Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.100 | 5.126 | 5.005 | 5.087 | 16,130,912 | -0.03(-0.53%) |
Nov 27, 2009 | 5.193 | 5.223 | 5.027 | 5.114 | 13,935,251 | -0.27(-5.06%) |
Nov 25, 2009 | 5.383 | 5.416 | 5.329 | 5.386 | 10,449,358 | -0.02(-0.40%) |
Nov 24, 2009 | 5.253 | 5.417 | 5.253 | 5.408 | 14,668,670 | +0.10(+1.79%) |
Nov 23, 2009 | 5.313 | 5.419 | 5.250 | 5.313 | 15,610,116 | +0.15(+2.85%) |
Nov 20, 2009 | 5.250 | 5.250 | 5.146 | 5.165 | 10,522,898 | -0.09(-1.71%) |
Nov 19, 2009 | 5.231 | 5.277 | 5.176 | 5.255 | 12,813,044 | +0.02(+0.47%) |
Nov 18, 2009 | 5.122 | 5.239 | 5.103 | 5.231 | 8,391,549 | +0.08(+1.53%) |
Nov 17, 2009 | 5.182 | 5.193 | 5.087 | 5.152 | 11,757,401 | -0.04(-0.68%) |
Nov 16, 2009 | 5.157 | 5.236 | 5.122 | 5.187 | 12,847,925 | +0.04(+0.69%) |
Nov 13, 2009 | 5.161 | 5.253 | 5.073 | 5.152 | 11,097,973 | -0.07(-1.30%) |
Nov 12, 2009 | 5.288 | 5.323 | 5.160 | 5.220 | 16,266,418 | +0.12(+2.35%) |
Nov 11, 2009 | 5.076 | 5.125 | 5.008 | 5.100 | 11,408,078 | +0.09(+1.85%) |
Nov 10, 2009 | 5.065 | 5.073 | 4.975 | 5.008 | 6,962,686 | -0.08(-1.66%) |
Nov 09, 2009 | 5.065 | 5.108 | 5.043 | 5.092 | 6,430,314 | +0.07(+1.30%) |
Nov 06, 2009 | 4.863 | 5.027 | 4.861 | 5.027 | 10,788,963 | +0.11(+2.16%) |
Nov 05, 2009 | 4.931 | 5.051 | 4.850 | 4.920 | 13,595,778 | -0.04(-0.71%) |
Nov 04, 2009 | 5.018 | 5.059 | 4.937 | 4.956 | 11,784,845 | -0.02(-0.44%) |
Nov 03, 2009 | 4.861 | 4.990 | 4.855 | 4.978 | 10,026,766 | +0.07(+1.39%) |
Nov 02, 2009 | 4.880 | 4.986 | 4.801 | 4.910 | 13,361,949 | -0.01(-0.17%) |
Oct 30, 2009 | 5.122 | 5.144 | 4.901 | 4.918 | 10,703,535 | -0.25(-4.75%) |
Oct 29, 2009 | 5.084 | 5.185 | 4.997 | 5.163 | 14,306,355 | +0.19(+3.89%) |
Oct 28, 2009 | 5.212 | 5.212 | 4.948 | 4.969 | 18,519,590 | -0.10(-1.93%) |
Oct 27, 2009 | 5.285 | 5.302 | 5.057 | 5.067 | 10,834,296 | -0.17(-3.27%) |
Oct 26, 2009 | 5.443 | 5.470 | 5.212 | 5.239 | 12,146,702 | -0.17(-3.07%) |
Oct 23, 2009 | 5.408 | 5.519 | 5.375 | 5.405 | 8,672,076 | -0.04(-0.70%) |
Oct 22, 2009 | 5.438 | 5.498 | 5.402 | 5.443 | 8,389,110 | -0.00(-0.05%) |
Oct 21, 2009 | 5.558 | 5.688 | 5.446 | 5.446 | 13,876,874 | -0.16(-2.82%) |
Oct 20, 2009 | 5.408 | 5.650 | 5.400 | 5.604 | 19,058,502 | +0.19(+3.57%) |
Oct 19, 2009 | 5.367 | 5.481 | 5.334 | 5.411 | 10,813,113 | +0.04(+0.81%) |
Oct 16, 2009 | 5.481 | 5.506 | 5.362 | 5.367 | 15,160,961 | -0.19(-3.43%) |
