Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 6.958 | 6.867 | 6.867 | 6.867 | 4,086,186 | -0.07(-1.07%) |
Dec 30, 2009 | 6.931 | 6.958 | 6.830 | 6.941 | 2,988,899 | -0.02(-0.30%) |
Dec 29, 2009 | 7.215 | 7.215 | 6.935 | 6.962 | 2,334,487 | -0.21(-2.96%) |
Dec 28, 2009 | 7.104 | 7.256 | 7.092 | 7.174 | 3,538,378 | +0.06(+0.90%) |
Dec 24, 2009 | 7.085 | 7.110 | 7.042 | 7.110 | 961,565 | +0.07(+1.02%) |
Dec 23, 2009 | 7.022 | 7.114 | 6.999 | 7.038 | 2,669,177 | +0.04(+0.50%) |
Dec 22, 2009 | 6.941 | 7.003 | 6.884 | 7.003 | 3,031,567 | +0.07(+1.07%) |
Dec 21, 2009 | 6.805 | 6.945 | 6.797 | 6.929 | 2,793,511 | +0.16(+2.40%) |
Dec 18, 2009 | 6.727 | 6.779 | 6.620 | 6.766 | 6,027,848 | +0.10(+1.48%) |
Dec 17, 2009 | 6.651 | 6.770 | 6.606 | 6.667 | 5,979,114 | -0.25(-3.57%) |
Dec 16, 2009 | 6.855 | 6.948 | 6.725 | 6.915 | 8,811,122 | +0.11(+1.67%) |
Dec 15, 2009 | 6.838 | 6.875 | 6.746 | 6.801 | 4,472,718 | -0.09(-1.34%) |
Dec 14, 2009 | 6.750 | 6.894 | 6.750 | 6.894 | 7,187,870 | +0.12(+1.76%) |
Dec 11, 2009 | 6.744 | 6.781 | 6.667 | 6.775 | 3,724,971 | +0.09(+1.36%) |
Dec 10, 2009 | 6.727 | 6.742 | 6.628 | 6.684 | 3,425,689 | +0.02(+0.31%) |
Dec 09, 2009 | 6.702 | 6.756 | 6.645 | 6.663 | 3,900,253 | -0.04(-0.52%) |
Dec 08, 2009 | 6.628 | 6.783 | 6.558 | 6.698 | 5,852,546 | +0.04(+0.53%) |
Dec 07, 2009 | 6.702 | 6.762 | 6.573 | 6.663 | 5,285,963 | -0.10(-1.49%) |
Dec 04, 2009 | 6.608 | 6.795 | 6.608 | 6.764 | 6,378,447 | +0.29(+4.52%) |
Dec 03, 2009 | 6.523 | 6.674 | 6.445 | 6.472 | 5,163,416 | -0.02(-0.35%) |
Dec 02, 2009 | 6.410 | 6.573 | 6.383 | 6.495 | 6,068,516 | +0.05(+0.80%) |
Dec 01, 2009 | 6.365 | 6.472 | 6.313 | 6.443 | 5,816,881 | +0.14(+2.22%) |
Nov 30, 2009 | 6.077 | 6.336 | 6.015 | 6.303 | 6,361,129 | +0.22(+3.55%) |
Nov 27, 2009 | 6.068 | 6.210 | 6.021 | 6.087 | 2,115,905 | -0.19(-2.95%) |
Nov 25, 2009 | 6.307 | 6.363 | 6.247 | 6.272 | 2,855,731 | +0.01(+0.20%) |
Nov 24, 2009 | 6.326 | 6.361 | 6.204 | 6.260 | 3,942,523 | -0.08(-1.33%) |
Nov 23, 2009 | 6.272 | 6.422 | 6.272 | 6.344 | 5,459,730 | +0.15(+2.46%) |
Nov 20, 2009 | 6.179 | 6.237 | 6.151 | 6.192 | 3,434,047 | -0.02(-0.36%) |
Nov 19, 2009 | 6.274 | 6.280 | 6.163 | 6.214 | 4,217,202 | -0.15(-2.30%) |
Nov 18, 2009 | 6.177 | 6.392 | 6.136 | 6.361 | 4,696,171 | +0.20(+3.24%) |
Nov 17, 2009 | 6.214 | 6.334 | 6.144 | 6.161 | 4,869,691 | -0.14(-2.19%) |
