Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.940 | 7.223 | 6.896 | 7.223 | 10,715,526 | +0.25(+3.54%) |
Nov 27, 2009 | 6.755 | 6.993 | 6.605 | 6.976 | 3,571,017 | +0.02(+0.25%) |
Nov 25, 2009 | 6.826 | 6.967 | 6.746 | 6.958 | 7,305,013 | +0.20(+3.00%) |
Nov 24, 2009 | 6.790 | 6.887 | 6.614 | 6.755 | 9,742,402 | -0.06(-0.91%) |
Nov 23, 2009 | 6.799 | 6.887 | 6.720 | 6.817 | 10,263,979 | +0.10(+1.44%) |
Nov 20, 2009 | 6.685 | 6.782 | 6.579 | 6.720 | 8,692,642 | +0.03(+0.40%) |
Nov 19, 2009 | 6.755 | 6.773 | 6.526 | 6.693 | 6,871,315 | -0.15(-2.19%) |
Nov 18, 2009 | 7.002 | 7.037 | 6.764 | 6.843 | 5,918,577 | -0.12(-1.77%) |
Nov 17, 2009 | 7.126 | 7.126 | 6.914 | 6.967 | 4,595,799 | -0.08(-1.13%) |
Nov 16, 2009 | 6.976 | 7.165 | 6.949 | 7.046 | 9,710,225 | +0.17(+2.44%) |
Nov 13, 2009 | 6.993 | 7.046 | 6.861 | 6.879 | 6,239,762 | +0.00(+0.00%) |
Nov 12, 2009 | 6.967 | 7.196 | 6.870 | 6.879 | 9,286,246 | -0.11(-1.64%) |
Nov 11, 2009 | 6.914 | 7.064 | 6.870 | 6.993 | 9,088,936 | +0.18(+2.59%) |
Nov 10, 2009 | 6.967 | 6.967 | 6.773 | 6.817 | 7,403,029 | -0.14(-2.03%) |
Nov 09, 2009 | 6.984 | 7.077 | 6.817 | 6.958 | 9,778,919 | +0.09(+1.28%) |
Nov 06, 2009 | 6.429 | 7.011 | 6.429 | 6.870 | 10,559,947 | +0.41(+6.28%) |
Nov 05, 2009 | 6.358 | 6.508 | 6.252 | 6.464 | 7,435,776 | +0.15(+2.37%) |
Nov 04, 2009 | 6.455 | 6.782 | 6.305 | 6.314 | 11,258,736 | -0.05(-0.83%) |
Nov 03, 2009 | 6.129 | 6.473 | 6.111 | 6.367 | 14,802,867 | +0.24(+3.88%) |
Nov 02, 2009 | 6.297 | 6.438 | 5.979 | 6.129 | 13,140,028 | -0.17(-2.66%) |
Oct 30, 2009 | 6.394 | 6.579 | 6.103 | 6.297 | 11,611,939 | -0.19(-2.99%) |
Oct 29, 2009 | 6.455 | 6.720 | 6.411 | 6.491 | 10,601,083 | +0.15(+2.36%) |
Oct 28, 2009 | 6.826 | 6.826 | 6.323 | 6.341 | 16,953,896 | -0.40(-5.89%) |
Oct 27, 2009 | 7.002 | 7.002 | 6.667 | 6.738 | 13,795,968 | -0.13(-1.93%) |
Oct 26, 2009 | 7.267 | 7.425 | 6.843 | 6.870 | 17,058,312 | -0.40(-5.46%) |
Oct 23, 2009 | 7.231 | 7.275 | 7.134 | 7.267 | 12,955,220 | -0.07(-0.96%) |
Oct 22, 2009 | 7.575 | 7.637 | 6.817 | 7.337 | 26,511,682 | -0.01(-0.12%) |
Oct 21, 2009 | 7.955 | 8.113 | 7.249 | 7.346 | 33,800,904 | -0.61(-7.65%) |
Oct 20, 2009 | 7.963 | 7.981 | 7.919 | 7.955 | 12,469,878 | +0.03(+0.33%) |
Oct 19, 2009 | 7.893 | 7.981 | 7.778 | 7.928 | 16,712,217 | -0.04(-0.44%) |
Oct 16, 2009 | 7.928 | 8.034 | 7.893 | 7.963 | 10,245,296 | -0.04(-0.44%) |
