Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.905 | 9.415 | 8.901 | 9.388 | 61,249,020 | +0.48(+5.38%) |
Nov 27, 2009 | 8.801 | 8.989 | 8.746 | 8.909 | 17,717,620 | -0.15(-1.65%) |
Nov 25, 2009 | 9.104 | 9.112 | 9.016 | 9.058 | 17,597,366 | +0.01(+0.08%) |
Nov 24, 2009 | 9.020 | 9.104 | 8.897 | 9.051 | 28,682,382 | +0.05(+0.60%) |
Nov 23, 2009 | 8.817 | 9.024 | 8.793 | 8.997 | 30,459,872 | +0.25(+2.90%) |
Nov 20, 2009 | 8.853 | 8.882 | 8.728 | 8.744 | 43,659,396 | -0.15(-1.72%) |
Nov 19, 2009 | 8.847 | 9.008 | 8.824 | 8.897 | 39,539,708 | +0.00(+0.00%) |
Nov 18, 2009 | 9.024 | 9.043 | 8.863 | 8.897 | 27,878,662 | -0.18(-1.95%) |
Nov 17, 2009 | 9.098 | 9.120 | 8.939 | 9.074 | 30,203,612 | -0.05(-0.55%) |
Nov 16, 2009 | 9.139 | 9.254 | 9.089 | 9.123 | 28,579,546 | +0.02(+0.17%) |
Nov 13, 2009 | 9.208 | 9.227 | 9.058 | 9.108 | 30,094,888 | -0.07(-0.71%) |
Nov 12, 2009 | 9.135 | 9.239 | 9.112 | 9.173 | 38,621,000 | +0.06(+0.63%) |
Nov 11, 2009 | 9.054 | 9.154 | 9.012 | 9.116 | 34,256,076 | +0.13(+1.41%) |
Nov 10, 2009 | 8.981 | 9.062 | 8.912 | 8.989 | 32,816,770 | +0.06(+0.69%) |
Nov 09, 2009 | 8.970 | 9.016 | 8.878 | 8.928 | 37,721,384 | -0.03(-0.30%) |
Nov 06, 2009 | 8.882 | 9.016 | 8.805 | 8.955 | 23,448,824 | +0.04(+0.43%) |
Nov 05, 2009 | 8.813 | 8.978 | 8.770 | 8.916 | 32,309,970 | +0.26(+3.06%) |
Nov 04, 2009 | 8.636 | 8.782 | 8.598 | 8.652 | 31,656,086 | +0.02(+0.18%) |
Nov 03, 2009 | 8.540 | 8.667 | 8.487 | 8.636 | 37,164,364 | +0.03(+0.31%) |
Nov 02, 2009 | 8.464 | 8.732 | 8.253 | 8.609 | 56,052,024 | +0.07(+0.76%) |
Oct 30, 2009 | 8.840 | 8.863 | 8.490 | 8.544 | 49,315,332 | -0.28(-3.22%) |
Oct 29, 2009 | 8.828 | 8.935 | 8.786 | 8.828 | 31,992,240 | +0.10(+1.14%) |
Oct 28, 2009 | 8.786 | 9.051 | 8.701 | 8.728 | 51,066,516 | -0.15(-1.72%) |
Oct 27, 2009 | 8.882 | 9.081 | 8.759 | 8.881 | 41,732,368 | -0.07(-0.78%) |
Oct 26, 2009 | 8.997 | 9.135 | 8.832 | 8.951 | 47,508,656 | -0.09(-0.98%) |
Oct 23, 2009 | 9.100 | 9.361 | 8.978 | 9.039 | 65,265,776 | -0.16(-1.71%) |
Oct 22, 2009 | 9.223 | 9.369 | 8.928 | 9.196 | 137,937,552 | -0.41(-4.23%) |
Oct 21, 2009 | 9.764 | 9.898 | 9.559 | 9.603 | 106,293,768 | -0.01(-0.12%) |
Oct 20, 2009 | 9.492 | 9.702 | 9.484 | 9.615 | 38,270,668 | -0.03(-0.36%) |
Oct 19, 2009 | 9.488 | 9.687 | 9.361 | 9.649 | 45,015,376 | +0.25(+2.70%) |
Oct 16, 2009 | 9.615 | 9.626 | 9.334 | 9.396 | 48,746,492 | -0.16(-1.69%) |