Nov 16, 2009 | 6.149 | 6.363 | 6.128 | 6.299 | 6,169,641 | +0.21(+3.52%) |
Nov 13, 2009 | 6.019 | 6.091 | 5.959 | 6.085 | 4,942,041 | +0.11(+1.79%) |
Nov 12, 2009 | 6.074 | 6.128 | 5.957 | 5.978 | 4,943,523 | -0.22(-3.62%) |
Nov 11, 2009 | 6.165 | 6.237 | 6.093 | 6.202 | 5,820,246 | +0.13(+2.10%) |
Nov 10, 2009 | 6.149 | 6.149 | 6.000 | 6.074 | 4,488,569 | -0.13(-2.06%) |
Nov 09, 2009 | 5.949 | 6.214 | 5.928 | 6.202 | 6,368,632 | +0.34(+5.76%) |
Nov 06, 2009 | 5.916 | 6.004 | 5.827 | 5.864 | 6,403,103 | -0.15(-2.43%) |
Nov 05, 2009 | 5.895 | 6.033 | 5.829 | 6.011 | 5,707,296 | +0.19(+3.18%) |
Nov 04, 2009 | 5.969 | 6.013 | 5.805 | 5.825 | 6,544,478 | -0.05(-0.88%) |
Nov 03, 2009 | 5.572 | 5.891 | 5.562 | 5.877 | 6,112,277 | +0.22(+3.82%) |
Nov 02, 2009 | 5.735 | 5.741 | 5.477 | 5.661 | 5,608,133 | -0.01(-0.11%) |
Oct 30, 2009 | 5.683 | 5.764 | 5.518 | 5.667 | 9,486,295 | -0.08(-1.47%) |
Oct 29, 2009 | 5.659 | 5.779 | 5.588 | 5.751 | 7,466,366 | +0.14(+2.57%) |
Oct 28, 2009 | 5.848 | 5.947 | 5.595 | 5.607 | 5,681,314 | -0.30(-5.02%) |
Oct 27, 2009 | 6.050 | 6.089 | 5.877 | 5.904 | 4,566,748 | -0.13(-2.15%) |
Oct 26, 2009 | 6.048 | 6.159 | 6.009 | 6.033 | 6,070,468 | +0.01(+0.10%) |
Oct 23, 2009 | 6.033 | 6.066 | 5.978 | 6.027 | 3,860,931 | -0.07(-1.08%) |
Oct 22, 2009 | 6.004 | 6.107 | 5.875 | 6.093 | 6,285,000 | +0.10(+1.65%) |
Oct 21, 2009 | 5.932 | 6.163 | 5.932 | 5.994 | 6,608,491 | -0.10(-1.62%) |
Oct 20, 2009 | 6.068 | 6.126 | 6.064 | 6.093 | 2,880,732 | -0.18(-2.86%) |
Oct 19, 2009 | 6.169 | 6.284 | 6.105 | 6.272 | 2,532,517 | +0.12(+2.01%) |
Oct 16, 2009 | 6.270 | 6.299 | 6.083 | 6.149 | 3,479,513 | -0.20(-3.21%) |
Oct 15, 2009 | 6.427 | 6.470 | 6.303 | 6.352 | 5,260,370 | -0.17(-2.59%) |
Oct 14, 2009 | 6.410 | 6.558 | 6.375 | 6.521 | 3,558,265 | +0.23(+3.67%) |
Oct 13, 2009 | 6.383 | 6.387 | 6.221 | 6.291 | 2,455,140 | -0.11(-1.67%) |
Oct 12, 2009 | 6.367 | 6.464 | 6.346 | 6.398 | 2,019,748 | -0.02(-0.32%) |
Oct 09, 2009 | 6.303 | 6.422 | 6.225 | 6.418 | 2,532,245 | +0.08(+1.23%) |
Oct 08, 2009 | 6.284 | 6.406 | 6.247 | 6.340 | 4,151,917 | +0.14(+2.26%) |
Oct 07, 2009 | 6.134 | 6.233 | 6.089 | 6.200 | 3,897,369 | +0.02(+0.37%) |
Oct 06, 2009 | 6.274 | 6.352 | 6.056 | 6.177 | 4,067,620 | -0.02(-0.37%) |
Oct 05, 2009 | 6.192 | 6.313 | 6.134 | 6.200 | 5,982,130 | +0.08(+1.31%) |
