Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.904 | 8.028 | 7.727 | 7.801 | 92,619,920 | -0.12(-1.50%) |
Oct 29, 2009 | 7.936 | 7.967 | 7.817 | 7.920 | 83,235,568 | +0.02(+0.30%) |
Oct 28, 2009 | 7.727 | 7.949 | 7.722 | 7.896 | 187,560,608 | +0.20(+2.57%) |
Oct 27, 2009 | 7.643 | 7.719 | 7.611 | 7.698 | 87,177,496 | +0.15(+1.96%) |
Oct 26, 2009 | 7.643 | 7.667 | 7.532 | 7.551 | 101,696,760 | -0.06(-0.73%) |
Oct 23, 2009 | 7.611 | 7.619 | 7.569 | 7.606 | 75,353,104 | -0.04(-0.59%) |
Oct 22, 2009 | 7.690 | 7.775 | 7.638 | 7.651 | 94,918,944 | -0.00(-0.03%) |
Oct 21, 2009 | 7.598 | 7.672 | 7.572 | 7.654 | 94,389,496 | +0.06(+0.80%) |
Oct 20, 2009 | 7.582 | 7.640 | 7.569 | 7.593 | 72,741,920 | -0.04(-0.55%) |
Oct 19, 2009 | 7.654 | 7.659 | 7.593 | 7.635 | 74,590,896 | +0.02(+0.21%) |
Oct 16, 2009 | 7.651 | 7.704 | 7.611 | 7.619 | 81,183,160 | -0.06(-0.72%) |
Oct 15, 2009 | 7.638 | 7.685 | 7.603 | 7.675 | 60,585,812 | -0.02(-0.21%) |
Oct 14, 2009 | 7.714 | 7.714 | 7.601 | 7.690 | 97,233,008 | +0.04(+0.52%) |
Oct 13, 2009 | 7.648 | 7.693 | 7.590 | 7.651 | 83,764,552 | +0.01(+0.07%) |
Oct 12, 2009 | 7.622 | 7.712 | 7.580 | 7.646 | 62,922,980 | -0.04(-0.55%) |
Oct 09, 2009 | 7.712 | 7.717 | 7.577 | 7.688 | 88,123,800 | +0.00(+0.00%) |
Oct 08, 2009 | 7.791 | 7.791 | 7.672 | 7.688 | 72,300,696 | -0.06(-0.75%) |
Oct 07, 2009 | 7.849 | 7.859 | 7.704 | 7.746 | 91,564,280 | -0.21(-2.62%) |
Oct 06, 2009 | 7.949 | 7.965 | 7.907 | 7.954 | 63,109,276 | +0.06(+0.70%) |
Oct 05, 2009 | 7.930 | 7.930 | 7.864 | 7.899 | 51,292,268 | +0.02(+0.23%) |
Oct 02, 2009 | 7.904 | 7.949 | 7.872 | 7.880 | 62,731,588 | -0.03(-0.40%) |
Oct 01, 2009 | 7.986 | 7.988 | 7.883 | 7.912 | 83,217,696 | -0.07(-0.86%) |
Sep 30, 2009 | 7.980 | 7.999 | 7.917 | 7.980 | 68,657,240 | +0.03(+0.36%) |
Sep 29, 2009 | 7.978 | 7.986 | 7.899 | 7.951 | 49,506,648 | -0.05(-0.63%) |
Sep 28, 2009 | 7.933 | 8.020 | 7.917 | 8.002 | 44,107,752 | +0.11(+1.37%) |
Sep 25, 2009 | 7.907 | 7.928 | 7.857 | 7.893 | 55,618,500 | -0.06(-0.70%) |
Sep 24, 2009 | 7.933 | 7.980 | 7.915 | 7.949 | 73,603,856 | +0.07(+0.90%) |
Sep 23, 2009 | 7.814 | 8.004 | 7.791 | 7.878 | 91,810,352 | +0.10(+1.25%) |
Sep 22, 2009 | 7.806 | 7.809 | 7.727 | 7.780 | 60,303,140 | +0.01(+0.07%) |
Sep 21, 2009 | 7.814 | 7.862 | 7.730 | 7.775 | 76,387,856 | -0.03(-0.34%) |
