Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.343 | 6.528 | 6.295 | 6.515 | 1,591,069 | +0.14(+2.23%) |
Nov 27, 2009 | 6.116 | 6.451 | 6.089 | 6.373 | 492,346 | -0.02(-0.37%) |
Nov 25, 2009 | 6.329 | 6.451 | 6.329 | 6.397 | 623,712 | +0.11(+1.83%) |
Nov 24, 2009 | 6.252 | 6.329 | 6.238 | 6.282 | 745,084 | +0.01(+0.22%) |
Nov 23, 2009 | 6.299 | 6.380 | 6.191 | 6.268 | 920,664 | +0.10(+1.70%) |
Nov 20, 2009 | 6.110 | 6.167 | 6.096 | 6.164 | 715,478 | +0.01(+0.11%) |
Nov 19, 2009 | 6.197 | 6.302 | 6.113 | 6.157 | 1,060,957 | -0.10(-1.57%) |
Nov 18, 2009 | 6.265 | 6.329 | 6.224 | 6.255 | 1,408,238 | +0.00(+0.05%) |
Nov 17, 2009 | 6.231 | 6.285 | 6.187 | 6.252 | 830,254 | -0.05(-0.80%) |
Nov 16, 2009 | 6.292 | 6.485 | 6.285 | 6.302 | 1,603,384 | +0.05(+0.76%) |
Nov 13, 2009 | 6.258 | 6.265 | 6.184 | 6.255 | 2,857,180 | +0.04(+0.71%) |
Nov 12, 2009 | 6.376 | 6.410 | 6.170 | 6.211 | 1,609,856 | -0.21(-3.21%) |
Nov 11, 2009 | 6.616 | 6.728 | 6.380 | 6.417 | 1,469,682 | -0.14(-2.06%) |
Nov 10, 2009 | 6.522 | 6.626 | 6.495 | 6.552 | 742,736 | +0.05(+0.73%) |
Nov 09, 2009 | 6.387 | 6.505 | 6.349 | 6.505 | 664,057 | +0.21(+3.27%) |
Nov 06, 2009 | 6.086 | 6.363 | 6.062 | 6.299 | 848,537 | +0.10(+1.58%) |
Nov 05, 2009 | 6.231 | 6.265 | 6.059 | 6.201 | 1,887,205 | +0.09(+1.55%) |
Nov 04, 2009 | 6.157 | 6.235 | 6.011 | 6.106 | 1,755,111 | +0.01(+0.17%) |
Nov 03, 2009 | 6.035 | 6.130 | 5.954 | 6.096 | 1,255,525 | +0.04(+0.73%) |
Nov 02, 2009 | 5.991 | 6.167 | 5.988 | 6.052 | 2,434,538 | +0.06(+1.07%) |
Oct 30, 2009 | 5.826 | 6.147 | 5.826 | 5.988 | 2,531,554 | +0.07(+1.20%) |
Oct 29, 2009 | 5.674 | 5.998 | 5.650 | 5.917 | 2,164,500 | +0.31(+5.61%) |
Oct 28, 2009 | 5.904 | 5.944 | 5.583 | 5.603 | 3,163,800 | -0.40(-6.64%) |
Oct 27, 2009 | 6.339 | 6.339 | 5.991 | 6.002 | 2,568,672 | -0.33(-5.23%) |
Oct 26, 2009 | 6.522 | 6.569 | 6.282 | 6.333 | 1,254,101 | -0.17(-2.60%) |
Oct 23, 2009 | 6.555 | 6.559 | 6.474 | 6.501 | 1,530,887 | -0.08(-1.18%) |
Oct 22, 2009 | 6.417 | 6.593 | 6.322 | 6.579 | 742,647 | +0.18(+2.74%) |
Oct 21, 2009 | 6.376 | 6.589 | 6.353 | 6.404 | 1,321,579 | -0.01(-0.11%) |
Oct 20, 2009 | 6.306 | 6.434 | 6.292 | 6.410 | 2,304,058 | -0.16(-2.47%) |
Oct 19, 2009 | 6.606 | 6.701 | 6.535 | 6.572 | 720,977 | -0.01(-0.15%) |
Oct 16, 2009 | 6.552 | 6.582 | 6.407 | 6.582 | 1,509,322 | -0.03(-0.46%) |
