Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.273 | 9.497 | 9.135 | 9.355 | 5,283,972 | +0.03(+0.37%) |
Nov 27, 2009 | 9.259 | 9.534 | 9.121 | 9.321 | 2,367,120 | -0.39(-3.97%) |
Nov 25, 2009 | 9.776 | 9.782 | 9.569 | 9.707 | 3,966,729 | +0.03(+0.28%) |
Nov 24, 2009 | 9.927 | 9.934 | 9.638 | 9.679 | 4,038,694 | -0.23(-2.36%) |
Nov 23, 2009 | 9.838 | 10.26 | 9.810 | 9.913 | 6,156,775 | +0.24(+2.49%) |
Nov 20, 2009 | 9.789 | 9.851 | 9.507 | 9.672 | 5,332,614 | -0.21(-2.09%) |
Nov 19, 2009 | 9.989 | 9.989 | 9.693 | 9.879 | 6,061,757 | -0.22(-2.18%) |
Nov 18, 2009 | 10.04 | 10.12 | 9.886 | 10.10 | 5,391,808 | -0.01(-0.14%) |
Nov 17, 2009 | 10.07 | 10.13 | 9.948 | 10.11 | 4,774,490 | +0.03(+0.27%) |
Nov 16, 2009 | 9.707 | 10.24 | 9.652 | 10.09 | 7,875,465 | +0.43(+4.50%) |
Nov 13, 2009 | 9.290 | 9.703 | 9.224 | 9.652 | 9,575,683 | +0.45(+4.87%) |
Nov 12, 2009 | 9.342 | 9.472 | 9.176 | 9.204 | 5,856,235 | -0.15(-1.62%) |
Nov 11, 2009 | 9.224 | 9.410 | 9.162 | 9.355 | 5,530,866 | +0.21(+2.26%) |
Nov 10, 2009 | 8.983 | 9.228 | 8.942 | 9.149 | 5,446,193 | +0.06(+0.61%) |
Nov 09, 2009 | 8.790 | 9.156 | 8.790 | 9.094 | 5,194,318 | +0.41(+4.76%) |
Nov 06, 2009 | 8.453 | 8.701 | 8.398 | 8.680 | 5,748,320 | +0.35(+4.22%) |
Nov 05, 2009 | 8.219 | 8.556 | 8.219 | 8.329 | 5,038,100 | +0.19(+2.28%) |
Nov 04, 2009 | 8.356 | 8.494 | 8.143 | 8.143 | 7,386,294 | -0.14(-1.66%) |
Nov 03, 2009 | 8.019 | 8.377 | 8.005 | 8.281 | 8,173,514 | +0.25(+3.18%) |
Nov 02, 2009 | 8.046 | 8.370 | 7.881 | 8.026 | 9,229,266 | -0.07(-0.85%) |
Oct 30, 2009 | 8.522 | 8.618 | 7.978 | 8.095 | 13,679,909 | -0.45(-5.32%) |
Oct 29, 2009 | 8.425 | 8.770 | 8.370 | 8.549 | 8,511,371 | +0.19(+2.22%) |
Oct 28, 2009 | 9.045 | 9.045 | 8.343 | 8.363 | 11,356,843 | -0.65(-7.19%) |
Oct 27, 2009 | 9.507 | 9.610 | 8.894 | 9.011 | 11,963,779 | -0.37(-3.89%) |
Oct 26, 2009 | 9.314 | 9.817 | 9.224 | 9.376 | 8,945,836 | +0.05(+0.52%) |
Oct 23, 2009 | 9.273 | 9.397 | 9.162 | 9.328 | 7,603,486 | -0.18(-1.88%) |
Oct 22, 2009 | 9.032 | 9.603 | 8.928 | 9.507 | 7,778,490 | +0.55(+6.15%) |
Oct 21, 2009 | 9.362 | 9.534 | 8.945 | 8.956 | 6,416,964 | -0.43(-4.55%) |
Oct 20, 2009 | 9.245 | 9.421 | 9.231 | 9.383 | 4,777,407 | -0.12(-1.23%) |
Oct 19, 2009 | 9.479 | 9.638 | 9.404 | 9.500 | 5,076,493 | +0.06(+0.66%) |
Oct 16, 2009 | 9.776 | 9.886 | 9.383 | 9.438 | 6,279,336 | -0.01(-0.15%) |
