Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.760 | 9.920 | 9.550 | 9.750 | 3,220,230 | +0.01(+0.10%) |
Nov 27, 2009 | 9.300 | 9.920 | 9.280 | 9.740 | 2,984,262 | -0.36(-3.56%) |
Nov 25, 2009 | 9.860 | 10.15 | 9.820 | 10.10 | 3,652,297 | +0.33(+3.38%) |
Nov 24, 2009 | 9.700 | 9.860 | 9.464 | 9.770 | 2,463,746 | -0.01(-0.10%) |
Nov 23, 2009 | 10.16 | 10.23 | 9.660 | 9.780 | 3,736,312 | -0.11(-1.11%) |
Nov 20, 2009 | 9.580 | 9.890 | 9.560 | 9.890 | 3,996,068 | +0.14(+1.44%) |
Nov 19, 2009 | 9.990 | 10.03 | 9.500 | 9.750 | 5,513,472 | -0.51(-4.97%) |
Nov 18, 2009 | 10.08 | 10.35 | 9.920 | 10.26 | 4,929,928 | +0.36(+3.64%) |
Nov 17, 2009 | 9.400 | 9.960 | 9.250 | 9.900 | 4,157,220 | +0.41(+4.32%) |
Nov 16, 2009 | 9.260 | 9.620 | 9.260 | 9.490 | 3,918,817 | +0.40(+4.40%) |
Nov 13, 2009 | 9.010 | 9.190 | 8.860 | 9.090 | 3,093,115 | +0.07(+0.78%) |
Nov 12, 2009 | 9.240 | 9.480 | 8.990 | 9.020 | 3,303,631 | -0.37(-3.94%) |
Nov 11, 2009 | 9.440 | 9.660 | 9.300 | 9.390 | 3,163,209 | +0.08(+0.86%) |
Nov 10, 2009 | 9.410 | 9.540 | 9.072 | 9.310 | 3,797,833 | -0.17(-1.79%) |
Nov 09, 2009 | 9.230 | 9.480 | 9.200 | 9.480 | 3,995,711 | +0.49(+5.45%) |
Nov 06, 2009 | 8.650 | 9.190 | 8.620 | 8.990 | 3,530,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.690 | 8.940 | 8.590 | 8.940 | 4,253,961 | +0.42(+4.93%) |
Nov 04, 2009 | 8.990 | 9.060 | 8.460 | 8.520 | 4,923,547 | -0.18(-2.07%) |
Nov 03, 2009 | 8.340 | 8.760 | 8.161 | 8.700 | 6,099,985 | +0.25(+2.96%) |
Nov 02, 2009 | 8.810 | 9.100 | 8.150 | 8.450 | 6,194,501 | -0.22(-2.54%) |
Oct 30, 2009 | 9.290 | 9.330 | 8.320 | 8.670 | 9,630,436 | -0.61(-6.57%) |
Oct 29, 2009 | 8.670 | 9.370 | 8.630 | 9.280 | 6,503,077 | +0.99(+11.94%) |
Oct 28, 2009 | 9.060 | 9.100 | 8.260 | 8.290 | 10,247,364 | -0.76(-8.40%) |
Oct 27, 2009 | 9.780 | 9.860 | 9.020 | 9.050 | 5,812,376 | -0.68(-6.99%) |
Oct 26, 2009 | 10.35 | 10.74 | 9.670 | 9.730 | 7,114,080 | -0.59(-5.72%) |
Oct 23, 2009 | 10.53 | 10.99 | 10.28 | 10.32 | 5,091,741 | -0.45(-4.18%) |
Oct 22, 2009 | 10.88 | 10.93 | 10.45 | 10.77 | 5,058,208 | -0.04(-0.37%) |
Oct 21, 2009 | 10.56 | 11.34 | 10.50 | 10.81 | 7,196,930 | +0.09(+0.84%) |
Oct 20, 2009 | 10.61 | 11.30 | 10.60 | 10.72 | 6,041,455 | -0.18(-1.65%) |