Oct 02, 2009 | 6.079 | 6.344 | 6.070 | 6.120 | 5,242,799 | -0.08(-1.33%) |
Oct 01, 2009 | 6.476 | 6.476 | 6.184 | 6.202 | 5,616,952 | -0.27(-4.23%) |
Sep 30, 2009 | 6.492 | 6.550 | 6.295 | 6.476 | 7,000,398 | +0.02(+0.25%) |
Sep 29, 2009 | 6.562 | 6.628 | 6.437 | 6.460 | 6,368,438 | +0.10(+1.59%) |
Sep 28, 2009 | 6.225 | 6.560 | 6.190 | 6.359 | 4,258,700 | +0.20(+3.24%) |
Sep 25, 2009 | 6.116 | 6.210 | 6.042 | 6.159 | 3,219,753 | +0.04(+0.64%) |
Sep 24, 2009 | 6.464 | 6.517 | 6.077 | 6.120 | 9,073,533 | -0.30(-4.68%) |
Sep 23, 2009 | 6.805 | 6.805 | 6.404 | 6.420 | 4,440,777 | -0.34(-5.05%) |
Sep 22, 2009 | 6.620 | 6.795 | 6.620 | 6.762 | 3,116,676 | +0.19(+2.91%) |
Sep 21, 2009 | 6.583 | 6.715 | 6.548 | 6.571 | 3,866,695 | -0.15(-2.30%) |
Sep 18, 2009 | 6.764 | 6.830 | 6.597 | 6.725 | 4,779,051 | -0.02(-0.31%) |
Sep 17, 2009 | 6.746 | 7.020 | 6.604 | 6.746 | 3,128,559 | +0.16(+2.44%) |
Sep 16, 2009 | 6.581 | 6.777 | 6.540 | 6.585 | 5,201,724 | +0.07(+1.11%) |
Sep 15, 2009 | 6.443 | 6.604 | 6.342 | 6.513 | 3,450,059 | +0.08(+1.31%) |
Sep 14, 2009 | 6.132 | 6.445 | 6.101 | 6.429 | 2,371,707 | +0.21(+3.38%) |
Sep 11, 2009 | 6.311 | 6.359 | 6.177 | 6.219 | 3,505,004 | -0.09(-1.47%) |
Sep 10, 2009 | 6.219 | 6.317 | 6.130 | 6.311 | 2,884,238 | +0.08(+1.26%) |
Sep 09, 2009 | 6.116 | 6.270 | 6.058 | 6.233 | 4,645,217 | +0.09(+1.51%) |
Sep 08, 2009 | 5.871 | 6.142 | 5.871 | 6.140 | 5,665,958 | +0.30(+5.15%) |
Sep 04, 2009 | 5.772 | 5.844 | 5.665 | 5.840 | 2,541,312 | +0.04(+0.75%) |
Sep 03, 2009 | 5.704 | 5.821 | 5.630 | 5.796 | 5,377,696 | +0.14(+2.51%) |
Sep 02, 2009 | 5.714 | 5.747 | 5.632 | 5.654 | 5,681,231 | -0.08(-1.40%) |
Sep 01, 2009 | 5.969 | 6.081 | 5.733 | 5.735 | 8,105,660 | -0.31(-5.18%) |
Aug 31, 2009 | 5.891 | 6.081 | 5.875 | 6.048 | 10,022,161 | +0.08(+1.28%) |
Aug 28, 2009 | 6.029 | 6.064 | 5.860 | 5.971 | 5,789,291 | +0.02(+0.35%) |
Aug 27, 2009 | 5.998 | 5.998 | 5.764 | 5.951 | 5,884,302 | -0.02(-0.34%) |
Aug 26, 2009 | 5.982 | 6.015 | 5.881 | 5.971 | 5,724,963 | -0.04(-0.62%) |
Aug 25, 2009 | 6.000 | 6.095 | 5.949 | 6.009 | 6,080,288 | +0.06(+0.97%) |
Aug 24, 2009 | 5.904 | 6.019 | 5.866 | 5.951 | 6,578,711 | -0.09(-1.57%) |
Aug 21, 2009 | 5.971 | 6.194 | 5.930 | 6.046 | 5,328,753 | +0.18(+3.05%) |
Aug 20, 2009 | 5.640 | 5.883 | 5.640 | 5.866 | 6,793,263 | +0.21(+3.64%) |
Aug 19, 2009 | 5.661 | 5.729 | 5.595 | 5.661 | 4,522,836 | -0.08(-1.40%) |
