Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.384 | 9.256 | 9.256 | 9.256 | 20,173,516 | -0.14(-1.48%) |
Dec 30, 2009 | 9.369 | 9.449 | 9.339 | 9.395 | 5,980,349 | -0.03(-0.32%) |
Dec 29, 2009 | 9.317 | 9.442 | 9.281 | 9.425 | 8,926,232 | +0.15(+1.56%) |
Dec 28, 2009 | 9.213 | 9.315 | 9.213 | 9.280 | 9,509,174 | +0.07(+0.73%) |
Dec 24, 2009 | 9.282 | 9.351 | 9.189 | 9.213 | 2,634,194 | -0.08(-0.86%) |
Dec 23, 2009 | 9.278 | 9.395 | 9.237 | 9.293 | 9,213,474 | +0.01(+0.14%) |
Dec 22, 2009 | 9.481 | 9.481 | 9.239 | 9.280 | 13,518,895 | -0.19(-2.01%) |
Dec 21, 2009 | 9.293 | 9.575 | 9.293 | 9.471 | 20,969,762 | +0.17(+1.86%) |
Dec 18, 2009 | 9.592 | 9.653 | 9.297 | 9.297 | 129,464,104 | -0.31(-3.25%) |
Dec 17, 2009 | 9.635 | 9.659 | 9.538 | 9.609 | 8,699,852 | -0.11(-1.09%) |
Dec 16, 2009 | 9.837 | 9.902 | 9.698 | 9.716 | 12,793,106 | -0.09(-0.95%) |
Dec 15, 2009 | 9.707 | 9.874 | 9.674 | 9.809 | 10,579,727 | +0.08(+0.78%) |
Dec 14, 2009 | 9.666 | 9.739 | 9.573 | 9.733 | 15,771,985 | +0.30(+3.17%) |
Dec 11, 2009 | 9.505 | 9.573 | 9.369 | 9.434 | 7,146,911 | -0.04(-0.41%) |
Dec 10, 2009 | 9.317 | 9.562 | 9.317 | 9.473 | 6,860,726 | +0.17(+1.79%) |
Dec 09, 2009 | 9.388 | 9.432 | 9.276 | 9.306 | 6,819,377 | -0.13(-1.40%) |
Dec 08, 2009 | 9.445 | 9.518 | 9.319 | 9.438 | 7,445,532 | -0.07(-0.71%) |
Dec 07, 2009 | 9.468 | 9.596 | 9.416 | 9.505 | 4,156,750 | +0.05(+0.53%) |
Dec 04, 2009 | 9.503 | 9.620 | 9.412 | 9.455 | 11,006,125 | -0.03(-0.27%) |
Dec 03, 2009 | 9.661 | 9.709 | 9.479 | 9.481 | 14,271,494 | -0.13(-1.33%) |
Dec 02, 2009 | 9.599 | 9.737 | 9.566 | 9.609 | 5,255,284 | -0.01(-0.11%) |
Dec 01, 2009 | 9.575 | 9.668 | 9.538 | 9.620 | 8,183,909 | +0.09(+0.93%) |
Nov 30, 2009 | 9.581 | 9.657 | 9.427 | 9.531 | 9,689,379 | -0.07(-0.70%) |
Nov 27, 2009 | 9.508 | 9.742 | 9.375 | 9.599 | 2,846,666 | -0.14(-1.40%) |
Nov 25, 2009 | 9.492 | 9.752 | 9.492 | 9.735 | 7,045,591 | +0.14(+1.45%) |
Nov 24, 2009 | 9.599 | 9.646 | 9.525 | 9.596 | 7,212,849 | +0.07(+0.75%) |
Nov 23, 2009 | 9.557 | 9.692 | 9.503 | 9.525 | 9,886,975 | +0.03(+0.32%) |
Nov 20, 2009 | 9.726 | 9.742 | 9.473 | 9.494 | 14,451,279 | -0.23(-2.32%) |
Nov 19, 2009 | 9.796 | 9.859 | 9.631 | 9.720 | 18,066,196 | -0.26(-2.65%) |
Nov 18, 2009 | 9.880 | 10.04 | 9.850 | 9.984 | 8,315,531 | +0.10(+1.05%) |
Nov 17, 2009 | 10.02 | 10.09 | 9.763 | 9.880 | 8,659,325 | -0.14(-1.41%) |
