Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.19 | 11.24 | 10.95 | 11.20 | 3,113,927 | -0.03(-0.22%) |
Nov 27, 2009 | 11.00 | 11.37 | 10.75 | 11.23 | 1,471,162 | -0.16(-1.40%) |
Nov 25, 2009 | 11.27 | 11.50 | 11.23 | 11.39 | 1,979,982 | +0.13(+1.20%) |
Nov 24, 2009 | 11.67 | 11.72 | 11.22 | 11.25 | 3,606,768 | -0.47(-4.02%) |
Nov 23, 2009 | 11.71 | 11.87 | 11.61 | 11.72 | 2,592,089 | +0.25(+2.20%) |
Nov 20, 2009 | 11.45 | 11.59 | 11.36 | 11.47 | 2,667,330 | -0.10(-0.87%) |
Nov 19, 2009 | 11.87 | 11.87 | 11.30 | 11.57 | 3,582,794 | -0.40(-3.37%) |
Nov 18, 2009 | 12.12 | 12.20 | 11.93 | 11.98 | 2,471,086 | -0.16(-1.32%) |
Nov 17, 2009 | 12.13 | 12.21 | 12.02 | 12.14 | 2,833,034 | -0.08(-0.69%) |
Nov 16, 2009 | 12.27 | 12.27 | 12.06 | 12.22 | 4,793,781 | +0.03(+0.28%) |
Nov 13, 2009 | 12.14 | 12.27 | 12.05 | 12.19 | 2,394,152 | +0.03(+0.21%) |
Nov 12, 2009 | 12.36 | 12.38 | 12.09 | 12.16 | 3,141,037 | -0.21(-1.70%) |
Nov 11, 2009 | 12.51 | 12.62 | 12.33 | 12.37 | 4,127,770 | -0.06(-0.47%) |
Nov 10, 2009 | 12.40 | 12.62 | 12.20 | 12.43 | 3,095,315 | -0.05(-0.40%) |
Nov 09, 2009 | 12.23 | 12.55 | 12.18 | 12.48 | 3,318,991 | +0.45(+3.78%) |
Nov 06, 2009 | 11.82 | 12.27 | 11.78 | 12.03 | 3,563,606 | +0.09(+0.78%) |
Nov 05, 2009 | 11.66 | 12.08 | 11.59 | 11.93 | 5,406,920 | +0.46(+4.03%) |
Nov 04, 2009 | 11.62 | 11.72 | 11.45 | 11.47 | 4,028,678 | +0.08(+0.67%) |
Nov 03, 2009 | 11.39 | 11.44 | 11.20 | 11.39 | 5,776,687 | -0.13(-1.17%) |
Nov 02, 2009 | 11.29 | 11.72 | 11.21 | 11.53 | 5,029,509 | +0.27(+2.39%) |
Oct 30, 2009 | 12.03 | 12.03 | 11.22 | 11.26 | 5,609,983 | -0.75(-6.24%) |
Oct 29, 2009 | 11.73 | 12.11 | 11.66 | 12.01 | 4,689,677 | +0.49(+4.24%) |
Oct 28, 2009 | 12.22 | 12.33 | 11.50 | 11.52 | 6,707,055 | -0.81(-6.55%) |
Oct 27, 2009 | 12.63 | 12.87 | 12.29 | 12.33 | 6,336,694 | -0.29(-2.33%) |
Oct 26, 2009 | 12.64 | 12.96 | 12.57 | 12.62 | 9,038,291 | +0.03(+0.27%) |
Oct 23, 2009 | 12.52 | 12.64 | 12.46 | 12.59 | 4,479,440 | +0.07(+0.54%) |
Oct 22, 2009 | 12.51 | 12.63 | 12.26 | 12.52 | 3,469,019 | -0.07(-0.53%) |
Oct 21, 2009 | 12.60 | 13.00 | 12.54 | 12.59 | 3,960,464 | -0.13(-1.06%) |
Oct 20, 2009 | 12.56 | 12.76 | 12.51 | 12.72 | 3,532,437 | -0.05(-0.40%) |
Oct 19, 2009 | 12.46 | 12.91 | 12.46 | 12.78 | 4,331,859 | +0.34(+2.71%) |
Oct 16, 2009 | 12.68 | 12.77 | 12.27 | 12.44 | 4,846,412 | -0.35(-2.76%) |
