Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.068 | 6.327 | 6.007 | 6.294 | 6,369,781 | +0.22(+3.55%) |
Nov 27, 2009 | 6.060 | 6.202 | 6.013 | 6.079 | 2,118,783 | -0.19(-2.95%) |
Nov 25, 2009 | 6.299 | 6.354 | 6.239 | 6.264 | 2,859,615 | +0.01(+0.20%) |
Nov 24, 2009 | 6.317 | 6.352 | 6.196 | 6.251 | 3,947,886 | -0.08(-1.33%) |
Nov 23, 2009 | 6.264 | 6.414 | 6.264 | 6.336 | 5,467,156 | +0.15(+2.46%) |
Nov 20, 2009 | 6.171 | 6.229 | 6.142 | 6.183 | 3,438,718 | -0.02(-0.36%) |
Nov 19, 2009 | 6.266 | 6.272 | 6.155 | 6.206 | 4,222,938 | -0.15(-2.30%) |
Nov 18, 2009 | 6.169 | 6.383 | 6.128 | 6.352 | 4,702,559 | +0.20(+3.24%) |
Nov 17, 2009 | 6.206 | 6.325 | 6.136 | 6.153 | 4,876,314 | -0.14(-2.19%) |
Nov 16, 2009 | 6.140 | 6.354 | 6.120 | 6.290 | 6,178,033 | +0.21(+3.52%) |
Nov 13, 2009 | 6.011 | 6.083 | 5.951 | 6.076 | 4,948,763 | +0.11(+1.79%) |
Nov 12, 2009 | 6.066 | 6.120 | 5.949 | 5.970 | 4,950,247 | -0.22(-3.62%) |
Nov 11, 2009 | 6.157 | 6.229 | 6.085 | 6.194 | 5,828,163 | +0.13(+2.10%) |
Nov 10, 2009 | 6.140 | 6.140 | 5.992 | 6.066 | 4,494,674 | -0.13(-2.06%) |
Nov 09, 2009 | 5.941 | 6.206 | 5.920 | 6.194 | 6,377,295 | +0.34(+5.76%) |
Nov 06, 2009 | 5.908 | 5.996 | 5.819 | 5.856 | 6,411,812 | -0.15(-2.43%) |
Nov 05, 2009 | 5.887 | 6.025 | 5.821 | 6.002 | 5,715,059 | +0.19(+3.18%) |
Nov 04, 2009 | 5.961 | 6.005 | 5.797 | 5.817 | 6,553,380 | -0.05(-0.88%) |
Nov 03, 2009 | 5.564 | 5.883 | 5.554 | 5.869 | 6,120,591 | +0.22(+3.82%) |
Nov 02, 2009 | 5.727 | 5.733 | 5.470 | 5.653 | 5,615,761 | -0.01(-0.11%) |
Oct 30, 2009 | 5.675 | 5.756 | 5.511 | 5.659 | 9,499,198 | -0.08(-1.47%) |
Oct 29, 2009 | 5.651 | 5.771 | 5.581 | 5.743 | 7,476,522 | +0.14(+2.57%) |
Oct 28, 2009 | 5.840 | 5.939 | 5.587 | 5.599 | 5,689,041 | -0.30(-5.02%) |
Oct 27, 2009 | 6.042 | 6.081 | 5.869 | 5.896 | 4,572,959 | -0.13(-2.15%) |
Oct 26, 2009 | 6.039 | 6.151 | 6.000 | 6.025 | 6,078,725 | +0.01(+0.10%) |
Oct 23, 2009 | 6.025 | 6.058 | 5.970 | 6.019 | 3,866,182 | -0.07(-1.08%) |
Oct 22, 2009 | 5.996 | 6.099 | 5.867 | 6.085 | 6,293,549 | +0.10(+1.65%) |
Oct 21, 2009 | 5.924 | 6.155 | 5.924 | 5.986 | 6,617,479 | -0.10(-1.62%) |
Oct 20, 2009 | 6.060 | 6.118 | 6.056 | 6.085 | 2,884,650 | -0.18(-2.86%) |
Oct 19, 2009 | 6.161 | 6.276 | 6.097 | 6.264 | 2,535,962 | +0.12(+2.01%) |
Oct 16, 2009 | 6.262 | 6.290 | 6.074 | 6.140 | 3,484,246 | -0.20(-3.21%) |