Oct 19, 2009 | 10.74 | 10.96 | 10.45 | 10.90 | 3,444,915 | +0.25(+2.35%) |
Oct 16, 2009 | 10.69 | 10.77 | 10.51 | 10.65 | 4,150,753 | -0.28(-2.56%) |
Oct 15, 2009 | 10.74 | 11.05 | 10.60 | 10.93 | 3,350,120 | +0.01(+0.09%) |
Oct 14, 2009 | 10.89 | 10.98 | 10.71 | 10.92 | 4,230,509 | +0.27(+2.54%) |
Oct 13, 2009 | 10.50 | 10.79 | 10.21 | 10.65 | 3,735,473 | +0.13(+1.24%) |
Oct 12, 2009 | 10.91 | 11.02 | 10.50 | 10.52 | 3,258,144 | -0.17(-1.59%) |
Oct 09, 2009 | 10.57 | 10.85 | 10.41 | 10.69 | 5,820,822 | -0.07(-0.65%) |
Oct 08, 2009 | 10.63 | 11.04 | 10.50 | 10.76 | 15,067,850 | +1.11(+11.50%) |
Oct 07, 2009 | 9.290 | 9.650 | 9.220 | 9.650 | 4,990,829 | +0.37(+3.99%) |
Oct 06, 2009 | 9.320 | 9.600 | 8.980 | 9.280 | 6,234,615 | +0.34(+3.80%) |
Oct 05, 2009 | 8.400 | 8.980 | 8.330 | 8.940 | 5,447,923 | +0.66(+7.97%) |
Oct 02, 2009 | 8.050 | 8.720 | 8.000 | 8.280 | 7,908,575 | -0.30(-3.50%) |
Oct 01, 2009 | 9.310 | 9.350 | 8.570 | 8.580 | 8,002,132 | -0.77(-8.24%) |
Sep 30, 2009 | 9.750 | 9.800 | 9.270 | 9.350 | 3,797,736 | -0.22(-2.30%) |
Sep 29, 2009 | 9.940 | 10.00 | 9.480 | 9.570 | 3,678,386 | -0.21(-2.15%) |
Sep 28, 2009 | 9.510 | 9.850 | 9.230 | 9.780 | 4,878,102 | +0.32(+3.38%) |
Sep 25, 2009 | 9.520 | 9.830 | 9.380 | 9.460 | 3,634,962 | -0.30(-3.07%) |
Sep 24, 2009 | 10.51 | 10.58 | 9.640 | 9.760 | 5,281,242 | -0.57(-5.52%) |
Sep 23, 2009 | 10.99 | 11.04 | 10.30 | 10.33 | 4,553,976 | -0.52(-4.79%) |
Sep 22, 2009 | 11.00 | 11.11 | 10.80 | 10.85 | 3,860,870 | +0.16(+1.50%) |
Sep 21, 2009 | 10.87 | 10.87 | 10.55 | 10.69 | 4,144,875 | -0.60(-5.31%) |
Sep 18, 2009 | 11.37 | 11.45 | 10.84 | 11.29 | 4,740,166 | +0.23(+2.08%) |
Sep 17, 2009 | 11.68 | 12.11 | 10.80 | 11.06 | 7,138,094 | -0.64(-5.47%) |
Sep 16, 2009 | 11.50 | 11.98 | 11.42 | 11.70 | 5,780,660 | +0.52(+4.65%) |
Sep 15, 2009 | 10.65 | 11.35 | 10.62 | 11.18 | 7,539,340 | +0.60(+5.67%) |
Sep 14, 2009 | 10.23 | 10.64 | 10.15 | 10.58 | 3,742,260 | -0.16(-1.49%) |
Sep 11, 2009 | 10.82 | 11.00 | 10.56 | 10.74 | 4,268,349 | +0.14(+1.32%) |
Sep 10, 2009 | 10.30 | 10.80 | 10.04 | 10.60 | 4,506,041 | +0.33(+3.21%) |
Sep 09, 2009 | 10.07 | 10.55 | 9.960 | 10.27 | 4,735,949 | +0.24(+2.39%) |
Sep 08, 2009 | 9.940 | 10.12 | 9.820 | 10.03 | 4,004,317 | +0.43(+4.48%) |