Nov 16, 2009 | 9.993 | 10.09 | 9.945 | 10.02 | 5,511,135 | +0.05(+0.50%) |
Nov 13, 2009 | 9.947 | 10.06 | 9.869 | 9.971 | 5,272,513 | +0.05(+0.46%) |
Nov 12, 2009 | 10.17 | 10.23 | 9.911 | 9.926 | 7,872,082 | -0.20(-2.01%) |
Nov 11, 2009 | 10.14 | 10.26 | 10.06 | 10.13 | 6,622,372 | +0.10(+0.95%) |
Nov 10, 2009 | 10.03 | 10.08 | 9.989 | 10.03 | 8,386,849 | +0.00(+0.04%) |
Nov 09, 2009 | 9.967 | 10.07 | 9.876 | 10.03 | 6,029,745 | +0.14(+1.45%) |
Nov 06, 2009 | 9.867 | 9.937 | 9.655 | 9.887 | 6,969,719 | +0.02(+0.18%) |
Nov 05, 2009 | 9.757 | 9.939 | 9.664 | 9.869 | 9,827,949 | +0.14(+1.47%) |
Nov 04, 2009 | 9.902 | 9.952 | 9.694 | 9.726 | 7,291,692 | -0.08(-0.82%) |
Nov 03, 2009 | 9.661 | 9.811 | 9.529 | 9.807 | 7,510,639 | +0.10(+1.03%) |
Nov 02, 2009 | 9.599 | 9.800 | 9.551 | 9.707 | 9,379,642 | +0.17(+1.77%) |
Oct 30, 2009 | 9.605 | 9.807 | 9.508 | 9.538 | 10,874,531 | -0.13(-1.32%) |
Oct 29, 2009 | 9.544 | 9.716 | 9.477 | 9.666 | 5,730,206 | +0.18(+1.85%) |
Oct 28, 2009 | 9.783 | 9.839 | 9.484 | 9.490 | 9,871,766 | -0.27(-2.80%) |
Oct 27, 2009 | 9.947 | 10.04 | 9.716 | 9.763 | 10,571,356 | -0.19(-1.94%) |
Oct 26, 2009 | 9.980 | 10.19 | 9.947 | 9.956 | 6,626,894 | -0.04(-0.39%) |
Oct 23, 2009 | 10.01 | 10.14 | 9.911 | 9.995 | 4,881,829 | -0.10(-0.95%) |
Oct 22, 2009 | 9.887 | 10.18 | 9.882 | 10.09 | 7,591,093 | +0.25(+2.58%) |
Oct 21, 2009 | 9.893 | 10.10 | 9.835 | 9.837 | 7,610,025 | -0.11(-1.07%) |
Oct 20, 2009 | 9.906 | 10.07 | 9.889 | 9.943 | 4,577,192 | -0.13(-1.27%) |
Oct 19, 2009 | 9.952 | 10.10 | 9.848 | 10.07 | 6,205,465 | +0.16(+1.64%) |
Oct 16, 2009 | 9.811 | 10.02 | 9.670 | 9.908 | 9,334,063 | +0.06(+0.62%) |
Oct 15, 2009 | 9.976 | 10.06 | 9.791 | 9.848 | 10,394,469 | -0.20(-2.03%) |
Oct 14, 2009 | 10.01 | 10.12 | 9.960 | 10.05 | 9,116,898 | +0.07(+0.65%) |
Oct 13, 2009 | 9.861 | 10.07 | 9.807 | 9.986 | 8,363,104 | +0.11(+1.07%) |
Oct 12, 2009 | 9.893 | 9.960 | 9.789 | 9.880 | 11,362,378 | +0.08(+0.86%) |
Oct 09, 2009 | 10.13 | 10.17 | 9.729 | 9.796 | 25,708,840 | -0.39(-3.81%) |
Oct 08, 2009 | 10.71 | 10.94 | 10.12 | 10.18 | 26,188,842 | -0.28(-2.71%) |
Oct 07, 2009 | 10.45 | 10.54 | 10.32 | 10.47 | 7,964,224 | -0.03(-0.33%) |
Oct 06, 2009 | 10.15 | 10.50 | 10.12 | 10.50 | 10,699,300 | +0.41(+4.04%) |
Oct 05, 2009 | 10.13 | 10.14 | 9.967 | 10.09 | 7,161,635 | +0.12(+1.24%) |
Oct 02, 2009 | 10.11 | 10.16 | 9.947 | 9.971 | 8,534,546 | -0.13(-1.25%) |