Oct 15, 2009 | 9.687 | 9.737 | 9.538 | 9.557 | 35,933,280 | -0.20(-2.08%) |
Oct 14, 2009 | 9.766 | 9.776 | 9.599 | 9.760 | 40,662,708 | +0.10(+1.03%) |
Oct 13, 2009 | 9.592 | 9.733 | 9.565 | 9.661 | 53,076,776 | +0.15(+1.61%) |
Oct 12, 2009 | 9.519 | 9.565 | 9.419 | 9.507 | 30,180,264 | +0.14(+1.47%) |
Oct 09, 2009 | 9.499 | 9.538 | 9.315 | 9.369 | 31,080,950 | -0.15(-1.57%) |
Oct 08, 2009 | 9.427 | 9.645 | 9.419 | 9.519 | 66,051,700 | +0.18(+1.89%) |
Oct 07, 2009 | 9.169 | 9.350 | 9.093 | 9.342 | 42,861,192 | +0.15(+1.67%) |
Oct 06, 2009 | 8.924 | 9.193 | 8.916 | 9.189 | 74,869,184 | +0.40(+4.54%) |
Oct 05, 2009 | 8.740 | 8.851 | 8.667 | 8.790 | 33,861,368 | +0.08(+0.93%) |
Oct 02, 2009 | 8.774 | 8.851 | 8.648 | 8.709 | 38,224,272 | -0.21(-2.32%) |
Oct 01, 2009 | 9.031 | 9.035 | 8.778 | 8.916 | 43,234,436 | -0.14(-1.53%) |
Sep 30, 2009 | 9.181 | 9.189 | 8.866 | 9.054 | 60,862,580 | -0.10(-1.13%) |
Sep 29, 2009 | 9.135 | 9.193 | 9.043 | 9.158 | 28,711,310 | -0.02(-0.21%) |
Sep 28, 2009 | 9.039 | 9.212 | 9.008 | 9.177 | 27,845,506 | +0.18(+2.00%) |
Sep 25, 2009 | 9.035 | 9.066 | 8.912 | 8.997 | 33,435,020 | -0.03(-0.38%) |
Sep 24, 2009 | 9.242 | 9.265 | 8.905 | 9.031 | 41,864,540 | -0.10(-1.13%) |
Sep 23, 2009 | 9.350 | 9.427 | 9.112 | 9.135 | 33,689,436 | -0.25(-2.62%) |
Sep 22, 2009 | 9.373 | 9.396 | 9.231 | 9.380 | 36,397,612 | +0.12(+1.24%) |
Sep 21, 2009 | 9.338 | 9.338 | 9.158 | 9.265 | 33,703,904 | -0.07(-0.78%) |
Sep 18, 2009 | 9.407 | 9.492 | 9.323 | 9.338 | 55,031,640 | -0.03(-0.37%) |
Sep 17, 2009 | 9.227 | 9.446 | 9.212 | 9.373 | 44,762,472 | +0.04(+0.45%) |
Sep 16, 2009 | 9.380 | 9.411 | 9.204 | 9.331 | 68,412,824 | +0.07(+0.75%) |
Sep 15, 2009 | 9.392 | 9.404 | 9.193 | 9.262 | 57,963,780 | +0.12(+1.34%) |
Sep 14, 2009 | 8.974 | 9.150 | 8.963 | 9.139 | 35,691,104 | +0.10(+1.10%) |
Sep 11, 2009 | 9.043 | 9.150 | 8.947 | 9.039 | 46,169,644 | +0.02(+0.21%) |
Sep 10, 2009 | 8.817 | 9.062 | 8.805 | 9.020 | 55,404,584 | +0.32(+3.66%) |
Sep 09, 2009 | 8.544 | 8.782 | 8.498 | 8.701 | 58,372,176 | +0.33(+3.89%) |
Sep 08, 2009 | 8.444 | 8.479 | 8.295 | 8.375 | 32,611,124 | -0.03(-0.37%) |
Sep 04, 2009 | 8.210 | 8.425 | 8.149 | 8.406 | 34,265,124 | +0.18(+2.24%) |
Sep 03, 2009 | 8.160 | 8.249 | 8.118 | 8.222 | 35,553,020 | +0.03(+0.37%) |
Sep 02, 2009 | 8.348 | 8.368 | 8.160 | 8.191 | 49,471,792 | -0.13(-1.52%) |