Oct 15, 2009 | 5.585 | 5.614 | 5.481 | 5.558 | 13,632,763 | -0.10(-1.83%) |
Oct 14, 2009 | 5.566 | 5.702 | 5.536 | 5.661 | 12,087,355 | +0.15(+2.67%) |
Oct 13, 2009 | 5.544 | 5.582 | 5.498 | 5.514 | 12,491,540 | -0.05(-0.98%) |
Oct 12, 2009 | 5.574 | 5.601 | 5.511 | 5.569 | 4,119,628 | +0.01(+0.25%) |
Oct 09, 2009 | 5.558 | 5.585 | 5.487 | 5.555 | 6,491,243 | +0.02(+0.30%) |
Oct 08, 2009 | 5.506 | 5.596 | 5.490 | 5.539 | 5,925,056 | +0.04(+0.64%) |
Oct 07, 2009 | 5.495 | 5.547 | 5.446 | 5.503 | 7,137,149 | -0.03(-0.54%) |
Oct 06, 2009 | 5.618 | 5.664 | 5.481 | 5.533 | 8,166,149 | -0.03(-0.54%) |
Oct 05, 2009 | 5.446 | 5.574 | 5.405 | 5.563 | 10,060,626 | +0.19(+3.44%) |
Oct 02, 2009 | 5.487 | 5.539 | 5.342 | 5.378 | 10,305,574 | -0.12(-2.13%) |
Oct 01, 2009 | 5.680 | 5.724 | 5.492 | 5.495 | 10,792,478 | -0.24(-4.13%) |
Sep 30, 2009 | 5.816 | 5.868 | 5.623 | 5.732 | 10,292,647 | -0.08(-1.36%) |
Sep 29, 2009 | 5.952 | 6.001 | 5.803 | 5.811 | 10,230,208 | -0.14(-2.38%) |
Sep 28, 2009 | 5.835 | 5.958 | 5.797 | 5.952 | 9,804,256 | +0.16(+2.68%) |
Sep 25, 2009 | 5.835 | 5.887 | 5.748 | 5.797 | 6,599,037 | -0.10(-1.71%) |
Sep 24, 2009 | 6.004 | 6.056 | 5.852 | 5.898 | 8,063,419 | -0.08(-1.28%) |
Sep 23, 2009 | 5.993 | 6.113 | 5.955 | 5.974 | 10,549,968 | -0.13(-2.18%) |
Sep 22, 2009 | 6.094 | 6.138 | 6.010 | 6.108 | 8,199,013 | +0.11(+1.82%) |
Sep 21, 2009 | 6.140 | 6.151 | 5.980 | 5.999 | 7,186,319 | -0.16(-2.61%) |
Sep 18, 2009 | 6.195 | 6.257 | 6.121 | 6.159 | 9,160,668 | +0.01(+0.22%) |
Sep 17, 2009 | 5.966 | 6.260 | 5.966 | 6.146 | 11,852,117 | +0.09(+1.44%) |
Sep 16, 2009 | 5.805 | 6.080 | 5.805 | 6.059 | 14,883,314 | +0.21(+3.54%) |
Sep 15, 2009 | 5.737 | 5.863 | 5.664 | 5.852 | 17,580,274 | +0.18(+3.17%) |
Sep 14, 2009 | 5.680 | 5.686 | 5.601 | 5.672 | 6,845,252 | -0.01(-0.19%) |
Sep 11, 2009 | 5.718 | 5.737 | 5.656 | 5.683 | 5,592,685 | -0.04(-0.62%) |
Sep 10, 2009 | 5.647 | 5.732 | 5.596 | 5.718 | 6,034,362 | +0.05(+0.82%) |
Sep 09, 2009 | 5.664 | 5.713 | 5.634 | 5.672 | 11,413,311 | -0.01(-0.10%) |
Sep 08, 2009 | 5.718 | 5.748 | 5.628 | 5.677 | 8,742,348 | +0.01(+0.14%) |
Sep 04, 2009 | 5.737 | 5.740 | 5.645 | 5.669 | 7,835,082 | -0.07(-1.28%) |
Sep 03, 2009 | 5.775 | 5.827 | 5.683 | 5.743 | 6,780,577 | +0.01(+0.19%) |
Sep 02, 2009 | 5.705 | 5.805 | 5.691 | 5.732 | 11,340,905 | -0.01(-0.19%) |