Oct 15, 2009 | 7.937 | 8.104 | 7.831 | 7.999 | 18,898,938 | +0.02(+0.22%) |
Oct 14, 2009 | 7.955 | 8.069 | 7.919 | 7.981 | 10,259,831 | +0.13(+1.69%) |
Oct 13, 2009 | 7.849 | 7.919 | 7.694 | 7.849 | 9,848,550 | +0.00(+0.00%) |
Oct 12, 2009 | 7.646 | 7.880 | 7.558 | 7.849 | 11,270,518 | +0.20(+2.65%) |
Oct 09, 2009 | 7.619 | 7.805 | 7.514 | 7.646 | 6,863,972 | +0.04(+0.58%) |
Oct 08, 2009 | 7.364 | 7.787 | 7.364 | 7.602 | 11,944,500 | +0.30(+4.11%) |
Oct 07, 2009 | 7.487 | 7.522 | 7.284 | 7.302 | 8,247,151 | -0.15(-2.01%) |
Oct 06, 2009 | 7.628 | 7.769 | 7.328 | 7.452 | 10,599,347 | +0.01(+0.12%) |
Oct 05, 2009 | 7.372 | 7.663 | 7.337 | 7.443 | 11,157,306 | +0.11(+1.44%) |
Oct 02, 2009 | 7.029 | 7.487 | 6.967 | 7.337 | 16,643,549 | +0.16(+2.21%) |
Oct 01, 2009 | 7.893 | 7.893 | 7.134 | 7.178 | 15,840,971 | -0.72(-9.15%) |
Sep 30, 2009 | 8.096 | 8.184 | 7.849 | 7.902 | 14,902,460 | -0.21(-2.61%) |
Sep 29, 2009 | 8.060 | 8.201 | 7.990 | 8.113 | 12,826,613 | +0.16(+2.00%) |
Sep 28, 2009 | 8.096 | 8.148 | 7.910 | 7.955 | 12,788,992 | -0.03(-0.33%) |
Sep 25, 2009 | 7.972 | 8.149 | 7.919 | 7.981 | 13,530,785 | +0.11(+1.46%) |
Sep 24, 2009 | 8.025 | 8.149 | 7.849 | 7.866 | 11,998,042 | -0.15(-1.87%) |
Sep 23, 2009 | 8.440 | 8.440 | 7.805 | 8.016 | 15,570,764 | -0.36(-4.32%) |
Sep 22, 2009 | 8.448 | 8.713 | 8.246 | 8.378 | 16,635,918 | -0.13(-1.55%) |
Sep 21, 2009 | 7.716 | 8.554 | 7.681 | 8.510 | 19,329,516 | +0.61(+7.70%) |
Sep 18, 2009 | 8.060 | 8.140 | 7.637 | 7.902 | 16,556,724 | -0.55(-6.47%) |
Sep 17, 2009 | 8.519 | 8.625 | 7.884 | 8.448 | 23,053,106 | +0.28(+3.45%) |
Sep 16, 2009 | 8.210 | 8.678 | 7.955 | 8.166 | 26,640,672 | +0.45(+5.83%) |
Sep 15, 2009 | 7.611 | 8.272 | 7.611 | 7.716 | 31,641,622 | +0.13(+1.74%) |
Sep 14, 2009 | 7.134 | 7.699 | 7.002 | 7.584 | 22,182,916 | +0.48(+6.70%) |
Sep 11, 2009 | 7.152 | 7.514 | 7.037 | 7.108 | 17,928,508 | -0.04(-0.49%) |
Sep 10, 2009 | 6.693 | 7.275 | 6.693 | 7.143 | 34,501,944 | +0.68(+10.50%) |
Sep 09, 2009 | 6.411 | 6.614 | 6.323 | 6.464 | 10,318,590 | +0.03(+0.41%) |
Sep 08, 2009 | 6.526 | 6.614 | 6.394 | 6.438 | 9,649,537 | -0.08(-1.22%) |
Sep 04, 2009 | 6.270 | 6.579 | 6.270 | 6.517 | 9,664,117 | +0.20(+3.21%) |
Sep 03, 2009 | 6.067 | 6.411 | 6.050 | 6.314 | 11,699,242 | +0.28(+4.68%) |
Sep 02, 2009 | 6.006 | 6.155 | 5.944 | 6.032 | 10,770,937 | -0.05(-0.87%) |