Sep 01, 2009 | 8.494 | 8.893 | 8.253 | 8.318 | 99,587,208 | -0.18(-2.08%) |
Aug 31, 2009 | 8.521 | 8.556 | 8.421 | 8.494 | 25,946,316 | -0.12(-1.42%) |
Aug 28, 2009 | 8.640 | 8.801 | 8.579 | 8.617 | 35,344,776 | +0.02(+0.22%) |
Aug 27, 2009 | 8.517 | 8.655 | 8.444 | 8.598 | 32,775,142 | +0.05(+0.63%) |
Aug 26, 2009 | 8.506 | 8.563 | 8.352 | 8.544 | 42,296,500 | -0.02(-0.18%) |
Aug 25, 2009 | 8.536 | 8.640 | 8.475 | 8.559 | 28,116,346 | +0.03(+0.36%) |
Aug 24, 2009 | 8.467 | 8.598 | 8.467 | 8.529 | 27,707,200 | +0.06(+0.68%) |
Aug 21, 2009 | 8.279 | 8.479 | 8.172 | 8.471 | 41,706,904 | +0.26(+3.18%) |
Aug 20, 2009 | 8.068 | 8.245 | 8.068 | 8.210 | 24,096,328 | +0.10(+1.28%) |
Aug 19, 2009 | 7.942 | 8.137 | 7.884 | 8.107 | 38,182,628 | +0.07(+0.82%) |
Aug 18, 2009 | 8.022 | 8.091 | 7.961 | 8.041 | 30,931,124 | +0.05(+0.57%) |
Aug 17, 2009 | 8.099 | 8.230 | 7.888 | 7.995 | 52,573,612 | -0.31(-3.70%) |
Aug 14, 2009 | 8.487 | 8.506 | 8.249 | 8.302 | 40,113,008 | -0.20(-2.35%) |
Aug 13, 2009 | 8.655 | 8.659 | 8.444 | 8.502 | 39,250,024 | -0.07(-0.81%) |
Aug 12, 2009 | 8.496 | 8.671 | 8.464 | 8.571 | 38,507,656 | +0.08(+0.99%) |
Aug 11, 2009 | 8.579 | 8.629 | 8.441 | 8.487 | 41,531,768 | -0.14(-1.65%) |
Aug 10, 2009 | 8.694 | 8.694 | 8.498 | 8.629 | 33,712,000 | -0.02(-0.27%) |
Aug 07, 2009 | 8.724 | 8.878 | 8.640 | 8.652 | 60,970,240 | +0.03(+0.36%) |
Aug 06, 2009 | 8.233 | 8.675 | 8.206 | 8.621 | 68,693,896 | +0.33(+3.98%) |
Aug 05, 2009 | 8.333 | 8.410 | 8.126 | 8.291 | 53,952,216 | -0.09(-1.05%) |
Aug 04, 2009 | 8.383 | 8.464 | 8.274 | 8.379 | 41,004,824 | -0.08(-0.91%) |
Aug 03, 2009 | 8.517 | 8.525 | 8.333 | 8.456 | 66,333,576 | +0.30(+3.72%) |
Jul 31, 2009 | 8.314 | 8.314 | 8.149 | 8.153 | 46,991,100 | -0.16(-1.89%) |
Jul 30, 2009 | 8.318 | 8.464 | 8.253 | 8.310 | 42,840,540 | +0.10(+1.21%) |
Jul 29, 2009 | 8.283 | 8.464 | 8.180 | 8.210 | 37,590,976 | -0.17(-2.01%) |
Jul 28, 2009 | 8.210 | 8.437 | 8.191 | 8.379 | 50,225,716 | +0.03(+0.32%) |
Jul 27, 2009 | 8.256 | 8.425 | 8.149 | 8.352 | 48,458,128 | +0.20(+2.50%) |
Jul 24, 2009 | 8.153 | 8.220 | 8.084 | 8.149 | 50,134,324 | -0.11(-1.30%) |
Jul 23, 2009 | 8.068 | 8.276 | 7.949 | 8.256 | 151,396,608 | +0.79(+10.64%) |
Jul 22, 2009 | 7.194 | 7.481 | 7.174 | 7.462 | 90,111,272 | +0.20(+2.75%) |
Jul 21, 2009 | 7.251 | 7.286 | 7.113 | 7.263 | 50,703,424 | +0.04(+0.53%) |