Aug 18, 2009 | 5.764 | 5.819 | 5.729 | 5.741 | 5,775,922 | -0.13(-2.21%) |
Aug 17, 2009 | 5.844 | 5.982 | 5.724 | 5.871 | 8,760,810 | -0.20(-3.32%) |
Aug 14, 2009 | 6.039 | 6.081 | 5.926 | 6.072 | 5,099,059 | +0.02(+0.37%) |
Aug 13, 2009 | 6.204 | 6.291 | 5.949 | 6.050 | 3,488,274 | -0.13(-2.03%) |
Aug 12, 2009 | 5.967 | 6.254 | 5.936 | 6.175 | 6,485,390 | +0.23(+3.95%) |
Aug 11, 2009 | 5.984 | 6.011 | 5.817 | 5.941 | 4,741,452 | -0.09(-1.43%) |
Aug 10, 2009 | 6.231 | 6.276 | 5.982 | 6.027 | 4,711,134 | -0.28(-4.50%) |
Aug 07, 2009 | 6.144 | 6.416 | 6.002 | 6.311 | 5,986,350 | +0.30(+5.04%) |
Aug 06, 2009 | 6.085 | 6.278 | 5.864 | 6.009 | 8,636,102 | -0.01(-0.14%) |
Aug 05, 2009 | 5.733 | 6.033 | 5.716 | 6.017 | 7,992,345 | +0.28(+4.81%) |
Aug 04, 2009 | 5.389 | 5.850 | 5.378 | 5.741 | 9,891,184 | +0.28(+5.09%) |
Aug 03, 2009 | 5.352 | 5.492 | 5.319 | 5.463 | 4,956,135 | +0.19(+3.59%) |
Jul 31, 2009 | 5.212 | 5.317 | 5.195 | 5.273 | 4,206,873 | +0.04(+0.83%) |
Jul 30, 2009 | 5.002 | 5.331 | 4.971 | 5.230 | 7,364,571 | +0.28(+5.66%) |
Jul 29, 2009 | 4.938 | 5.035 | 4.857 | 4.950 | 4,401,916 | -0.02(-0.41%) |
Jul 28, 2009 | 4.925 | 4.995 | 4.868 | 4.971 | 3,364,217 | +0.01(+0.21%) |
Jul 27, 2009 | 4.876 | 4.993 | 4.831 | 4.960 | 6,292,018 | +0.12(+2.51%) |
Jul 24, 2009 | 4.796 | 4.860 | 4.730 | 4.839 | 3,535 | +0.01(+0.21%) |
Jul 23, 2009 | 4.623 | 4.874 | 4.621 | 4.829 | 7,210,394 | +0.18(+3.95%) |
Jul 22, 2009 | 4.582 | 4.687 | 4.551 | 4.645 | 5,463,057 | +0.04(+0.80%) |
Jul 21, 2009 | 4.641 | 4.689 | 4.497 | 4.608 | 3,135,524 | -0.06(-1.32%) |
Jul 20, 2009 | 4.569 | 4.680 | 4.540 | 4.670 | 4,468,871 | +0.17(+3.70%) |
Jul 17, 2009 | 4.623 | 4.631 | 4.466 | 4.503 | 4,807,363 | -0.11(-2.37%) |
Jul 16, 2009 | 4.450 | 4.633 | 4.415 | 4.612 | 4,319,780 | +0.08(+1.73%) |
Jul 15, 2009 | 4.419 | 4.571 | 4.380 | 4.534 | 4,780,168 | +0.18(+4.02%) |
Jul 14, 2009 | 4.337 | 4.388 | 4.219 | 4.359 | 4,161,946 | +0.01(+0.28%) |
Jul 13, 2009 | 4.209 | 4.363 | 4.114 | 4.347 | 6,506,622 | +0.20(+4.92%) |
Jul 10, 2009 | 4.124 | 4.176 | 3.984 | 4.143 | 3,958,448 | -0.00(-0.10%) |
Jul 09, 2009 | 4.262 | 4.304 | 4.135 | 4.147 | 4,096,282 | -0.07(-1.76%) |
Jul 08, 2009 | 4.310 | 4.310 | 4.114 | 4.221 | 10,567,721 | +0.01(+0.20%) |
Jul 07, 2009 | 4.402 | 4.421 | 4.203 | 4.213 | 4,985,759 | -0.23(-5.23%) |