Oct 01, 2009 | 10.35 | 10.37 | 10.09 | 10.10 | 9,972,556 | -0.26(-2.47%) |
Sep 30, 2009 | 10.47 | 10.47 | 10.22 | 10.35 | 5,667,434 | -0.07(-0.67%) |
Sep 29, 2009 | 10.41 | 10.53 | 10.35 | 10.42 | 6,536,893 | -0.02(-0.17%) |
Sep 28, 2009 | 10.16 | 10.45 | 10.16 | 10.44 | 5,144,486 | +0.25(+2.42%) |
Sep 25, 2009 | 10.25 | 10.30 | 10.13 | 10.19 | 7,048,457 | -0.04(-0.40%) |
Sep 24, 2009 | 10.23 | 10.30 | 10.17 | 10.23 | 3,436,068 | +0.01(+0.13%) |
Sep 23, 2009 | 10.46 | 10.46 | 10.22 | 10.22 | 5,106,894 | -0.18(-1.75%) |
Sep 22, 2009 | 10.40 | 10.51 | 10.33 | 10.40 | 6,021,015 | +0.02(+0.19%) |
Sep 21, 2009 | 10.19 | 10.40 | 10.16 | 10.38 | 7,177,554 | +0.11(+1.10%) |
Sep 18, 2009 | 10.34 | 10.35 | 10.21 | 10.27 | 8,196,132 | +0.00(+0.02%) |
Sep 17, 2009 | 10.38 | 10.45 | 10.25 | 10.27 | 8,905,205 | -0.13(-1.27%) |
Sep 16, 2009 | 10.26 | 10.40 | 10.20 | 10.40 | 6,604,732 | +0.12(+1.16%) |
Sep 15, 2009 | 10.30 | 10.39 | 10.12 | 10.28 | 6,945,725 | -0.02(-0.17%) |
Sep 14, 2009 | 10.03 | 10.31 | 10.02 | 10.30 | 5,435,494 | +0.21(+2.08%) |
Sep 11, 2009 | 10.19 | 10.28 | 10.04 | 10.09 | 5,649,152 | -0.13(-1.27%) |
Sep 10, 2009 | 10.30 | 10.33 | 10.11 | 10.22 | 6,824,984 | -0.08(-0.76%) |
Sep 09, 2009 | 10.08 | 10.32 | 10.04 | 10.30 | 9,397,772 | +0.23(+2.24%) |
Sep 08, 2009 | 10.23 | 10.26 | 9.989 | 10.07 | 7,325,077 | -0.11(-1.11%) |
Sep 04, 2009 | 10.13 | 10.28 | 9.956 | 10.18 | 5,836,361 | +0.11(+1.05%) |
Sep 03, 2009 | 9.839 | 10.09 | 9.839 | 10.08 | 9,181,225 | +0.28(+2.85%) |
Sep 02, 2009 | 9.761 | 9.837 | 9.681 | 9.798 | 8,014,441 | -0.00(-0.02%) |
Sep 01, 2009 | 10.05 | 10.15 | 9.791 | 9.800 | 11,264,044 | -0.31(-3.04%) |
Aug 31, 2009 | 10.23 | 10.23 | 10.02 | 10.11 | 7,710,560 | -0.11(-1.06%) |
Aug 28, 2009 | 10.20 | 10.25 | 10.08 | 10.22 | 8,283,914 | +0.10(+1.01%) |
Aug 27, 2009 | 10.03 | 10.13 | 9.915 | 10.11 | 6,067,402 | +0.09(+0.86%) |
Aug 26, 2009 | 10.15 | 10.25 | 10.01 | 10.03 | 7,436,838 | -0.14(-1.34%) |
Aug 25, 2009 | 10.02 | 10.25 | 9.973 | 10.16 | 7,477,984 | +0.20(+2.00%) |
Aug 24, 2009 | 10.17 | 10.19 | 9.956 | 9.965 | 5,802,857 | -0.18(-1.75%) |
Aug 21, 2009 | 9.943 | 10.20 | 9.943 | 10.14 | 10,238,729 | +0.09(+0.86%) |
Aug 20, 2009 | 9.902 | 10.08 | 9.839 | 10.06 | 15,070,471 | +0.38(+3.94%) |
Aug 19, 2009 | 9.401 | 9.700 | 9.377 | 9.674 | 8,698,039 | +0.23(+2.48%) |
Aug 18, 2009 | 9.603 | 9.627 | 9.345 | 9.440 | 7,414,265 | -0.08(-0.89%) |