Oct 15, 2009 | 6.418 | 6.461 | 6.294 | 6.344 | 5,267,525 | -0.17(-2.59%) |
Oct 14, 2009 | 6.401 | 6.549 | 6.366 | 6.512 | 3,563,104 | +0.23(+3.67%) |
Oct 13, 2009 | 6.375 | 6.379 | 6.212 | 6.282 | 2,458,479 | -0.11(-1.67%) |
Oct 12, 2009 | 6.358 | 6.455 | 6.338 | 6.389 | 2,022,495 | -0.02(-0.32%) |
Oct 09, 2009 | 6.294 | 6.414 | 6.216 | 6.410 | 2,535,690 | +0.08(+1.23%) |
Oct 08, 2009 | 6.276 | 6.397 | 6.239 | 6.331 | 4,157,565 | +0.14(+2.26%) |
Oct 07, 2009 | 6.126 | 6.225 | 6.081 | 6.192 | 3,902,670 | +0.02(+0.37%) |
Oct 06, 2009 | 6.266 | 6.344 | 6.048 | 6.169 | 4,073,152 | -0.02(-0.37%) |
Oct 05, 2009 | 6.183 | 6.305 | 6.126 | 6.192 | 5,990,266 | +0.08(+1.31%) |
Oct 02, 2009 | 6.070 | 6.336 | 6.062 | 6.111 | 5,249,930 | -0.08(-1.33%) |
Oct 01, 2009 | 6.467 | 6.467 | 6.175 | 6.194 | 5,624,592 | -0.27(-4.23%) |
Sep 30, 2009 | 6.484 | 6.541 | 6.286 | 6.467 | 7,009,920 | +0.02(+0.26%) |
Sep 29, 2009 | 6.554 | 6.619 | 6.428 | 6.451 | 6,377,100 | +0.10(+1.59%) |
Sep 28, 2009 | 6.216 | 6.551 | 6.181 | 6.350 | 4,264,493 | +0.20(+3.24%) |
Sep 25, 2009 | 6.107 | 6.202 | 6.033 | 6.151 | 3,224,133 | +0.04(+0.64%) |
Sep 24, 2009 | 6.455 | 6.508 | 6.068 | 6.111 | 9,085,875 | -0.30(-4.68%) |
Sep 23, 2009 | 6.796 | 6.796 | 6.395 | 6.412 | 4,446,817 | -0.34(-5.05%) |
Sep 22, 2009 | 6.611 | 6.786 | 6.611 | 6.753 | 3,120,915 | +0.19(+2.91%) |
Sep 21, 2009 | 6.574 | 6.706 | 6.539 | 6.562 | 3,871,955 | -0.15(-2.30%) |
Sep 18, 2009 | 6.755 | 6.821 | 6.588 | 6.716 | 4,785,551 | -0.02(-0.31%) |
Sep 17, 2009 | 6.737 | 7.010 | 6.595 | 6.737 | 3,132,815 | +0.16(+2.44%) |
Sep 16, 2009 | 6.572 | 6.767 | 6.531 | 6.576 | 5,208,799 | +0.07(+1.11%) |
Sep 15, 2009 | 6.434 | 6.595 | 6.334 | 6.504 | 3,454,752 | +0.08(+1.31%) |
Sep 14, 2009 | 6.124 | 6.436 | 6.093 | 6.420 | 2,374,933 | +0.21(+3.38%) |
Sep 11, 2009 | 6.303 | 6.350 | 6.169 | 6.210 | 3,509,772 | -0.09(-1.47%) |
Sep 10, 2009 | 6.210 | 6.309 | 6.122 | 6.303 | 2,888,161 | +0.08(+1.26%) |
Sep 09, 2009 | 6.107 | 6.262 | 6.050 | 6.225 | 4,651,536 | +0.09(+1.51%) |
Sep 08, 2009 | 5.863 | 6.134 | 5.863 | 6.132 | 5,673,665 | +0.30(+5.15%) |
Sep 04, 2009 | 5.764 | 5.836 | 5.657 | 5.832 | 2,544,769 | +0.04(+0.75%) |
Sep 03, 2009 | 5.696 | 5.813 | 5.622 | 5.789 | 5,385,010 | +0.14(+2.51%) |
Sep 02, 2009 | 5.706 | 5.739 | 5.624 | 5.647 | 5,688,959 | -0.08(-1.40%) |
Sep 01, 2009 | 5.961 | 6.072 | 5.725 | 5.727 | 8,116,685 | -0.31(-5.18%) |