Jul 06, 2009 | 4.353 | 4.450 | 4.248 | 4.446 | 6,044,297 | +0.07(+1.60%) |
Jul 02, 2009 | 4.582 | 4.582 | 4.306 | 4.376 | 5,539,895 | -0.26(-5.68%) |
Jul 01, 2009 | 4.602 | 4.732 | 4.602 | 4.639 | 2,565,303 | +0.03(+0.72%) |
Jun 30, 2009 | 4.604 | 4.637 | 4.561 | 4.606 | 3,229,456 | +0.03(+0.72%) |
Jun 29, 2009 | 4.633 | 4.637 | 4.493 | 4.573 | 3,806,976 | -0.06(-1.38%) |
Jun 26, 2009 | 4.487 | 4.662 | 4.446 | 4.637 | 9,826,768 | +0.15(+3.30%) |
Jun 25, 2009 | 4.353 | 4.491 | 4.341 | 4.489 | 4,851,503 | +0.09(+2.01%) |
Jun 24, 2009 | 4.367 | 4.460 | 4.343 | 4.400 | 4,589,884 | +0.07(+1.52%) |
Jun 23, 2009 | 4.246 | 4.413 | 4.207 | 4.334 | 5,762,620 | +0.11(+2.63%) |
Jun 22, 2009 | 4.400 | 4.425 | 4.209 | 4.223 | 6,375,208 | -0.23(-5.13%) |
Jun 19, 2009 | 4.367 | 4.460 | 4.318 | 4.452 | 7,031,941 | +0.12(+2.76%) |
Jun 18, 2009 | 4.293 | 4.378 | 4.221 | 4.332 | 3,371,536 | +0.07(+1.69%) |
Jun 17, 2009 | 4.347 | 4.427 | 4.242 | 4.260 | 5,879,203 | -0.10(-2.36%) |
Jun 16, 2009 | 4.460 | 4.532 | 4.289 | 4.363 | 3,626,036 | -0.07(-1.62%) |
Jun 15, 2009 | 4.606 | 4.606 | 4.390 | 4.435 | 6,974,417 | -0.23(-4.98%) |
Jun 12, 2009 | 4.512 | 4.672 | 4.489 | 4.668 | 4,033,567 | +0.17(+3.71%) |
Jun 11, 2009 | 4.608 | 4.726 | 4.487 | 4.501 | 4,267,131 | -0.12(-2.67%) |
Jun 10, 2009 | 4.845 | 4.868 | 4.483 | 4.625 | 6,936,838 | -0.16(-3.40%) |
Jun 09, 2009 | 4.849 | 4.880 | 4.728 | 4.787 | 3,729,507 | -0.04(-0.77%) |
Jun 08, 2009 | 4.822 | 4.901 | 4.732 | 4.825 | 3,591,929 | -0.03(-0.68%) |
Jun 05, 2009 | 5.035 | 5.053 | 4.794 | 4.857 | 6,369,128 | -0.10(-2.08%) |
Jun 04, 2009 | 4.806 | 5.026 | 4.806 | 4.960 | 5,645,915 | +0.10(+2.03%) |
Jun 03, 2009 | 4.839 | 4.862 | 4.736 | 4.862 | 4,835,332 | -0.01(-0.13%) |
Jun 02, 2009 | 4.800 | 4.952 | 4.752 | 4.868 | 7,195,102 | +0.01(+0.13%) |
Jun 01, 2009 | 4.736 | 4.993 | 4.641 | 4.862 | 9,525,049 | +0.20(+4.38%) |
May 29, 2009 | 4.586 | 4.668 | 4.433 | 4.658 | 11,678,485 | +0.11(+2.49%) |
May 28, 2009 | 4.474 | 4.555 | 4.396 | 4.545 | 12,549,065 | +0.08(+1.89%) |
May 27, 2009 | 4.563 | 4.592 | 4.411 | 4.460 | 39,981,636 | -0.34(-7.12%) |
May 26, 2009 | 4.468 | 4.831 | 4.380 | 4.802 | 7,440,831 | +0.30(+6.73%) |
May 22, 2009 | 4.674 | 4.724 | 4.491 | 4.499 | 3,746,897 | -0.15(-3.23%) |
May 21, 2009 | 4.606 | 4.755 | 4.522 | 4.650 | 4,257,243 | -0.04(-0.92%) |
May 20, 2009 | 4.687 | 4.938 | 4.656 | 4.693 | 7,994,768 | -0.13(-2.61%) |