Oct 15, 2009 | 6.721 | 6.765 | 6.576 | 6.613 | 1,533,261 | -0.12(-1.76%) |
Oct 14, 2009 | 6.724 | 6.778 | 6.667 | 6.731 | 1,123,339 | +0.08(+1.22%) |
Oct 13, 2009 | 6.778 | 6.832 | 6.623 | 6.650 | 1,357,820 | -0.09(-1.40%) |
Oct 12, 2009 | 6.768 | 6.870 | 6.657 | 6.745 | 683,353 | -0.01(-0.20%) |
Oct 09, 2009 | 6.660 | 6.853 | 6.559 | 6.758 | 1,472,208 | +0.15(+2.30%) |
Oct 08, 2009 | 6.505 | 6.653 | 6.505 | 6.606 | 702,518 | +0.10(+1.56%) |
Oct 07, 2009 | 6.427 | 6.552 | 6.397 | 6.505 | 606,065 | +0.07(+1.16%) |
Oct 06, 2009 | 6.424 | 6.555 | 6.383 | 6.431 | 1,788,587 | +0.08(+1.33%) |
Oct 05, 2009 | 6.279 | 6.380 | 6.221 | 6.346 | 822,185 | +0.08(+1.29%) |
Oct 02, 2009 | 6.224 | 6.353 | 6.123 | 6.265 | 1,061,987 | -0.03(-0.48%) |
Oct 01, 2009 | 6.660 | 6.667 | 6.289 | 6.295 | 1,669,932 | -0.36(-5.48%) |
Sep 30, 2009 | 6.701 | 6.738 | 6.486 | 6.660 | 2,279,062 | +0.04(+0.56%) |
Sep 29, 2009 | 6.596 | 6.714 | 6.427 | 6.623 | 2,772,552 | +0.05(+0.82%) |
Sep 28, 2009 | 6.370 | 6.633 | 6.360 | 6.569 | 1,823,336 | +0.20(+3.13%) |
Sep 25, 2009 | 6.113 | 6.400 | 6.093 | 6.370 | 2,551,339 | +0.22(+3.57%) |
Sep 24, 2009 | 6.481 | 6.515 | 6.100 | 6.150 | 2,697,970 | -0.28(-4.41%) |
Sep 23, 2009 | 6.579 | 6.579 | 6.420 | 6.434 | 940,390 | -0.08(-1.30%) |
Sep 22, 2009 | 6.768 | 6.768 | 6.512 | 6.518 | 1,366,738 | -0.14(-2.03%) |
Sep 21, 2009 | 6.366 | 6.677 | 6.319 | 6.653 | 2,984,595 | +0.11(+1.76%) |
Sep 18, 2009 | 6.491 | 6.626 | 6.316 | 6.539 | 2,891,704 | +0.06(+0.99%) |
Sep 17, 2009 | 6.664 | 6.748 | 6.390 | 6.474 | 3,077,789 | -0.29(-4.29%) |
Sep 16, 2009 | 6.789 | 6.816 | 6.667 | 6.765 | 2,691,862 | -0.01(-0.10%) |
Sep 15, 2009 | 6.762 | 6.883 | 6.664 | 6.772 | 4,393,254 | -0.01(-0.15%) |
Sep 14, 2009 | 6.829 | 6.836 | 6.657 | 6.782 | 1,275,457 | -0.06(-0.89%) |
Sep 11, 2009 | 6.924 | 6.951 | 6.741 | 6.843 | 1,883,735 | -0.07(-1.03%) |
Sep 10, 2009 | 6.903 | 7.032 | 6.843 | 6.913 | 1,680,781 | -0.03(-0.49%) |
Sep 09, 2009 | 6.988 | 7.059 | 6.863 | 6.947 | 2,993,996 | -0.00(-0.05%) |
Sep 08, 2009 | 7.052 | 7.092 | 6.917 | 6.951 | 1,942,283 | +0.03(+0.39%) |
Sep 04, 2009 | 6.853 | 6.991 | 6.836 | 6.924 | 4,017,631 | +0.12(+1.74%) |
Sep 03, 2009 | 6.755 | 6.890 | 6.680 | 6.805 | 1,993,598 | +0.07(+1.10%) |
Sep 02, 2009 | 6.734 | 6.795 | 6.555 | 6.731 | 1,256,955 | +0.01(+0.10%) |
Sep 01, 2009 | 6.951 | 7.042 | 6.620 | 6.724 | 2,188,418 | -0.23(-3.30%) |