Oct 15, 2009 | 9.424 | 9.514 | 9.383 | 9.452 | 4,064,210 | -0.02(-0.21%) |
Oct 14, 2009 | 9.355 | 9.486 | 9.328 | 9.472 | 5,424,810 | +0.28(+3.00%) |
Oct 13, 2009 | 9.018 | 9.280 | 8.949 | 9.197 | 4,850,614 | +0.13(+1.44%) |
Oct 12, 2009 | 9.183 | 9.218 | 8.997 | 9.066 | 3,704,689 | +0.19(+2.17%) |
Oct 09, 2009 | 8.949 | 9.032 | 8.825 | 8.873 | 3,334,801 | -0.08(-0.85%) |
Oct 08, 2009 | 8.777 | 9.218 | 8.694 | 8.949 | 5,150,171 | +0.30(+3.51%) |
Oct 07, 2009 | 8.694 | 8.735 | 8.536 | 8.646 | 5,792,601 | -0.06(-0.63%) |
Oct 06, 2009 | 8.790 | 8.983 | 8.618 | 8.701 | 4,297,002 | +0.00(+0.00%) |
Oct 05, 2009 | 8.398 | 8.825 | 8.363 | 8.701 | 5,528,569 | +0.37(+4.38%) |
Oct 02, 2009 | 8.508 | 8.508 | 8.177 | 8.336 | 7,483,717 | -0.29(-3.35%) |
Oct 01, 2009 | 8.908 | 8.908 | 8.584 | 8.625 | 7,261,027 | -0.28(-3.10%) |
Sep 30, 2009 | 9.238 | 9.300 | 8.852 | 8.901 | 6,561,710 | -0.32(-3.51%) |
Sep 29, 2009 | 9.176 | 9.390 | 9.128 | 9.224 | 4,484,658 | +0.09(+0.97%) |
Sep 28, 2009 | 8.866 | 9.218 | 8.825 | 9.136 | 3,669,202 | +0.30(+3.36%) |
Sep 25, 2009 | 8.976 | 9.121 | 8.770 | 8.839 | 5,103,832 | -0.19(-2.06%) |
Sep 24, 2009 | 9.410 | 9.410 | 8.952 | 9.025 | 7,167,499 | -0.27(-2.89%) |
Sep 23, 2009 | 9.445 | 9.548 | 9.266 | 9.293 | 6,192,060 | -0.11(-1.17%) |
Sep 22, 2009 | 9.603 | 9.665 | 9.362 | 9.404 | 5,641,455 | -0.01(-0.07%) |
Sep 21, 2009 | 9.603 | 9.693 | 9.342 | 9.410 | 6,905,561 | -0.32(-3.33%) |
Sep 18, 2009 | 10.12 | 10.20 | 9.528 | 9.734 | 9,040,805 | -0.31(-3.09%) |
Sep 17, 2009 | 10.31 | 10.37 | 9.948 | 10.04 | 7,162,478 | -0.00(-0.00%) |
Sep 16, 2009 | 10.06 | 10.53 | 9.872 | 10.04 | 11,607,752 | +0.12(+1.18%) |
Sep 15, 2009 | 9.817 | 10.04 | 9.762 | 9.927 | 5,035,866 | +0.12(+1.19%) |
Sep 14, 2009 | 9.679 | 9.927 | 9.610 | 9.810 | 5,450,168 | +0.04(+0.42%) |
Sep 11, 2009 | 10.04 | 10.11 | 9.693 | 9.769 | 7,493,643 | -0.03(-0.28%) |
Sep 10, 2009 | 9.686 | 10.00 | 9.590 | 9.796 | 5,485,697 | +0.10(+0.99%) |
Sep 09, 2009 | 9.466 | 9.824 | 9.424 | 9.700 | 6,779,424 | +0.19(+1.96%) |
Sep 08, 2009 | 9.369 | 9.590 | 9.197 | 9.514 | 8,043,215 | +0.50(+5.58%) |
Sep 04, 2009 | 8.832 | 9.066 | 8.742 | 9.011 | 4,014,933 | +0.18(+2.03%) |
Sep 03, 2009 | 8.852 | 8.949 | 8.529 | 8.832 | 9,598,445 | +0.05(+0.55%) |
Sep 02, 2009 | 9.238 | 9.273 | 8.763 | 8.784 | 12,049,185 | -0.54(-5.83%) |