Sep 01, 2009 | 6.279 | 6.367 | 5.953 | 6.085 | 18,229,118 | -0.28(-4.43%) |
Aug 31, 2009 | 6.314 | 6.429 | 6.244 | 6.367 | 9,396,429 | -0.11(-1.63%) |
Aug 28, 2009 | 6.623 | 6.738 | 6.438 | 6.473 | 8,218,705 | -0.13(-2.00%) |
Aug 27, 2009 | 6.596 | 6.614 | 6.393 | 6.605 | 11,827,401 | +0.03(+0.40%) |
Aug 26, 2009 | 6.499 | 6.782 | 6.411 | 6.579 | 13,929,584 | +0.08(+1.22%) |
Aug 25, 2009 | 6.305 | 6.535 | 6.288 | 6.499 | 12,520,722 | +0.25(+3.95%) |
Aug 24, 2009 | 6.297 | 6.614 | 6.191 | 6.252 | 11,987,107 | -0.04(-0.56%) |
Aug 21, 2009 | 6.023 | 6.288 | 6.023 | 6.288 | 9,209,299 | +0.29(+4.85%) |
Aug 20, 2009 | 5.864 | 6.147 | 5.864 | 5.997 | 6,463,464 | +0.18(+3.03%) |
Aug 19, 2009 | 5.873 | 5.988 | 5.794 | 5.820 | 5,302,188 | -0.13(-2.22%) |
Aug 18, 2009 | 5.926 | 5.988 | 5.864 | 5.953 | 5,338,888 | +0.11(+1.81%) |
Aug 17, 2009 | 5.961 | 6.023 | 5.776 | 5.847 | 6,977,582 | -0.34(-5.56%) |
Aug 14, 2009 | 6.297 | 6.341 | 6.111 | 6.191 | 7,207,372 | -0.20(-3.17%) |
Aug 13, 2009 | 6.394 | 6.429 | 6.270 | 6.394 | 8,244,770 | +0.04(+0.69%) |
Aug 12, 2009 | 6.085 | 6.473 | 6.023 | 6.349 | 10,266,007 | +0.16(+2.56%) |
Aug 11, 2009 | 6.173 | 6.226 | 6.014 | 6.191 | 9,040,871 | -0.05(-0.85%) |
Aug 10, 2009 | 6.544 | 6.544 | 6.173 | 6.244 | 14,748,214 | -0.29(-4.45%) |
Aug 07, 2009 | 6.482 | 6.870 | 6.244 | 6.535 | 19,486,360 | +0.11(+1.65%) |
Aug 06, 2009 | 6.376 | 6.526 | 6.349 | 6.429 | 12,859,741 | -0.03(-0.41%) |
Aug 05, 2009 | 6.349 | 6.491 | 6.129 | 6.455 | 18,369,720 | +0.16(+2.54%) |
Aug 04, 2009 | 6.076 | 6.526 | 6.041 | 6.296 | 17,778,418 | +0.16(+2.57%) |
Aug 03, 2009 | 6.208 | 6.208 | 5.979 | 6.138 | 11,843,463 | +0.03(+0.43%) |
Jul 31, 2009 | 6.041 | 6.129 | 5.988 | 6.111 | 7,885,755 | +0.06(+1.02%) |
Jul 30, 2009 | 5.997 | 6.129 | 5.900 | 6.050 | 11,416,021 | +0.03(+0.44%) |
Jul 29, 2009 | 5.662 | 6.041 | 5.600 | 6.023 | 16,388,966 | +0.29(+5.08%) |
Jul 28, 2009 | 5.468 | 5.776 | 5.432 | 5.732 | 12,372,124 | +0.26(+4.84%) |
Jul 27, 2009 | 5.485 | 5.670 | 5.424 | 5.468 | 11,034,362 | +0.00(+0.00%) |
Jul 24, 2009 | 5.256 | 5.529 | 5.185 | 5.468 | 473 | +0.12(+2.31%) |
Jul 23, 2009 | 5.177 | 5.379 | 4.921 | 5.344 | 22,456,454 | +0.26(+5.03%) |
Jul 22, 2009 | 5.291 | 5.485 | 5.088 | 5.088 | 15,950,064 | -0.26(-4.79%) |
Jul 21, 2009 | 5.600 | 5.618 | 5.036 | 5.344 | 14,403,849 | -0.19(-3.35%) |
Jul 20, 2009 | 5.300 | 5.678 | 5.291 | 5.529 | 14,796,450 | +0.17(+3.13%) |