Aug 31, 2009 | 7.059 | 7.123 | 6.900 | 6.954 | 1,086,127 | -0.22(-3.01%) |
Aug 28, 2009 | 7.285 | 7.336 | 7.130 | 7.170 | 857,396 | -0.08(-1.12%) |
Aug 27, 2009 | 7.255 | 7.285 | 7.106 | 7.251 | 1,465,866 | -0.02(-0.33%) |
Aug 26, 2009 | 7.217 | 7.278 | 7.109 | 7.275 | 1,895,981 | -0.04(-0.51%) |
Aug 25, 2009 | 7.231 | 7.464 | 7.231 | 7.312 | 2,076,923 | +0.04(+0.51%) |
Aug 24, 2009 | 7.224 | 7.329 | 7.194 | 7.275 | 2,043,610 | +0.12(+1.70%) |
Aug 21, 2009 | 7.204 | 7.258 | 7.103 | 7.153 | 1,531,307 | +0.09(+1.29%) |
Aug 20, 2009 | 7.015 | 7.113 | 6.920 | 7.062 | 1,534,653 | +0.12(+1.75%) |
Aug 19, 2009 | 6.738 | 7.096 | 6.707 | 6.941 | 2,148,547 | +0.09(+1.28%) |
Aug 18, 2009 | 6.363 | 6.873 | 6.356 | 6.853 | 2,909,750 | +0.50(+7.81%) |
Aug 17, 2009 | 6.447 | 6.485 | 6.289 | 6.356 | 2,372,360 | -0.31(-4.61%) |
Aug 14, 2009 | 6.289 | 6.674 | 6.245 | 6.664 | 4,914,745 | +0.57(+9.43%) |
Aug 13, 2009 | 6.170 | 6.512 | 6.079 | 6.089 | 7,497,171 | +0.37(+6.50%) |
Aug 12, 2009 | 5.796 | 5.880 | 5.681 | 5.718 | 3,681,018 | -0.13(-2.25%) |
Aug 11, 2009 | 5.995 | 5.995 | 5.799 | 5.850 | 2,505,374 | -0.23(-3.78%) |
Aug 10, 2009 | 6.262 | 6.299 | 6.042 | 6.079 | 2,024,616 | -0.24(-3.74%) |
Aug 07, 2009 | 5.880 | 6.346 | 5.823 | 6.316 | 3,863,603 | +0.49(+8.47%) |
Aug 06, 2009 | 5.735 | 5.846 | 5.606 | 5.823 | 2,215,232 | +0.09(+1.65%) |
Aug 05, 2009 | 5.718 | 5.802 | 5.617 | 5.728 | 1,920,603 | +0.04(+0.65%) |
Aug 04, 2009 | 5.718 | 5.718 | 5.644 | 5.691 | 3,167,767 | +0.03(+0.48%) |
Aug 03, 2009 | 5.711 | 5.758 | 5.623 | 5.664 | 1,044,379 | +0.05(+0.90%) |
Jul 31, 2009 | 5.650 | 5.718 | 5.596 | 5.613 | 1,380,326 | -0.03(-0.60%) |
Jul 30, 2009 | 5.681 | 5.775 | 5.620 | 5.647 | 2,582,298 | +0.12(+2.21%) |
Jul 29, 2009 | 5.606 | 5.674 | 5.454 | 5.525 | 736,586 | -0.10(-1.86%) |
Jul 28, 2009 | 5.539 | 5.637 | 5.508 | 5.630 | 777,005 | +0.02(+0.36%) |
Jul 27, 2009 | 5.640 | 5.677 | 5.556 | 5.610 | 992,163 | -0.05(-0.95%) |
Jul 24, 2009 | 5.667 | 5.728 | 5.566 | 5.664 | 1,579,332 | -0.05(-0.83%) |
Jul 23, 2009 | 5.677 | 5.836 | 5.627 | 5.711 | 2,547,750 | +0.05(+0.83%) |
Jul 22, 2009 | 5.647 | 5.769 | 5.640 | 5.664 | 1,865,327 | +0.03(+0.48%) |
Jul 21, 2009 | 5.674 | 5.738 | 5.488 | 5.637 | 1,767,813 | -0.02(-0.36%) |
Jul 20, 2009 | 5.532 | 5.657 | 5.492 | 5.657 | 1,533,383 | +0.24(+4.43%) |