Sep 18, 2009 | 7.849 | 7.880 | 7.727 | 7.801 | 172,421,808 | +0.02(+0.27%) |
Sep 17, 2009 | 8.017 | 8.033 | 7.780 | 7.780 | 148,789,344 | -0.17(-2.13%) |
Sep 16, 2009 | 8.041 | 8.067 | 7.915 | 7.949 | 103,938,712 | -0.22(-2.74%) |
Sep 15, 2009 | 8.220 | 8.220 | 8.094 | 8.173 | 47,602,104 | -0.02(-0.29%) |
Sep 14, 2009 | 8.173 | 8.220 | 8.147 | 8.197 | 46,644,180 | -0.04(-0.54%) |
Sep 11, 2009 | 8.268 | 8.292 | 8.170 | 8.242 | 78,161,032 | -0.02(-0.29%) |
Sep 10, 2009 | 8.136 | 8.281 | 8.078 | 8.265 | 78,251,416 | +0.12(+1.49%) |
Sep 09, 2009 | 8.170 | 8.181 | 8.099 | 8.144 | 58,071,532 | -0.02(-0.19%) |
Sep 08, 2009 | 8.128 | 8.160 | 8.089 | 8.160 | 61,396,032 | +0.09(+1.14%) |
Sep 04, 2009 | 7.959 | 8.070 | 7.941 | 8.067 | 27,866,188 | +0.09(+1.19%) |
Sep 03, 2009 | 7.949 | 8.004 | 7.922 | 7.973 | 40,611,856 | +0.03(+0.33%) |
Sep 02, 2009 | 7.986 | 8.033 | 7.933 | 7.946 | 40,884,444 | -0.06(-0.72%) |
Sep 01, 2009 | 8.139 | 8.144 | 7.983 | 8.004 | 58,401,780 | -0.18(-2.19%) |
Aug 31, 2009 | 8.147 | 8.189 | 8.096 | 8.184 | 47,130,384 | +0.01(+0.06%) |
Aug 28, 2009 | 8.218 | 8.260 | 8.123 | 8.178 | 52,316,212 | -0.01(-0.10%) |
Aug 27, 2009 | 8.336 | 8.336 | 8.157 | 8.186 | 53,501,512 | -0.11(-1.37%) |
Aug 26, 2009 | 8.228 | 8.381 | 8.228 | 8.300 | 47,319,816 | +0.04(+0.54%) |
Aug 25, 2009 | 8.300 | 8.350 | 8.252 | 8.255 | 38,716,724 | -0.03(-0.32%) |
Aug 24, 2009 | 8.268 | 8.313 | 8.242 | 8.281 | 32,646,516 | +0.01(+0.13%) |
Aug 21, 2009 | 8.189 | 8.297 | 8.096 | 8.271 | 53,231,948 | +0.17(+2.15%) |
Aug 20, 2009 | 8.028 | 8.126 | 8.004 | 8.096 | 35,620,052 | +0.07(+0.92%) |
Aug 19, 2009 | 7.951 | 8.049 | 7.909 | 8.023 | 40,938,844 | +0.04(+0.50%) |
Aug 18, 2009 | 7.991 | 8.009 | 7.912 | 7.983 | 36,541,244 | -0.03(-0.43%) |
Aug 17, 2009 | 8.104 | 8.147 | 7.946 | 8.017 | 48,019,688 | -0.18(-2.16%) |
Aug 14, 2009 | 8.184 | 8.226 | 8.107 | 8.194 | 29,727,682 | +0.01(+0.13%) |
Aug 13, 2009 | 8.244 | 8.265 | 8.112 | 8.184 | 38,739,488 | -0.04(-0.54%) |
Aug 12, 2009 | 8.096 | 8.286 | 8.065 | 8.228 | 88,757,112 | +0.16(+1.99%) |
Aug 11, 2009 | 8.133 | 8.152 | 8.060 | 8.067 | 37,249,140 | -0.08(-1.03%) |
Aug 10, 2009 | 8.181 | 8.242 | 8.099 | 8.152 | 32,868,570 | -0.04(-0.51%) |
Aug 07, 2009 | 8.236 | 8.265 | 8.165 | 8.194 | 39,081,068 | +0.03(+0.39%) |