Aug 31, 2009 | 5.883 | 6.072 | 5.867 | 6.039 | 10,035,793 | +0.08(+1.28%) |
Aug 28, 2009 | 6.021 | 6.056 | 5.852 | 5.963 | 5,797,166 | +0.02(+0.35%) |
Aug 27, 2009 | 5.990 | 5.990 | 5.756 | 5.943 | 5,892,306 | -0.02(-0.34%) |
Aug 26, 2009 | 5.974 | 6.007 | 5.873 | 5.963 | 5,732,750 | -0.04(-0.62%) |
Aug 25, 2009 | 5.992 | 6.087 | 5.941 | 6.000 | 6,088,558 | +0.06(+0.97%) |
Aug 24, 2009 | 5.896 | 6.011 | 5.859 | 5.943 | 6,587,659 | -0.09(-1.57%) |
Aug 21, 2009 | 5.963 | 6.185 | 5.922 | 6.037 | 5,336,001 | +0.18(+3.05%) |
Aug 20, 2009 | 5.632 | 5.875 | 5.632 | 5.859 | 6,802,503 | +0.21(+3.64%) |
Aug 19, 2009 | 5.653 | 5.721 | 5.587 | 5.653 | 4,528,988 | -0.08(-1.40%) |
Aug 18, 2009 | 5.756 | 5.811 | 5.721 | 5.733 | 5,783,778 | -0.13(-2.21%) |
Aug 17, 2009 | 5.836 | 5.974 | 5.717 | 5.863 | 8,772,726 | -0.20(-3.32%) |
Aug 14, 2009 | 6.031 | 6.072 | 5.918 | 6.064 | 5,105,995 | +0.02(+0.37%) |
Aug 13, 2009 | 6.196 | 6.282 | 5.941 | 6.042 | 3,493,019 | -0.13(-2.03%) |
Aug 12, 2009 | 5.959 | 6.245 | 5.928 | 6.167 | 6,494,211 | +0.23(+3.95%) |
Aug 11, 2009 | 5.976 | 6.002 | 5.809 | 5.933 | 4,747,901 | -0.09(-1.43%) |
Aug 10, 2009 | 6.222 | 6.268 | 5.974 | 6.019 | 4,717,541 | -0.28(-4.50%) |
Aug 07, 2009 | 6.136 | 6.408 | 5.994 | 6.303 | 5,994,492 | +0.30(+5.04%) |
Aug 06, 2009 | 6.076 | 6.270 | 5.856 | 6.000 | 8,647,848 | -0.01(-0.14%) |
Aug 05, 2009 | 5.725 | 6.025 | 5.708 | 6.009 | 8,003,216 | +0.28(+4.81%) |
Aug 04, 2009 | 5.381 | 5.842 | 5.371 | 5.733 | 9,904,637 | +0.28(+5.09%) |
Aug 03, 2009 | 5.344 | 5.484 | 5.312 | 5.455 | 4,962,876 | +0.19(+3.59%) |
Jul 31, 2009 | 5.205 | 5.309 | 5.188 | 5.266 | 4,212,595 | +0.04(+0.83%) |
Jul 30, 2009 | 4.995 | 5.324 | 4.964 | 5.223 | 7,374,588 | +0.28(+5.66%) |
Jul 29, 2009 | 4.931 | 5.028 | 4.851 | 4.943 | 4,407,903 | -0.02(-0.41%) |
Jul 28, 2009 | 4.919 | 4.989 | 4.861 | 4.964 | 3,368,793 | +0.01(+0.21%) |
Jul 27, 2009 | 4.869 | 4.987 | 4.824 | 4.954 | 6,300,576 | +0.12(+2.51%) |
Jul 24, 2009 | 4.789 | 4.853 | 4.723 | 4.832 | 3,540 | +0.01(+0.21%) |
Jul 23, 2009 | 4.616 | 4.867 | 4.614 | 4.822 | 7,220,202 | +0.18(+3.95%) |
Jul 22, 2009 | 4.575 | 4.680 | 4.545 | 4.639 | 5,470,488 | +0.04(+0.80%) |
Jul 21, 2009 | 4.635 | 4.682 | 4.491 | 4.602 | 3,139,788 | -0.06(-1.32%) |
Jul 20, 2009 | 4.563 | 4.674 | 4.534 | 4.664 | 4,474,950 | +0.17(+3.70%) |