Sep 01, 2009 | 9.934 | 10.21 | 9.259 | 9.328 | 9,001,346 | -0.65(-6.49%) |
Aug 31, 2009 | 9.844 | 10.03 | 9.507 | 9.975 | 8,079,335 | -0.02(-0.21%) |
Aug 28, 2009 | 10.20 | 10.31 | 9.879 | 9.996 | 6,363,032 | -0.12(-1.23%) |
Aug 27, 2009 | 9.920 | 10.20 | 9.672 | 10.12 | 5,653,561 | +0.18(+1.80%) |
Aug 26, 2009 | 10.03 | 10.35 | 9.872 | 9.941 | 6,716,343 | -0.12(-1.23%) |
Aug 25, 2009 | 9.996 | 10.33 | 9.858 | 10.06 | 6,141,944 | +0.17(+1.74%) |
Aug 24, 2009 | 9.920 | 10.08 | 9.817 | 9.893 | 5,818,095 | +0.00(+0.00%) |
Aug 21, 2009 | 9.424 | 9.948 | 9.369 | 9.893 | 9,430,123 | +0.60(+6.45%) |
Aug 20, 2009 | 9.459 | 9.590 | 9.259 | 9.293 | 6,067,607 | -0.18(-1.89%) |
Aug 19, 2009 | 9.218 | 9.583 | 9.045 | 9.472 | 4,669,963 | +0.13(+1.40%) |
Aug 18, 2009 | 9.156 | 9.390 | 9.100 | 9.342 | 4,255,164 | +0.15(+1.65%) |
Aug 17, 2009 | 9.390 | 9.466 | 9.059 | 9.190 | 10,148,321 | -0.53(-5.46%) |
Aug 14, 2009 | 10.08 | 10.18 | 9.541 | 9.720 | 8,093,578 | -0.48(-4.73%) |
Aug 13, 2009 | 10.18 | 10.27 | 9.858 | 10.20 | 4,754,906 | +0.11(+1.09%) |
Aug 12, 2009 | 10.03 | 10.21 | 9.955 | 10.09 | 7,231,110 | +0.25(+2.59%) |
Aug 11, 2009 | 9.886 | 10.04 | 9.776 | 9.838 | 7,500,692 | -0.18(-1.79%) |
Aug 10, 2009 | 10.40 | 10.44 | 9.937 | 10.02 | 8,771,383 | -0.41(-3.90%) |
Aug 07, 2009 | 10.24 | 10.68 | 10.19 | 10.42 | 8,184,875 | +0.36(+3.56%) |
Aug 06, 2009 | 9.879 | 10.21 | 9.714 | 10.06 | 7,873,624 | +0.26(+2.67%) |
Aug 05, 2009 | 10.07 | 10.35 | 9.672 | 9.803 | 8,878,141 | -0.12(-1.25%) |
Aug 04, 2009 | 9.438 | 10.28 | 9.404 | 9.927 | 10,006,050 | +0.41(+4.34%) |
Aug 03, 2009 | 9.851 | 9.851 | 9.472 | 9.514 | 10,744,814 | -0.08(-0.86%) |
Jul 31, 2009 | 9.190 | 9.920 | 9.169 | 9.596 | 9,859,077 | +0.34(+3.72%) |
Jul 30, 2009 | 9.025 | 9.424 | 8.921 | 9.252 | 7,145,934 | +0.44(+5.00%) |
Jul 29, 2009 | 8.976 | 9.149 | 8.756 | 8.811 | 12,571,976 | -0.26(-2.89%) |
Jul 28, 2009 | 8.356 | 9.252 | 8.274 | 9.073 | 21,900,652 | +1.20(+15.22%) |
Jul 27, 2009 | 7.585 | 8.005 | 7.564 | 7.874 | 11,017,428 | +0.26(+3.44%) |
Jul 24, 2009 | 7.330 | 7.695 | 7.213 | 7.612 | 4,064 | +0.22(+2.98%) |
Jul 23, 2009 | 6.820 | 7.440 | 6.758 | 7.392 | 10,973,966 | +0.59(+8.60%) |
Jul 22, 2009 | 6.765 | 7.103 | 6.710 | 6.806 | 6,283,009 | -0.03(-0.40%) |
Jul 21, 2009 | 6.972 | 7.103 | 6.772 | 6.834 | 4,534,881 | -0.03(-0.40%) |
Jul 20, 2009 | 6.696 | 6.972 | 6.696 | 6.861 | 3,976,514 | +0.19(+2.89%) |