Sep 04, 2009 | 9.710 | 9.800 | 9.260 | 9.600 | 3,751,758 | -0.08(-0.83%) |
Sep 03, 2009 | 9.410 | 9.710 | 9.340 | 9.680 | 4,866,659 | +0.63(+6.96%) |
Sep 02, 2009 | 9.190 | 9.330 | 8.870 | 9.050 | 7,150,170 | -0.28(-3.00%) |
Sep 01, 2009 | 10.04 | 10.33 | 9.330 | 9.330 | 7,912,247 | -0.90(-8.80%) |
Aug 31, 2009 | 10.77 | 10.77 | 10.13 | 10.23 | 5,520,213 | -0.86(-7.75%) |
Aug 28, 2009 | 11.46 | 11.54 | 10.90 | 11.09 | 3,386,099 | -0.11(-0.98%) |
Aug 27, 2009 | 10.85 | 11.32 | 10.40 | 11.20 | 4,404,684 | +0.14(+1.27%) |
Aug 26, 2009 | 11.17 | 11.24 | 10.75 | 11.06 | 3,223,806 | -0.23(-2.04%) |
Aug 25, 2009 | 11.65 | 11.90 | 11.24 | 11.29 | 4,965,774 | -0.09(-0.79%) |
Aug 24, 2009 | 11.73 | 12.18 | 11.31 | 11.38 | 7,048,754 | -0.01(-0.09%) |
Aug 21, 2009 | 11.65 | 11.75 | 11.32 | 11.39 | 4,500,565 | +0.04(+0.35%) |
Aug 20, 2009 | 11.17 | 11.72 | 11.15 | 11.35 | 5,467,405 | +0.24(+2.16%) |
Aug 19, 2009 | 10.86 | 11.40 | 10.70 | 11.11 | 5,540,722 | -0.43(-3.73%) |
Aug 18, 2009 | 11.00 | 11.63 | 10.98 | 11.54 | 6,820,260 | +0.80(+7.45%) |
Aug 17, 2009 | 10.69 | 10.89 | 10.14 | 10.74 | 6,553,673 | -0.81(-7.01%) |
Aug 14, 2009 | 11.79 | 12.10 | 11.24 | 11.55 | 5,441,179 | -0.03(-0.26%) |
Aug 13, 2009 | 10.89 | 11.62 | 10.64 | 11.58 | 7,286,256 | +1.14(+10.92%) |
Aug 12, 2009 | 9.730 | 10.65 | 9.690 | 10.44 | 4,417,152 | +0.42(+4.19%) |
Aug 11, 2009 | 10.36 | 10.36 | 9.800 | 10.02 | 4,328,197 | -0.53(-5.02%) |
Aug 10, 2009 | 10.86 | 10.98 | 10.40 | 10.55 | 5,767,481 | -0.42(-3.83%) |
Aug 07, 2009 | 11.47 | 11.62 | 10.59 | 10.97 | 8,139,076 | +0.12(+1.11%) |
Aug 06, 2009 | 11.03 | 11.30 | 10.43 | 10.85 | 7,737,187 | +0.03(+0.28%) |
Aug 05, 2009 | 10.46 | 10.96 | 10.13 | 10.82 | 8,138,439 | +0.45(+4.34%) |
Aug 04, 2009 | 9.590 | 10.66 | 9.300 | 10.37 | 12,292,990 | +0.71(+7.35%) |
Aug 03, 2009 | 9.040 | 9.950 | 8.890 | 9.660 | 9,981,535 | +1.28(+15.27%) |
Jul 31, 2009 | 7.690 | 8.550 | 7.690 | 8.380 | 8,618,092 | +0.69(+8.97%) |
Jul 30, 2009 | 7.460 | 7.820 | 7.460 | 7.690 | 4,176,516 | +0.44(+6.07%) |
Jul 29, 2009 | 7.430 | 7.450 | 7.120 | 7.250 | 3,227,823 | -0.33(-4.35%) |
Jul 28, 2009 | 7.590 | 7.780 | 7.170 | 7.580 | 4,645,976 | -0.20(-2.57%) |