Jul 17, 2009 | 5.498 | 5.505 | 5.370 | 5.417 | 1,095,463 | -0.05(-0.87%) |
Jul 16, 2009 | 5.235 | 5.488 | 5.205 | 5.465 | 1,456,770 | +0.16(+3.06%) |
Jul 15, 2009 | 5.174 | 5.330 | 5.120 | 5.302 | 1,707,906 | +0.26(+5.16%) |
Jul 14, 2009 | 4.836 | 5.063 | 4.813 | 5.042 | 1,742,660 | +0.27(+5.59%) |
Jul 13, 2009 | 4.668 | 4.776 | 4.630 | 4.776 | 1,341,207 | +0.14(+3.06%) |
Jul 10, 2009 | 4.678 | 4.681 | 4.586 | 4.634 | 1,405,028 | -0.06(-1.22%) |
Jul 09, 2009 | 4.880 | 4.880 | 4.688 | 4.691 | 1,665,225 | -0.08(-1.63%) |
Jul 08, 2009 | 4.661 | 4.769 | 4.651 | 4.769 | 3,853,812 | +0.03(+0.57%) |
Jul 07, 2009 | 4.613 | 4.765 | 4.593 | 4.742 | 3,036,956 | +0.18(+4.00%) |
Jul 06, 2009 | 4.759 | 4.765 | 4.414 | 4.559 | 3,779,793 | -0.26(-5.46%) |
Jul 02, 2009 | 5.046 | 5.090 | 4.809 | 4.823 | 1,966,056 | -0.20(-3.90%) |
Jul 01, 2009 | 4.978 | 5.137 | 4.975 | 5.019 | 2,068,615 | +0.02(+0.41%) |
Jun 30, 2009 | 5.002 | 5.113 | 4.931 | 4.999 | 3,598,128 | +0.05(+1.09%) |
Jun 29, 2009 | 5.363 | 5.363 | 4.904 | 4.944 | 7,099,012 | -0.45(-8.39%) |
Jun 26, 2009 | 5.350 | 5.471 | 5.313 | 5.397 | 1,704,299 | +0.05(+0.88%) |
Jun 25, 2009 | 5.397 | 5.400 | 5.265 | 5.350 | 3,665,396 | +0.11(+2.13%) |
Jun 24, 2009 | 5.019 | 5.306 | 5.019 | 5.238 | 3,958,997 | +0.26(+5.30%) |
Jun 23, 2009 | 5.083 | 5.096 | 4.759 | 4.975 | 3,074,337 | -0.06(-1.21%) |
Jun 22, 2009 | 5.063 | 5.134 | 4.890 | 5.036 | 3,714,719 | -0.23(-4.30%) |
Jun 19, 2009 | 5.343 | 5.370 | 5.245 | 5.262 | 2,254,762 | -0.10(-1.89%) |
Jun 18, 2009 | 5.414 | 5.508 | 5.340 | 5.363 | 3,631,201 | +0.02(+0.44%) |
Jun 17, 2009 | 5.461 | 5.461 | 5.201 | 5.340 | 2,161,163 | -0.12(-2.29%) |
Jun 16, 2009 | 5.742 | 5.742 | 5.407 | 5.465 | 2,977,057 | -0.18(-3.17%) |
Jun 15, 2009 | 5.731 | 5.731 | 5.495 | 5.644 | 2,431,832 | -0.14(-2.39%) |
Jun 12, 2009 | 5.742 | 5.792 | 5.677 | 5.782 | 1,849,101 | -0.05(-0.93%) |
Jun 11, 2009 | 5.613 | 5.941 | 5.583 | 5.836 | 4,354,180 | +0.18(+3.10%) |
Jun 10, 2009 | 5.826 | 5.826 | 5.573 | 5.660 | 3,501,361 | -0.05(-0.83%) |
Jun 09, 2009 | 5.377 | 5.752 | 5.360 | 5.708 | 4,656,604 | +0.43(+8.19%) |
Jun 08, 2009 | 5.225 | 5.350 | 5.107 | 5.275 | 3,199,857 | -0.16(-2.92%) |
Jun 05, 2009 | 5.559 | 5.559 | 5.184 | 5.434 | 3,544,430 | +0.04(+0.69%) |
Jun 04, 2009 | 5.498 | 5.583 | 5.289 | 5.397 | 3,678,418 | -0.09(-1.72%) |