Jul 17, 2009 | 6.538 | 6.848 | 6.496 | 6.669 | 7,188,394 | +0.10(+1.57%) |
Jul 16, 2009 | 6.317 | 6.641 | 6.255 | 6.565 | 8,337,765 | +0.23(+3.70%) |
Jul 15, 2009 | 6.055 | 6.359 | 5.980 | 6.331 | 7,843,250 | +0.35(+5.88%) |
Jul 14, 2009 | 5.663 | 5.993 | 5.628 | 5.980 | 10,238,660 | +0.08(+1.28%) |
Jul 13, 2009 | 5.780 | 5.938 | 5.773 | 5.904 | 7,676,337 | +0.15(+2.63%) |
Jul 10, 2009 | 5.856 | 5.938 | 5.697 | 5.752 | 4,466,594 | -0.16(-2.68%) |
Jul 09, 2009 | 5.745 | 6.014 | 5.713 | 5.911 | 6,029,254 | +0.23(+4.13%) |
Jul 08, 2009 | 5.807 | 5.807 | 5.615 | 5.677 | 8,264,039 | -0.03(-0.48%) |
Jul 07, 2009 | 5.987 | 6.042 | 5.690 | 5.704 | 6,949,873 | -0.30(-5.05%) |
Jul 06, 2009 | 6.221 | 6.379 | 5.952 | 6.007 | 7,446,269 | -0.26(-4.18%) |
Jul 02, 2009 | 6.338 | 6.400 | 6.228 | 6.269 | 6,249,871 | -0.19(-2.99%) |
Jul 01, 2009 | 6.655 | 6.710 | 6.448 | 6.462 | 3,762,480 | -0.14(-2.09%) |
Jun 30, 2009 | 6.531 | 6.669 | 6.441 | 6.600 | 5,514,614 | +0.03(+0.42%) |
Jun 29, 2009 | 6.510 | 6.634 | 6.331 | 6.572 | 6,032,414 | +0.09(+1.38%) |
Jun 26, 2009 | 6.400 | 6.613 | 6.262 | 6.483 | 8,991,234 | -0.01(-0.11%) |
Jun 25, 2009 | 6.296 | 6.524 | 6.283 | 6.489 | 6,820,902 | +0.45(+7.41%) |
Jun 24, 2009 | 6.131 | 6.348 | 5.966 | 6.042 | 7,011,040 | -0.03(-0.45%) |
Jun 23, 2009 | 5.959 | 6.179 | 5.842 | 6.069 | 6,835,583 | +0.10(+1.73%) |
Jun 22, 2009 | 6.193 | 6.193 | 5.966 | 5.966 | 4,930,452 | -0.28(-4.52%) |
Jun 19, 2009 | 6.255 | 6.421 | 6.228 | 6.248 | 9,265,050 | +0.07(+1.11%) |
Jun 18, 2009 | 6.276 | 6.303 | 6.090 | 6.179 | 5,763,125 | -0.06(-0.99%) |
Jun 17, 2009 | 6.386 | 6.496 | 5.966 | 6.241 | 10,620,693 | -0.17(-2.58%) |
Jun 16, 2009 | 6.717 | 6.917 | 6.407 | 6.407 | 7,414,510 | -0.26(-3.93%) |
Jun 15, 2009 | 6.731 | 6.848 | 6.565 | 6.669 | 6,713,484 | -0.17(-2.52%) |
Jun 12, 2009 | 6.861 | 6.930 | 6.641 | 6.841 | 5,314,789 | -0.06(-0.80%) |
Jun 11, 2009 | 6.951 | 7.041 | 6.855 | 6.896 | 5,700,991 | -0.05(-0.76%) |
Jun 10, 2009 | 7.116 | 7.261 | 6.813 | 6.949 | 7,976,830 | -0.06(-0.92%) |
Jun 09, 2009 | 7.006 | 7.109 | 6.772 | 7.013 | 10,397,393 | -0.39(-5.30%) |
Jun 08, 2009 | 7.392 | 7.516 | 7.254 | 7.406 | 5,331,928 | +0.03(+0.37%) |
Jun 05, 2009 | 7.729 | 7.778 | 7.289 | 7.378 | 5,524,646 | -0.24(-3.16%) |
Jun 04, 2009 | 7.502 | 7.688 | 7.440 | 7.619 | 4,627,727 | +0.16(+2.12%) |