Jul 27, 2009 | 7.555 | 7.800 | 7.300 | 7.780 | 7,005,927 | +0.48(+6.58%) |
Jul 24, 2009 | 6.660 | 7.320 | 6.550 | 7.300 | 6,934,856 | +0.59(+8.79%) |
Jul 23, 2009 | 6.250 | 6.710 | 6.250 | 6.710 | 6,122,491 | +0.50(+8.05%) |
Jul 22, 2009 | 6.040 | 6.290 | 6.040 | 6.210 | 2,485,433 | -0.06(-0.96%) |
Jul 21, 2009 | 6.710 | 6.720 | 6.020 | 6.270 | 4,476,096 | -0.26(-3.98%) |
Jul 20, 2009 | 6.330 | 6.630 | 6.330 | 6.530 | 3,698,366 | +0.41(+6.70%) |
Jul 17, 2009 | 6.510 | 6.580 | 6.060 | 6.120 | 3,823,779 | -0.39(-5.99%) |
Jul 16, 2009 | 6.040 | 6.580 | 5.910 | 6.510 | 4,852,173 | +0.49(+8.14%) |
Jul 15, 2009 | 5.700 | 6.080 | 5.620 | 6.020 | 4,918,087 | +0.55(+10.05%) |
Jul 14, 2009 | 5.470 | 5.619 | 5.320 | 5.470 | 3,308,450 | +0.04(+0.74%) |
Jul 13, 2009 | 5.190 | 5.450 | 4.920 | 5.430 | 4,767,146 | +0.20(+3.82%) |
Jul 10, 2009 | 5.050 | 5.260 | 4.960 | 5.230 | 3,872,200 | +0.03(+0.58%) |
Jul 09, 2009 | 5.300 | 5.460 | 5.180 | 5.200 | 5,847,600 | -1.28(-19.75%) |
Jun 18, 2009 | 6.800 | 6.820 | 6.350 | 6.480 | 4,698,823 | -0.09(-1.37%) |
Jun 17, 2009 | 7.020 | 7.100 | 6.210 | 6.570 | 8,171,565 | -0.51(-7.20%) |
Jun 16, 2009 | 7.600 | 8.100 | 6.870 | 7.080 | 9,263,577 | -0.37(-4.97%) |
Jun 15, 2009 | 7.350 | 7.600 | 7.300 | 7.450 | 5,253,643 | -0.36(-4.61%) |
Jun 12, 2009 | 7.560 | 7.900 | 7.350 | 7.810 | 6,757,158 | -0.09(-1.14%) |
Jun 11, 2009 | 7.200 | 8.050 | 7.120 | 7.900 | 13,487,913 | +0.93(+13.34%) |
Jun 10, 2009 | 6.570 | 7.190 | 6.550 | 6.970 | 11,089,208 | +0.73(+11.70%) |
Jun 09, 2009 | 6.270 | 6.400 | 6.085 | 6.240 | 2,991,191 | +0.03(+0.48%) |
Jun 08, 2009 | 6.070 | 6.280 | 6.000 | 6.210 | 3,081,181 | -0.14(-2.20%) |
Jun 05, 2009 | 6.520 | 6.640 | 6.230 | 6.350 | 4,515,429 | +0.17(+2.75%) |
Jun 04, 2009 | 6.090 | 6.250 | 5.860 | 6.180 | 3,570,921 | +0.31(+5.28%) |
Jun 03, 2009 | 6.290 | 6.330 | 5.750 | 5.870 | 4,388,959 | -0.55(-8.57%) |
Jun 02, 2009 | 6.270 | 6.489 | 6.200 | 6.420 | 3,862,892 | +0.09(+1.42%) |
Jun 01, 2009 | 6.270 | 6.400 | 6.100 | 6.330 | 6,065,140 | +0.32(+5.32%) |
May 29, 2009 | 6.500 | 6.500 | 5.800 | 6.010 | 5,856,684 | -0.30(-4.75%) |
May 28, 2009 | 6.400 | 6.530 | 6.060 | 6.310 | 4,166,245 | +0.07(+1.12%) |
May 27, 2009 | 6.590 | 6.800 | 6.200 | 6.240 | 4,233,942 | -0.30(-4.59%) |