Jun 03, 2009 | 5.606 | 5.681 | 5.302 | 5.492 | 4,114,881 | -0.32(-5.52%) |
Jun 02, 2009 | 5.812 | 5.975 | 5.664 | 5.812 | 4,104,429 | -0.01(-0.23%) |
Jun 01, 2009 | 5.708 | 5.975 | 5.674 | 5.826 | 5,873,949 | +0.27(+4.86%) |
May 29, 2009 | 5.465 | 5.559 | 5.384 | 5.556 | 2,125,866 | +0.13(+2.43%) |
May 28, 2009 | 5.434 | 5.495 | 5.151 | 5.424 | 3,821,195 | -0.01(-0.12%) |
May 27, 2009 | 5.671 | 5.671 | 5.404 | 5.431 | 3,050,724 | -0.15(-2.66%) |
May 26, 2009 | 5.346 | 5.644 | 5.174 | 5.579 | 4,474,036 | +0.24(+4.42%) |
May 22, 2009 | 5.363 | 5.404 | 5.252 | 5.343 | 2,289,289 | +0.04(+0.70%) |
May 21, 2009 | 5.471 | 5.556 | 5.218 | 5.306 | 6,462,717 | -0.22(-4.03%) |
May 20, 2009 | 5.353 | 5.742 | 5.353 | 5.529 | 9,814,068 | +0.15(+2.70%) |
May 19, 2009 | 4.698 | 5.755 | 4.698 | 5.384 | 19,709,276 | +0.75(+16.10%) |
May 18, 2009 | 4.695 | 4.745 | 4.549 | 4.637 | 4,792,437 | +0.05(+1.10%) |
May 15, 2009 | 4.559 | 4.793 | 4.472 | 4.586 | 9,874,405 | +0.18(+4.14%) |
May 14, 2009 | 3.502 | 4.880 | 3.499 | 4.404 | 27,512,744 | +0.74(+20.18%) |
May 13, 2009 | 3.867 | 3.897 | 3.634 | 3.664 | 8,810,564 | -0.31(-7.74%) |
May 12, 2009 | 4.080 | 4.144 | 3.833 | 3.972 | 6,515,764 | -0.04(-0.93%) |
May 11, 2009 | 4.222 | 4.222 | 3.972 | 4.009 | 7,671,525 | -0.19(-4.43%) |
May 08, 2009 | 4.168 | 4.198 | 3.995 | 4.195 | 5,188,887 | +0.16(+3.93%) |
May 07, 2009 | 4.178 | 4.286 | 3.995 | 4.036 | 3,054,830 | -0.13(-3.08%) |
May 06, 2009 | 4.201 | 4.255 | 3.992 | 4.164 | 3,285,841 | +0.06(+1.40%) |
May 05, 2009 | 3.833 | 4.161 | 3.766 | 4.107 | 8,337,823 | +0.32(+8.47%) |
May 04, 2009 | 3.776 | 3.806 | 3.675 | 3.786 | 9,508,573 | +0.08(+2.09%) |
May 01, 2009 | 3.962 | 3.962 | 3.624 | 3.708 | 10,183,127 | -0.16(-4.10%) |
Apr 30, 2009 | 3.938 | 4.033 | 3.860 | 3.867 | 6,692,999 | +0.04(+1.15%) |
Apr 29, 2009 | 4.036 | 4.036 | 3.779 | 3.823 | 10,363,216 | -0.12(-3.17%) |
Apr 28, 2009 | 4.080 | 4.117 | 3.914 | 3.948 | 5,988,348 | -0.17(-4.02%) |
Apr 27, 2009 | 4.360 | 4.360 | 4.063 | 4.114 | 2,361,076 | -0.16(-3.79%) |
Apr 24, 2009 | 4.262 | 4.370 | 4.161 | 4.276 | 5,171,009 | +0.11(+2.68%) |
Apr 23, 2009 | 4.384 | 4.597 | 4.066 | 4.164 | 7,792,640 | -0.17(-3.90%) |
Apr 22, 2009 | 4.114 | 4.421 | 4.093 | 4.333 | 4,823,589 | +0.13(+3.05%) |
Apr 21, 2009 | 3.945 | 4.218 | 3.874 | 4.205 | 4,003,173 | +0.20(+5.06%) |
Apr 20, 2009 | 4.154 | 4.154 | 3.945 | 4.002 | 4,771,705 | -0.29(-6.69%) |