Jul 20, 2009 | 7.136 | 7.244 | 7.052 | 7.224 | 32,173,732 | +0.11(+1.51%) |
Jul 17, 2009 | 7.178 | 7.182 | 7.025 | 7.117 | 32,357,818 | -0.01(-0.16%) |
Jul 16, 2009 | 6.763 | 7.232 | 6.756 | 7.128 | 87,751,064 | +0.29(+4.21%) |
Jul 15, 2009 | 6.607 | 6.887 | 6.568 | 6.841 | 66,457,364 | +0.28(+4.33%) |
Jul 14, 2009 | 6.445 | 6.572 | 6.392 | 6.557 | 58,953,232 | +0.13(+1.97%) |
Jul 13, 2009 | 6.261 | 6.445 | 6.177 | 6.430 | 46,398,564 | +0.18(+2.82%) |
Jul 10, 2009 | 6.142 | 6.304 | 6.142 | 6.254 | 42,639,152 | +0.08(+1.31%) |
Jul 09, 2009 | 6.169 | 6.234 | 6.050 | 6.173 | 46,346,212 | +0.03(+0.44%) |
Jul 08, 2009 | 6.154 | 6.292 | 6.089 | 6.146 | 46,427,112 | +0.04(+0.69%) |
Jul 07, 2009 | 6.330 | 6.365 | 6.081 | 6.104 | 48,105,392 | -0.21(-3.28%) |
Jul 06, 2009 | 6.265 | 6.330 | 6.185 | 6.311 | 46,612,432 | +0.04(+0.67%) |
Jul 02, 2009 | 6.380 | 6.380 | 6.223 | 6.269 | 36,885,488 | -0.17(-2.62%) |
Jul 01, 2009 | 6.599 | 6.622 | 6.419 | 6.438 | 42,028,668 | -0.13(-2.04%) |
Jun 30, 2009 | 6.607 | 6.703 | 6.457 | 6.572 | 67,803,104 | -0.09(-1.32%) |
Jun 29, 2009 | 6.687 | 6.787 | 6.614 | 6.660 | 136,063,584 | +0.00(+0.06%) |
Jun 26, 2009 | 6.549 | 6.714 | 6.538 | 6.657 | 73,725,992 | +0.08(+1.23%) |
Jun 25, 2009 | 6.522 | 6.584 | 6.365 | 6.576 | 28,661,960 | +0.15(+2.27%) |
Jun 24, 2009 | 6.338 | 6.566 | 6.307 | 6.430 | 35,531,176 | +0.13(+2.07%) |
Jun 23, 2009 | 6.261 | 6.361 | 6.169 | 6.300 | 43,746,604 | -0.01(-0.18%) |
Jun 22, 2009 | 6.557 | 6.622 | 6.284 | 6.311 | 42,688,064 | -0.32(-4.80%) |
Jun 19, 2009 | 6.660 | 6.706 | 6.587 | 6.630 | 36,304,200 | +0.06(+0.93%) |
Jun 18, 2009 | 6.545 | 6.614 | 6.476 | 6.568 | 39,403,048 | +0.01(+0.18%) |
Jun 17, 2009 | 6.595 | 6.668 | 6.522 | 6.557 | 41,527,348 | -0.05(-0.81%) |
Jun 16, 2009 | 6.695 | 6.775 | 6.530 | 6.610 | 37,008,848 | -0.07(-0.98%) |
Jun 15, 2009 | 6.768 | 6.806 | 6.553 | 6.676 | 40,276,664 | -0.15(-2.25%) |
Jun 12, 2009 | 6.883 | 6.887 | 6.695 | 6.829 | 28,368,498 | -0.03(-0.45%) |
Jun 11, 2009 | 6.810 | 6.963 | 6.760 | 6.860 | 86,226,888 | +0.10(+1.42%) |
Jun 10, 2009 | 6.898 | 6.906 | 6.649 | 6.764 | 44,720,528 | -0.03(-0.45%) |
Jun 09, 2009 | 6.833 | 6.875 | 6.760 | 6.795 | 32,437,736 | +0.03(+0.40%) |
Jun 08, 2009 | 6.768 | 6.887 | 6.668 | 6.768 | 32,097,192 | -0.08(-1.12%) |
Jun 05, 2009 | 6.914 | 6.960 | 6.737 | 6.845 | 48,813,176 | -0.06(-0.89%) |