Jul 17, 2009 | 5.415 | 5.476 | 5.300 | 5.362 | 7,500,003 | -0.04(-0.65%) |
Jul 16, 2009 | 5.397 | 5.494 | 5.309 | 5.397 | 8,873,239 | -0.04(-0.65%) |
Jul 15, 2009 | 5.379 | 5.521 | 5.247 | 5.432 | 17,483,830 | +0.16(+3.01%) |
Jul 14, 2009 | 5.168 | 5.335 | 5.150 | 5.274 | 9,697,399 | +0.01(+0.17%) |
Jul 13, 2009 | 5.159 | 5.335 | 5.150 | 5.265 | 13,081,943 | +0.06(+1.19%) |
Jul 10, 2009 | 5.062 | 5.247 | 4.956 | 5.203 | 7,972,483 | +0.13(+2.61%) |
Jul 09, 2009 | 5.177 | 5.177 | 4.956 | 5.071 | 7,677,411 | +0.06(+1.23%) |
Jul 08, 2009 | 5.097 | 5.203 | 4.903 | 5.009 | 10,788,268 | -0.03(-0.53%) |
Jul 07, 2009 | 5.018 | 5.088 | 4.930 | 5.036 | 8,473,612 | -0.02(-0.35%) |
Jul 06, 2009 | 5.212 | 5.309 | 5.018 | 5.053 | 10,975,498 | -0.13(-2.55%) |
Jul 02, 2009 | 5.247 | 5.291 | 5.159 | 5.185 | 14,212,737 | +0.03(+0.51%) |
Jul 01, 2009 | 5.133 | 5.415 | 5.124 | 5.159 | 12,881,360 | +0.05(+1.04%) |
Jun 30, 2009 | 5.115 | 5.150 | 4.912 | 5.106 | 12,763,116 | +0.00(+0.00%) |
Jun 29, 2009 | 5.071 | 5.203 | 4.983 | 5.106 | 8,726,681 | +0.08(+1.58%) |
Jun 26, 2009 | 5.309 | 5.371 | 4.974 | 5.027 | 23,825,102 | -0.29(-5.47%) |
Jun 25, 2009 | 4.991 | 5.335 | 4.965 | 5.318 | 16,931,524 | +0.44(+9.04%) |
Jun 24, 2009 | 4.850 | 4.991 | 4.762 | 4.877 | 14,408,527 | +0.11(+2.41%) |
Jun 23, 2009 | 5.000 | 5.141 | 4.683 | 4.762 | 22,012,536 | -0.22(-4.42%) |
Jun 22, 2009 | 5.300 | 5.335 | 4.930 | 4.983 | 8,344,674 | -0.37(-6.92%) |
Jun 19, 2009 | 5.309 | 5.371 | 5.221 | 5.353 | 9,222,930 | +0.08(+1.51%) |
Jun 18, 2009 | 5.538 | 5.538 | 5.203 | 5.274 | 7,981,610 | -0.18(-3.24%) |
Jun 17, 2009 | 5.424 | 5.626 | 5.238 | 5.450 | 14,773,155 | +0.02(+0.32%) |
Jun 16, 2009 | 5.512 | 5.688 | 5.291 | 5.432 | 11,760,976 | +0.07(+1.40%) |
Jun 15, 2009 | 5.468 | 5.556 | 5.318 | 5.357 | 12,640,017 | -0.29(-5.08%) |
Jun 12, 2009 | 5.891 | 5.944 | 5.618 | 5.644 | 13,298,329 | -0.25(-4.19%) |
Jun 11, 2009 | 5.697 | 5.970 | 5.512 | 5.891 | 13,265,286 | +0.11(+1.98%) |
Jun 10, 2009 | 6.032 | 6.085 | 5.626 | 5.776 | 18,592,636 | -0.31(-5.07%) |
Jun 09, 2009 | 6.041 | 6.094 | 5.891 | 6.085 | 6,653,091 | +0.16(+2.68%) |
Jun 08, 2009 | 5.935 | 5.979 | 5.838 | 5.926 | 9,471,284 | -0.26(-4.27%) |
Jun 05, 2009 | 6.349 | 6.394 | 6.041 | 6.191 | 11,119,090 | -0.11(-1.68%) |
Jun 04, 2009 | 6.297 | 6.349 | 6.094 | 6.297 | 15,627,784 | -0.06(-0.97%) |