Apr 17, 2009 | 4.134 | 4.323 | 4.073 | 4.289 | 7,516,502 | +0.23(+5.75%) |
Apr 16, 2009 | 3.783 | 4.154 | 3.749 | 4.056 | 7,571,640 | +0.28(+7.33%) |
Apr 15, 2009 | 3.702 | 3.783 | 3.631 | 3.779 | 4,525,470 | +0.08(+2.29%) |
Apr 14, 2009 | 3.756 | 3.806 | 3.550 | 3.695 | 6,918,494 | -0.01(-0.18%) |
Apr 13, 2009 | 3.249 | 3.766 | 3.249 | 3.702 | 6,394,400 | +0.38(+11.50%) |
Apr 09, 2009 | 3.090 | 3.347 | 3.067 | 3.320 | 3,050,013 | +0.35(+11.70%) |
Apr 08, 2009 | 2.945 | 3.006 | 2.854 | 2.972 | 2,376,351 | +0.06(+2.09%) |
Apr 07, 2009 | 2.915 | 2.999 | 2.823 | 2.911 | 6,322,013 | -0.06(-2.16%) |
Apr 06, 2009 | 3.161 | 3.161 | 2.915 | 2.975 | 3,161,706 | -0.23(-7.26%) |
Apr 03, 2009 | 2.935 | 3.209 | 2.928 | 3.209 | 3,362,107 | +0.27(+9.07%) |
Apr 02, 2009 | 2.803 | 3.073 | 2.803 | 2.942 | 6,332,621 | +0.16(+5.58%) |
Apr 01, 2009 | 2.702 | 2.803 | 2.665 | 2.786 | 6,028,631 | +0.05(+1.85%) |
Mar 31, 2009 | 2.699 | 2.756 | 2.661 | 2.736 | 3,110,427 | +0.04(+1.50%) |
Mar 30, 2009 | 2.790 | 2.790 | 2.611 | 2.695 | 2,315,176 | -0.22(-7.64%) |
Mar 26, 2009 | 2.844 | 2.945 | 2.759 | 2.918 | 3,881,807 | +0.08(+2.98%) |
Mar 25, 2009 | 2.763 | 2.942 | 2.729 | 2.834 | 5,225,182 | +0.12(+4.35%) |
Mar 24, 2009 | 2.847 | 2.867 | 2.702 | 2.715 | 4,140,141 | -0.13(-4.63%) |
Mar 23, 2009 | 2.702 | 2.847 | 2.688 | 2.847 | 4,714,764 | +0.27(+10.34%) |
Mar 20, 2009 | 2.837 | 2.837 | 2.580 | 2.580 | 4,771,474 | -0.19(-6.83%) |
Mar 19, 2009 | 2.712 | 2.807 | 2.624 | 2.769 | 3,335,643 | +0.09(+3.27%) |
Mar 18, 2009 | 2.479 | 2.695 | 2.479 | 2.682 | 4,383,087 | +0.19(+7.44%) |
Mar 17, 2009 | 2.445 | 2.499 | 2.415 | 2.496 | 2,272,403 | +0.08(+3.36%) |
Mar 16, 2009 | 2.577 | 2.601 | 2.398 | 2.415 | 3,327,160 | -0.10(-4.16%) |
Mar 13, 2009 | 2.415 | 2.536 | 2.391 | 2.520 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.270 | 2.472 | 2.212 | 2.445 | 3,965,316 | +0.19(+8.55%) |
Mar 11, 2009 | 2.162 | 2.273 | 2.118 | 2.253 | 3,402,920 | +0.12(+5.71%) |
Mar 10, 2009 | 2.026 | 2.297 | 2.010 | 2.131 | 5,661,396 | +0.18(+8.98%) |
Mar 09, 2009 | 1.959 | 2.010 | 1.912 | 1.956 | 5,634,852 | -0.03(-1.70%) |
Mar 06, 2009 | 1.972 | 2.040 | 1.956 | 1.989 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.037 | 2.070 | 1.939 | 1.969 | 4,772,259 | -0.11(-5.20%) |
Mar 04, 2009 | 2.226 | 2.361 | 2.053 | 2.077 | 7,396,673 | -0.31(-13.14%) |