Sep 01, 2009 | 5.963 | 6.017 | 5.735 | 5.743 | 11,786,042 | -0.23(-3.92%) |
Aug 31, 2009 | 5.737 | 5.996 | 5.732 | 5.977 | 13,302,162 | +0.17(+2.86%) |
Aug 28, 2009 | 5.770 | 5.827 | 5.702 | 5.811 | 6,925,976 | +0.07(+1.19%) |
Aug 27, 2009 | 5.740 | 5.773 | 5.694 | 5.743 | 7,449,226 | -0.00(-0.05%) |
Aug 26, 2009 | 5.754 | 5.759 | 5.653 | 5.745 | 7,882,904 | -0.01(-0.14%) |
Aug 25, 2009 | 5.707 | 5.778 | 5.645 | 5.754 | 8,002,453 | +0.13(+2.23%) |
Aug 24, 2009 | 5.721 | 5.795 | 5.612 | 5.628 | 8,109,270 | -0.05(-0.82%) |
Aug 21, 2009 | 5.667 | 5.696 | 5.582 | 5.675 | 8,923,737 | +0.09(+1.66%) |
Aug 20, 2009 | 5.549 | 5.615 | 5.498 | 5.582 | 8,481,689 | +0.04(+0.74%) |
Aug 19, 2009 | 5.539 | 5.571 | 5.492 | 5.541 | 5,387,480 | -0.04(-0.78%) |
Aug 18, 2009 | 5.552 | 5.615 | 5.506 | 5.585 | 7,917,374 | +0.08(+1.53%) |
Aug 17, 2009 | 5.667 | 5.680 | 5.492 | 5.500 | 7,196,007 | -0.29(-4.94%) |
Aug 14, 2009 | 5.890 | 5.966 | 5.743 | 5.786 | 5,691,800 | -0.10(-1.76%) |
Aug 13, 2009 | 6.045 | 6.059 | 5.863 | 5.890 | 10,222,665 | -0.12(-1.95%) |
Aug 12, 2009 | 5.963 | 6.119 | 5.963 | 6.007 | 6,142,813 | +0.04(+0.73%) |
Aug 11, 2009 | 6.078 | 6.140 | 5.961 | 5.963 | 5,702,858 | -0.13(-2.10%) |
Aug 10, 2009 | 6.217 | 6.227 | 6.067 | 6.091 | 5,075,348 | -0.14(-2.19%) |
Aug 07, 2009 | 6.004 | 6.328 | 6.004 | 6.227 | 10,621,786 | +0.24(+3.95%) |
Aug 06, 2009 | 5.947 | 6.050 | 5.792 | 5.991 | 12,525,088 | +0.09(+1.57%) |
Aug 05, 2009 | 5.901 | 5.917 | 5.729 | 5.898 | 10,569,200 | +0.07(+1.26%) |
Aug 04, 2009 | 5.814 | 5.882 | 5.658 | 5.824 | 13,366,239 | -0.02(-0.33%) |
Aug 03, 2009 | 5.942 | 5.974 | 5.762 | 5.844 | 7,100,733 | +0.09(+1.56%) |
Jul 31, 2009 | 5.729 | 5.822 | 5.696 | 5.754 | 7,543,519 | -0.01(-0.24%) |
Jul 30, 2009 | 5.669 | 5.846 | 5.612 | 5.767 | 8,591,153 | +0.17(+2.97%) |
Jul 29, 2009 | 5.462 | 5.623 | 5.462 | 5.601 | 6,349,902 | +0.09(+1.58%) |
Jul 28, 2009 | 5.479 | 5.547 | 5.446 | 5.514 | 5,634,782 | -0.02(-0.34%) |
Jul 27, 2009 | 5.580 | 5.656 | 5.454 | 5.533 | 6,580,080 | -0.01(-0.10%) |
Jul 24, 2009 | 5.500 | 5.574 | 5.432 | 5.539 | 5,081,723 | -0.04(-0.78%) |
Jul 23, 2009 | 5.340 | 5.628 | 5.258 | 5.582 | 9,797,859 | +0.27(+5.13%) |
Jul 22, 2009 | 5.244 | 5.381 | 5.231 | 5.310 | 5,505,145 | +0.00(+0.05%) |
Jul 21, 2009 | 5.397 | 5.495 | 5.247 | 5.307 | 7,243,106 | -0.16(-2.99%) |