May 26, 2009 | 6.000 | 6.700 | 5.810 | 6.540 | 4,064,400 | +0.40(+6.51%) |
May 22, 2009 | 6.420 | 6.590 | 6.120 | 6.140 | 2,783,900 | -0.14(-2.23%) |
May 21, 2009 | 6.250 | 6.430 | 6.000 | 6.280 | 4,240,709 | -0.32(-4.85%) |
May 20, 2009 | 6.850 | 7.330 | 6.540 | 6.600 | 6,660,716 | +0.10(+1.54%) |
May 19, 2009 | 6.180 | 6.820 | 6.110 | 6.500 | 4,423,406 | +0.33(+5.35%) |
May 18, 2009 | 5.810 | 6.190 | 5.700 | 6.170 | 4,104,866 | +0.67(+12.18%) |
May 15, 2009 | 5.810 | 6.130 | 5.320 | 5.500 | 6,751,392 | -0.19(-3.34%) |
May 14, 2009 | 5.000 | 5.880 | 4.840 | 5.690 | 7,265,242 | +0.51(+9.85%) |
May 13, 2009 | 6.250 | 6.250 | 5.100 | 5.180 | 7,798,189 | -1.33(-20.43%) |
May 12, 2009 | 7.250 | 7.400 | 6.100 | 6.510 | 5,461,707 | -0.51(-7.26%) |
May 11, 2009 | 6.900 | 7.130 | 6.600 | 7.020 | 4,272,492 | -0.31(-4.23%) |
May 08, 2009 | 7.610 | 7.680 | 7.050 | 7.330 | 5,285,248 | +0.31(+4.42%) |
May 07, 2009 | 8.250 | 8.370 | 6.850 | 7.020 | 7,309,465 | -0.91(-11.48%) |
May 06, 2009 | 7.990 | 8.390 | 7.580 | 7.930 | 10,135,475 | +0.25(+3.26%) |
May 05, 2009 | 7.280 | 7.850 | 6.770 | 7.680 | 11,001,630 | +0.75(+10.82%) |
May 04, 2009 | 6.100 | 7.080 | 6.020 | 6.930 | 13,042,237 | +1.64(+31.00%) |
May 01, 2009 | 4.040 | 5.600 | 4.020 | 5.290 | 10,859,751 | +1.25(+30.94%) |
Apr 30, 2009 | 3.880 | 4.150 | 3.860 | 4.040 | 4,610,920 | +0.28(+7.45%) |
Apr 29, 2009 | 3.560 | 3.810 | 3.550 | 3.760 | 3,335,644 | +0.24(+6.82%) |
Apr 28, 2009 | 3.500 | 3.650 | 3.300 | 3.520 | 2,641,493 | -0.04(-1.12%) |
Apr 27, 2009 | 3.510 | 3.780 | 3.500 | 3.560 | 2,796,500 | -0.23(-6.07%) |
Apr 24, 2009 | 3.670 | 3.900 | 3.620 | 3.790 | 3,821,609 | +0.20(+5.57%) |
Apr 23, 2009 | 3.650 | 3.840 | 3.430 | 3.590 | 4,433,153 | +0.02(+0.56%) |
Apr 22, 2009 | 3.200 | 3.750 | 3.140 | 3.570 | 5,142,103 | +0.21(+6.25%) |
Apr 21, 2009 | 2.850 | 3.440 | 2.750 | 3.360 | 5,322,497 | +0.42(+14.29%) |
Apr 20, 2009 | 3.700 | 3.700 | 2.920 | 2.940 | 5,877,431 | -0.88(-23.04%) |
Apr 17, 2009 | 3.880 | 3.900 | 3.680 | 3.820 | 3,359,957 | -0.03(-0.78%) |
Apr 16, 2009 | 3.980 | 3.980 | 3.710 | 3.850 | 3,660,574 | +0.01(+0.26%) |
Apr 15, 2009 | 3.660 | 3.840 | 3.600 | 3.840 | 4,085,093 | +0.16(+4.35%) |