Oct 15, 2009 | 12.84 | 12.86 | 12.62 | 12.79 | 3,351,033 | -0.15(-1.17%) |
Oct 14, 2009 | 12.54 | 12.98 | 12.43 | 12.94 | 7,014,506 | +0.62(+5.05%) |
Oct 13, 2009 | 12.26 | 12.40 | 12.08 | 12.32 | 5,702,752 | +0.07(+0.55%) |
Oct 12, 2009 | 12.27 | 12.36 | 12.13 | 12.25 | 3,822,638 | +0.18(+1.46%) |
Oct 09, 2009 | 11.81 | 12.10 | 11.70 | 12.08 | 2,804,507 | +0.34(+2.87%) |
Oct 08, 2009 | 11.80 | 12.03 | 11.63 | 11.74 | 6,360,824 | +0.03(+0.22%) |
Oct 07, 2009 | 11.63 | 11.76 | 11.48 | 11.71 | 5,215,453 | +0.03(+0.29%) |
Oct 06, 2009 | 11.53 | 11.83 | 11.48 | 11.68 | 8,547,784 | +0.24(+2.06%) |
Oct 05, 2009 | 10.99 | 11.51 | 10.92 | 11.45 | 7,905,314 | +0.56(+5.10%) |
Oct 02, 2009 | 10.63 | 10.97 | 10.53 | 10.89 | 7,326,995 | +0.04(+0.39%) |
Oct 01, 2009 | 11.29 | 11.33 | 10.85 | 10.85 | 9,668,211 | -0.44(-3.88%) |
Sep 30, 2009 | 10.97 | 11.40 | 10.88 | 11.29 | 17,234,726 | +0.95(+9.20%) |
Sep 29, 2009 | 10.49 | 10.54 | 10.16 | 10.33 | 8,399,019 | -0.08(-0.81%) |
Sep 28, 2009 | 10.07 | 10.54 | 10.04 | 10.42 | 3,950,919 | +0.43(+4.30%) |
Sep 25, 2009 | 10.43 | 10.44 | 9.712 | 9.989 | 7,858,029 | -0.56(-5.27%) |
Sep 24, 2009 | 10.87 | 10.87 | 10.53 | 10.54 | 6,411,137 | -0.13(-1.26%) |
Sep 23, 2009 | 10.39 | 11.09 | 10.39 | 10.68 | 6,586,690 | +0.29(+2.84%) |
Sep 22, 2009 | 10.49 | 10.51 | 10.38 | 10.38 | 3,228,585 | -0.05(-0.48%) |
Sep 21, 2009 | 10.35 | 10.49 | 10.24 | 10.44 | 4,181,519 | -0.01(-0.08%) |
Sep 18, 2009 | 10.14 | 10.44 | 10.01 | 10.44 | 10,997,315 | +0.42(+4.20%) |
Sep 17, 2009 | 10.23 | 10.57 | 10.02 | 10.02 | 4,650,162 | -0.24(-2.36%) |
Sep 16, 2009 | 10.10 | 10.50 | 10.10 | 10.27 | 6,165,759 | +0.26(+2.59%) |
Sep 15, 2009 | 10.01 | 10.30 | 9.964 | 10.01 | 4,472,456 | -0.02(-0.17%) |
Sep 14, 2009 | 9.821 | 10.02 | 9.636 | 10.02 | 3,124,061 | +0.12(+1.19%) |
Sep 11, 2009 | 9.930 | 9.998 | 9.720 | 9.905 | 2,079,617 | -0.01(-0.08%) |
Sep 10, 2009 | 9.956 | 10.07 | 9.846 | 9.914 | 3,372,478 | -0.04(-0.42%) |
Sep 09, 2009 | 9.350 | 10.10 | 9.282 | 9.956 | 5,268,646 | +0.60(+6.38%) |
Sep 08, 2009 | 9.434 | 9.527 | 9.274 | 9.358 | 5,110,580 | +0.03(+0.36%) |
Sep 04, 2009 | 9.038 | 9.333 | 8.904 | 9.325 | 3,259,881 | +0.30(+3.36%) |
Sep 03, 2009 | 8.879 | 9.030 | 8.841 | 9.022 | 3,106,700 | +0.13(+1.52%) |
Sep 02, 2009 | 9.190 | 9.198 | 8.761 | 8.887 | 5,754,563 | -0.33(-3.56%) |