Jun 03, 2009 | 6.006 | 6.385 | 5.864 | 6.358 | 21,966,054 | +0.29(+4.80%) |
Jun 02, 2009 | 5.847 | 6.252 | 5.732 | 6.067 | 18,047,562 | +0.40(+7.00%) |
Jun 01, 2009 | 5.371 | 5.706 | 5.256 | 5.670 | 18,596,822 | +0.55(+10.67%) |
May 29, 2009 | 4.850 | 5.124 | 4.789 | 5.124 | 45,820,108 | +0.27(+5.64%) |
May 28, 2009 | 5.000 | 5.000 | 4.762 | 4.850 | 26,603,912 | -0.05(-1.08%) |
May 27, 2009 | 5.538 | 5.609 | 4.833 | 4.903 | 31,639,272 | -0.61(-11.04%) |
May 26, 2009 | 5.459 | 5.613 | 5.424 | 5.512 | 11,579,551 | +0.03(+0.48%) |
May 22, 2009 | 5.626 | 5.759 | 5.415 | 5.485 | 10,646,502 | -0.21(-3.72%) |
May 21, 2009 | 5.556 | 5.812 | 5.556 | 5.697 | 9,362,645 | -0.01(-0.15%) |
May 20, 2009 | 6.103 | 6.138 | 5.662 | 5.706 | 11,123,653 | -0.11(-1.97%) |
May 19, 2009 | 5.997 | 6.085 | 5.812 | 5.820 | 8,499,347 | -0.16(-2.65%) |
May 18, 2009 | 5.706 | 5.979 | 5.565 | 5.979 | 8,364,736 | +0.40(+7.11%) |
May 15, 2009 | 5.573 | 5.812 | 5.494 | 5.582 | 13,494,881 | -0.04(-0.63%) |
May 14, 2009 | 5.556 | 5.979 | 5.415 | 5.618 | 16,776,435 | +0.03(+0.47%) |
May 13, 2009 | 5.653 | 5.803 | 5.538 | 5.591 | 10,580,524 | -0.26(-4.37%) |
May 12, 2009 | 6.120 | 6.226 | 5.697 | 5.847 | 10,643,948 | -0.25(-4.05%) |
May 11, 2009 | 5.970 | 6.297 | 5.847 | 6.094 | 9,161,012 | -0.04(-0.72%) |
May 08, 2009 | 6.252 | 6.323 | 5.900 | 6.138 | 10,717,941 | +0.03(+0.43%) |
May 07, 2009 | 6.623 | 6.623 | 5.944 | 6.111 | 14,723,568 | -0.35(-5.47%) |
May 06, 2009 | 6.790 | 6.949 | 6.341 | 6.465 | 14,628,068 | -0.18(-2.64%) |
May 05, 2009 | 6.305 | 6.658 | 6.200 | 6.641 | 23,330,646 | +0.45(+7.27%) |
May 04, 2009 | 6.173 | 6.200 | 6.147 | 6.191 | 22,729,708 | +0.53(+9.35%) |
May 01, 2009 | 5.538 | 5.776 | 5.512 | 5.662 | 13,222,900 | +0.22(+4.05%) |
Apr 30, 2009 | 5.697 | 5.706 | 5.379 | 5.441 | 21,631,992 | -0.04(-0.80%) |
Apr 29, 2009 | 5.609 | 5.732 | 5.424 | 5.485 | 30,466,330 | +0.12(+2.30%) |
Apr 28, 2009 | 5.600 | 6.129 | 5.274 | 5.362 | 36,062,120 | -0.59(-9.93%) |
Apr 27, 2009 | 6.014 | 6.173 | 5.424 | 5.953 | 35,919,956 | -1.00(-14.34%) |
Apr 24, 2009 | 7.170 | 7.170 | 6.905 | 6.949 | 10,200,703 | -0.11(-1.50%) |
Apr 23, 2009 | 6.879 | 7.293 | 6.773 | 7.055 | 18,486,828 | +0.31(+4.58%) |
Apr 22, 2009 | 6.949 | 7.267 | 6.526 | 6.746 | 19,589,022 | -0.39(-5.44%) |
Apr 21, 2009 | 6.103 | 7.187 | 5.997 | 7.134 | 21,672,184 | +1.13(+18.80%) |