Mar 02, 2009 | 2.442 | 2.462 | 2.364 | 2.391 | 4,253,371 | -0.11(-4.32%) |
Feb 27, 2009 | 2.479 | 2.590 | 2.415 | 2.499 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.415 | 2.536 | 2.388 | 2.509 | 4,551,928 | +0.12(+5.24%) |
Feb 25, 2009 | 2.408 | 2.459 | 2.313 | 2.384 | 3,111,958 | -0.03(-1.12%) |
Feb 24, 2009 | 2.388 | 2.472 | 2.246 | 2.411 | 5,569,967 | +0.15(+6.73%) |
Feb 23, 2009 | 2.513 | 2.513 | 2.243 | 2.259 | 6,197,712 | -0.10(-4.15%) |
Feb 20, 2009 | 2.371 | 2.425 | 2.249 | 2.357 | 5,001,256 | -0.06(-2.65%) |
Feb 19, 2009 | 2.455 | 2.503 | 2.405 | 2.422 | 3,792,631 | -0.04(-1.51%) |
Feb 18, 2009 | 2.435 | 2.550 | 2.371 | 2.459 | 4,204,344 | +0.02(+0.69%) |
Feb 17, 2009 | 2.411 | 2.499 | 2.310 | 2.442 | 6,094,801 | -0.01(-0.41%) |
Feb 13, 2009 | 2.638 | 2.668 | 2.411 | 2.452 | 12,684,246 | -0.18(-6.80%) |
Feb 12, 2009 | 2.499 | 2.800 | 2.449 | 2.631 | 33,068,072 | -0.82(-23.70%) |
Feb 11, 2009 | 3.448 | 3.550 | 3.377 | 3.448 | 14,084,902 | -0.06(-1.83%) |
Feb 10, 2009 | 3.539 | 3.658 | 3.445 | 3.512 | 7,550,733 | -0.08(-2.26%) |
Feb 09, 2009 | 3.536 | 3.614 | 3.394 | 3.594 | 5,508,763 | +0.03(+0.95%) |
Feb 06, 2009 | 3.600 | 3.773 | 3.546 | 3.560 | 4,401,702 | -0.07(-2.04%) |
Feb 05, 2009 | 3.391 | 3.664 | 3.340 | 3.634 | 2,916,347 | +0.22(+6.43%) |
Feb 04, 2009 | 3.587 | 3.614 | 3.384 | 3.415 | 2,956,781 | -0.19(-5.16%) |
Feb 03, 2009 | 3.543 | 3.617 | 3.452 | 3.600 | 2,313,198 | +0.16(+4.61%) |
Feb 02, 2009 | 3.577 | 3.671 | 3.388 | 3.442 | 3,571,714 | -0.16(-4.41%) |
Jan 30, 2009 | 3.705 | 3.759 | 3.502 | 3.600 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.776 | 3.931 | 3.705 | 3.749 | 3,661,861 | -0.04(-1.16%) |
Jan 28, 2009 | 3.779 | 3.843 | 3.722 | 3.793 | 3,254,944 | +0.10(+2.74%) |
Jan 27, 2009 | 3.661 | 3.739 | 3.610 | 3.691 | 1,422,551 | +0.04(+1.20%) |
Jan 26, 2009 | 3.668 | 3.813 | 3.594 | 3.648 | 1,817,609 | -0.02(-0.55%) |
Jan 23, 2009 | 3.425 | 3.756 | 3.381 | 3.668 | 2,547,043 | +0.17(+4.73%) |
Jan 22, 2009 | 3.546 | 3.567 | 3.296 | 3.502 | 6,053,271 | -0.11(-3.17%) |
Jan 21, 2009 | 3.688 | 3.688 | 3.516 | 3.617 | 4,272,631 | -0.03(-0.74%) |
Jan 20, 2009 | 4.033 | 4.033 | 3.604 | 3.644 | 3,168,525 | -0.41(-10.01%) |
Jan 16, 2009 | 4.009 | 4.154 | 3.985 | 4.049 | 4,713,835 | +0.07(+1.70%) |
Jan 15, 2009 | 3.759 | 4.137 | 3.587 | 3.982 | 3,566,920 | +0.20(+5.36%) |