Jul 17, 2009 | 4.616 | 4.625 | 4.460 | 4.497 | 4,813,902 | -0.11(-2.37%) |
Jul 16, 2009 | 4.444 | 4.627 | 4.409 | 4.606 | 4,325,655 | +0.08(+1.73%) |
Jul 15, 2009 | 4.413 | 4.565 | 4.374 | 4.528 | 4,786,669 | +0.17(+4.02%) |
Jul 14, 2009 | 4.331 | 4.382 | 4.213 | 4.353 | 4,167,607 | +0.01(+0.28%) |
Jul 13, 2009 | 4.203 | 4.357 | 4.109 | 4.341 | 6,515,473 | +0.20(+4.92%) |
Jul 10, 2009 | 4.119 | 4.170 | 3.979 | 4.137 | 3,963,832 | -0.00(-0.10%) |
Jul 09, 2009 | 4.257 | 4.298 | 4.129 | 4.141 | 4,101,854 | -0.07(-1.76%) |
Jul 08, 2009 | 4.304 | 4.304 | 4.109 | 4.215 | 10,582,095 | +0.01(+0.20%) |
Jul 07, 2009 | 4.396 | 4.415 | 4.197 | 4.207 | 4,992,540 | -0.23(-5.23%) |
Jul 06, 2009 | 4.347 | 4.444 | 4.242 | 4.440 | 6,052,518 | +0.07(+1.60%) |
Jul 02, 2009 | 4.575 | 4.575 | 4.300 | 4.370 | 5,547,430 | -0.26(-5.68%) |
Jul 01, 2009 | 4.596 | 4.725 | 4.596 | 4.633 | 2,568,792 | +0.03(+0.72%) |
Jun 30, 2009 | 4.598 | 4.631 | 4.555 | 4.600 | 3,233,849 | +0.03(+0.72%) |
Jun 29, 2009 | 4.627 | 4.631 | 4.487 | 4.567 | 3,812,154 | -0.06(-1.38%) |
Jun 26, 2009 | 4.481 | 4.656 | 4.440 | 4.631 | 9,840,134 | +0.15(+3.30%) |
Jun 25, 2009 | 4.347 | 4.485 | 4.335 | 4.483 | 4,858,102 | +0.09(+2.01%) |
Jun 24, 2009 | 4.361 | 4.454 | 4.337 | 4.394 | 4,596,126 | +0.07(+1.52%) |
Jun 23, 2009 | 4.240 | 4.407 | 4.201 | 4.329 | 5,770,458 | +0.11(+2.63%) |
Jun 22, 2009 | 4.394 | 4.419 | 4.203 | 4.218 | 6,383,879 | -0.23(-5.13%) |
Jun 19, 2009 | 4.361 | 4.454 | 4.312 | 4.446 | 7,041,505 | +0.12(+2.76%) |
Jun 18, 2009 | 4.287 | 4.372 | 4.215 | 4.327 | 3,376,121 | +0.07(+1.69%) |
Jun 17, 2009 | 4.341 | 4.421 | 4.236 | 4.255 | 5,887,200 | -0.10(-2.36%) |
Jun 16, 2009 | 4.454 | 4.526 | 4.283 | 4.357 | 3,630,968 | -0.07(-1.62%) |
Jun 15, 2009 | 4.600 | 4.600 | 4.384 | 4.429 | 6,983,903 | -0.23(-4.98%) |
Jun 12, 2009 | 4.505 | 4.666 | 4.483 | 4.662 | 4,039,053 | +0.17(+3.71%) |
Jun 11, 2009 | 4.602 | 4.719 | 4.481 | 4.495 | 4,272,935 | -0.12(-2.67%) |
Jun 10, 2009 | 4.839 | 4.861 | 4.477 | 4.619 | 6,946,273 | -0.16(-3.40%) |
Jun 09, 2009 | 4.843 | 4.874 | 4.721 | 4.781 | 3,734,579 | -0.04(-0.77%) |
Jun 08, 2009 | 4.816 | 4.894 | 4.725 | 4.818 | 3,596,815 | -0.03(-0.68%) |
Jun 05, 2009 | 5.028 | 5.046 | 4.787 | 4.851 | 6,377,791 | -0.10(-2.08%) |
Jun 04, 2009 | 4.799 | 5.020 | 4.799 | 4.954 | 5,653,595 | +0.10(+2.03%) |
Jun 03, 2009 | 4.832 | 4.855 | 4.730 | 4.855 | 4,841,908 | -0.01(-0.13%) |