Apr 20, 2009 | 6.341 | 6.394 | 5.935 | 6.006 | 12,048,994 | -0.45(-6.97%) |
Apr 17, 2009 | 6.367 | 6.535 | 6.305 | 6.455 | 8,088,521 | +0.04(+0.55%) |
Apr 16, 2009 | 6.535 | 6.579 | 6.208 | 6.420 | 15,480,924 | +0.00(+0.00%) |
Apr 15, 2009 | 6.058 | 6.596 | 5.819 | 6.420 | 25,180,582 | +0.25(+4.00%) |
Apr 14, 2009 | 6.561 | 6.596 | 6.023 | 6.173 | 13,716,601 | -0.45(-6.79%) |
Apr 13, 2009 | 6.411 | 6.649 | 6.314 | 6.623 | 12,278,215 | +0.11(+1.62%) |
Apr 09, 2009 | 6.332 | 6.561 | 6.244 | 6.517 | 15,852,668 | +0.42(+6.95%) |
Apr 08, 2009 | 5.926 | 6.173 | 5.926 | 6.094 | 10,065,684 | +0.22(+3.75%) |
Apr 07, 2009 | 6.023 | 6.164 | 5.732 | 5.873 | 10,553,246 | -0.25(-4.03%) |
Apr 06, 2009 | 5.732 | 6.314 | 5.732 | 6.120 | 16,222,348 | +0.26(+4.52%) |
Apr 03, 2009 | 5.767 | 5.979 | 5.556 | 5.856 | 11,427,626 | +0.17(+2.95%) |
Apr 02, 2009 | 5.300 | 5.847 | 5.265 | 5.688 | 15,936,043 | +0.48(+9.14%) |
Apr 01, 2009 | 4.868 | 5.247 | 4.727 | 5.212 | 12,348,570 | +0.25(+4.97%) |
Mar 31, 2009 | 4.921 | 5.159 | 4.762 | 4.965 | 12,137,591 | +0.20(+4.26%) |
Mar 30, 2009 | 5.177 | 5.177 | 4.665 | 4.762 | 11,685,318 | -0.78(-14.01%) |
Mar 26, 2009 | 5.115 | 5.688 | 5.044 | 5.538 | 15,055,166 | +0.53(+10.56%) |
Mar 25, 2009 | 4.921 | 5.282 | 4.736 | 5.009 | 14,229,801 | +0.14(+2.90%) |
Mar 24, 2009 | 4.639 | 4.991 | 4.445 | 4.868 | 12,609,059 | +0.07(+1.47%) |
Mar 23, 2009 | 4.630 | 4.806 | 4.577 | 4.797 | 15,226,887 | +0.37(+8.37%) |
Mar 20, 2009 | 4.762 | 4.894 | 4.277 | 4.427 | 14,298,420 | -0.54(-10.83%) |
Mar 19, 2009 | 5.304 | 5.353 | 4.665 | 4.965 | 15,859,739 | -0.39(-7.25%) |
Mar 18, 2009 | 5.265 | 5.600 | 4.956 | 5.353 | 15,962,598 | -0.07(-1.30%) |
Mar 17, 2009 | 4.983 | 5.459 | 4.841 | 5.424 | 10,513,887 | +0.54(+11.01%) |
Mar 16, 2009 | 5.344 | 5.521 | 4.824 | 4.886 | 15,165,992 | -0.25(-4.81%) |
Mar 13, 2009 | 4.797 | 5.379 | 4.789 | 5.133 | 0 | +0.43(+9.19%) |
Mar 12, 2009 | 4.242 | 4.850 | 3.986 | 4.700 | 13,105,040 | +0.47(+11.04%) |
Mar 11, 2009 | 4.198 | 4.516 | 4.154 | 4.233 | 14,597,231 | +0.08(+1.91%) |
Mar 10, 2009 | 3.880 | 4.189 | 3.642 | 4.154 | 25,530,024 | +0.46(+12.54%) |
Mar 09, 2009 | 3.439 | 3.942 | 3.360 | 3.691 | 12,085,020 | +0.11(+3.08%) |
Mar 06, 2009 | 3.501 | 3.580 | 3.095 | 3.580 | 0 | +0.02(+0.62%) |
Mar 05, 2009 | 3.766 | 3.836 | 3.395 | 3.558 | 17,321,808 | -0.37(-9.53%) |
