 3.687 | 3.824 | 0 | +0.01(+0.34%) |
Mar 05, 2009 | 4.028 | 4.061 | 3.796 | 3.811 | 2,103,640 | -0.38(-8.99%) |
Mar 04, 2009 | 4.136 | 4.314 | 3.932 | 4.188 | 5,474,523 | -0.06(-1.46%) |
Mar 02, 2009 | 4.342 | 4.466 | 4.250 | 4.250 | 2,659,730 | -0.23(-5.23%) |
Feb 27, 2009 | 4.518 | 4.611 | 4.438 | 4.484 | 0 | -0.33(-6.81%) |
Feb 26, 2009 | 4.935 | 4.977 | 4.763 | 4.812 | 691,528 | +0.03(+0.54%) |
Feb 25, 2009 | 4.923 | 4.938 | 4.641 | 4.786 | 1,921,016 | -0.23(-4.58%) |
Feb 24, 2009 | 4.639 | 5.015 | 4.569 | 5.015 | 1,740,960 | +0.42(+9.15%) |
Feb 23, 2009 | 4.845 | 4.969 | 4.592 | 4.595 | 1,542,207 | -0.24(-5.06%) |
Feb 20, 2009 | 4.727 | 4.956 | 4.621 | 4.840 | 2,502,896 | -0.06(-1.31%) |
Feb 19, 2009 | 5.268 | 5.291 | 4.881 | 4.904 | 2,992,673 | -0.31(-5.93%) |
Feb 18, 2009 | 5.250 | 5.322 | 5.080 | 5.214 | 1,578,153 | +0.08(+1.51%) |
Feb 17, 2009 | 5.348 | 5.366 | 5.137 | 5.137 | 824,559 | -0.48(-8.62%) |
Feb 13, 2009 | 5.712 | 5.771 | 5.603 | 5.621 | 1,103,860 | -0.15(-2.68%) |
Feb 12, 2009 | 5.536 | 5.776 | 5.464 | 5.776 | 1,129,464 | +0.10(+1.77%) |
Feb 11, 2009 | 5.559 | 5.691 | 5.487 | 5.675 | 1,452,708 | +0.21(+3.87%) |
Feb 10, 2009 | 5.900 | 5.905 | 5.425 | 5.464 | 1,350,795 | -0.58(-9.52%) |
Feb 09, 2009 | 5.977 | 6.103 | 5.944 | 6.039 | 824,423 | +0.15(+2.58%) |
Feb 06, 2009 | 5.755 | 5.938 | 5.692 | 5.887 | 1,477,310 | +0.10(+1.78%) |
Feb 05, 2009 | 5.554 | 5.897 | 5.510 | 5.784 | 2,324,983 | +0.15(+2.65%) |
Feb 04, 2009 | 5.724 | 5.791 | 5.570 | 5.634 | 613,749 | -0.05(-0.86%) |
Feb 03, 2009 | 5.717 | 5.748 | 5.601 | 5.683 | 1,493,827 | -0.00(-0.05%) |
Feb 02, 2009 | 5.495 | 5.732 | 5.430 | 5.686 | 576,635 | +0.12(+2.13%) |
Jan 30, 2009 | 5.861 | 5.913 | 5.528 | 5.567 | 0 | -0.25(-4.34%) |
Jan 29, 2009 | 6.150 | 6.150 | 5.807 | 5.820 | 1,425,887 | -0.57(-8.88%) |
Jan 28, 2009 | 6.044 | 6.421 | 6.044 | 6.387 | 3,668,860 | +0.63(+10.93%) |
Jan 27, 2009 | 5.583 | 5.771 | 5.531 | 5.758 | 5,767,665 | +0.22(+4.01%) |
Jan 26, 2009 | 5.696 | 5.856 | 5.461 | 5.536 | 3,076,759 | -0.11(-2.01%) |
Jan 23, 2009 | 5.423 | 5.766 | 5.265 | 5.650 | 2,052,767 | +0.12(+2.14%) |
Jan 22, 2009 | 5.887 | 5.887 | 5.464 | 5.531 | 2,029,002 | -0.59(-9.57%) |
Jan 21, 2009 | 5.807 | 6.122 | 5.681 | 6.116 | 1,302,082 | +0.47(+8.38%) |
Jan 20, 2009 | 6.181 | 6.235 | 5.616 | 5.643 | 1,106,590 | -0.67(-10.64%) |
Jan 16, 2009 | 6.336 | 6.431 | 6.096 | 6.315 | 900,519 | +0.12(+1.96%) |
Jan 15, 2009 | 6.150 | 6.395 | 5.887 | 6.194 | 3,223,339 | +0.02(+0.29%) |
Jan 14, 2009 | 6.457 | 6.457 | 6.145 | 6.176 | 637,584 | -0.42(-6.34%) |
Jan 13, 2009 | 6.436 | 6.697 | 6.392 | 6.593 | 722,227 | +0.08(+1.19%) |
Jan 12, 2009 | 6.882 | 6.882 | 6.436 | 6.516 | 1,170,250 | -0.39(-5.64%) |
Jan 09, 2009 | 7.130 | 7.143 | 6.871 | 6.905 | 733,904 | -0.20(-2.83%) |
Jan 08, 2009 | 6.895 | 7.119 | 6.893 | 7.107 | 680,134 | +0.15(+2.15%) |
Jan 07, 2009 | 7.287 | 7.287 | 6.931 | 6.957 | 1,099,296 | -0.43(-5.83%) |
Jan 06, 2009 | 7.305 | 7.452 | 7.259 | 7.388 | 937,315 | +0.14(+1.99%) |
Jan 05, 2009 | 7.230 | 7.318 | 7.045 | 7.243 | 480,501 | +0.03(+0.43%) |