Sep 01, 2009 | 9.064 | 9.493 | 8.937 | 9.215 | 6,683,280 | +0.00(+0.00%) |
Aug 31, 2009 | 9.341 | 9.375 | 9.097 | 9.215 | 3,573,836 | -0.18(-1.88%) |
Aug 28, 2009 | 9.249 | 9.459 | 9.224 | 9.392 | 3,440,911 | +0.29(+3.24%) |
Aug 27, 2009 | 9.005 | 9.097 | 8.828 | 9.097 | 2,370,511 | +0.15(+1.69%) |
Aug 26, 2009 | 8.937 | 9.165 | 8.853 | 8.946 | 2,052,027 | -0.14(-1.57%) |
Aug 25, 2009 | 9.022 | 9.333 | 8.921 | 9.089 | 3,207,294 | +0.20(+2.27%) |
Aug 24, 2009 | 9.064 | 9.232 | 8.845 | 8.887 | 4,259,215 | -0.13(-1.40%) |
Aug 21, 2009 | 8.609 | 9.072 | 8.407 | 9.013 | 5,704,934 | +0.88(+10.87%) |
Aug 20, 2009 | 8.163 | 8.365 | 8.045 | 8.130 | 3,508,529 | -0.05(-0.62%) |
Aug 19, 2009 | 8.113 | 8.264 | 7.995 | 8.180 | 2,811,128 | -0.02(-0.21%) |
Aug 18, 2009 | 7.928 | 8.239 | 7.877 | 8.197 | 2,532,884 | +0.24(+3.07%) |
Aug 17, 2009 | 8.121 | 8.121 | 7.793 | 7.953 | 2,455,242 | -0.35(-4.25%) |
Aug 14, 2009 | 8.508 | 8.517 | 8.155 | 8.306 | 1,676,738 | -0.16(-1.89%) |
Aug 13, 2009 | 8.702 | 8.710 | 8.357 | 8.466 | 2,612,035 | -0.18(-2.04%) |
Aug 12, 2009 | 8.205 | 8.719 | 8.180 | 8.643 | 3,476,144 | +0.44(+5.33%) |
Aug 11, 2009 | 8.054 | 8.273 | 8.029 | 8.205 | 2,341,246 | +0.09(+1.14%) |
Aug 10, 2009 | 8.239 | 8.306 | 7.986 | 8.113 | 1,919,713 | -0.13(-1.53%) |
Aug 07, 2009 | 8.130 | 8.289 | 8.020 | 8.239 | 2,466,901 | +0.24(+2.94%) |
Aug 06, 2009 | 8.348 | 8.407 | 7.978 | 8.003 | 3,419,568 | -0.33(-3.94%) |
Aug 05, 2009 | 8.306 | 8.475 | 8.138 | 8.332 | 5,487,973 | +0.01(+0.10%) |
Aug 04, 2009 | 7.986 | 8.407 | 7.953 | 8.323 | 10,074,299 | +0.28(+3.45%) |
Aug 03, 2009 | 7.759 | 8.062 | 7.545 | 8.045 | 6,728,901 | +0.34(+4.37%) |
Jul 31, 2009 | 7.608 | 7.751 | 7.431 | 7.709 | 3,113,048 | +0.12(+1.55%) |
Jul 30, 2009 | 7.456 | 7.625 | 7.296 | 7.591 | 3,588,351 | +0.18(+2.38%) |
Jul 29, 2009 | 7.498 | 7.625 | 7.305 | 7.414 | 2,463,150 | -0.15(-2.00%) |
Jul 28, 2009 | 7.574 | 7.700 | 7.406 | 7.566 | 2,726,743 | -0.03(-0.33%) |
Jul 27, 2009 | 7.692 | 7.742 | 7.549 | 7.591 | 2,565,919 | -0.03(-0.33%) |
Jul 24, 2009 | 7.406 | 7.633 | 7.330 | 7.616 | 297 | +0.13(+1.69%) |
Jul 23, 2009 | 7.322 | 7.549 | 7.237 | 7.490 | 4,168,810 | +0.13(+1.83%) |
Jul 22, 2009 | 7.010 | 7.372 | 7.010 | 7.355 | 3,456,426 | +0.24(+3.43%) |
Jul 21, 2009 | 7.280 | 7.364 | 6.909 | 7.111 | 3,785,232 | -0.05(-0.70%) |