Apr 14, 2009 | 3.910 | 4.200 | 3.600 | 3.680 | 5,891,055 | -0.23(-5.88%) |
Apr 13, 2009 | 3.540 | 4.150 | 3.450 | 3.910 | 6,478,077 | +0.31(+8.61%) |
Apr 09, 2009 | 3.270 | 3.600 | 3.160 | 3.600 | 5,232,269 | +0.59(+19.60%) |
Apr 08, 2009 | 3.170 | 3.210 | 2.860 | 3.010 | 4,241,664 | -0.02(-0.66%) |
Apr 07, 2009 | 3.150 | 3.300 | 2.930 | 3.030 | 5,045,872 | -0.39(-11.40%) |
Apr 06, 2009 | 3.850 | 3.900 | 3.300 | 3.420 | 6,212,726 | -0.30(-8.06%) |
Apr 03, 2009 | 3.020 | 3.930 | 3.000 | 3.720 | 12,799,533 | +0.73(+24.41%) |
Apr 02, 2009 | 2.470 | 2.990 | 2.470 | 2.990 | 8,053,857 | +0.69(+30.00%) |
Apr 01, 2009 | 1.970 | 2.300 | 1.900 | 2.300 | 3,751,978 | +0.19(+9.00%) |
Mar 31, 2009 | 2.050 | 2.140 | 2.000 | 2.110 | 3,728,366 | +0.18(+9.33%) |
Mar 30, 2009 | 2.160 | 2.190 | 1.880 | 1.930 | 4,693,796 | -0.41(-17.52%) |
Mar 26, 2009 | 2.290 | 2.440 | 2.160 | 2.340 | 5,015,010 | +0.29(+14.15%) |
Mar 25, 2009 | 1.890 | 2.270 | 1.890 | 2.050 | 4,524,615 | +0.14(+7.33%) |
Mar 24, 2009 | 1.960 | 2.070 | 1.860 | 1.910 | 2,771,877 | -0.12(-5.91%) |
Mar 23, 2009 | 1.910 | 2.100 | 1.830 | 2.030 | 4,419,610 | +0.29(+16.67%) |
Mar 20, 2009 | 2.210 | 2.220 | 1.720 | 1.740 | 3,888,594 | -0.43(-19.82%) |
Mar 19, 2009 | 1.950 | 2.270 | 1.760 | 2.170 | 5,794,026 | +0.52(+31.52%) |
Mar 18, 2009 | 1.590 | 1.725 | 1.400 | 1.650 | 2,874,302 | +0.06(+3.77%) |
Mar 17, 2009 | 1.530 | 1.590 | 1.260 | 1.590 | 2,423,008 | +0.05(+3.25%) |
Mar 16, 2009 | 1.670 | 1.790 | 1.450 | 1.540 | 4,167,774 | +0.02(+1.32%) |
Mar 13, 2009 | 1.690 | 1.770 | 1.450 | 1.520 | 2,771,113 | -0.08(-5.00%) |
Mar 12, 2009 | 1.510 | 1.600 | 1.180 | 1.600 | 3,271,274 | +0.09(+5.96%) |
Mar 11, 2009 | 1.900 | 1.900 | 1.400 | 1.510 | 6,705,559 | +0.15(+11.03%) |
Mar 10, 2009 | 1.160 | 1.490 | 1.151 | 1.360 | 5,302,868 | +0.30(+28.30%) |
Mar 09, 2009 | 1.090 | 1.180 | 1.040 | 1.060 | 2,182,694 | -0.04(-3.64%) |
Mar 06, 2009 | 1.270 | 1.290 | 1.060 | 1.100 | 2,342,983 | -0.10(-8.33%) |
Mar 05, 2009 | 1.450 | 1.510 | 1.200 | 1.200 | 3,008,302 | -0.30(-20.00%) |
Mar 04, 2009 | 1.550 | 1.600 | 1.350 | 1.500 | 5,286,890 | -0.18(-10.55%) |
Mar 02, 2009 | 2.200 | 2.200 | 1.630 | 1.677 | 3,502,594 | -0.54(-24.46%) |
Feb 27, 2009 | 2.220 | 2.410 | 2.200 | 2.220 | 2,573,500 | -0.20(-8.26%) |