Aug 06, 2009 | 8.265 | 8.273 | 8.099 | 8.162 | 56,292,468 | -0.08(-0.99%) |
Aug 05, 2009 | 8.408 | 8.408 | 8.215 | 8.244 | 66,035,196 | -0.16(-1.85%) |
Aug 04, 2009 | 8.452 | 8.495 | 8.336 | 8.400 | 41,431,448 | -0.04(-0.47%) |
Aug 03, 2009 | 8.534 | 8.576 | 8.394 | 8.439 | 53,950,856 | -0.02(-0.19%) |
Jul 31, 2009 | 8.500 | 8.526 | 8.394 | 8.455 | 98,218,032 | -0.06(-0.74%) |
Jul 30, 2009 | 8.479 | 8.619 | 8.460 | 8.518 | 73,419,816 | +0.09(+1.03%) |
Jul 29, 2009 | 8.242 | 8.439 | 8.195 | 8.431 | 78,564,264 | +0.15(+1.85%) |
Jul 28, 2009 | 8.141 | 8.284 | 8.110 | 8.278 | 63,863,628 | +0.16(+1.98%) |
Jul 27, 2009 | 8.228 | 8.231 | 8.046 | 8.118 | 72,565,144 | -0.19(-2.25%) |
Jul 24, 2009 | 8.263 | 8.313 | 8.189 | 8.305 | 57,280,236 | +0.06(+0.74%) |
Jul 23, 2009 | 8.020 | 8.342 | 7.975 | 8.244 | 95,564,624 | +0.30(+3.78%) |
Jul 22, 2009 | 8.007 | 8.065 | 7.928 | 7.944 | 52,492,668 | -0.05(-0.63%) |
Jul 21, 2009 | 7.904 | 8.007 | 7.883 | 7.994 | 51,785,544 | +0.14(+1.85%) |
Jul 20, 2009 | 7.828 | 7.857 | 7.764 | 7.849 | 39,611,556 | +0.05(+0.61%) |
Jul 17, 2009 | 7.799 | 7.812 | 7.704 | 7.801 | 40,832,244 | +0.02(+0.30%) |
Jul 16, 2009 | 7.735 | 7.801 | 7.685 | 7.777 | 41,746,208 | +0.04(+0.55%) |
Jul 15, 2009 | 7.675 | 7.801 | 7.648 | 7.735 | 68,160,768 | +0.10(+1.35%) |
Jul 14, 2009 | 7.651 | 7.690 | 7.577 | 7.632 | 48,550,072 | -0.03(-0.34%) |
Jul 13, 2009 | 7.545 | 7.667 | 7.493 | 7.659 | 49,010,444 | +0.11(+1.50%) |
Jul 10, 2009 | 7.509 | 7.564 | 7.464 | 7.545 | 51,032,152 | -0.01(-0.07%) |
Jul 09, 2009 | 7.598 | 7.601 | 7.480 | 7.551 | 57,745,004 | -0.65(-7.88%) |
Jun 25, 2009 | 8.083 | 8.231 | 8.075 | 8.197 | 49,804,516 | +0.08(+0.94%) |
Jun 24, 2009 | 8.123 | 8.181 | 8.081 | 8.120 | 57,767,760 | +0.07(+0.92%) |
Jun 23, 2009 | 7.936 | 8.083 | 7.912 | 8.046 | 60,297,200 | +0.13(+1.67%) |
Jun 22, 2009 | 7.785 | 8.271 | 7.772 | 7.915 | 84,605,408 | +0.09(+1.21%) |
Jun 19, 2009 | 8.020 | 8.023 | 7.799 | 7.820 | 79,188,904 | -0.11(-1.43%) |
Jun 18, 2009 | 7.912 | 8.015 | 7.857 | 7.933 | 54,441,532 | +0.08(+1.04%) |
Jun 17, 2009 | 7.799 | 7.920 | 7.799 | 7.851 | 46,506,416 | +0.06(+0.81%) |
Jun 16, 2009 | 7.872 | 7.872 | 7.777 | 7.788 | 55,060,084 | -0.05(-0.64%) |
Jun 15, 2009 | 7.867 | 7.899 | 7.780 | 7.838 | 54,070,552 | -0.05(-0.64%) |