Jun 02, 2009 | 4.793 | 4.945 | 4.746 | 4.861 | 7,204,888 | +0.01(+0.13%) |
Jun 01, 2009 | 4.730 | 4.987 | 4.635 | 4.855 | 9,538,004 | +0.20(+4.38%) |
May 29, 2009 | 4.579 | 4.662 | 4.427 | 4.651 | 11,694,369 | +0.11(+2.49%) |
May 28, 2009 | 4.468 | 4.549 | 4.390 | 4.538 | 12,566,133 | +0.08(+1.89%) |
May 27, 2009 | 4.557 | 4.586 | 4.405 | 4.454 | 40,036,020 | -0.34(-7.12%) |
May 26, 2009 | 4.462 | 4.824 | 4.374 | 4.795 | 7,450,952 | +0.30(+6.73%) |
May 22, 2009 | 4.668 | 4.717 | 4.485 | 4.493 | 3,751,994 | -0.15(-3.23%) |
May 21, 2009 | 4.600 | 4.748 | 4.516 | 4.643 | 4,263,034 | -0.04(-0.92%) |
May 20, 2009 | 4.680 | 4.931 | 4.649 | 4.686 | 8,005,643 | -0.13(-2.61%) |
May 19, 2009 | 4.773 | 4.960 | 4.682 | 4.812 | 7,565,073 | -0.06(-1.31%) |
May 18, 2009 | 4.526 | 4.908 | 4.485 | 4.876 | 8,477,876 | +0.46(+10.33%) |
May 15, 2009 | 4.464 | 4.514 | 4.355 | 4.419 | 11,574,987 | -0.06(-1.38%) |
May 14, 2009 | 4.139 | 4.542 | 4.069 | 4.481 | 13,647,445 | +0.29(+6.87%) |
May 13, 2009 | 4.489 | 4.489 | 4.166 | 4.193 | 9,200,414 | -0.37(-8.03%) |
May 12, 2009 | 4.666 | 4.707 | 4.411 | 4.559 | 6,179,579 | -0.06(-1.38%) |
May 11, 2009 | 4.742 | 4.758 | 4.606 | 4.623 | 8,106,049 | -0.24(-4.87%) |
May 08, 2009 | 4.610 | 4.871 | 4.594 | 4.859 | 11,441,891 | +0.30(+6.49%) |
May 07, 2009 | 4.993 | 5.003 | 4.487 | 4.563 | 8,919,774 | -0.36(-7.27%) |
May 06, 2009 | 4.900 | 4.997 | 4.721 | 4.921 | 7,143,424 | +0.09(+1.83%) |
May 05, 2009 | 4.806 | 4.937 | 4.703 | 4.832 | 8,053,368 | -0.09(-1.80%) |
May 04, 2009 | 4.664 | 4.952 | 4.579 | 4.921 | 11,871,616 | +0.26(+5.60%) |
May 01, 2009 | 4.884 | 4.886 | 4.608 | 4.660 | 6,671,303 | -0.27(-5.54%) |
Apr 30, 2009 | 5.301 | 5.328 | 4.933 | 4.933 | 8,226,963 | -0.35(-6.65%) |
Apr 29, 2009 | 5.118 | 5.324 | 5.083 | 5.285 | 8,980,868 | +0.21(+4.18%) |
Apr 28, 2009 | 4.863 | 5.240 | 4.814 | 5.073 | 5,758,164 | +0.13(+2.58%) |
Apr 27, 2009 | 5.266 | 5.303 | 4.814 | 4.945 | 8,447,200 | -0.43(-7.96%) |
Apr 24, 2009 | 5.024 | 5.519 | 4.941 | 5.373 | 10,192,781 | +0.38(+7.62%) |
Apr 23, 2009 | 4.824 | 5.024 | 4.653 | 4.993 | 8,942,207 | +0.17(+3.54%) |
Apr 22, 2009 | 4.861 | 5.069 | 4.721 | 4.822 | 13,377,076 | -0.25(-4.87%) |
Apr 21, 2009 | 4.491 | 5.094 | 4.374 | 5.069 | 13,928,742 | +0.53(+11.64%) |
Apr 20, 2009 | 5.030 | 5.030 | 4.518 | 4.540 | 9,807,090 | -0.62(-12.03%) |