Jul 20, 2009 | 6.960 | 7.229 | 6.926 | 7.162 | 4,484,256 | +0.29(+4.29%) |
Jul 17, 2009 | 6.968 | 6.968 | 6.783 | 6.867 | 3,863,152 | -0.03(-0.49%) |
Jul 16, 2009 | 6.421 | 6.943 | 6.312 | 6.901 | 6,378,461 | +0.36(+5.53%) |
Jul 15, 2009 | 6.261 | 6.547 | 6.186 | 6.539 | 3,561,334 | +0.45(+7.32%) |
Jul 14, 2009 | 5.899 | 6.110 | 5.849 | 6.093 | 4,522,993 | +0.18(+2.99%) |
Jul 13, 2009 | 5.681 | 5.975 | 5.622 | 5.916 | 2,569,256 | +0.18(+3.08%) |
Jul 10, 2009 | 5.815 | 5.891 | 5.394 | 5.739 | 3,498,198 | -0.13(-2.15%) |
Jul 09, 2009 | 5.723 | 5.941 | 5.605 | 5.866 | 3,509,987 | +0.20(+3.57%) |
Jul 08, 2009 | 5.756 | 5.790 | 5.546 | 5.664 | 2,845,596 | -0.07(-1.17%) |
Jul 07, 2009 | 5.891 | 6.000 | 5.723 | 5.731 | 2,583,404 | -0.27(-4.49%) |
Jul 06, 2009 | 5.975 | 6.059 | 5.765 | 6.000 | 3,336,466 | -0.06(-0.97%) |
Jul 02, 2009 | 6.430 | 6.430 | 6.042 | 6.059 | 3,180,615 | -0.40(-6.13%) |
Jul 01, 2009 | 6.320 | 6.564 | 6.177 | 6.455 | 4,178,362 | +0.21(+3.37%) |
Jun 30, 2009 | 6.345 | 6.413 | 6.143 | 6.244 | 2,614,477 | -0.03(-0.54%) |
Jun 29, 2009 | 6.135 | 6.320 | 5.925 | 6.278 | 3,843,384 | +0.25(+4.19%) |
Jun 26, 2009 | 6.009 | 6.244 | 5.815 | 6.026 | 6,213,465 | -0.04(-0.69%) |
Jun 25, 2009 | 5.950 | 6.110 | 5.929 | 6.068 | 5,402,800 | -0.09(-1.50%) |
Jun 24, 2009 | 5.773 | 6.547 | 5.748 | 6.160 | 9,938,160 | +0.17(+2.81%) |
Jun 23, 2009 | 5.681 | 6.118 | 5.571 | 5.992 | 7,997,723 | +0.43(+7.72%) |
Jun 22, 2009 | 5.706 | 5.790 | 5.554 | 5.563 | 3,585,004 | -0.20(-3.50%) |
Jun 19, 2009 | 5.866 | 5.883 | 5.638 | 5.765 | 3,877,252 | -0.04(-0.72%) |
Jun 18, 2009 | 5.832 | 5.857 | 5.681 | 5.807 | 4,118,275 | -0.03(-0.58%) |
Jun 17, 2009 | 5.874 | 6.009 | 5.664 | 5.840 | 4,004,586 | -0.07(-1.14%) |
Jun 16, 2009 | 6.135 | 6.202 | 5.849 | 5.908 | 3,182,921 | -0.23(-3.70%) |
Jun 15, 2009 | 6.303 | 6.303 | 6.059 | 6.135 | 4,075,793 | -0.22(-3.44%) |
Jun 12, 2009 | 6.371 | 6.404 | 6.228 | 6.354 | 2,678,757 | -0.05(-0.79%) |
Jun 11, 2009 | 6.219 | 6.539 | 6.177 | 6.404 | 5,813,411 | +0.18(+2.84%) |
Jun 10, 2009 | 6.573 | 6.733 | 6.127 | 6.228 | 6,092,089 | -0.27(-4.15%) |
Jun 09, 2009 | 6.699 | 6.733 | 6.219 | 6.497 | 5,590,964 | -0.52(-7.43%) |
Jun 08, 2009 | 7.052 | 7.136 | 6.850 | 7.019 | 2,700,392 | -0.20(-2.80%) |
Jun 05, 2009 | 7.170 | 7.372 | 7.069 | 7.221 | 2,098,008 | +0.17(+2.39%) |