May 19, 2009 | 4.779 | 4.967 | 4.689 | 4.818 | 7,554,797 | -0.06(-1.31%) |
May 18, 2009 | 4.532 | 4.915 | 4.491 | 4.882 | 8,466,360 | +0.46(+10.33%) |
May 15, 2009 | 4.470 | 4.520 | 4.361 | 4.425 | 11,559,264 | -0.06(-1.38%) |
May 14, 2009 | 4.145 | 4.549 | 4.075 | 4.487 | 13,628,908 | +0.29(+6.87%) |
May 13, 2009 | 4.495 | 4.495 | 4.172 | 4.199 | 9,187,917 | -0.37(-8.03%) |
May 12, 2009 | 4.672 | 4.713 | 4.417 | 4.565 | 6,171,185 | -0.06(-1.38%) |
May 11, 2009 | 4.748 | 4.765 | 4.612 | 4.629 | 8,095,039 | -0.24(-4.87%) |
May 08, 2009 | 4.617 | 4.878 | 4.600 | 4.866 | 11,426,349 | +0.30(+6.49%) |
May 07, 2009 | 5.000 | 5.010 | 4.493 | 4.569 | 8,907,658 | -0.36(-7.27%) |
May 06, 2009 | 4.907 | 5.004 | 4.728 | 4.928 | 7,133,721 | +0.09(+1.83%) |
May 05, 2009 | 4.812 | 4.944 | 4.709 | 4.839 | 8,042,429 | -0.09(-1.80%) |
May 04, 2009 | 4.670 | 4.958 | 4.586 | 4.928 | 11,855,491 | +0.26(+5.60%) |
May 01, 2009 | 4.890 | 4.893 | 4.615 | 4.666 | 6,662,241 | -0.27(-5.54%) |
Apr 30, 2009 | 5.308 | 5.335 | 4.940 | 4.940 | 8,215,789 | -0.35(-6.65%) |
Apr 29, 2009 | 5.125 | 5.331 | 5.090 | 5.292 | 8,968,669 | +0.21(+4.18%) |
Apr 28, 2009 | 4.870 | 5.247 | 4.820 | 5.080 | 5,750,343 | +0.13(+2.58%) |
Apr 27, 2009 | 5.273 | 5.311 | 4.820 | 4.952 | 8,435,726 | -0.43(-7.96%) |
Apr 24, 2009 | 5.030 | 5.527 | 4.948 | 5.381 | 10,178,936 | +0.38(+7.62%) |
Apr 23, 2009 | 4.831 | 5.030 | 4.660 | 5.000 | 8,930,060 | +0.17(+3.54%) |
Apr 22, 2009 | 4.868 | 5.076 | 4.728 | 4.829 | 13,358,906 | -0.25(-4.87%) |
Apr 21, 2009 | 4.497 | 5.100 | 4.380 | 5.076 | 13,909,822 | +0.53(+11.64%) |
Apr 20, 2009 | 5.037 | 5.037 | 4.524 | 4.547 | 9,793,769 | -0.62(-12.03%) |
Apr 17, 2009 | 5.199 | 5.405 | 5.039 | 5.168 | 8,932,319 | -0.11(-1.99%) |
Apr 16, 2009 | 4.991 | 5.432 | 4.804 | 5.273 | 10,154,741 | +0.28(+5.56%) |
Apr 15, 2009 | 4.575 | 5.012 | 4.526 | 4.995 | 10,174,919 | +0.40(+8.69%) |
Apr 14, 2009 | 5.041 | 5.041 | 4.588 | 4.596 | 11,938,779 | -0.53(-10.29%) |
Apr 13, 2009 | 4.866 | 5.222 | 4.682 | 5.123 | 9,710,170 | +0.19(+3.93%) |
Apr 09, 2009 | 4.462 | 4.940 | 4.415 | 4.930 | 9,837,190 | +0.66(+15.37%) |
Apr 08, 2009 | 4.242 | 4.339 | 4.157 | 4.273 | 7,953,358 | +0.07(+1.62%) |
Apr 07, 2009 | 4.514 | 4.577 | 4.199 | 4.205 | 7,649,443 | -0.44(-9.57%) |
Apr 06, 2009 | 4.812 | 4.820 | 4.446 | 4.650 | 9,948,586 | -0.27(-5.44%) |