Apr 17, 2009 | 5.192 | 5.398 | 5.032 | 5.161 | 8,944,468 | -0.10(-1.99%) |
Apr 16, 2009 | 4.985 | 5.425 | 4.797 | 5.266 | 10,168,553 | +0.28(+5.56%) |
Apr 15, 2009 | 4.569 | 5.005 | 4.520 | 4.989 | 10,188,759 | +0.40(+8.69%) |
Apr 14, 2009 | 5.034 | 5.034 | 4.582 | 4.590 | 11,955,017 | -0.53(-10.29%) |
Apr 13, 2009 | 4.859 | 5.215 | 4.676 | 5.116 | 9,723,378 | +0.19(+3.93%) |
Apr 09, 2009 | 4.456 | 4.933 | 4.409 | 4.923 | 9,850,570 | +0.66(+15.37%) |
Apr 08, 2009 | 4.236 | 4.333 | 4.152 | 4.267 | 7,964,176 | +0.07(+1.62%) |
Apr 07, 2009 | 4.507 | 4.571 | 4.193 | 4.199 | 7,659,848 | -0.44(-9.57%) |
Apr 06, 2009 | 4.806 | 4.814 | 4.440 | 4.643 | 9,962,118 | -0.27(-5.44%) |
Apr 03, 2009 | 4.470 | 4.911 | 4.347 | 4.911 | 13,271,271 | +0.42(+9.44%) |
Apr 02, 2009 | 4.339 | 4.561 | 4.205 | 4.487 | 14,231,620 | +0.30(+7.28%) |
Apr 01, 2009 | 4.263 | 4.357 | 4.117 | 4.183 | 10,827,959 | -0.22(-5.04%) |
Mar 31, 2009 | 4.074 | 4.466 | 4.026 | 4.405 | 13,520,073 | +0.43(+10.75%) |
Mar 30, 2009 | 3.948 | 4.020 | 3.884 | 3.977 | 9,852,763 | -0.34(-7.82%) |
Mar 26, 2009 | 4.306 | 4.333 | 4.002 | 4.314 | 14,474,115 | +0.07(+1.65%) |
Mar 25, 2009 | 4.234 | 4.392 | 3.891 | 4.244 | 9,842,959 | +0.06(+1.33%) |
Mar 24, 2009 | 4.485 | 4.637 | 4.170 | 4.189 | 10,927,277 | -0.39(-8.61%) |
Mar 23, 2009 | 4.170 | 4.610 | 4.162 | 4.584 | 11,695,371 | +0.70(+18.06%) |
Mar 20, 2009 | 4.234 | 4.259 | 3.872 | 3.882 | 9,213,802 | -0.54(-12.29%) |
Mar 19, 2009 | 4.557 | 4.565 | 4.189 | 4.426 | 7,702,667 | -0.06(-1.44%) |
Mar 18, 2009 | 4.205 | 4.505 | 4.052 | 4.491 | 10,035,603 | +0.24(+5.76%) |
Mar 17, 2009 | 3.889 | 4.263 | 3.806 | 4.246 | 8,639,202 | +0.41(+10.72%) |
Mar 16, 2009 | 4.285 | 4.304 | 3.823 | 3.835 | 10,633,239 | -0.39(-9.20%) |
Mar 13, 2009 | 4.285 | 4.341 | 4.051 | 4.224 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.979 | 4.349 | 3.911 | 4.314 | 8,492,713 | +0.31(+7.81%) |
Mar 11, 2009 | 3.985 | 4.141 | 3.833 | 4.002 | 10,125,336 | +0.08(+1.94%) |
Mar 10, 2009 | 3.541 | 3.956 | 3.477 | 3.926 | 12,464,914 | +0.52(+15.21%) |
Mar 09, 2009 | 3.364 | 3.492 | 3.315 | 3.407 | 5,735,809 | -0.03(-0.90%) |
Mar 06, 2009 | 3.527 | 3.545 | 3.193 | 3.438 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.652 | 3.763 | 3.426 | 3.477 | 10,495,299 | -0.33(-8.69%) |
Mar 04, 2009 | 3.763 | 3.915 | 3.654 | 3.808 | 8,571,849 | +0.25(+6.93%) |