Jul 20, 2009 | 5.514 | 5.571 | 5.430 | 5.470 | 6,964,941 | +0.01(+0.15%) |
Jul 17, 2009 | 5.457 | 5.509 | 5.372 | 5.462 | 6,122,339 | -0.01(-0.20%) |
Jul 16, 2009 | 5.487 | 5.544 | 5.397 | 5.473 | 8,252,080 | -0.08(-1.37%) |
Jul 15, 2009 | 5.375 | 5.585 | 5.359 | 5.549 | 11,858,246 | +0.23(+4.41%) |
Jul 14, 2009 | 5.419 | 5.446 | 5.292 | 5.315 | 5,510,782 | -0.09(-1.66%) |
Jul 13, 2009 | 5.231 | 5.424 | 5.122 | 5.405 | 11,966,884 | +0.25(+4.92%) |
Jul 10, 2009 | 5.176 | 5.220 | 5.095 | 5.152 | 7,646,050 | -0.05(-0.94%) |
Jul 09, 2009 | 5.242 | 5.310 | 5.176 | 5.201 | 7,934,094 | +0.03(+0.53%) |
Jul 08, 2009 | 5.174 | 5.277 | 5.103 | 5.174 | 22,805,098 | +0.02(+0.37%) |
Jul 07, 2009 | 5.397 | 5.449 | 5.138 | 5.155 | 17,457,486 | -0.27(-4.97%) |
Jul 06, 2009 | 5.490 | 5.511 | 5.340 | 5.424 | 15,014,155 | -0.15(-2.64%) |
Jul 02, 2009 | 5.607 | 5.664 | 5.539 | 5.571 | 8,689,505 | -0.06(-1.11%) |
Jul 01, 2009 | 5.718 | 5.759 | 5.601 | 5.634 | 10,687,086 | -0.17(-2.91%) |
Jun 30, 2009 | 5.895 | 5.909 | 5.732 | 5.803 | 7,001,191 | -0.04(-0.65%) |
Jun 29, 2009 | 5.773 | 5.887 | 5.751 | 5.841 | 5,065,429 | +0.08(+1.42%) |
Jun 26, 2009 | 5.710 | 5.805 | 5.669 | 5.759 | 7,916,639 | +0.01(+0.19%) |
Jun 25, 2009 | 5.680 | 5.759 | 5.593 | 5.748 | 6,819,427 | +0.10(+1.69%) |
Jun 24, 2009 | 5.539 | 5.716 | 5.492 | 5.653 | 5,847,971 | +0.15(+2.77%) |
Jun 23, 2009 | 5.402 | 5.596 | 5.402 | 5.500 | 8,010,742 | +0.09(+1.71%) |
Jun 22, 2009 | 5.716 | 5.737 | 5.386 | 5.408 | 9,631,126 | -0.36(-6.19%) |
Jun 19, 2009 | 5.737 | 5.819 | 5.664 | 5.765 | 9,523,447 | +0.09(+1.58%) |
Jun 18, 2009 | 5.566 | 5.716 | 5.536 | 5.675 | 7,355,442 | +0.11(+1.96%) |
Jun 17, 2009 | 5.743 | 5.775 | 5.503 | 5.566 | 9,448,213 | -0.18(-3.08%) |
Jun 16, 2009 | 5.824 | 5.838 | 5.694 | 5.743 | 5,977,105 | -0.01(-0.19%) |
Jun 15, 2009 | 5.863 | 5.898 | 5.724 | 5.754 | 9,633,987 | -0.17(-2.85%) |
Jun 12, 2009 | 5.895 | 5.928 | 5.805 | 5.922 | 5,179,377 | -0.07(-1.14%) |
Jun 11, 2009 | 5.952 | 6.040 | 5.914 | 5.991 | 5,558,744 | +0.05(+0.82%) |
Jun 10, 2009 | 6.080 | 6.110 | 5.846 | 5.942 | 8,878,526 | -0.06(-1.04%) |
Jun 09, 2009 | 5.803 | 6.034 | 5.803 | 6.004 | 8,882,341 | +0.17(+2.94%) |
Jun 08, 2009 | 5.833 | 6.031 | 5.756 | 5.833 | 12,185,207 | -0.16(-2.64%) |
Jun 05, 2009 | 6.127 | 6.244 | 5.963 | 5.991 | 12,308,836 | -0.06(-1.03%) |
Jun 04, 2009 | 5.811 | 6.086 | 5.805 | 6.053 | 15,318,079 | +0.28(+4.91%) |