Jun 04, 2009 | 6.848 | 6.948 | 6.837 | 6.906 | 49,279,968 | +0.01(+0.17%) |
Jun 03, 2009 | 7.006 | 7.002 | 6.766 | 6.894 | 87,475,712 | +0.00(+0.06%) |
Jun 02, 2009 | 7.006 | 7.021 | 6.845 | 6.891 | 43,211,932 | -0.11(-1.54%) |
Jun 01, 2009 | 6.856 | 7.056 | 6.783 | 6.998 | 39,729,696 | +0.24(+3.52%) |
May 29, 2009 | 6.649 | 6.760 | 6.603 | 6.760 | 34,766,508 | +0.11(+1.61%) |
May 28, 2009 | 6.511 | 6.695 | 6.334 | 6.653 | 44,856,248 | +0.16(+2.48%) |
May 27, 2009 | 6.710 | 6.749 | 6.461 | 6.492 | 49,169,308 | -0.24(-3.53%) |
May 26, 2009 | 6.576 | 6.802 | 6.503 | 6.729 | 38,740,380 | +0.07(+1.04%) |
May 22, 2009 | 6.568 | 6.752 | 6.469 | 6.660 | 33,036,988 | +0.08(+1.22%) |
May 21, 2009 | 6.718 | 6.752 | 6.484 | 6.580 | 36,626,148 | -0.21(-3.16%) |
May 20, 2009 | 6.837 | 7.040 | 6.737 | 6.795 | 30,828,398 | -0.06(-0.90%) |
May 19, 2009 | 6.810 | 6.929 | 6.660 | 6.856 | 37,803,672 | +0.07(+0.96%) |
May 18, 2009 | 6.526 | 6.791 | 6.488 | 6.791 | 40,935,936 | +0.30(+4.67%) |
May 15, 2009 | 6.484 | 6.547 | 6.380 | 6.488 | 34,885,728 | +0.03(+0.42%) |
May 14, 2009 | 6.288 | 6.553 | 6.246 | 6.461 | 46,598,240 | +0.26(+4.14%) |
May 13, 2009 | 6.453 | 6.488 | 6.181 | 6.204 | 43,572,476 | -0.35(-5.27%) |
May 12, 2009 | 6.607 | 6.695 | 6.476 | 6.549 | 24,683,384 | -0.06(-0.93%) |
May 11, 2009 | 6.541 | 6.710 | 6.472 | 6.610 | 29,221,952 | -0.06(-0.86%) |
May 08, 2009 | 6.472 | 6.743 | 6.445 | 6.668 | 45,306,412 | +0.25(+3.82%) |
May 07, 2009 | 6.695 | 6.745 | 6.307 | 6.422 | 51,593,476 | -0.16(-2.39%) |
May 06, 2009 | 6.645 | 6.760 | 6.449 | 6.580 | 54,183,856 | -0.02(-0.23%) |
May 05, 2009 | 6.373 | 6.624 | 6.353 | 6.595 | 51,938,652 | +0.17(+2.69%) |
May 04, 2009 | 6.434 | 6.465 | 6.292 | 6.422 | 32,833,320 | +0.09(+1.39%) |
May 01, 2009 | 6.188 | 6.396 | 6.165 | 6.334 | 37,007,220 | +0.02(+0.24%) |
Apr 30, 2009 | 6.407 | 6.543 | 6.307 | 6.319 | 48,532,608 | +0.00(+0.00%) |
Apr 29, 2009 | 6.238 | 6.445 | 6.196 | 6.319 | 51,721,528 | +0.10(+1.67%) |
Apr 28, 2009 | 6.200 | 6.357 | 6.181 | 6.215 | 55,228,200 | -0.10(-1.64%) |
Apr 27, 2009 | 6.219 | 6.392 | 6.177 | 6.319 | 50,441,444 | -0.12(-1.85%) |
Apr 24, 2009 | 6.369 | 6.499 | 6.169 | 6.438 | 83,460,944 | +0.06(+0.96%) |
Apr 23, 2009 | 6.150 | 6.465 | 6.081 | 6.376 | 157,366,784 | +0.71(+12.45%) |
Apr 22, 2009 | 5.456 | 5.793 | 5.394 | 5.670 | 79,900,512 | +0.19(+3.43%) |