Jun 03, 2009 | 7.702 | 7.729 | 7.282 | 7.461 | 6,841,823 | -0.32(-4.07%) |
Jun 02, 2009 | 7.578 | 7.895 | 7.488 | 7.778 | 6,710,815 | +0.17(+2.17%) |
Jun 01, 2009 | 7.261 | 7.702 | 7.144 | 7.612 | 6,702,069 | +0.48(+6.66%) |
May 29, 2009 | 7.178 | 7.199 | 6.917 | 7.137 | 6,305,080 | +0.19(+2.68%) |
May 28, 2009 | 6.923 | 7.106 | 6.620 | 6.951 | 8,860,236 | +0.05(+0.70%) |
May 27, 2009 | 7.233 | 7.385 | 6.861 | 6.903 | 11,111,144 | -0.32(-4.39%) |
May 26, 2009 | 6.696 | 7.285 | 6.696 | 7.220 | 5,451,310 | +0.36(+5.22%) |
May 22, 2009 | 6.875 | 6.944 | 6.613 | 6.861 | 4,365,757 | +0.02(+0.30%) |
May 21, 2009 | 6.868 | 6.899 | 6.675 | 6.841 | 8,650,063 | -0.13(-1.88%) |
May 20, 2009 | 7.130 | 7.475 | 6.930 | 6.972 | 5,430,088 | -0.08(-1.17%) |
May 19, 2009 | 7.068 | 7.189 | 6.889 | 7.054 | 9,003,433 | -0.01(-0.10%) |
May 18, 2009 | 6.669 | 7.096 | 6.652 | 7.061 | 7,280,381 | +0.49(+7.44%) |
May 15, 2009 | 6.517 | 6.834 | 6.434 | 6.572 | 9,285,100 | +0.06(+0.85%) |
May 14, 2009 | 6.372 | 6.724 | 6.159 | 6.517 | 6,998,652 | +0.15(+2.38%) |
May 13, 2009 | 6.696 | 6.724 | 6.269 | 6.365 | 10,622,837 | -0.54(-7.78%) |
May 12, 2009 | 7.144 | 7.399 | 6.586 | 6.903 | 11,661,416 | -0.12(-1.76%) |
May 11, 2009 | 7.330 | 7.399 | 6.937 | 7.027 | 7,489,162 | -0.44(-5.90%) |
May 08, 2009 | 6.972 | 7.502 | 6.917 | 7.468 | 9,573,798 | +0.61(+8.84%) |
May 07, 2009 | 7.254 | 7.468 | 6.799 | 6.861 | 11,599,101 | -0.37(-5.14%) |
May 06, 2009 | 7.289 | 7.447 | 6.899 | 7.233 | 8,981,321 | +0.01(+0.10%) |
May 05, 2009 | 6.786 | 7.295 | 6.758 | 7.227 | 10,632,897 | +0.43(+6.28%) |
May 04, 2009 | 6.193 | 6.851 | 6.193 | 6.799 | 7,053,123 | +0.61(+9.79%) |
May 01, 2009 | 6.014 | 6.235 | 5.938 | 6.193 | 6,371,286 | +0.09(+1.47%) |
Apr 30, 2009 | 6.352 | 6.538 | 6.042 | 6.104 | 6,605,972 | -0.10(-1.56%) |
Apr 29, 2009 | 5.849 | 6.372 | 5.773 | 6.200 | 9,899,684 | +0.41(+7.14%) |
Apr 28, 2009 | 6.407 | 6.545 | 5.728 | 5.787 | 14,134,989 | -0.93(-13.85%) |
Apr 27, 2009 | 6.861 | 6.958 | 6.586 | 6.717 | 13,281,848 | -0.23(-3.37%) |
Apr 24, 2009 | 6.076 | 6.999 | 6.055 | 6.951 | 16,068,146 | +0.97(+16.24%) |
Apr 23, 2009 | 6.193 | 6.269 | 5.739 | 5.980 | 9,369,248 | -0.21(-3.34%) |
Apr 22, 2009 | 5.477 | 6.333 | 5.449 | 6.186 | 10,218,111 | +0.49(+8.59%) |
Apr 21, 2009 | 5.256 | 5.704 | 5.187 | 5.697 | 8,110,890 | +0.41(+7.82%) |