Jun 03, 2009 | 5.748 | 5.950 | 5.680 | 5.770 | 9,390,886 | -0.07(-1.12%) |
Jun 02, 2009 | 5.672 | 5.925 | 5.628 | 5.835 | 10,192,118 | +0.17(+3.03%) |
Jun 01, 2009 | 5.827 | 5.971 | 5.618 | 5.664 | 19,553,708 | -0.08(-1.47%) |
May 29, 2009 | 5.590 | 5.749 | 5.525 | 5.748 | 8,829,117 | +0.10(+1.69%) |
May 28, 2009 | 5.473 | 5.680 | 5.427 | 5.653 | 11,414,600 | +0.20(+3.75%) |
May 27, 2009 | 5.590 | 5.669 | 5.424 | 5.449 | 18,993,438 | -0.22(-3.94%) |
May 26, 2009 | 5.190 | 5.686 | 5.168 | 5.672 | 18,837,344 | +0.39(+7.43%) |
May 22, 2009 | 5.152 | 5.362 | 5.092 | 5.280 | 13,733,568 | +0.17(+3.25%) |
May 21, 2009 | 4.801 | 5.141 | 4.798 | 5.114 | 19,798,346 | +0.25(+5.21%) |
May 20, 2009 | 5.005 | 5.059 | 4.847 | 4.861 | 19,463,768 | -0.02(-0.33%) |
May 19, 2009 | 5.174 | 5.185 | 4.836 | 4.877 | 20,520,964 | -0.24(-4.68%) |
May 18, 2009 | 4.915 | 5.119 | 4.915 | 5.116 | 24,552,362 | +0.25(+5.09%) |
May 15, 2009 | 4.953 | 5.002 | 4.836 | 4.869 | 16,848,044 | -0.02(-0.39%) |
May 14, 2009 | 4.806 | 4.961 | 4.768 | 4.888 | 15,623,777 | +0.09(+1.82%) |
May 13, 2009 | 4.978 | 4.983 | 4.792 | 4.801 | 21,037,728 | -0.26(-5.11%) |
May 12, 2009 | 5.293 | 5.310 | 4.980 | 5.059 | 20,425,926 | -0.20(-3.73%) |
May 11, 2009 | 5.413 | 5.487 | 5.247 | 5.255 | 14,929,847 | -0.29(-5.30%) |
May 08, 2009 | 5.468 | 5.569 | 5.334 | 5.549 | 23,564,166 | +0.09(+1.70%) |
May 07, 2009 | 5.893 | 5.893 | 5.220 | 5.457 | 29,132,044 | -0.43(-7.27%) |
May 06, 2009 | 5.500 | 5.936 | 5.500 | 5.884 | 20,845,938 | +0.41(+7.51%) |
May 05, 2009 | 5.481 | 5.634 | 5.413 | 5.473 | 11,285,742 | -0.07(-1.28%) |
May 04, 2009 | 5.340 | 5.588 | 5.274 | 5.544 | 12,887,672 | +0.27(+5.17%) |
May 01, 2009 | 5.185 | 5.392 | 5.176 | 5.272 | 10,979,137 | +0.04(+0.68%) |
Apr 30, 2009 | 5.174 | 5.392 | 5.174 | 5.236 | 16,676,149 | +0.13(+2.51%) |
Apr 29, 2009 | 5.040 | 5.114 | 4.961 | 5.108 | 10,552,377 | +0.16(+3.30%) |
Apr 28, 2009 | 5.016 | 5.095 | 4.934 | 4.945 | 11,680,188 | -0.15(-2.99%) |
Apr 27, 2009 | 5.078 | 5.209 | 5.048 | 5.097 | 8,147,144 | -0.10(-1.99%) |
Apr 24, 2009 | 5.106 | 5.285 | 5.013 | 5.201 | 15,652,690 | +0.04(+0.84%) |
Apr 23, 2009 | 5.078 | 5.217 | 4.980 | 5.157 | 13,680,681 | +0.16(+3.27%) |
Apr 22, 2009 | 4.948 | 5.157 | 4.907 | 4.994 | 17,029,320 | -0.04(-0.81%) |
Apr 21, 2009 | 4.901 | 5.051 | 4.795 | 5.035 | 20,537,082 | +0.11(+2.27%) |