Mar 02, 2009 | 3.812 | 3.858 | 3.510 | 3.562 | 10,081,807 | -0.32(-8.31%) |
Feb 27, 2009 | 3.889 | 4.030 | 3.837 | 3.884 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.211 | 4.308 | 3.928 | 3.961 | 9,979,041 | -0.15(-3.75%) |
Feb 25, 2009 | 4.178 | 4.327 | 3.940 | 4.115 | 8,198,301 | -0.13(-2.96%) |
Feb 24, 2009 | 3.944 | 4.271 | 3.845 | 4.240 | 9,794,329 | +0.38(+9.80%) |
Feb 23, 2009 | 4.199 | 4.232 | 3.845 | 3.862 | 10,750,491 | -0.28(-6.85%) |
Feb 20, 2009 | 3.806 | 4.183 | 3.718 | 4.146 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.197 | 4.197 | 3.829 | 3.882 | 6,921,296 | -0.21(-5.08%) |
Feb 18, 2009 | 4.148 | 4.168 | 3.852 | 4.090 | 8,004,296 | +0.04(+0.91%) |
Feb 17, 2009 | 3.975 | 4.215 | 3.938 | 4.053 | 9,704,864 | -0.30(-6.81%) |
Feb 13, 2009 | 4.536 | 4.600 | 4.331 | 4.349 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.361 | 4.614 | 4.187 | 4.545 | 9,118,263 | +0.06(+1.42%) |
Feb 11, 2009 | 4.409 | 4.584 | 4.246 | 4.481 | 7,654,207 | +0.07(+1.63%) |
Feb 10, 2009 | 4.837 | 4.915 | 4.394 | 4.409 | 9,382,821 | -0.51(-10.41%) |
Feb 09, 2009 | 4.793 | 4.956 | 4.697 | 4.921 | 4,659,861 | +0.10(+2.00%) |
Feb 06, 2009 | 4.436 | 4.931 | 4.405 | 4.824 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.528 | 4.627 | 4.329 | 4.438 | 10,148,566 | -0.18(-3.92%) |
Feb 04, 2009 | 4.789 | 4.861 | 4.612 | 4.619 | 5,996,608 | -0.17(-3.56%) |
Feb 03, 2009 | 4.900 | 4.900 | 4.697 | 4.789 | 6,137,592 | -0.11(-2.27%) |
Feb 02, 2009 | 4.598 | 4.925 | 4.497 | 4.900 | 6,359,637 | +0.26(+5.63%) |
Jan 30, 2009 | 4.989 | 5.112 | 4.528 | 4.639 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.279 | 5.324 | 4.902 | 4.941 | 6,619,984 | -0.44(-8.18%) |
Jan 28, 2009 | 5.100 | 5.427 | 5.040 | 5.381 | 8,124,631 | +0.43(+8.68%) |
Jan 27, 2009 | 4.837 | 5.003 | 4.787 | 4.952 | 4,445,076 | +0.12(+2.47%) |
Jan 26, 2009 | 4.818 | 4.980 | 4.695 | 4.832 | 5,820,275 | -0.01(-0.21%) |
Jan 23, 2009 | 4.775 | 4.960 | 4.442 | 4.843 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.746 | 4.958 | 4.530 | 4.656 | 10,822,858 | -0.17(-3.54%) |
Jan 21, 2009 | 4.497 | 4.921 | 4.364 | 4.826 | 12,080,425 | +0.42(+9.47%) |
Jan 20, 2009 | 4.804 | 4.837 | 4.329 | 4.409 | 13,876,070 | -0.49(-9.95%) |
Jan 16, 2009 | 4.748 | 4.954 | 4.536 | 4.896 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.150 | 4.693 | 4.094 | 4.594 | 9,857,651 | +0.27(+6.28%) |