Apr 03, 2009 | 4.477 | 4.917 | 4.353 | 4.917 | 13,253,245 | +0.42(+9.44%) |
Apr 02, 2009 | 4.345 | 4.567 | 4.211 | 4.493 | 14,212,289 | +0.30(+7.28%) |
Apr 01, 2009 | 4.269 | 4.363 | 4.122 | 4.188 | 10,813,251 | -0.22(-5.04%) |
Mar 31, 2009 | 4.079 | 4.472 | 4.032 | 4.411 | 13,501,708 | +0.43(+10.75%) |
Mar 30, 2009 | 3.954 | 4.026 | 3.890 | 3.982 | 9,839,380 | -0.34(-7.82%) |
Mar 26, 2009 | 4.312 | 4.339 | 4.007 | 4.320 | 14,454,454 | +0.07(+1.65%) |
Mar 25, 2009 | 4.240 | 4.398 | 3.896 | 4.250 | 9,829,590 | +0.06(+1.33%) |
Mar 24, 2009 | 4.491 | 4.643 | 4.176 | 4.194 | 10,912,434 | -0.40(-8.61%) |
Mar 23, 2009 | 4.176 | 4.617 | 4.168 | 4.590 | 11,679,485 | +0.70(+18.06%) |
Mar 20, 2009 | 4.240 | 4.264 | 3.877 | 3.888 | 9,201,286 | -0.54(-12.29%) |
Mar 19, 2009 | 4.563 | 4.571 | 4.194 | 4.432 | 7,692,204 | -0.06(-1.44%) |
Mar 18, 2009 | 4.211 | 4.512 | 4.058 | 4.497 | 10,021,972 | +0.25(+5.76%) |
Mar 17, 2009 | 3.894 | 4.269 | 3.811 | 4.252 | 8,627,467 | +0.41(+10.72%) |
Mar 16, 2009 | 4.291 | 4.310 | 3.828 | 3.840 | 10,618,796 | -0.39(-9.20%) |
Mar 13, 2009 | 4.291 | 4.347 | 4.056 | 4.229 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.984 | 4.355 | 3.916 | 4.320 | 8,481,177 | +0.31(+7.81%) |
Mar 11, 2009 | 3.991 | 4.147 | 3.838 | 4.007 | 10,111,582 | +0.08(+1.94%) |
Mar 10, 2009 | 3.546 | 3.962 | 3.482 | 3.931 | 12,447,983 | +0.52(+15.21%) |
Mar 09, 2009 | 3.369 | 3.496 | 3.319 | 3.412 | 5,728,018 | -0.03(-0.90%) |
Mar 06, 2009 | 3.531 | 3.550 | 3.198 | 3.443 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.657 | 3.768 | 3.431 | 3.482 | 10,481,044 | -0.33(-8.69%) |
Mar 04, 2009 | 3.768 | 3.921 | 3.659 | 3.814 | 8,560,206 | +0.25(+6.93%) |
Mar 02, 2009 | 3.818 | 3.863 | 3.515 | 3.566 | 10,068,112 | -0.32(-8.31%) |
Feb 27, 2009 | 3.894 | 4.036 | 3.842 | 3.890 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.217 | 4.314 | 3.933 | 3.966 | 9,965,487 | -0.15(-3.75%) |
Feb 25, 2009 | 4.184 | 4.332 | 3.945 | 4.120 | 8,187,165 | -0.13(-2.96%) |
Feb 24, 2009 | 3.949 | 4.277 | 3.851 | 4.246 | 9,781,026 | +0.38(+9.80%) |
Feb 23, 2009 | 4.205 | 4.238 | 3.851 | 3.867 | 10,735,889 | -0.28(-6.85%) |
Feb 20, 2009 | 3.811 | 4.188 | 3.723 | 4.151 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.203 | 4.203 | 3.834 | 3.888 | 6,911,895 | -0.21(-5.08%) |
Feb 18, 2009 | 4.153 | 4.174 | 3.857 | 4.096 | 7,993,423 | +0.04(+0.91%) |