Feb 26, 2009 | 2.260 | 2.690 | 2.260 | 2.420 | 4,104,431 | +0.16(+7.08%) |
Feb 25, 2009 | 2.450 | 2.450 | 2.210 | 2.260 | 2,820,344 | -0.21(-8.50%) |
Feb 24, 2009 | 2.320 | 2.520 | 2.190 | 2.470 | 3,397,598 | +0.15(+6.47%) |
Feb 23, 2009 | 2.320 | 2.490 | 2.300 | 2.320 | 2,637,019 | +0.10(+4.50%) |
Feb 20, 2009 | 2.790 | 2.850 | 2.110 | 2.220 | 4,999,724 | -0.65(-22.65%) |
Feb 19, 2009 | 3.210 | 3.420 | 2.870 | 2.870 | 2,559,279 | -0.30(-9.46%) |
Feb 18, 2009 | 3.330 | 3.360 | 3.030 | 3.170 | 2,576,945 | -0.09(-2.76%) |
Feb 17, 2009 | 3.700 | 3.700 | 3.260 | 3.260 | 2,576,168 | -0.58(-15.10%) |
Feb 13, 2009 | 3.990 | 4.090 | 3.770 | 3.840 | 1,870,163 | -0.13(-3.27%) |
Feb 12, 2009 | 3.710 | 4.010 | 3.660 | 3.970 | 2,026,462 | +0.03(+0.76%) |
Feb 11, 2009 | 4.050 | 4.150 | 3.760 | 3.940 | 2,636,832 | -0.05(-1.25%) |
Feb 10, 2009 | 4.260 | 4.560 | 3.910 | 3.990 | 3,682,604 | -0.28(-6.56%) |
Feb 09, 2009 | 4.400 | 4.500 | 4.200 | 4.270 | 2,508,590 | -0.08(-1.84%) |
Feb 06, 2009 | 4.200 | 4.410 | 4.130 | 4.350 | 3,671,016 | +0.23(+5.58%) |
Feb 05, 2009 | 3.980 | 4.190 | 3.860 | 4.120 | 3,858,272 | +0.12(+3.00%) |
Feb 04, 2009 | 4.050 | 4.150 | 3.730 | 4.000 | 4,168,509 | -0.02(-0.50%) |
Feb 03, 2009 | 3.810 | 4.070 | 3.600 | 4.020 | 5,237,485 | +0.32(+8.65%) |
Feb 02, 2009 | 3.550 | 3.810 | 3.300 | 3.700 | 6,473,872 | +0.15(+4.23%) |
Jan 30, 2009 | 4.420 | 4.420 | 3.430 | 3.550 | 12,078,624 | -0.73(-17.06%) |
Jan 29, 2009 | 4.610 | 4.780 | 4.110 | 4.280 | 15,437,651 | -0.32(-6.96%) |
Jan 28, 2009 | 5.670 | 5.750 | 4.010 | 4.600 | 16,580,193 | -2.75(-37.41%) |
Jan 27, 2009 | 7.530 | 7.810 | 7.250 | 7.350 | 550,200 | -0.06(-0.81%) |
Jan 26, 2009 | 7.730 | 8.090 | 7.290 | 7.410 | 547,574 | -0.24(-3.14%) |
Jan 23, 2009 | 7.260 | 7.910 | 7.050 | 7.650 | 673,124 | +0.28(+3.80%) |
Jan 22, 2009 | 7.780 | 7.840 | 7.290 | 7.370 | 878,893 | -0.63(-7.87%) |
Jan 21, 2009 | 7.190 | 8.000 | 6.890 | 8.000 | 1,383,405 | +0.59(+7.96%) |
Jan 20, 2009 | 8.340 | 8.350 | 7.400 | 7.410 | 976,440 | -1.08(-12.72%) |
Jan 16, 2009 | 8.720 | 8.900 | 8.030 | 8.490 | 732,515 | +0.00(+0.00%) |
Jan 15, 2009 | 8.140 | 8.710 | 7.510 | 8.490 | 1,172,584 | +0.32(+3.92%) |