Apr 20, 2009 | 5.918 | 5.918 | 5.229 | 5.284 | 6,966,164 | -0.68(-11.33%) |
Apr 17, 2009 | 5.904 | 6.049 | 5.814 | 5.959 | 5,654,361 | +0.16(+2.73%) |
Apr 16, 2009 | 5.587 | 5.883 | 5.360 | 5.801 | 7,763,073 | +0.34(+6.31%) |
Apr 15, 2009 | 5.029 | 5.587 | 4.967 | 5.456 | 11,224,427 | +0.39(+7.61%) |
Apr 14, 2009 | 5.318 | 5.360 | 4.891 | 5.070 | 8,894,216 | -0.22(-4.17%) |
Apr 13, 2009 | 5.504 | 5.518 | 5.077 | 5.291 | 8,353,173 | -0.30(-5.30%) |
Apr 09, 2009 | 5.201 | 5.677 | 5.153 | 5.587 | 8,943,671 | +0.61(+12.33%) |
Apr 08, 2009 | 5.050 | 5.139 | 4.877 | 4.974 | 8,344,410 | -0.06(-1.10%) |
Apr 07, 2009 | 5.256 | 5.256 | 4.905 | 5.029 | 5,620,002 | -0.37(-6.77%) |
Apr 06, 2009 | 5.187 | 5.449 | 5.084 | 5.394 | 8,621,432 | +0.12(+2.22%) |
Apr 03, 2009 | 5.394 | 5.456 | 5.208 | 5.277 | 9,269,970 | -0.12(-2.17%) |
Apr 02, 2009 | 4.960 | 5.504 | 4.946 | 5.394 | 7,691,633 | +0.58(+12.02%) |
Apr 01, 2009 | 4.747 | 4.981 | 4.478 | 4.815 | 8,776,304 | +0.01(+0.14%) |
Mar 31, 2009 | 4.561 | 4.926 | 4.430 | 4.809 | 9,799,371 | +0.19(+4.18%) |
Mar 30, 2009 | 4.967 | 5.036 | 4.368 | 4.616 | 9,329,816 | -0.72(-13.55%) |
Mar 26, 2009 | 5.139 | 5.408 | 5.077 | 5.339 | 7,638,460 | +0.28(+5.44%) |
Mar 25, 2009 | 4.933 | 5.415 | 4.760 | 5.063 | 11,983,783 | +0.12(+2.37%) |
Mar 24, 2009 | 5.084 | 5.167 | 4.719 | 4.946 | 9,609,072 | -0.21(-4.14%) |
Mar 23, 2009 | 4.877 | 5.167 | 4.836 | 5.160 | 14,750,965 | +0.61(+13.48%) |
Mar 20, 2009 | 4.581 | 4.712 | 4.340 | 4.547 | 21,419,150 | +0.13(+2.96%) |
Mar 19, 2009 | 4.147 | 4.719 | 4.147 | 4.416 | 20,084,704 | +0.23(+5.49%) |
Mar 18, 2009 | 3.693 | 4.264 | 3.589 | 4.186 | 14,101,196 | +0.47(+12.53%) |
Mar 17, 2009 | 3.534 | 3.755 | 3.520 | 3.720 | 8,089,566 | +0.13(+3.65%) |
Mar 16, 2009 | 3.603 | 3.823 | 3.520 | 3.589 | 8,983,069 | +0.08(+2.36%) |
Mar 13, 2009 | 3.513 | 3.713 | 3.369 | 3.507 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.224 | 3.617 | 3.162 | 3.562 | 10,150,979 | +0.34(+10.71%) |
Mar 11, 2009 | 3.224 | 3.396 | 3.107 | 3.217 | 12,954,828 | +0.23(+7.60%) |
Mar 10, 2009 | 2.583 | 3.004 | 2.535 | 2.990 | 15,286,444 | +0.46(+18.26%) |
Mar 09, 2009 | 2.618 | 2.687 | 2.508 | 2.528 | 9,648,971 | -0.16(-5.90%) |
Mar 06, 2009 | 2.783 | 2.873 | 2.659 | 2.687 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.141 | 3.190 | 2.721 | 2.763 | 14,502,056 | -0.49(-15.04%) |