Mar 04, 2009 | 3.880 | 4.401 | 3.810 | 3.933 | 17,974,340 | -0.11(-2.83%) |
Mar 02, 2009 | 4.277 | 4.365 | 3.995 | 4.048 | 13,392,294 | -0.39(-8.75%) |
Feb 27, 2009 | 4.850 | 4.850 | 4.365 | 4.436 | 0 | -0.57(-11.44%) |
Feb 26, 2009 | 5.159 | 5.291 | 4.744 | 5.009 | 14,936,512 | -0.03(-0.53%) |
Feb 25, 2009 | 5.300 | 5.300 | 4.806 | 5.036 | 12,022,495 | -0.21(-4.03%) |
Feb 24, 2009 | 5.274 | 5.327 | 4.868 | 5.247 | 12,100,439 | +0.21(+4.20%) |
Feb 23, 2009 | 5.133 | 5.538 | 4.947 | 5.036 | 18,580,564 | +0.13(+2.70%) |
Feb 20, 2009 | 5.027 | 5.062 | 4.286 | 4.903 | 22,195,034 | -0.15(-2.97%) |
Feb 19, 2009 | 5.194 | 5.379 | 4.991 | 5.053 | 12,920,462 | +0.02(+0.35%) |
Feb 18, 2009 | 5.600 | 5.697 | 4.789 | 5.036 | 24,312,088 | -0.56(-10.08%) |
Feb 17, 2009 | 6.006 | 6.023 | 5.582 | 5.600 | 11,287,552 | -0.67(-10.69%) |
Feb 13, 2009 | 6.235 | 6.385 | 5.926 | 6.270 | 12,419,974 | +0.12(+2.01%) |
Feb 12, 2009 | 5.856 | 6.164 | 5.750 | 6.147 | 10,845,456 | +0.44(+7.73%) |
Feb 11, 2009 | 6.191 | 6.191 | 5.432 | 5.706 | 17,999,420 | -0.33(-5.41%) |
Feb 10, 2009 | 6.288 | 6.614 | 5.997 | 6.032 | 13,925,933 | -0.41(-6.30%) |
Feb 09, 2009 | 6.552 | 6.614 | 6.310 | 6.438 | 8,805,940 | -0.04(-0.54%) |
Feb 06, 2009 | 5.961 | 6.764 | 5.882 | 6.473 | 22,170,292 | +0.71(+12.40%) |
Feb 05, 2009 | 5.741 | 6.173 | 5.344 | 5.759 | 19,220,740 | +0.02(+0.31%) |
Feb 04, 2009 | 6.173 | 6.279 | 5.732 | 5.741 | 13,281,097 | -0.34(-5.65%) |
Feb 03, 2009 | 6.394 | 6.402 | 5.864 | 6.085 | 14,342,289 | -0.15(-2.40%) |
Feb 02, 2009 | 6.252 | 6.307 | 5.856 | 6.235 | 18,190,850 | +0.15(+2.46%) |
Jan 30, 2009 | 7.196 | 7.297 | 5.944 | 6.085 | 0 | -0.99(-13.97%) |
Jan 29, 2009 | 7.584 | 7.910 | 6.932 | 7.073 | 14,454,725 | -0.63(-8.24%) |
Jan 28, 2009 | 7.355 | 7.796 | 7.240 | 7.708 | 14,857,715 | +0.71(+10.21%) |
Jan 27, 2009 | 8.157 | 8.254 | 6.614 | 6.993 | 37,158,624 | -1.76(-20.14%) |
Jan 26, 2009 | 9.348 | 9.348 | 8.598 | 8.757 | 8,343,288 | -0.29(-3.22%) |
Jan 23, 2009 | 8.907 | 9.551 | 8.757 | 9.048 | 10,653,270 | -0.28(-3.02%) |
Jan 22, 2009 | 8.819 | 9.463 | 8.607 | 9.330 | 16,020,436 | +0.42(+4.75%) |
Jan 21, 2009 | 9.948 | 10.14 | 7.972 | 8.907 | 24,569,154 | -0.83(-8.51%) |
Jan 20, 2009 | 10.05 | 10.46 | 9.683 | 9.736 | 13,525,107 | -0.34(-3.41%) |
Jan 16, 2009 | 9.718 | 10.27 | 9.542 | 10.08 | 11,279,266 | +0.41(+4.19%) |
Jan 15, 2009 | 9.198 | 10.23 | 8.951 | 9.674 | 16,132,005 | +0.60(+6.61%) |