Jun 12, 2009 | 7.828 | 7.925 | 7.806 | 7.888 | 86,863,312 | +0.04(+0.57%) |
Jun 11, 2009 | 7.775 | 7.930 | 7.764 | 7.843 | 47,610,412 | +0.06(+0.74%) |
Jun 10, 2009 | 7.780 | 7.846 | 7.690 | 7.785 | 44,442,872 | +0.03(+0.37%) |
Jun 09, 2009 | 7.751 | 7.796 | 7.646 | 7.756 | 50,370,304 | +0.04(+0.48%) |
Jun 08, 2009 | 7.675 | 7.785 | 7.640 | 7.719 | 46,880,656 | +0.01(+0.10%) |
Jun 05, 2009 | 7.859 | 7.859 | 7.683 | 7.712 | 48,457,824 | -0.08(-1.08%) |
Jun 04, 2009 | 7.825 | 7.862 | 7.763 | 7.796 | 52,506,572 | -0.01(-0.07%) |
Jun 03, 2009 | 7.725 | 7.870 | 7.672 | 7.801 | 63,932,180 | +0.01(+0.07%) |
Jun 02, 2009 | 7.725 | 7.825 | 7.677 | 7.796 | 62,677,100 | +0.08(+1.09%) |
Jun 01, 2009 | 7.785 | 7.804 | 7.672 | 7.712 | 70,698,656 | -0.00(-0.03%) |
May 29, 2009 | 7.746 | 7.751 | 7.577 | 7.714 | 68,494,224 | -0.00(-0.03%) |
May 28, 2009 | 7.677 | 7.767 | 7.619 | 7.717 | 55,338,188 | +0.08(+1.11%) |
May 27, 2009 | 7.817 | 7.828 | 7.611 | 7.632 | 48,743,348 | -0.18(-2.30%) |
May 26, 2009 | 7.561 | 7.838 | 7.551 | 7.812 | 45,928,960 | +0.22(+2.85%) |
May 22, 2009 | 7.696 | 7.698 | 7.580 | 7.596 | 36,932,964 | -0.09(-1.20%) |
May 21, 2009 | 7.796 | 7.814 | 7.593 | 7.688 | 63,868,908 | -0.18(-2.25%) |
May 20, 2009 | 7.862 | 7.954 | 7.846 | 7.864 | 69,471,184 | +0.05(+0.61%) |
May 19, 2009 | 7.854 | 7.875 | 7.785 | 7.817 | 42,696,788 | -0.01(-0.17%) |
May 18, 2009 | 7.846 | 7.928 | 7.799 | 7.830 | 52,053,392 | +0.02(+0.30%) |
May 15, 2009 | 7.928 | 7.938 | 7.764 | 7.806 | 54,057,828 | -0.10(-1.23%) |
May 14, 2009 | 7.862 | 7.973 | 7.833 | 7.904 | 48,040,284 | +0.06(+0.77%) |
May 13, 2009 | 8.038 | 8.126 | 7.825 | 7.843 | 57,549,932 | -0.13(-1.69%) |
May 12, 2009 | 7.909 | 8.062 | 7.888 | 7.978 | 52,113,472 | +0.12(+1.48%) |
May 11, 2009 | 7.883 | 7.949 | 7.796 | 7.862 | 49,216,512 | -0.01(-0.10%) |
May 08, 2009 | 7.936 | 7.967 | 7.788 | 7.870 | 58,629,004 | +0.03(+0.40%) |
May 07, 2009 | 8.070 | 8.094 | 7.741 | 7.838 | 94,256,432 | -0.27(-3.35%) |
May 06, 2009 | 8.070 | 8.120 | 7.988 | 8.110 | 52,110,768 | +0.03(+0.42%) |
May 05, 2009 | 8.176 | 8.226 | 8.044 | 8.075 | 62,194,116 | -0.11(-1.32%) |
May 04, 2009 | 8.184 | 8.191 | 8.144 | 8.184 | 57,559,272 | +0.13(+1.60%) |
May 01, 2009 | 8.004 | 8.083 | 7.936 | 8.054 | 46,265,560 | +0.06(+0.69%) |