Jan 02, 2009 | 7.089 | 7.274 | 6.911 | 7.212 | 0 | +0.09(+1.30%) |
Jan 01, 2009 | 6.929 | 7.140 | 6.917 | 7.119 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.929 | 7.140 | 6.917 | 7.119 | 1,374,990 | +0.14(+2.07%) |
Dec 30, 2008 | 6.722 | 6.978 | 6.722 | 6.975 | 600,276 | +0.32(+4.89%) |
Dec 29, 2008 | 6.671 | 6.709 | 6.501 | 6.650 | 268,132 | +0.00(+0.04%) |
Dec 26, 2008 | 6.601 | 6.658 | 6.586 | 6.648 | 39,479 | +0.06(+0.94%) |
Dec 24, 2008 | 6.575 | 6.586 | 6.452 | 6.586 | 158,347 | +0.01(+0.20%) |
Dec 23, 2008 | 6.640 | 6.848 | 6.544 | 6.573 | 898,499 | -0.09(-1.32%) |
Dec 22, 2008 | 6.967 | 6.975 | 6.552 | 6.660 | 1,874,840 | -0.32(-4.55%) |
Dec 19, 2008 | 6.931 | 7.081 | 6.836 | 6.978 | 471,252 | +0.07(+0.97%) |
Dec 18, 2008 | 6.934 | 7.207 | 6.833 | 6.911 | 1,719,525 | +0.03(+0.45%) |
Dec 17, 2008 | 7.006 | 7.081 | 6.844 | 6.880 | 2,430,728 | -0.16(-2.27%) |
Dec 16, 2008 | 6.369 | 7.058 | 6.369 | 7.040 | 3,088,525 | +0.71(+11.20%) |
Dec 15, 2008 | 6.508 | 6.526 | 6.248 | 6.330 | 637,010 | -0.18(-2.81%) |
Dec 12, 2008 | 6.214 | 6.513 | 6.173 | 6.513 | 1,013,865 | +0.12(+1.94%) |
Dec 11, 2008 | 6.490 | 6.751 | 6.343 | 6.390 | 739,020 | -0.21(-3.24%) |
Dec 10, 2008 | 6.722 | 6.802 | 6.461 | 6.604 | 2,252,323 | -0.04(-0.62%) |
Dec 09, 2008 | 6.740 | 6.978 | 6.604 | 6.645 | 1,426,193 | -0.11(-1.57%) |
Dec 08, 2008 | 7.261 | 7.468 | 6.627 | 6.751 | 2,015,588 | -0.01(-0.19%) |
Dec 05, 2008 | 5.946 | 6.771 | 5.946 | 6.764 | 7,641,668 | +0.79(+13.30%) |
Dec 04, 2008 | 5.951 | 6.238 | 5.882 | 5.969 | 875,153 | -0.16(-2.57%) |
Dec 03, 2008 | 5.797 | 6.129 | 5.688 | 6.127 | 1,116,612 | +0.18(+3.08%) |
Dec 02, 2008 | 5.678 | 5.957 | 5.593 | 5.944 | 947,192 | +0.34(+5.98%) |
Dec 01, 2008 | 6.173 | 6.183 | 5.608 | 5.608 | 2,939,101 | -0.79(-12.37%) |
Nov 28, 2008 | 6.212 | 6.418 | 6.181 | 6.400 | 1,543,576 | +0.20(+3.16%) |
Nov 26, 2008 | 5.791 | 6.238 | 5.740 | 6.204 | 858,136 | +0.28(+4.70%) |
Nov 25, 2008 | 5.730 | 5.949 | 5.603 | 5.926 | 1,416,649 | +0.33(+5.90%) |
Nov 24, 2008 | 5.273 | 5.724 | 5.142 | 5.596 | 3,337,092 | +0.45(+8.66%) |
Nov 21, 2008 | 4.812 | 5.191 | 4.631 | 5.149 | 3,498,662 | +0.43(+9.13%) |
Nov 20, 2008 | 5.155 | 5.232 | 4.644 | 4.719 | 10,189,437 | -0.48(-9.18%) |
Nov 19, 2008 | 5.812 | 5.812 | 5.186 | 5.196 | 2,163,833 | -0.62(-10.64%) |
Nov 18, 2008 | 5.859 | 5.895 | 5.565 | 5.815 | 813,417 | +0.01(+0.09%) |
Nov 17, 2008 | 6.134 | 6.209 | 5.799 | 5.810 | 277,862 | -0.43(-6.90%) |
Nov 14, 2008 | 6.372 | 6.565 | 6.160 | 6.240 | 1,053,635 | -0.29(-4.39%) |
Nov 13, 2008 | 6.011 | 6.526 | 5.709 | 6.526 | 8,465,739 | +0.59(+9.95%) |
Nov 12, 2008 | 6.168 | 6.212 | 5.895 | 5.936 | 347,621 | -0.34(-5.46%) |
Nov 11, 2008 | 6.299 | 6.397 | 6.073 | 6.279 | 650,684 | -0.23(-3.53%) |
Nov 10, 2008 | 6.911 | 6.983 | 6.413 | 6.508 | 783,591 | -0.26(-3.81%) |
Nov 07, 2008 | 6.568 | 6.766 | 6.539 | 6.766 | 96,797 | +0.28(+4.29%) |
Nov 06, 2008 | 6.898 | 7.096 | 6.459 | 6.488 | 1,037,355 | -0.53(-7.53%) |
Nov 05, 2008 | 7.305 | 7.442 | 6.947 | 7.016 | 717,112 | -0.43(-5.75%) |
Nov 04, 2008 | 7.269 | 7.506 | 7.151 | 7.444 | 1,045,394 | +0.45(+6.41%) |