Feb 17, 2009 | 3.980 | 4.221 | 3.943 | 4.059 | 9,691,682 | -0.30(-6.81%) |
Feb 13, 2009 | 4.542 | 4.606 | 4.337 | 4.355 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.367 | 4.621 | 4.192 | 4.551 | 9,105,877 | +0.06(+1.42%) |
Feb 11, 2009 | 4.415 | 4.590 | 4.252 | 4.487 | 7,643,810 | +0.07(+1.63%) |
Feb 10, 2009 | 4.843 | 4.921 | 4.400 | 4.415 | 9,370,076 | -0.51(-10.41%) |
Feb 09, 2009 | 4.800 | 4.963 | 4.703 | 4.928 | 4,653,532 | +0.10(+2.00%) |
Feb 06, 2009 | 4.442 | 4.938 | 4.411 | 4.831 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.534 | 4.633 | 4.334 | 4.444 | 10,134,781 | -0.18(-3.92%) |
Feb 04, 2009 | 4.796 | 4.868 | 4.619 | 4.625 | 5,988,463 | -0.17(-3.56%) |
Feb 03, 2009 | 4.907 | 4.907 | 4.703 | 4.796 | 6,129,255 | -0.11(-2.27%) |
Feb 02, 2009 | 4.604 | 4.932 | 4.503 | 4.907 | 6,350,999 | +0.26(+5.63%) |
Jan 30, 2009 | 4.995 | 5.119 | 4.534 | 4.645 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.286 | 5.331 | 4.909 | 4.948 | 6,610,992 | -0.44(-8.18%) |
Jan 28, 2009 | 5.107 | 5.434 | 5.047 | 5.389 | 8,113,595 | +0.43(+8.68%) |
Jan 27, 2009 | 4.843 | 5.010 | 4.794 | 4.958 | 4,439,038 | +0.12(+2.47%) |
Jan 26, 2009 | 4.825 | 4.987 | 4.701 | 4.839 | 5,812,369 | -0.01(-0.21%) |
Jan 23, 2009 | 4.781 | 4.967 | 4.448 | 4.849 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.752 | 4.965 | 4.536 | 4.662 | 10,808,157 | -0.17(-3.54%) |
Jan 21, 2009 | 4.503 | 4.928 | 4.369 | 4.833 | 12,064,016 | +0.42(+9.47%) |
Jan 20, 2009 | 4.810 | 4.843 | 4.334 | 4.415 | 13,857,222 | -0.49(-9.95%) |
Jan 16, 2009 | 4.755 | 4.960 | 4.542 | 4.903 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.155 | 4.699 | 4.100 | 4.600 | 9,844,261 | +0.27(+6.28%) |
Jan 14, 2009 | 4.285 | 4.470 | 4.256 | 4.328 | 8,780,638 | -0.12(-2.64%) |
Jan 13, 2009 | 4.304 | 4.503 | 4.271 | 4.446 | 9,363,437 | +0.14(+3.20%) |
Jan 12, 2009 | 4.610 | 4.615 | 4.238 | 4.308 | 7,617,682 | -0.31(-6.77%) |
Jan 09, 2009 | 4.888 | 4.905 | 4.577 | 4.621 | 7,809,428 | -0.28(-5.67%) |
Jan 08, 2009 | 5.072 | 5.117 | 4.808 | 4.899 | 7,221,511 | -0.20(-3.88%) |
Jan 07, 2009 | 5.197 | 5.430 | 5.065 | 5.096 | 8,547,336 | -0.18(-3.32%) |
Jan 06, 2009 | 5.092 | 5.302 | 4.952 | 5.271 | 9,798,747 | +0.19(+3.81%) |
Jan 05, 2009 | 5.366 | 5.366 | 5.026 | 5.078 | 7,958,102 | -0.29(-5.37%) |
Jan 02, 2009 | 5.650 | 5.656 | 5.333 | 5.366 | 0 | -0.27(-4.75%) |