Jan 14, 2009 | 9.568 | 9.745 | 8.907 | 9.074 | 9,659,635 | -0.72(-7.38%) |
Jan 13, 2009 | 9.798 | 9.992 | 9.524 | 9.798 | 11,317,074 | -0.17(-1.68%) |
Jan 12, 2009 | 10.49 | 10.79 | 9.604 | 9.965 | 10,182,367 | -0.41(-3.91%) |
Jan 09, 2009 | 10.75 | 10.75 | 10.23 | 10.37 | 11,195,651 | -0.41(-3.76%) |
Jan 08, 2009 | 10.36 | 10.90 | 9.965 | 10.78 | 14,268,734 | +0.30(+2.86%) |
Jan 07, 2009 | 10.70 | 10.95 | 10.17 | 10.48 | 14,117,563 | -0.44(-4.04%) |
Jan 06, 2009 | 10.40 | 11.16 | 10.40 | 10.92 | 16,352,438 | +0.38(+3.60%) |
Jan 05, 2009 | 10.45 | 10.68 | 10.21 | 10.54 | 8,688,452 | -0.16(-1.48%) |
Jan 02, 2009 | 9.974 | 11.08 | 9.965 | 10.70 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.674 | 10.14 | 9.507 | 10.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.674 | 10.14 | 9.507 | 10.11 | 11,250,724 | +0.48(+4.95%) |
Dec 30, 2008 | 9.568 | 9.833 | 9.410 | 9.630 | 6,908,773 | +0.12(+1.30%) |
Dec 29, 2008 | 9.030 | 9.604 | 9.013 | 9.507 | 7,155,280 | +0.16(+1.70%) |
Dec 26, 2008 | 9.260 | 9.436 | 9.083 | 9.348 | 3,074,584 | +0.11(+1.24%) |
Dec 24, 2008 | 9.154 | 9.524 | 8.942 | 9.233 | 4,968,758 | +0.18(+1.95%) |
Dec 23, 2008 | 8.933 | 9.313 | 8.907 | 9.057 | 8,680,742 | +0.02(+0.20%) |
Dec 22, 2008 | 9.260 | 9.277 | 8.783 | 9.039 | 14,089,839 | -0.28(-3.03%) |
Dec 19, 2008 | 9.833 | 10.05 | 9.233 | 9.321 | 14,739,272 | -0.39(-4.00%) |
Dec 18, 2008 | 9.842 | 10.14 | 9.489 | 9.709 | 22,025,160 | +0.01(+0.09%) |
Dec 17, 2008 | 9.357 | 9.877 | 9.260 | 9.701 | 19,764,422 | -0.16(-1.61%) |
Dec 16, 2008 | 9.568 | 10.05 | 9.260 | 9.859 | 13,010,904 | +0.49(+5.17%) |
Dec 15, 2008 | 9.048 | 9.595 | 8.907 | 9.374 | 9,744,143 | +0.11(+1.24%) |
Dec 12, 2008 | 8.360 | 9.339 | 8.290 | 9.260 | 8,685,437 | +0.47(+5.32%) |
Dec 11, 2008 | 9.463 | 9.595 | 8.298 | 8.792 | 13,937,587 | -0.91(-9.36%) |
Dec 10, 2008 | 9.463 | 9.921 | 9.463 | 9.701 | 12,371,969 | +0.11(+1.20%) |
Dec 09, 2008 | 9.507 | 10.27 | 9.286 | 9.586 | 21,461,406 | -0.13(-1.36%) |
Dec 08, 2008 | 9.507 | 9.815 | 8.739 | 9.718 | 22,709,220 | +0.58(+6.37%) |
Dec 05, 2008 | 7.875 | 9.198 | 7.602 | 9.136 | 20,766,324 | +1.31(+16.67%) |
Dec 04, 2008 | 7.743 | 8.228 | 7.452 | 7.831 | 14,589,629 | +0.12(+1.60%) |
Dec 03, 2008 | 7.398 | 7.752 | 7.055 | 7.708 | 12,429,474 | +0.24(+3.19%) |
Dec 02, 2008 | 7.143 | 7.575 | 7.020 | 7.469 | 10,675,182 | +0.45(+6.41%) |