Jun 04, 2009 | 6.943 | 7.120 | 6.817 | 7.052 | 2,308,707 | +0.27(+3.97%) |
Jun 03, 2009 | 7.027 | 7.027 | 6.678 | 6.783 | 2,338,567 | -0.29(-4.13%) |
Jun 02, 2009 | 7.111 | 7.221 | 6.951 | 7.075 | 2,347,609 | +0.01(+0.09%) |
Jun 01, 2009 | 6.657 | 7.136 | 6.657 | 7.069 | 5,625,206 | +0.48(+7.28%) |
May 29, 2009 | 6.564 | 6.615 | 6.329 | 6.589 | 3,522,309 | -0.01(-0.13%) |
May 28, 2009 | 6.648 | 6.707 | 6.423 | 6.598 | 3,079,305 | +0.01(+0.13%) |
May 27, 2009 | 6.682 | 6.749 | 6.564 | 6.589 | 2,893,768 | -0.08(-1.26%) |
May 26, 2009 | 6.329 | 6.690 | 6.228 | 6.674 | 3,197,877 | +0.25(+3.93%) |
May 22, 2009 | 6.598 | 6.657 | 6.354 | 6.421 | 2,109,067 | -0.17(-2.55%) |
May 21, 2009 | 6.758 | 6.758 | 6.446 | 6.589 | 3,026,831 | -0.29(-4.28%) |
May 20, 2009 | 6.800 | 7.044 | 6.707 | 6.884 | 4,778,658 | +0.13(+2.00%) |
May 19, 2009 | 6.531 | 6.943 | 6.472 | 6.749 | 3,359,892 | +0.23(+3.48%) |
May 18, 2009 | 6.387 | 6.547 | 6.253 | 6.522 | 1,858,956 | +0.22(+3.47%) |
May 15, 2009 | 6.160 | 6.379 | 6.042 | 6.303 | 2,969,138 | +0.00(+0.00%) |
May 14, 2009 | 5.899 | 6.413 | 5.790 | 6.303 | 2,798,164 | +0.41(+7.00%) |
May 13, 2009 | 6.387 | 6.438 | 5.873 | 5.891 | 3,941,948 | -0.66(-10.03%) |
May 12, 2009 | 6.817 | 6.834 | 6.383 | 6.547 | 2,929,769 | -0.26(-3.83%) |
May 11, 2009 | 6.968 | 7.027 | 6.741 | 6.808 | 2,172,068 | -0.27(-3.81%) |
May 08, 2009 | 7.035 | 7.296 | 6.825 | 7.078 | 3,818,989 | +0.13(+1.82%) |
May 07, 2009 | 7.574 | 7.692 | 6.834 | 6.951 | 3,372,184 | -0.57(-7.61%) |
May 06, 2009 | 7.305 | 7.532 | 7.128 | 7.524 | 4,139,674 | +0.35(+4.81%) |
May 05, 2009 | 7.423 | 7.574 | 7.052 | 7.179 | 4,589,269 | -0.13(-1.73%) |
May 04, 2009 | 6.901 | 7.381 | 6.859 | 7.305 | 2,996,450 | +0.55(+8.09%) |
May 01, 2009 | 6.960 | 6.960 | 6.573 | 6.758 | 5,074,917 | -0.06(-0.86%) |
Apr 30, 2009 | 6.648 | 7.136 | 6.598 | 6.817 | 4,227,841 | +0.22(+3.32%) |
Apr 29, 2009 | 6.404 | 6.758 | 6.303 | 6.598 | 2,387,914 | +0.31(+4.95%) |
Apr 28, 2009 | 6.152 | 6.480 | 6.093 | 6.287 | 2,903,771 | +0.04(+0.67%) |
Apr 27, 2009 | 6.169 | 6.438 | 6.169 | 6.244 | 3,020,136 | -0.24(-3.76%) |
Apr 24, 2009 | 6.287 | 6.539 | 6.042 | 6.488 | 3,391,528 | +0.26(+4.19%) |
Apr 23, 2009 | 5.984 | 6.295 | 5.925 | 6.228 | 3,066,311 | +0.10(+1.65%) |
Apr 22, 2009 | 5.925 | 6.362 | 5.832 | 6.127 | 3,674,007 | +0.08(+1.25%) |