Apr 21, 2009 | 5.314 | 5.494 | 5.245 | 5.483 | 50,300,224 | +0.09(+1.64%) |
Apr 20, 2009 | 5.479 | 5.479 | 5.291 | 5.394 | 35,376,276 | -0.13(-2.29%) |
Apr 17, 2009 | 5.494 | 5.559 | 5.295 | 5.521 | 45,485,872 | -0.01(-0.14%) |
Apr 16, 2009 | 5.636 | 5.647 | 5.390 | 5.529 | 48,618,944 | +0.03(+0.63%) |
Apr 15, 2009 | 5.544 | 5.647 | 5.463 | 5.494 | 63,228,196 | -0.02(-0.42%) |
Apr 14, 2009 | 5.571 | 5.624 | 5.456 | 5.517 | 33,128,748 | -0.10(-1.71%) |
Apr 13, 2009 | 5.613 | 5.647 | 5.517 | 5.613 | 28,357,012 | -0.15(-2.60%) |
Apr 09, 2009 | 5.552 | 5.770 | 5.467 | 5.763 | 45,265,764 | +0.41(+7.67%) |
Apr 08, 2009 | 5.248 | 5.360 | 5.156 | 5.352 | 28,973,938 | +0.14(+2.65%) |
Apr 07, 2009 | 5.337 | 5.344 | 5.199 | 5.214 | 30,760,676 | -0.16(-3.07%) |
Apr 06, 2009 | 5.390 | 5.486 | 5.275 | 5.379 | 32,941,824 | -0.11(-2.03%) |
Apr 03, 2009 | 5.295 | 5.613 | 5.229 | 5.490 | 48,354,004 | +0.27(+5.22%) |
Apr 02, 2009 | 5.183 | 5.364 | 5.049 | 5.218 | 69,506,072 | +0.18(+3.58%) |
Apr 01, 2009 | 4.738 | 5.199 | 4.711 | 5.037 | 64,315,748 | +0.22(+4.54%) |
Mar 31, 2009 | 4.819 | 4.872 | 4.773 | 4.819 | 36,004,256 | +0.03(+0.64%) |
Mar 30, 2009 | 4.834 | 4.899 | 4.688 | 4.788 | 34,111,952 | -0.24(-4.73%) |
Mar 26, 2009 | 4.949 | 5.060 | 4.903 | 5.026 | 34,625,660 | +0.15(+3.15%) |
Mar 25, 2009 | 4.896 | 4.995 | 4.734 | 4.872 | 30,595,158 | +0.03(+0.63%) |
Mar 24, 2009 | 4.949 | 4.984 | 4.811 | 4.842 | 29,902,034 | -0.17(-3.37%) |
Mar 23, 2009 | 4.888 | 5.011 | 4.700 | 5.011 | 35,875,728 | +0.37(+8.02%) |
Mar 20, 2009 | 4.742 | 4.777 | 4.597 | 4.638 | 39,803,248 | -0.06(-1.23%) |
Mar 19, 2009 | 4.746 | 4.750 | 4.619 | 4.696 | 32,267,546 | +0.01(+0.16%) |
Mar 18, 2009 | 4.604 | 4.796 | 4.546 | 4.688 | 32,734,726 | +0.03(+0.66%) |
Mar 17, 2009 | 4.439 | 4.669 | 4.439 | 4.658 | 30,944,822 | +0.22(+5.02%) |
Mar 16, 2009 | 4.604 | 4.631 | 4.427 | 4.435 | 33,700,536 | -0.14(-3.10%) |
Mar 13, 2009 | 4.688 | 4.700 | 4.466 | 4.577 | 42,181,380 | -0.08(-1.73%) |
Mar 12, 2009 | 4.566 | 4.684 | 4.435 | 4.658 | 50,953,792 | +0.20(+4.39%) |
Mar 11, 2009 | 4.320 | 4.508 | 4.220 | 4.462 | 47,090,604 | +0.20(+4.77%) |
Mar 10, 2009 | 4.067 | 4.278 | 4.013 | 4.259 | 48,187,152 | +0.32(+8.08%) |
Mar 09, 2009 | 3.940 | 4.159 | 3.921 | 3.940 | 38,422,088 | -0.06(-1.53%) |
Mar 06, 2009 | 4.044 | 4.067 | 3.802 | 4.002 | 59,570,664 | -0.01(-0.29%) |
Mar 05, 2009 | 4.071 | 4.140 | 3.998 | 4.013 | 59,616,652 | -0.13(-3.24%) |