Apr 30, 2009 | 8.104 | 8.112 | 7.907 | 7.999 | 85,020,824 | -0.02(-0.23%) |
Apr 29, 2009 | 8.186 | 8.239 | 7.949 | 8.017 | 76,339,184 | -0.15(-1.78%) |
Apr 28, 2009 | 8.123 | 8.197 | 7.975 | 8.162 | 72,950,760 | +0.11(+1.38%) |
Apr 27, 2009 | 8.133 | 8.184 | 7.938 | 8.052 | 91,082,752 | -0.12(-1.48%) |
Apr 24, 2009 | 8.207 | 8.249 | 8.049 | 8.173 | 92,361,536 | +0.00(+0.00%) |
Apr 23, 2009 | 8.191 | 8.223 | 8.031 | 8.173 | 60,880,584 | +0.02(+0.29%) |
Apr 22, 2009 | 8.181 | 8.342 | 8.128 | 8.149 | 64,010,672 | -0.01(-0.13%) |
Apr 21, 2009 | 8.126 | 8.223 | 8.007 | 8.160 | 59,542,864 | +0.01(+0.06%) |
Apr 20, 2009 | 8.344 | 8.408 | 8.112 | 8.155 | 52,074,232 | -0.22(-2.67%) |
Apr 17, 2009 | 8.429 | 8.529 | 8.373 | 8.379 | 69,988,544 | +0.03(+0.41%) |
Apr 16, 2009 | 8.384 | 8.386 | 8.263 | 8.344 | 68,522,648 | -0.01(-0.13%) |
Apr 15, 2009 | 8.226 | 8.368 | 8.220 | 8.355 | 50,859,348 | +0.10(+1.25%) |
Apr 14, 2009 | 8.281 | 8.318 | 8.144 | 8.252 | 62,522,060 | -0.12(-1.39%) |
Apr 13, 2009 | 8.379 | 8.447 | 8.289 | 8.368 | 45,234,172 | -0.09(-1.12%) |
Apr 09, 2009 | 8.458 | 8.487 | 8.394 | 8.463 | 62,393,812 | +0.11(+1.33%) |
Apr 08, 2009 | 8.410 | 8.450 | 8.278 | 8.352 | 50,344,580 | -0.01(-0.13%) |
Apr 07, 2009 | 8.524 | 8.524 | 8.286 | 8.363 | 55,026,128 | -0.35(-3.97%) |
Apr 06, 2009 | 8.597 | 8.719 | 8.547 | 8.708 | 69,396,656 | +0.06(+0.73%) |
Apr 03, 2009 | 8.582 | 8.677 | 8.529 | 8.645 | 63,102,760 | +0.09(+1.02%) |
Apr 02, 2009 | 8.359 | 8.713 | 8.302 | 8.558 | 109,403,616 | +0.33(+3.97%) |
Apr 01, 2009 | 7.872 | 8.281 | 7.864 | 8.231 | 97,587,232 | +0.27(+3.38%) |
Mar 31, 2009 | 8.052 | 8.168 | 7.915 | 7.962 | 81,208,232 | -0.01(-0.07%) |
Mar 30, 2009 | 7.967 | 8.012 | 7.833 | 7.967 | 75,464,680 | -0.08(-1.05%) |
Mar 26, 2009 | 8.025 | 8.060 | 7.762 | 8.052 | 85,993,216 | +0.10(+1.29%) |
Mar 25, 2009 | 8.099 | 8.107 | 7.751 | 7.949 | 111,990,160 | -0.09(-1.18%) |
Mar 24, 2009 | 8.184 | 8.212 | 8.036 | 8.044 | 60,707,924 | -0.15(-1.80%) |
Mar 23, 2009 | 8.020 | 8.191 | 8.017 | 8.191 | 73,519,256 | +0.38(+4.93%) |
Mar 20, 2009 | 8.023 | 8.065 | 7.791 | 7.806 | 98,315,672 | -0.07(-0.83%) |
Mar 19, 2009 | 8.120 | 8.160 | 7.835 | 7.872 | 76,897,192 | -0.24(-2.97%) |
Mar 18, 2009 | 7.799 | 8.173 | 7.799 | 8.112 | 107,392,168 | +0.25(+3.15%) |