Jan 14, 2009 | 3.735 | 3.806 | 3.688 | 3.779 | 2,414,146 | -0.01(-0.27%) |
Jan 13, 2009 | 3.816 | 3.877 | 3.675 | 3.789 | 4,754,911 | +0.01(+0.18%) |
Jan 12, 2009 | 3.877 | 3.945 | 3.756 | 3.783 | 5,226,745 | -0.21(-5.17%) |
Jan 09, 2009 | 4.117 | 4.137 | 3.918 | 3.989 | 1,899,868 | -0.13(-3.12%) |
Jan 08, 2009 | 4.093 | 4.174 | 3.925 | 4.117 | 1,742,222 | -0.07(-1.61%) |
Jan 07, 2009 | 4.357 | 4.360 | 4.053 | 4.185 | 4,623,193 | -0.19(-4.32%) |
Jan 06, 2009 | 4.266 | 4.391 | 4.142 | 4.374 | 4,238,806 | +0.15(+3.60%) |
Jan 05, 2009 | 4.185 | 4.252 | 3.989 | 4.222 | 5,272,023 | +0.10(+2.46%) |
Jan 02, 2009 | 3.894 | 4.188 | 3.881 | 4.120 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.550 | 4.022 | 3.512 | 3.972 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.550 | 4.022 | 3.512 | 3.972 | 3,114,886 | +0.36(+9.91%) |
Dec 30, 2008 | 3.458 | 3.648 | 3.377 | 3.614 | 2,376,303 | +0.16(+4.49%) |
Dec 29, 2008 | 3.428 | 3.529 | 3.391 | 3.458 | 1,469,540 | +0.00(+0.10%) |
Dec 26, 2008 | 3.384 | 3.496 | 3.371 | 3.455 | 828,193 | +0.01(+0.29%) |
Dec 24, 2008 | 3.300 | 3.462 | 3.296 | 3.445 | 1,649,828 | +0.10(+2.93%) |
Dec 23, 2008 | 3.107 | 3.374 | 3.107 | 3.347 | 4,130,020 | +0.22(+6.90%) |
Dec 22, 2008 | 3.242 | 3.317 | 3.084 | 3.131 | 2,734,525 | -0.12(-3.74%) |
Dec 19, 2008 | 3.175 | 3.286 | 3.094 | 3.252 | 3,442,753 | +0.07(+2.12%) |
Dec 18, 2008 | 3.360 | 3.374 | 3.121 | 3.185 | 3,329,567 | -0.24(-7.09%) |
Dec 17, 2008 | 3.242 | 3.442 | 3.154 | 3.428 | 3,522,093 | +0.19(+5.73%) |
Dec 16, 2008 | 3.209 | 3.273 | 3.023 | 3.242 | 4,050,746 | +0.12(+3.90%) |
Dec 15, 2008 | 3.030 | 3.148 | 2.996 | 3.121 | 5,682,359 | +0.16(+5.24%) |
Dec 12, 2008 | 2.972 | 3.144 | 2.850 | 2.965 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.776 | 3.455 | 2.621 | 3.104 | 42,867,220 | -1.68(-35.14%) |
Dec 10, 2008 | 4.836 | 4.917 | 4.701 | 4.786 | 8,983,899 | -0.01(-0.28%) |
Dec 09, 2008 | 4.759 | 4.938 | 4.661 | 4.799 | 4,716,902 | -0.06(-1.25%) |
Dec 08, 2008 | 4.931 | 5.039 | 4.668 | 4.860 | 3,937,317 | +0.14(+2.93%) |
Dec 05, 2008 | 4.607 | 4.779 | 4.374 | 4.722 | 8,223,534 | -0.09(-1.89%) |
Dec 04, 2008 | 5.069 | 5.113 | 4.617 | 4.813 | 7,037,240 | -0.23(-4.62%) |
Dec 03, 2008 | 4.995 | 5.296 | 4.874 | 5.046 | 9,481,395 | -0.32(-6.04%) |
Dec 02, 2008 | 5.488 | 5.569 | 5.181 | 5.370 | 3,458,902 | +0.12(+2.25%) |