Apr 20, 2009 | 5.304 | 5.337 | 4.923 | 4.923 | 13,361,523 | -0.47(-8.69%) |
Apr 17, 2009 | 5.190 | 5.460 | 5.190 | 5.392 | 12,842,516 | +0.00(+0.05%) |
Apr 16, 2009 | 5.446 | 5.479 | 5.149 | 5.389 | 22,225,344 | +0.05(+0.87%) |
Apr 15, 2009 | 5.435 | 5.503 | 5.163 | 5.342 | 24,392,764 | -0.20(-3.54%) |
Apr 14, 2009 | 5.811 | 5.898 | 5.533 | 5.539 | 15,274,543 | -0.60(-9.72%) |
Apr 13, 2009 | 5.805 | 6.157 | 5.789 | 6.135 | 15,021,890 | +0.15(+2.46%) |
Apr 09, 2009 | 5.664 | 5.988 | 5.571 | 5.988 | 13,841,262 | +0.43(+7.79%) |
Apr 08, 2009 | 5.378 | 5.555 | 5.378 | 5.555 | 11,384,663 | +0.16(+3.03%) |
Apr 07, 2009 | 5.533 | 5.607 | 5.392 | 5.392 | 11,748,653 | -0.26(-4.62%) |
Apr 06, 2009 | 5.609 | 5.710 | 5.514 | 5.653 | 12,402,873 | -0.15(-2.58%) |
Apr 03, 2009 | 5.528 | 5.824 | 5.277 | 5.803 | 16,229,752 | +0.37(+6.76%) |
Apr 02, 2009 | 5.302 | 5.514 | 5.302 | 5.435 | 12,941,407 | +0.28(+5.33%) |
Apr 01, 2009 | 5.024 | 5.250 | 5.024 | 5.160 | 15,334,778 | -0.17(-3.22%) |
Mar 31, 2009 | 5.119 | 5.402 | 5.038 | 5.332 | 14,362,058 | +0.33(+6.70%) |
Mar 30, 2009 | 5.272 | 5.359 | 4.997 | 4.997 | 14,196,016 | -0.66(-11.61%) |
Mar 26, 2009 | 5.800 | 5.800 | 5.533 | 5.653 | 20,275,524 | -0.06(-1.00%) |
Mar 25, 2009 | 5.846 | 5.917 | 5.419 | 5.710 | 19,226,384 | -0.04(-0.62%) |
Mar 24, 2009 | 6.339 | 6.404 | 5.732 | 5.745 | 20,586,484 | -0.74(-11.42%) |
Mar 23, 2009 | 6.151 | 6.535 | 5.857 | 6.486 | 16,727,412 | +0.74(+12.89%) |
Mar 20, 2009 | 5.985 | 5.985 | 5.721 | 5.745 | 11,988,618 | -0.00(-0.05%) |
Mar 19, 2009 | 6.146 | 6.214 | 5.743 | 5.748 | 16,232,213 | -0.39(-6.30%) |
Mar 18, 2009 | 5.991 | 6.211 | 5.876 | 6.135 | 23,853,800 | +0.01(+0.22%) |
Mar 17, 2009 | 5.735 | 6.127 | 5.653 | 6.121 | 15,709,206 | +0.38(+6.69%) |
Mar 16, 2009 | 6.176 | 6.208 | 5.696 | 5.737 | 15,419,329 | -0.33(-5.39%) |
Mar 13, 2009 | 6.481 | 6.481 | 6.018 | 6.064 | 16,501,656 | -0.45(-6.94%) |
Mar 12, 2009 | 6.206 | 6.524 | 5.977 | 6.516 | 18,453,364 | +0.10(+1.53%) |
Mar 11, 2009 | 5.977 | 6.500 | 5.860 | 6.418 | 17,291,256 | +0.28(+4.57%) |
Mar 10, 2009 | 5.590 | 6.138 | 5.476 | 6.138 | 20,118,284 | +0.75(+14.01%) |
Mar 09, 2009 | 5.318 | 5.498 | 5.160 | 5.383 | 13,245,797 | +0.13(+2.49%) |
Mar 06, 2009 | 5.163 | 5.283 | 5.018 | 5.253 | 19,416,910 | +0.14(+2.66%) |
Mar 05, 2009 | 5.283 | 5.372 | 5.029 | 5.116 | 13,482,288 | -0.32(-5.81%) |