Mar 04, 2009 | 3.265 | 3.369 | 3.203 | 3.252 | 9,030,187 | -0.10(-3.08%) |
Mar 02, 2009 | 3.445 | 3.527 | 3.348 | 3.355 | 7,362,352 | -0.19(-5.44%) |
Feb 27, 2009 | 3.637 | 3.734 | 3.534 | 3.548 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.913 | 3.947 | 3.734 | 3.748 | 7,692,890 | -0.11(-2.86%) |
Feb 25, 2009 | 3.899 | 3.982 | 3.679 | 3.858 | 11,532,119 | -0.07(-1.75%) |
Feb 24, 2009 | 3.789 | 4.009 | 3.575 | 3.927 | 11,661,887 | +0.17(+4.59%) |
Feb 23, 2009 | 4.099 | 4.099 | 3.741 | 3.755 | 9,703,235 | -0.14(-3.71%) |
Feb 20, 2009 | 3.817 | 4.046 | 3.617 | 3.899 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.899 | 4.216 | 3.830 | 3.892 | 14,942,619 | -0.17(-4.07%) |
Feb 18, 2009 | 4.147 | 4.230 | 3.844 | 4.058 | 12,543,236 | -0.05(-1.17%) |
Feb 17, 2009 | 4.306 | 4.316 | 4.044 | 4.106 | 18,443,500 | -0.33(-7.45%) |
Feb 13, 2009 | 4.726 | 4.788 | 4.319 | 4.437 | 19,820,738 | -0.32(-6.67%) |
Feb 12, 2009 | 4.733 | 4.884 | 4.485 | 4.753 | 28,050,186 | -0.38(-7.38%) |
Feb 11, 2009 | 5.256 | 5.332 | 5.001 | 5.132 | 11,858,289 | -0.08(-1.59%) |
Feb 10, 2009 | 5.546 | 5.663 | 5.181 | 5.215 | 11,609,839 | -0.32(-5.73%) |
Feb 09, 2009 | 5.663 | 5.663 | 5.497 | 5.532 | 8,925,145 | -0.07(-1.23%) |
Feb 06, 2009 | 5.422 | 5.718 | 5.422 | 5.601 | 10,947,482 | +0.10(+1.88%) |
Feb 05, 2009 | 5.484 | 5.711 | 5.394 | 5.497 | 9,762,415 | -0.02(-0.37%) |
Feb 04, 2009 | 5.601 | 5.745 | 5.408 | 5.518 | 10,320,312 | -0.06(-0.99%) |
Feb 03, 2009 | 5.532 | 5.628 | 5.346 | 5.573 | 11,732,153 | +0.16(+2.93%) |
Feb 02, 2009 | 5.236 | 5.463 | 5.194 | 5.415 | 12,796,283 | +0.03(+0.51%) |
Jan 30, 2009 | 5.670 | 5.787 | 5.339 | 5.387 | 0 | -0.37(-6.46%) |
Jan 29, 2009 | 6.331 | 6.338 | 5.752 | 5.759 | 10,437,409 | -0.72(-11.06%) |
Jan 28, 2009 | 6.062 | 6.662 | 6.028 | 6.476 | 10,956,304 | +0.52(+8.80%) |
Jan 27, 2009 | 6.297 | 6.297 | 5.918 | 5.952 | 11,981,815 | -0.20(-3.25%) |
Jan 26, 2009 | 6.152 | 6.386 | 6.028 | 6.152 | 8,832,004 | -0.08(-1.22%) |
Jan 23, 2009 | 6.090 | 6.290 | 6.028 | 6.228 | 12,580,947 | +0.03(+0.44%) |
Jan 22, 2009 | 6.400 | 6.545 | 6.076 | 6.200 | 13,446,387 | -0.41(-6.25%) |
Jan 21, 2009 | 6.510 | 6.648 | 6.255 | 6.613 | 9,233,210 | +0.13(+2.02%) |
Jan 20, 2009 | 7.171 | 7.233 | 6.379 | 6.483 | 8,766,872 | -0.65(-9.17%) |
Jan 16, 2009 | 7.082 | 7.227 | 6.786 | 7.137 | 0 | +0.08(+1.17%) |
Jan 15, 2009 | 7.103 | 7.233 | 6.689 | 7.054 | 10,545,208 | +0.00(+0.00%) |