Jan 14, 2009 | 4.279 | 4.464 | 4.250 | 4.322 | 8,792,581 | -0.12(-2.64%) |
Jan 13, 2009 | 4.298 | 4.497 | 4.265 | 4.440 | 9,376,173 | +0.14(+3.20%) |
Jan 12, 2009 | 4.604 | 4.608 | 4.232 | 4.302 | 7,628,044 | -0.31(-6.77%) |
Jan 09, 2009 | 4.882 | 4.898 | 4.571 | 4.614 | 7,820,050 | -0.28(-5.67%) |
Jan 08, 2009 | 5.065 | 5.110 | 4.802 | 4.892 | 7,231,333 | -0.20(-3.88%) |
Jan 07, 2009 | 5.190 | 5.423 | 5.059 | 5.089 | 8,558,962 | -0.17(-3.32%) |
Jan 06, 2009 | 5.085 | 5.295 | 4.945 | 5.264 | 9,812,074 | +0.19(+3.81%) |
Jan 05, 2009 | 5.359 | 5.359 | 5.020 | 5.071 | 7,968,927 | -0.29(-5.37%) |
Jan 02, 2009 | 5.643 | 5.649 | 5.326 | 5.359 | 0 | -0.27(-4.75%) |
Jan 01, 2009 | 5.240 | 5.688 | 5.180 | 5.626 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.240 | 5.688 | 5.180 | 5.626 | 7,481,326 | +0.41(+7.84%) |
Dec 30, 2008 | 4.964 | 5.283 | 4.962 | 5.217 | 3,704,686 | +0.29(+5.93%) |
Dec 29, 2008 | 5.295 | 5.295 | 4.878 | 4.925 | 4,232,412 | -0.36(-6.81%) |
Dec 26, 2008 | 5.166 | 5.287 | 5.038 | 5.285 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.161 | 5.188 | 5.005 | 5.143 | 1,400,904 | +0.11(+2.12%) |
Dec 23, 2008 | 5.235 | 5.427 | 4.913 | 5.036 | 6,574,534 | -0.20(-3.85%) |
Dec 22, 2008 | 5.256 | 5.423 | 4.917 | 5.237 | 8,201,778 | -0.07(-1.28%) |
Dec 19, 2008 | 4.814 | 5.344 | 4.814 | 5.305 | 9,937,706 | +0.48(+9.93%) |
Dec 18, 2008 | 5.486 | 5.529 | 4.775 | 4.826 | 9,796,790 | -0.68(-12.36%) |
Dec 17, 2008 | 5.186 | 5.735 | 5.063 | 5.507 | 7,199,651 | +0.07(+1.32%) |
Dec 16, 2008 | 4.775 | 5.435 | 4.670 | 5.435 | 11,129,296 | +0.82(+17.89%) |
Dec 15, 2008 | 4.894 | 4.929 | 4.423 | 4.610 | 6,384,750 | -0.32(-6.51%) |
Dec 12, 2008 | 4.267 | 4.991 | 4.152 | 4.931 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.106 | 5.223 | 4.302 | 4.349 | 10,352,823 | -0.90(-17.09%) |
Dec 10, 2008 | 4.945 | 5.312 | 4.882 | 5.246 | 6,263,602 | +0.39(+8.09%) |
Dec 09, 2008 | 5.100 | 5.381 | 4.797 | 4.853 | 7,697,050 | -0.38(-7.31%) |
Dec 08, 2008 | 4.878 | 5.258 | 4.699 | 5.235 | 9,056,731 | +0.50(+10.50%) |
Dec 05, 2008 | 4.156 | 4.781 | 3.915 | 4.738 | 0 | +0.53(+12.55%) |
Dec 04, 2008 | 4.294 | 4.674 | 4.121 | 4.209 | 8,701,434 | -0.19(-4.21%) |
Dec 03, 2008 | 3.954 | 4.444 | 3.907 | 4.394 | 9,015,828 | +0.15(+3.49%) |
Dec 02, 2008 | 3.829 | 4.292 | 3.753 | 4.246 | 11,599,769 | +0.58(+15.88%) |