Mar 04, 2009 | 5.165 | 5.582 | 5.130 | 5.432 | 11,329,403 | +0.02(+0.45%) |
Mar 02, 2009 | 5.522 | 5.773 | 5.362 | 5.408 | 14,176,552 | -0.28(-4.98%) |
Feb 27, 2009 | 5.797 | 5.942 | 5.686 | 5.691 | 13,311,769 | -0.26(-4.39%) |
Feb 26, 2009 | 6.129 | 6.331 | 5.724 | 5.952 | 25,449,316 | +0.25(+4.29%) |
Feb 25, 2009 | 5.716 | 5.895 | 5.468 | 5.707 | 14,435,970 | -0.04(-0.76%) |
Feb 24, 2009 | 5.340 | 5.751 | 5.247 | 5.751 | 16,324,593 | +0.37(+6.83%) |
Feb 23, 2009 | 5.582 | 5.767 | 5.372 | 5.383 | 13,967,987 | -0.25(-4.49%) |
Feb 20, 2009 | 5.383 | 5.756 | 5.310 | 5.637 | 19,744,948 | +0.11(+1.97%) |
Feb 19, 2009 | 5.748 | 5.805 | 5.517 | 5.528 | 13,271,802 | -0.08(-1.50%) |
Feb 18, 2009 | 5.500 | 5.710 | 5.337 | 5.612 | 15,544,981 | +0.16(+2.95%) |
Feb 17, 2009 | 5.522 | 5.598 | 5.372 | 5.451 | 13,146,594 | -0.37(-6.40%) |
Feb 13, 2009 | 5.852 | 6.050 | 5.765 | 5.824 | 13,629,792 | -0.18(-2.99%) |
Feb 12, 2009 | 5.729 | 6.056 | 5.724 | 6.004 | 12,438,070 | +0.04(+0.73%) |
Feb 11, 2009 | 5.991 | 6.105 | 5.803 | 5.961 | 9,345,242 | -0.08(-1.26%) |
Feb 10, 2009 | 6.293 | 6.413 | 5.958 | 6.037 | 19,690,736 | -0.32(-5.01%) |
Feb 09, 2009 | 6.669 | 6.677 | 6.266 | 6.355 | 12,831,175 | -0.42(-6.27%) |
Feb 06, 2009 | 6.429 | 6.827 | 6.388 | 6.780 | 13,755,077 | +0.41(+6.50%) |
Feb 05, 2009 | 5.985 | 6.489 | 5.873 | 6.366 | 15,479,307 | +0.35(+5.89%) |
Feb 04, 2009 | 5.846 | 6.121 | 5.740 | 6.012 | 12,285,542 | +0.18(+3.03%) |
Feb 03, 2009 | 5.650 | 5.944 | 5.514 | 5.835 | 16,596,387 | +0.26(+4.69%) |
Feb 02, 2009 | 5.637 | 5.658 | 5.416 | 5.574 | 13,256,807 | -0.37(-6.19%) |
Jan 30, 2009 | 6.099 | 6.279 | 5.849 | 5.942 | 9,744,531 | -0.08(-1.31%) |
Jan 29, 2009 | 6.298 | 6.341 | 6.004 | 6.021 | 9,767,561 | -0.41(-6.39%) |
Jan 28, 2009 | 6.178 | 6.456 | 6.099 | 6.432 | 10,873,319 | +0.49(+8.25%) |
Jan 27, 2009 | 5.928 | 5.991 | 5.732 | 5.942 | 7,714,020 | +0.12(+2.01%) |
Jan 26, 2009 | 5.958 | 6.203 | 5.672 | 5.824 | 11,539,059 | -0.16(-2.68%) |
Jan 23, 2009 | 5.400 | 6.023 | 5.255 | 5.985 | 17,916,570 | +0.39(+7.01%) |
Jan 22, 2009 | 5.601 | 5.879 | 5.397 | 5.593 | 11,408,016 | -0.17(-2.93%) |
Jan 21, 2009 | 5.223 | 5.762 | 5.081 | 5.762 | 17,103,754 | +0.65(+12.61%) |
Jan 20, 2009 | 5.835 | 5.835 | 5.111 | 5.116 | 15,540,633 | -0.65(-11.24%) |
Jan 16, 2009 | 5.707 | 5.857 | 5.460 | 5.765 | 15,023,146 | +0.22(+3.98%) |