Apr 21, 2009 | 5.638 | 6.114 | 5.580 | 6.051 | 2,674,318 | +0.35(+6.20%) |
Apr 20, 2009 | 5.975 | 5.975 | 5.605 | 5.697 | 2,849,848 | -0.43(-7.01%) |
Apr 17, 2009 | 6.026 | 6.244 | 5.739 | 6.127 | 4,072,062 | +0.13(+2.10%) |
Apr 16, 2009 | 5.798 | 6.059 | 5.529 | 6.000 | 3,658,896 | +0.32(+5.63%) |
Apr 15, 2009 | 5.411 | 5.723 | 5.386 | 5.681 | 2,449,434 | +0.19(+3.37%) |
Apr 14, 2009 | 5.470 | 5.756 | 5.420 | 5.495 | 3,340,996 | -0.08(-1.36%) |
Apr 13, 2009 | 5.479 | 5.664 | 5.277 | 5.571 | 4,162,137 | -0.01(-0.15%) |
Apr 09, 2009 | 5.293 | 5.580 | 5.167 | 5.580 | 5,024,237 | +0.52(+10.32%) |
Apr 08, 2009 | 4.805 | 5.083 | 4.763 | 5.058 | 3,922,132 | +0.36(+7.71%) |
Apr 07, 2009 | 4.999 | 4.999 | 4.696 | 4.696 | 4,147,914 | -0.42(-8.22%) |
Apr 06, 2009 | 5.226 | 5.226 | 4.932 | 5.117 | 2,535,453 | -0.19(-3.49%) |
Apr 03, 2009 | 5.293 | 5.386 | 5.066 | 5.302 | 3,240,255 | +0.00(+0.00%) |
Apr 02, 2009 | 4.965 | 5.428 | 4.957 | 5.302 | 3,795,028 | +0.42(+8.62%) |
Apr 01, 2009 | 4.561 | 4.889 | 4.561 | 4.881 | 2,742,308 | +0.20(+4.32%) |
Mar 31, 2009 | 4.662 | 4.881 | 4.612 | 4.679 | 3,909,350 | +0.08(+1.65%) |
Mar 30, 2009 | 4.570 | 4.730 | 4.385 | 4.603 | 3,606,880 | -0.30(-6.17%) |
Mar 26, 2009 | 4.393 | 4.999 | 4.300 | 4.906 | 9,653,251 | +0.53(+12.12%) |
Mar 25, 2009 | 3.509 | 4.435 | 3.467 | 4.376 | 12,367,710 | +1.17(+36.48%) |
Mar 24, 2009 | 3.863 | 3.863 | 3.139 | 3.206 | 7,180,776 | -0.42(-11.60%) |
Mar 23, 2009 | 3.602 | 3.703 | 3.577 | 3.627 | 4,848,169 | +0.29(+8.56%) |
Mar 20, 2009 | 3.375 | 3.610 | 3.223 | 3.341 | 4,495,548 | -0.21(-5.92%) |
Mar 19, 2009 | 3.619 | 3.690 | 3.501 | 3.551 | 3,601,963 | -0.03(-0.94%) |
Mar 18, 2009 | 3.484 | 3.732 | 3.392 | 3.585 | 3,745,316 | +0.08(+2.16%) |
Mar 17, 2009 | 3.366 | 3.518 | 3.291 | 3.509 | 2,117,435 | +0.14(+4.25%) |
Mar 16, 2009 | 3.476 | 3.543 | 3.341 | 3.366 | 2,941,971 | -0.03(-0.74%) |
Mar 13, 2009 | 2.979 | 3.476 | 2.979 | 3.392 | 0 | +0.41(+13.84%) |
Mar 12, 2009 | 2.777 | 3.030 | 2.651 | 2.979 | 6,261,220 | +0.25(+9.26%) |
Mar 11, 2009 | 2.794 | 2.794 | 2.676 | 2.727 | 4,258,166 | +0.05(+1.89%) |
Mar 10, 2009 | 2.718 | 2.777 | 2.609 | 2.676 | 6,097,809 | +0.02(+0.63%) |
Mar 09, 2009 | 2.802 | 2.903 | 2.659 | 2.659 | 2,762,456 | -0.08(-3.07%) |
Mar 06, 2009 | 3.055 | 3.105 | 2.693 | 2.744 | 0 | -0.27(-8.94%) |
Mar 05, 2009 | 3.450 | 3.450 | 2.954 | 3.013 | 2,710,435 | -0.52(-14.76%) |