Mar 17, 2009 | 7.511 | 7.864 | 7.511 | 7.864 | 85,351,032 | +0.34(+4.48%) |
Mar 16, 2009 | 7.564 | 7.669 | 7.382 | 7.527 | 69,010,664 | +0.04(+0.53%) |
Mar 13, 2009 | 7.458 | 7.503 | 7.342 | 7.487 | 0 | +0.07(+0.92%) |
Mar 12, 2009 | 7.234 | 7.424 | 7.197 | 7.419 | 80,179,168 | +0.18(+2.55%) |
Mar 11, 2009 | 7.382 | 7.382 | 7.187 | 7.234 | 53,128,556 | -0.04(-0.62%) |
Mar 10, 2009 | 7.026 | 7.282 | 6.936 | 7.279 | 72,965,992 | +0.38(+5.46%) |
Mar 09, 2009 | 7.110 | 7.139 | 6.881 | 6.902 | 83,651,576 | -0.29(-4.03%) |
Mar 06, 2009 | 7.371 | 7.474 | 7.000 | 7.192 | 0 | -0.17(-2.26%) |
Mar 05, 2009 | 7.266 | 7.635 | 7.224 | 7.358 | 87,369,456 | -0.06(-0.85%) |
Mar 04, 2009 | 7.321 | 7.540 | 7.161 | 7.422 | 72,287,848 | +0.16(+2.14%) |
Mar 02, 2009 | 7.398 | 7.474 | 7.221 | 7.266 | 117,381,848 | -0.26(-3.40%) |
Feb 27, 2009 | 7.451 | 7.661 | 7.416 | 7.522 | 0 | -0.01(-0.07%) |
Feb 26, 2009 | 7.606 | 7.664 | 7.443 | 7.527 | 64,852,468 | +0.00(+0.00%) |
Feb 25, 2009 | 7.509 | 7.643 | 7.371 | 7.527 | 91,332,912 | -0.01(-0.07%) |
Feb 24, 2009 | 7.382 | 7.572 | 7.298 | 7.532 | 68,335,784 | +0.19(+2.59%) |
Feb 23, 2009 | 7.651 | 7.672 | 7.327 | 7.342 | 68,508,248 | -0.25(-3.33%) |
Feb 20, 2009 | 7.282 | 7.646 | 7.282 | 7.596 | 107,690,040 | +0.22(+2.93%) |
Feb 19, 2009 | 7.511 | 7.559 | 7.361 | 7.379 | 56,211,428 | -0.02(-0.29%) |
Feb 18, 2009 | 7.501 | 7.514 | 7.295 | 7.400 | 69,903,096 | -0.05(-0.67%) |
Feb 17, 2009 | 7.590 | 7.712 | 7.400 | 7.451 | 74,666,072 | -0.34(-4.40%) |
Feb 13, 2009 | 7.838 | 7.965 | 7.759 | 7.793 | 53,307,168 | -0.08(-1.00%) |
Feb 12, 2009 | 7.851 | 7.883 | 7.638 | 7.872 | 65,399,676 | -0.03(-0.40%) |
Feb 11, 2009 | 8.002 | 8.015 | 7.812 | 7.904 | 47,672,292 | -0.01(-0.07%) |
Feb 10, 2009 | 8.252 | 8.305 | 7.857 | 7.909 | 76,744,368 | -0.37(-4.43%) |
Feb 09, 2009 | 8.429 | 8.431 | 8.247 | 8.276 | 55,264,080 | -0.09(-1.04%) |
Feb 06, 2009 | 8.257 | 8.489 | 8.176 | 8.363 | 65,996,280 | +0.14(+1.70%) |
Feb 05, 2009 | 7.896 | 8.310 | 7.896 | 8.223 | 80,275,448 | +0.15(+1.89%) |
Feb 04, 2009 | 8.344 | 8.397 | 8.044 | 8.070 | 67,560,480 | -0.25(-3.01%) |
Feb 03, 2009 | 8.242 | 8.352 | 8.086 | 8.321 | 64,306,048 | +0.26(+3.17%) |
Feb 02, 2009 | 7.980 | 8.147 | 7.846 | 8.065 | 54,856,992 | +0.19(+2.41%) |
Jan 30, 2009 | 7.980 | 8.081 | 7.822 | 7.875 | 0 | -0.09(-1.19%) |