Mar 04, 2009 | 4.086 | 4.216 | 3.998 | 4.147 | 57,691,904 | +0.12(+2.95%) |
Mar 02, 2009 | 4.078 | 4.209 | 3.944 | 4.028 | 65,396,512 | -0.14(-3.40%) |
Feb 27, 2009 | 4.316 | 4.328 | 4.028 | 4.170 | 78,030,896 | -0.22(-5.07%) |
Feb 26, 2009 | 4.562 | 4.630 | 4.374 | 4.393 | 30,189,534 | -0.11(-2.39%) |
Feb 25, 2009 | 4.470 | 4.661 | 4.447 | 4.500 | 50,771,948 | -0.03(-0.68%) |
Feb 24, 2009 | 4.458 | 4.558 | 4.351 | 4.531 | 44,474,644 | +0.11(+2.43%) |
Feb 23, 2009 | 4.700 | 4.723 | 4.397 | 4.424 | 34,373,064 | -0.25(-5.34%) |
Feb 20, 2009 | 4.623 | 4.738 | 4.585 | 4.673 | 36,697,912 | +0.01(+0.16%) |
Feb 19, 2009 | 4.849 | 4.896 | 4.635 | 4.665 | 28,027,804 | -0.13(-2.64%) |
Feb 18, 2009 | 4.731 | 4.871 | 4.642 | 4.792 | 26,632,028 | +0.07(+1.38%) |
Feb 17, 2009 | 4.880 | 4.880 | 4.711 | 4.727 | 29,928,438 | -0.33(-6.60%) |
Feb 13, 2009 | 5.137 | 5.187 | 5.011 | 5.060 | 22,511,628 | -0.07(-1.42%) |
Feb 12, 2009 | 4.965 | 5.133 | 4.949 | 5.133 | 45,915,252 | +0.01(+0.22%) |
Feb 11, 2009 | 5.156 | 5.229 | 5.076 | 5.122 | 38,408,124 | +0.00(+0.00%) |
Feb 10, 2009 | 5.252 | 5.325 | 5.091 | 5.122 | 56,851,280 | -0.19(-3.61%) |
Feb 09, 2009 | 5.195 | 5.364 | 5.141 | 5.314 | 24,672,458 | +0.08(+1.61%) |
Feb 06, 2009 | 4.991 | 5.252 | 4.988 | 5.229 | 32,206,438 | +0.16(+3.18%) |
Feb 05, 2009 | 4.788 | 5.091 | 4.734 | 5.068 | 39,349,360 | +0.23(+4.84%) |
Feb 04, 2009 | 4.945 | 5.014 | 4.780 | 4.834 | 30,919,904 | -0.09(-1.87%) |
Feb 03, 2009 | 4.700 | 4.957 | 4.658 | 4.926 | 43,804,072 | +0.23(+4.99%) |
Feb 02, 2009 | 4.592 | 4.754 | 4.577 | 4.692 | 28,379,880 | +0.08(+1.75%) |
Jan 30, 2009 | 4.761 | 4.761 | 4.592 | 4.612 | 31,931,368 | -0.09(-1.88%) |
Jan 29, 2009 | 4.815 | 4.899 | 4.684 | 4.700 | 33,564,784 | -0.18(-3.69%) |
Jan 28, 2009 | 4.757 | 4.968 | 4.715 | 4.880 | 35,720,860 | +0.24(+5.21%) |
Jan 27, 2009 | 4.573 | 4.673 | 4.527 | 4.638 | 29,855,688 | +0.08(+1.85%) |
Jan 26, 2009 | 4.604 | 4.673 | 4.454 | 4.554 | 30,536,946 | -0.05(-1.08%) |
Jan 23, 2009 | 4.385 | 4.661 | 4.347 | 4.604 | 51,971,272 | +0.13(+2.83%) |
Jan 22, 2009 | 4.592 | 4.592 | 4.389 | 4.477 | 112,893,656 | -0.62(-12.12%) |
Jan 21, 2009 | 4.942 | 5.118 | 4.880 | 5.095 | 47,267,104 | +0.28(+5.82%) |
Jan 20, 2009 | 5.068 | 5.110 | 4.803 | 4.815 | 37,800,924 | -0.27(-5.35%) |
Jan 16, 2009 | 5.252 | 5.260 | 4.949 | 5.087 | 50,458,520 | -0.07(-1.34%) |