Jan 14, 2009 | 7.323 | 7.399 | 6.972 | 7.054 | 8,272,732 | -0.41(-5.54%) |
Jan 13, 2009 | 7.406 | 7.564 | 7.326 | 7.468 | 6,083,956 | +0.01(+0.18%) |
Jan 12, 2009 | 7.729 | 7.778 | 7.371 | 7.454 | 6,162,503 | -0.33(-4.25%) |
Jan 09, 2009 | 7.964 | 7.964 | 7.571 | 7.785 | 7,981,900 | -0.15(-1.91%) |
Jan 08, 2009 | 7.605 | 8.005 | 7.433 | 7.936 | 7,439,279 | +0.28(+3.69%) |
Jan 07, 2009 | 7.922 | 7.950 | 7.530 | 7.654 | 9,557,711 | -0.55(-6.72%) |
Jan 06, 2009 | 8.129 | 8.294 | 7.895 | 8.205 | 5,345,262 | +0.12(+1.53%) |
Jan 05, 2009 | 7.771 | 8.239 | 7.619 | 8.081 | 6,291,618 | +0.25(+3.17%) |
Jan 02, 2009 | 7.736 | 7.888 | 7.516 | 7.833 | 3,613,855 | +0.17(+2.16%) |
Jan 01, 2009 | 7.454 | 7.736 | 7.385 | 7.667 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.454 | 7.736 | 7.385 | 7.667 | 3,568,676 | +0.22(+2.96%) |
Dec 30, 2008 | 7.268 | 7.447 | 7.199 | 7.447 | 3,371,477 | +0.21(+2.85%) |
Dec 29, 2008 | 7.289 | 7.371 | 7.075 | 7.240 | 4,295,280 | -0.08(-1.04%) |
Dec 26, 2008 | 7.309 | 7.440 | 7.192 | 7.316 | 2,474,457 | -0.05(-0.65%) |
Dec 24, 2008 | 7.468 | 7.468 | 7.289 | 7.364 | 1,376,423 | +0.07(+0.94%) |
Dec 23, 2008 | 7.592 | 7.661 | 7.213 | 7.295 | 5,523,409 | -0.27(-3.55%) |
Dec 22, 2008 | 8.026 | 8.046 | 7.385 | 7.564 | 8,421,668 | -0.48(-5.91%) |
Dec 19, 2008 | 7.785 | 8.081 | 7.667 | 8.040 | 13,883,928 | +0.32(+4.20%) |
Dec 18, 2008 | 7.564 | 7.750 | 7.413 | 7.716 | 10,800,032 | +0.22(+2.94%) |
Dec 17, 2008 | 7.419 | 7.619 | 7.137 | 7.495 | 11,230,330 | -0.12(-1.63%) |
Dec 16, 2008 | 6.958 | 7.619 | 6.834 | 7.619 | 7,871,481 | +0.87(+12.86%) |
Dec 15, 2008 | 7.089 | 7.123 | 6.655 | 6.751 | 4,980,741 | -0.28(-4.02%) |
Dec 12, 2008 | 6.551 | 7.109 | 6.531 | 7.034 | 5,837,833 | +0.32(+4.83%) |
Dec 11, 2008 | 6.992 | 7.123 | 6.634 | 6.710 | 5,986,310 | -0.35(-4.98%) |
Dec 10, 2008 | 7.075 | 7.123 | 6.889 | 7.061 | 7,236,829 | +0.06(+0.79%) |
Dec 09, 2008 | 7.227 | 7.419 | 6.882 | 7.006 | 5,382,227 | -0.27(-3.69%) |
Dec 08, 2008 | 7.213 | 7.337 | 7.006 | 7.275 | 7,614,287 | +0.26(+3.73%) |
Dec 05, 2008 | 6.737 | 7.116 | 6.545 | 7.013 | 7,390,427 | +0.20(+2.93%) |
Dec 04, 2008 | 6.345 | 7.364 | 6.338 | 6.813 | 11,711,859 | +0.36(+5.55%) |
Dec 03, 2008 | 6.228 | 6.682 | 6.069 | 6.455 | 9,152,190 | +0.16(+2.52%) |
Dec 02, 2008 | 5.987 | 6.372 | 5.987 | 6.297 | 9,261,106 | +0.39(+6.65%) |