Jan 15, 2009 | 5.650 | 5.792 | 5.299 | 5.544 | 19,034,360 | -0.11(-1.88%) |
Jan 14, 2009 | 5.873 | 5.873 | 5.563 | 5.650 | 11,433,223 | -0.38(-6.28%) |
Jan 13, 2009 | 5.699 | 6.067 | 5.560 | 6.029 | 14,101,550 | +0.30(+5.18%) |
Jan 12, 2009 | 5.955 | 6.018 | 5.667 | 5.732 | 9,285,186 | -0.26(-4.32%) |
Jan 09, 2009 | 6.192 | 6.208 | 5.824 | 5.991 | 16,770,317 | -0.12(-1.96%) |
Jan 08, 2009 | 6.546 | 6.592 | 6.053 | 6.110 | 25,309,928 | -0.49(-7.39%) |
Jan 07, 2009 | 6.919 | 6.949 | 6.562 | 6.598 | 8,503,925 | -0.43(-6.16%) |
Jan 06, 2009 | 7.368 | 7.456 | 6.908 | 7.031 | 14,359,032 | -0.25(-3.44%) |
Jan 05, 2009 | 7.009 | 7.459 | 6.856 | 7.281 | 12,057,369 | +0.17(+2.33%) |
Jan 02, 2009 | 6.666 | 7.161 | 6.494 | 7.115 | 7,067,633 | +0.39(+5.75%) |
Dec 31, 2008 | 6.424 | 6.775 | 6.383 | 6.728 | 6,906,457 | +0.29(+4.53%) |
Dec 30, 2008 | 6.127 | 6.443 | 6.059 | 6.437 | 5,859,414 | +0.33(+5.35%) |
Dec 29, 2008 | 6.279 | 6.279 | 5.982 | 6.110 | 5,676,975 | -0.23(-3.61%) |
Dec 26, 2008 | 6.274 | 6.432 | 6.173 | 6.339 | 2,464,333 | +0.02(+0.34%) |
Dec 24, 2008 | 6.219 | 6.369 | 6.105 | 6.317 | 1,940,085 | +0.05(+0.74%) |
Dec 23, 2008 | 6.517 | 6.541 | 6.249 | 6.271 | 6,188,318 | -0.15(-2.37%) |
Dec 22, 2008 | 6.679 | 6.748 | 6.309 | 6.424 | 5,425,379 | -0.26(-3.87%) |
Dec 19, 2008 | 6.876 | 7.063 | 6.595 | 6.682 | 8,384,721 | -0.13(-1.88%) |
Dec 18, 2008 | 6.862 | 7.028 | 6.723 | 6.810 | 10,949,750 | -0.02(-0.24%) |
Dec 17, 2008 | 7.009 | 7.140 | 6.791 | 6.827 | 11,367,534 | -0.32(-4.50%) |
Dec 16, 2008 | 6.459 | 7.148 | 6.410 | 7.148 | 11,946,888 | +0.80(+12.66%) |
Dec 15, 2008 | 6.775 | 6.775 | 6.195 | 6.345 | 7,402,292 | -0.37(-5.55%) |
Dec 12, 2008 | 6.345 | 6.769 | 6.059 | 6.718 | 9,082,357 | +0.24(+3.66%) |
Dec 11, 2008 | 6.824 | 7.142 | 6.464 | 6.481 | 10,062,396 | -0.44(-6.30%) |
Dec 10, 2008 | 7.009 | 7.194 | 6.690 | 6.916 | 9,258,943 | -0.00(-0.04%) |
Dec 09, 2008 | 6.892 | 7.532 | 6.712 | 6.919 | 16,566,166 | -0.02(-0.24%) |
Dec 08, 2008 | 6.590 | 7.080 | 6.541 | 6.935 | 12,797,311 | +0.58(+9.08%) |
Dec 05, 2008 | 5.778 | 6.358 | 5.582 | 6.358 | 11,963,245 | +0.44(+7.41%) |
Dec 04, 2008 | 5.462 | 6.315 | 5.364 | 5.920 | 20,219,788 | +0.35(+6.31%) |
Dec 03, 2008 | 5.255 | 5.705 | 5.174 | 5.569 | 16,025,891 | +0.12(+2.15%) |
Dec 02, 2008 | 4.937 | 5.470 | 4.937 | 5.451 | 13,474,223 | +0.33(+6.49%) |