Jan 29, 2009 | 8.131 | 8.131 | 7.833 | 7.970 | 61,696,832 | -0.18(-2.23%) |
Jan 28, 2009 | 7.909 | 8.173 | 7.838 | 8.152 | 94,394,272 | +0.25(+3.20%) |
Jan 27, 2009 | 7.830 | 7.967 | 7.635 | 7.899 | 119,300,000 | -0.27(-3.32%) |
Jan 26, 2009 | 7.999 | 8.260 | 7.978 | 8.170 | 78,786,424 | +0.15(+1.81%) |
Jan 23, 2009 | 7.849 | 8.110 | 7.717 | 8.025 | 57,955,632 | +0.07(+0.93%) |
Jan 22, 2009 | 8.102 | 8.102 | 7.738 | 7.951 | 69,826,512 | -0.20(-2.39%) |
Jan 21, 2009 | 7.975 | 8.162 | 7.891 | 8.147 | 66,592,600 | +0.27(+3.45%) |
Jan 20, 2009 | 7.904 | 8.067 | 7.851 | 7.875 | 85,141,416 | -0.02(-0.30%) |
Jan 16, 2009 | 8.057 | 8.067 | 7.743 | 7.899 | 72,837,640 | +0.02(+0.20%) |
Jan 15, 2009 | 7.951 | 7.983 | 7.535 | 7.883 | 114,140,608 | -0.17(-2.16%) |
Jan 14, 2009 | 8.210 | 8.244 | 7.992 | 8.057 | 72,306,096 | -0.25(-2.98%) |
Jan 13, 2009 | 8.384 | 8.394 | 8.099 | 8.305 | 73,166,648 | -0.08(-0.91%) |
Jan 12, 2009 | 8.495 | 8.553 | 8.321 | 8.381 | 85,050,696 | -0.10(-1.15%) |
Jan 09, 2009 | 8.568 | 8.605 | 8.439 | 8.479 | 66,179,920 | -0.06(-0.71%) |
Jan 08, 2009 | 8.400 | 8.576 | 8.360 | 8.539 | 61,976,564 | +0.13(+1.54%) |
Jan 07, 2009 | 8.389 | 8.558 | 8.318 | 8.410 | 80,853,440 | -0.02(-0.19%) |
Jan 06, 2009 | 8.616 | 8.634 | 8.300 | 8.426 | 99,790,056 | -0.14(-1.60%) |
Jan 05, 2009 | 8.885 | 8.885 | 8.394 | 8.563 | 128,412,272 | -0.57(-6.24%) |
Jan 02, 2009 | 8.996 | 9.164 | 8.845 | 9.133 | 0 | +0.20(+2.18%) |
Jan 01, 2009 | 8.748 | 9.054 | 8.708 | 8.938 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.748 | 9.054 | 8.708 | 8.938 | 62,005,016 | +0.18(+2.02%) |
Dec 30, 2008 | 8.798 | 8.819 | 8.616 | 8.761 | 47,960,836 | +0.02(+0.27%) |
Dec 29, 2008 | 8.793 | 8.814 | 8.590 | 8.737 | 38,556,232 | -0.01(-0.15%) |
Dec 26, 2008 | 8.690 | 8.779 | 8.669 | 8.750 | 18,472,640 | +0.09(+1.04%) |
Dec 24, 2008 | 8.669 | 8.790 | 8.640 | 8.661 | 15,719,358 | +0.02(+0.18%) |
Dec 23, 2008 | 8.848 | 8.909 | 8.613 | 8.645 | 47,831,904 | -0.17(-1.89%) |
Dec 22, 2008 | 8.811 | 8.943 | 8.603 | 8.811 | 58,221,640 | +0.06(+0.69%) |
Dec 19, 2008 | 8.882 | 9.069 | 8.740 | 8.750 | 105,214,904 | -0.03(-0.33%) |
Dec 18, 2008 | 9.025 | 9.061 | 8.684 | 8.779 | 72,915,456 | -0.20(-2.20%) |
Dec 17, 2008 | 8.777 | 9.125 | 8.713 | 8.977 | 69,321,312 | +0.14(+1.64%) |