Mar 04, 2009 | 3.341 | 3.610 | 3.324 | 3.535 | 2,602,441 | +0.32(+9.95%) |
Mar 02, 2009 | 3.408 | 3.568 | 3.173 | 3.215 | 2,619,411 | -0.27(-7.73%) |
Feb 27, 2009 | 3.703 | 3.711 | 3.484 | 3.484 | 0 | -0.31(-8.20%) |
Feb 26, 2009 | 3.745 | 3.947 | 3.661 | 3.795 | 2,736,779 | +0.09(+2.50%) |
Feb 25, 2009 | 4.149 | 4.149 | 3.686 | 3.703 | 6,397,647 | -0.47(-11.29%) |
Feb 24, 2009 | 4.199 | 4.275 | 4.056 | 4.174 | 3,093,104 | +0.02(+0.40%) |
Feb 23, 2009 | 4.427 | 4.477 | 4.132 | 4.157 | 2,026,823 | -0.21(-4.82%) |
Feb 20, 2009 | 4.494 | 4.502 | 4.250 | 4.368 | 0 | -0.13(-2.99%) |
Feb 19, 2009 | 4.713 | 5.176 | 4.486 | 4.502 | 1,959,463 | -0.24(-4.97%) |
Feb 18, 2009 | 4.814 | 4.839 | 4.637 | 4.738 | 2,630,440 | -0.07(-1.40%) |
Feb 17, 2009 | 4.889 | 5.033 | 4.755 | 4.805 | 2,731,441 | -0.33(-6.39%) |
Feb 13, 2009 | 4.974 | 5.260 | 4.965 | 5.134 | 0 | +0.12(+2.35%) |
Feb 12, 2009 | 4.965 | 5.033 | 4.780 | 5.016 | 2,466,791 | -0.06(-1.16%) |
Feb 11, 2009 | 5.024 | 5.159 | 4.923 | 5.075 | 1,973,657 | +0.10(+2.03%) |
Feb 10, 2009 | 5.352 | 5.428 | 4.906 | 4.974 | 2,637,018 | -0.45(-8.37%) |
Feb 09, 2009 | 5.571 | 5.571 | 5.302 | 5.428 | 1,861,107 | -0.04(-0.77%) |
Feb 06, 2009 | 5.159 | 5.554 | 5.100 | 5.470 | 0 | +0.31(+6.04%) |
Feb 05, 2009 | 4.999 | 5.260 | 4.856 | 5.159 | 3,086,650 | +0.06(+1.16%) |
Feb 04, 2009 | 4.915 | 5.260 | 4.915 | 5.100 | 2,356,231 | +0.09(+1.85%) |
Feb 03, 2009 | 4.923 | 5.201 | 4.810 | 5.007 | 3,002,707 | +0.03(+0.68%) |
Feb 02, 2009 | 4.822 | 4.999 | 4.704 | 4.974 | 2,595,345 | +0.08(+1.55%) |
Jan 30, 2009 | 5.033 | 5.159 | 4.847 | 4.898 | 0 | -0.23(-4.43%) |
Jan 29, 2009 | 5.268 | 5.268 | 5.066 | 5.125 | 1,673,536 | -0.23(-4.25%) |
Jan 28, 2009 | 5.260 | 5.428 | 5.049 | 5.352 | 1,925,886 | +0.20(+3.92%) |
Jan 27, 2009 | 4.957 | 5.176 | 4.906 | 5.150 | 2,005,054 | +0.29(+5.88%) |
Jan 26, 2009 | 5.058 | 5.159 | 4.780 | 4.864 | 4,171,606 | -0.27(-5.25%) |
Jan 23, 2009 | 4.999 | 5.251 | 4.881 | 5.134 | 2,976,150 | +0.03(+0.66%) |
Jan 22, 2009 | 5.125 | 5.251 | 4.982 | 5.100 | 2,981,881 | -0.26(-4.87%) |
Jan 21, 2009 | 5.041 | 5.378 | 4.923 | 5.361 | 5,006,706 | +0.77(+16.67%) |
Jan 20, 2009 | 4.915 | 4.990 | 4.553 | 4.595 | 3,765,087 | -0.39(-7.77%) |
Jan 16, 2009 | 5.277 | 5.277 | 4.746 | 4.982 | 0 | -0.16(-3.11%) |