Jan 15, 2009 | 5.018 | 5.218 | 4.922 | 5.156 | 48,245,428 | +0.20(+4.02%) |
Jan 14, 2009 | 5.252 | 5.268 | 4.903 | 4.957 | 53,133,980 | -0.46(-8.56%) |
Jan 13, 2009 | 5.410 | 5.475 | 5.314 | 5.421 | 44,186,244 | +0.05(+0.86%) |
Jan 12, 2009 | 5.502 | 5.525 | 5.344 | 5.375 | 27,338,992 | -0.07(-1.27%) |
Jan 09, 2009 | 5.609 | 5.653 | 5.398 | 5.444 | 24,256,140 | -0.18(-3.27%) |
Jan 08, 2009 | 5.548 | 5.678 | 5.479 | 5.628 | 26,819,046 | +0.03(+0.55%) |
Jan 07, 2009 | 5.578 | 5.663 | 5.513 | 5.598 | 25,326,744 | -0.23(-3.89%) |
Jan 06, 2009 | 5.670 | 5.939 | 5.655 | 5.824 | 33,600,028 | +0.16(+2.78%) |
Jan 05, 2009 | 5.613 | 5.705 | 5.467 | 5.667 | 27,102,360 | +0.04(+0.75%) |
Jan 02, 2009 | 5.383 | 5.647 | 5.298 | 5.624 | 23,514,652 | +0.27(+5.01%) |
Dec 31, 2008 | 5.271 | 5.463 | 5.202 | 5.356 | 27,006,174 | +0.00(+0.00%) |
Dec 30, 2008 | 5.172 | 5.356 | 5.130 | 5.356 | 24,703,808 | +0.21(+4.18%) |
Dec 29, 2008 | 5.241 | 5.279 | 5.030 | 5.141 | 19,192,950 | -0.08(-1.47%) |
Dec 26, 2008 | 5.256 | 5.360 | 5.191 | 5.218 | 8,972,288 | -0.02(-0.37%) |
Dec 24, 2008 | 5.229 | 5.279 | 5.199 | 5.237 | 6,905,251 | +0.01(+0.22%) |
Dec 23, 2008 | 5.498 | 5.498 | 5.114 | 5.225 | 41,238,772 | -0.18(-3.40%) |
Dec 22, 2008 | 5.555 | 5.590 | 5.275 | 5.410 | 28,717,424 | -0.13(-2.42%) |
Dec 19, 2008 | 5.529 | 5.647 | 5.475 | 5.544 | 48,216,664 | -0.06(-1.10%) |
Dec 18, 2008 | 5.820 | 5.839 | 5.479 | 5.605 | 37,377,132 | -0.16(-2.73%) |
Dec 17, 2008 | 5.759 | 5.939 | 5.709 | 5.763 | 41,044,968 | -0.06(-0.99%) |
Dec 16, 2008 | 5.387 | 5.866 | 5.387 | 5.820 | 63,800,720 | +0.48(+9.06%) |
Dec 15, 2008 | 5.452 | 5.509 | 5.279 | 5.337 | 36,697,740 | -0.14(-2.52%) |
Dec 12, 2008 | 5.218 | 5.529 | 5.137 | 5.475 | 43,728,404 | +0.18(+3.48%) |
Dec 11, 2008 | 5.264 | 5.444 | 5.168 | 5.291 | 39,865,396 | +0.00(+0.00%) |
Dec 10, 2008 | 5.394 | 5.459 | 5.076 | 5.291 | 47,540,944 | -0.15(-2.75%) |
Dec 09, 2008 | 5.440 | 5.617 | 5.333 | 5.440 | 44,564,056 | -0.03(-0.56%) |
Dec 08, 2008 | 5.390 | 5.571 | 5.341 | 5.471 | 44,857,628 | +0.12(+2.15%) |
Dec 05, 2008 | 5.045 | 5.364 | 4.903 | 5.356 | 53,601,312 | +0.21(+4.18%) |
Dec 04, 2008 | 5.141 | 5.310 | 4.995 | 5.141 | 52,849,208 | -0.09(-1.69%) |
Dec 03, 2008 | 5.049 | 5.337 | 4.930 | 5.229 | 56,613,136 | +0.14(+2.79%) |
Dec 02, 2008 | 4.804 | 5.107 | 4.804 | 5.087 | 61,738,484 | +0.40(+8.42%) |