Dec 16, 2008 | 8.634 | 9.043 | 8.503 | 8.832 | 109,541,912 | +0.32(+3.72%) |
Dec 15, 2008 | 8.684 | 8.745 | 8.352 | 8.516 | 78,602,264 | -0.13(-1.52%) |
Dec 12, 2008 | 8.368 | 8.771 | 8.368 | 8.648 | 77,937,544 | +0.09(+1.02%) |
Dec 11, 2008 | 8.576 | 8.822 | 8.484 | 8.561 | 83,602,880 | -0.07(-0.82%) |
Dec 10, 2008 | 8.930 | 8.985 | 8.611 | 8.632 | 100,779,328 | -0.16(-1.83%) |
Dec 09, 2008 | 8.967 | 9.030 | 8.719 | 8.793 | 87,370,864 | -0.23(-2.57%) |
Dec 08, 2008 | 8.964 | 9.201 | 8.858 | 9.025 | 94,063,096 | +0.27(+3.13%) |
Dec 05, 2008 | 8.402 | 8.791 | 8.168 | 8.750 | 76,009,920 | +0.27(+3.23%) |
Dec 04, 2008 | 8.629 | 8.835 | 8.336 | 8.476 | 73,396,328 | -0.27(-3.13%) |
Dec 03, 2008 | 8.526 | 8.811 | 8.226 | 8.750 | 93,673,160 | +0.28(+3.30%) |
Dec 02, 2008 | 8.223 | 8.539 | 8.133 | 8.471 | 82,605,336 | +0.38(+4.76%) |
Dec 01, 2008 | 8.474 | 8.479 | 8.041 | 8.086 | 77,509,328 | -0.52(-6.06%) |
Nov 28, 2008 | 8.566 | 8.700 | 8.474 | 8.608 | 28,927,664 | +0.03(+0.34%) |
Nov 26, 2008 | 7.862 | 8.671 | 7.830 | 8.579 | 94,517,880 | +0.52(+6.41%) |
Nov 25, 2008 | 7.975 | 8.173 | 7.812 | 8.062 | 79,417,760 | +0.22(+2.86%) |
Nov 24, 2008 | 7.646 | 8.102 | 7.635 | 7.838 | 110,916,920 | +0.33(+4.43%) |
Nov 21, 2008 | 7.224 | 7.551 | 6.915 | 7.506 | 124,486,776 | +0.52(+7.43%) |
Nov 20, 2008 | 6.997 | 7.598 | 6.926 | 6.987 | 114,707,848 | -0.12(-1.63%) |
Nov 19, 2008 | 7.601 | 7.603 | 7.103 | 7.103 | 96,774,920 | -0.41(-5.47%) |
Nov 18, 2008 | 7.646 | 7.843 | 7.271 | 7.514 | 104,133,976 | -0.20(-2.53%) |
Nov 17, 2008 | 7.875 | 7.975 | 7.553 | 7.709 | 62,097,420 | -0.20(-2.53%) |
Nov 14, 2008 | 8.033 | 8.379 | 7.812 | 7.909 | 88,241,264 | -0.30(-3.66%) |
Nov 13, 2008 | 7.654 | 8.236 | 7.461 | 8.210 | 97,076,832 | +0.57(+7.53%) |
Nov 12, 2008 | 7.804 | 7.828 | 7.564 | 7.635 | 66,459,076 | -0.20(-2.56%) |
Nov 11, 2008 | 8.033 | 8.060 | 7.756 | 7.835 | 71,464,736 | -0.20(-2.53%) |
Nov 10, 2008 | 8.157 | 8.213 | 7.944 | 8.038 | 55,850,672 | +0.12(+1.46%) |
Nov 07, 2008 | 7.867 | 7.951 | 7.714 | 7.922 | 70,783,896 | +0.21(+2.73%) |
Nov 06, 2008 | 8.149 | 8.228 | 7.611 | 7.712 | 87,434,280 | -0.42(-5.16%) |
Nov 05, 2008 | 8.495 | 8.545 | 8.057 | 8.131 | 67,674,672 | -0.47(-5.43%) |
Nov 04, 2008 | 8.350 | 8.716 | 8.307 | 8.597 | 73,833,216 | +0.49(+6.05%) |