Jan 15, 2009 | 5.134 | 5.214 | 4.868 | 5.142 | 3,817,985 | +0.03(+0.66%) |
Jan 14, 2009 | 5.336 | 5.462 | 5.033 | 5.108 | 3,435,213 | -0.41(-7.47%) |
Jan 13, 2009 | 5.554 | 5.580 | 5.361 | 5.521 | 3,137,508 | -0.06(-1.06%) |
Jan 12, 2009 | 5.891 | 5.891 | 5.479 | 5.580 | 2,341,416 | -0.29(-5.01%) |
Jan 09, 2009 | 5.883 | 5.958 | 5.638 | 5.874 | 2,016,644 | -0.02(-0.29%) |
Jan 08, 2009 | 6.160 | 6.160 | 5.782 | 5.891 | 3,266,603 | -0.27(-4.37%) |
Jan 07, 2009 | 6.253 | 6.278 | 6.068 | 6.160 | 2,212,401 | -0.23(-3.56%) |
Jan 06, 2009 | 6.186 | 6.446 | 6.160 | 6.387 | 2,070,047 | +0.27(+4.40%) |
Jan 05, 2009 | 5.883 | 6.253 | 5.874 | 6.118 | 2,607,497 | +0.15(+2.54%) |
Jan 02, 2009 | 5.647 | 6.009 | 5.588 | 5.967 | 0 | +0.29(+5.04%) |
Jan 01, 2009 | 5.462 | 5.765 | 5.361 | 5.681 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.462 | 5.765 | 5.361 | 5.681 | 2,661,451 | +0.22(+4.01%) |
Dec 30, 2008 | 5.260 | 5.512 | 5.184 | 5.462 | 2,305,966 | +0.25(+4.85%) |
Dec 29, 2008 | 5.420 | 5.420 | 5.075 | 5.209 | 1,795,654 | -0.11(-2.06%) |
Dec 26, 2008 | 5.041 | 5.352 | 5.033 | 5.319 | 0 | +0.29(+5.69%) |
Dec 24, 2008 | 5.091 | 5.150 | 4.932 | 5.033 | 998,171 | -0.06(-1.16%) |
Dec 23, 2008 | 5.302 | 5.466 | 4.948 | 5.091 | 4,434,958 | -0.24(-4.42%) |
Dec 22, 2008 | 5.302 | 5.428 | 4.974 | 5.327 | 4,284,106 | +0.01(+0.16%) |
Dec 19, 2008 | 5.336 | 5.655 | 5.134 | 5.319 | 5,073,586 | -0.12(-2.17%) |
Dec 18, 2008 | 5.941 | 5.975 | 5.412 | 5.437 | 3,079,895 | -0.38(-6.51%) |
Dec 17, 2008 | 5.613 | 5.941 | 5.487 | 5.815 | 3,529,310 | +0.16(+2.83%) |
Dec 16, 2008 | 5.462 | 5.706 | 5.251 | 5.655 | 3,102,731 | +0.34(+6.33%) |
Dec 15, 2008 | 5.681 | 5.681 | 5.201 | 5.319 | 3,254,083 | -0.24(-4.24%) |
Dec 12, 2008 | 5.058 | 5.571 | 4.881 | 5.554 | 0 | +0.32(+6.11%) |
Dec 11, 2008 | 5.428 | 5.613 | 4.906 | 5.235 | 4,844,115 | -0.50(-8.66%) |
Dec 10, 2008 | 5.866 | 5.941 | 5.588 | 5.731 | 3,350,849 | -0.08(-1.45%) |
Dec 09, 2008 | 5.428 | 5.916 | 5.394 | 5.815 | 2,915,952 | +0.29(+5.18%) |
Dec 08, 2008 | 5.487 | 5.723 | 5.420 | 5.529 | 2,601,555 | +0.19(+3.63%) |
Dec 05, 2008 | 5.117 | 5.352 | 4.873 | 5.336 | 0 | +0.17(+3.26%) |
Dec 04, 2008 | 5.142 | 5.378 | 5.033 | 5.167 | 2,202,088 | -0.08(-1.44%) |
Dec 03, 2008 | 5.033 | 5.285 | 4.864 | 5.243 | 3,914,113 | +0.08(+1.63%) |
Dec 02, 2008 | 5.336 | 5.401 | 5.024 | 5.159 | 3,762,978 | -0.06(-1.13%) |