Jan 14, 2009 | 8.860 | 8.980 | 8.120 | 8.170 | 1,083,750 | -0.99(-10.81%) |
Jan 13, 2009 | 9.460 | 9.590 | 8.700 | 9.160 | 1,731,792 | -0.25(-2.66%) |
Jan 12, 2009 | 11.52 | 11.56 | 9.250 | 9.410 | 1,789,721 | -2.21(-19.02%) |
Jan 09, 2009 | 12.05 | 12.12 | 11.47 | 11.62 | 711,173 | -0.43(-3.57%) |
Jan 08, 2009 | 11.38 | 12.10 | 11.09 | 12.05 | 1,052,902 | +0.48(+4.15%) |
Jan 07, 2009 | 11.99 | 11.99 | 11.43 | 11.57 | 1,379,254 | -0.98(-7.81%) |
Jan 06, 2009 | 12.35 | 12.80 | 12.08 | 12.55 | 1,816,909 | +0.64(+5.37%) |
Jan 05, 2009 | 11.56 | 12.13 | 10.91 | 11.91 | 1,475,522 | +0.19(+1.62%) |
Jan 02, 2009 | 10.10 | 11.80 | 10.10 | 11.72 | 1,435,168 | +1.72(+17.20%) |
Dec 31, 2008 | 9.390 | 10.22 | 9.390 | 10.00 | 695,614 | +0.55(+5.82%) |
Dec 30, 2008 | 8.900 | 9.460 | 8.710 | 9.450 | 484,213 | +0.58(+6.54%) |
Dec 29, 2008 | 9.030 | 9.250 | 8.680 | 8.870 | 572,985 | -0.13(-1.44%) |
Dec 26, 2008 | 8.610 | 9.020 | 8.420 | 9.000 | 281,938 | +0.45(+5.26%) |
Dec 24, 2008 | 8.540 | 8.620 | 8.440 | 8.550 | 314,434 | +0.06(+0.71%) |
Dec 23, 2008 | 8.480 | 8.830 | 8.100 | 8.490 | 627,135 | +0.14(+1.68%) |
Dec 22, 2008 | 8.680 | 8.850 | 8.120 | 8.350 | 822,611 | -0.33(-3.80%) |
Dec 19, 2008 | 8.260 | 8.800 | 8.120 | 8.680 | 1,558,092 | +0.01(+0.12%) |
Dec 18, 2008 | 9.800 | 9.920 | 8.600 | 8.670 | 1,347,102 | -1.05(-10.80%) |
Dec 17, 2008 | 8.950 | 10.17 | 8.930 | 9.720 | 1,737,826 | +0.18(+1.89%) |
Dec 16, 2008 | 9.600 | 9.650 | 8.950 | 9.540 | 1,549,667 | +0.26(+2.80%) |
Dec 15, 2008 | 9.510 | 10.25 | 9.110 | 9.280 | 1,964,439 | -0.14(-1.49%) |
Dec 12, 2008 | 8.340 | 9.500 | 8.100 | 9.420 | 1,493,165 | +0.52(+5.84%) |
Dec 11, 2008 | 8.870 | 9.880 | 8.180 | 8.900 | 2,634,280 | -0.31(-3.37%) |
Dec 10, 2008 | 7.880 | 9.340 | 7.770 | 9.210 | 2,846,579 | +1.81(+24.46%) |
Dec 09, 2008 | 6.960 | 8.000 | 6.770 | 7.400 | 2,931,770 | +0.29(+4.08%) |
Dec 08, 2008 | 6.320 | 7.250 | 6.270 | 7.110 | 1,841,743 | +1.15(+19.30%) |
Dec 05, 2008 | 5.770 | 6.130 | 5.380 | 5.960 | 1,772,655 | +0.04(+0.68%) |
Dec 04, 2008 | 6.850 | 6.990 | 5.790 | 5.920 | 1,736,668 | -1.03(-14.82%) |
Dec 03, 2008 | 6.650 | 7.020 | 6.210 | 6.950 | 1,939,398 | +0.40(+6.11%) |
Dec 02, 2008 | 6.500 | 6.780 | 6.130 | 6.550 | 1,664,853 | +0.25(+3.97%) |