Aug 17, 2009 | 9.512 | 9.579 | 9.401 | 9.525 | 7,681,154 | -0.10(-1.01%) |
Aug 14, 2009 | 9.722 | 9.833 | 9.570 | 9.622 | 5,699,032 | -0.18(-1.79%) |
Aug 13, 2009 | 9.737 | 9.848 | 9.622 | 9.798 | 6,910,034 | +0.03(+0.27%) |
Aug 12, 2009 | 9.670 | 9.859 | 9.631 | 9.772 | 6,317,356 | +0.14(+1.46%) |
Aug 11, 2009 | 9.640 | 9.724 | 9.557 | 9.631 | 6,438,365 | -0.01(-0.09%) |
Aug 10, 2009 | 9.861 | 9.861 | 9.566 | 9.640 | 6,576,220 | -0.22(-2.22%) |
Aug 07, 2009 | 9.709 | 9.958 | 9.575 | 9.859 | 10,992,273 | +0.33(+3.46%) |
Aug 06, 2009 | 9.514 | 9.705 | 9.286 | 9.529 | 14,249,673 | +0.31(+3.31%) |
Aug 05, 2009 | 9.168 | 9.254 | 9.024 | 9.224 | 14,164,693 | +0.09(+1.00%) |
Aug 04, 2009 | 9.458 | 9.501 | 9.096 | 9.133 | 15,834,545 | -0.34(-3.61%) |
Aug 03, 2009 | 9.362 | 9.479 | 9.224 | 9.475 | 9,787,649 | -0.08(-0.79%) |
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.551 | 6,193,306 | -0.06(-0.61%) |
Jul 30, 2009 | 9.703 | 9.915 | 9.599 | 9.609 | 6,834,314 | -0.01(-0.14%) |
Jul 29, 2009 | 9.525 | 9.696 | 9.521 | 9.622 | 6,676,257 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.642 | 9.449 | 9.573 | 10,101,238 | +0.02(+0.25%) |
Jul 27, 2009 | 9.575 | 9.640 | 9.408 | 9.549 | 5,647,592 | -0.09(-0.97%) |
Jul 24, 2009 | 9.471 | 9.661 | 9.410 | 9.642 | 7,204,248 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.419 | 9.536 | 11,226,350 | +0.02(+0.20%) |
Jul 22, 2009 | 9.330 | 9.642 | 9.330 | 9.516 | 8,773,851 | +0.11(+1.13%) |
Jul 21, 2009 | 9.419 | 9.486 | 9.252 | 9.410 | 10,857,754 | -0.06(-0.66%) |
Jul 20, 2009 | 9.382 | 9.492 | 9.252 | 9.473 | 11,512,106 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,928,691 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.473 | 9.258 | 9.453 | 8,920,967 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.021 | 9.349 | 14,518,495 | +0.28(+3.11%) |
Jul 14, 2009 | 8.955 | 9.087 | 8.901 | 9.068 | 11,218,307 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.033 | 8.721 | 9.016 | 11,982,737 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.758 | 8.851 | 13,520,580 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.070 | 8.834 | 8.920 | 19,108,520 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.825 | 8.437 | 8.788 | 19,023,908 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,849,728 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.370 | 9,419,593 | +0.16(+1.93%) |
Jul 02, 2009 | 8.268 | 8.346 | 8.177 | 8.212 | 8,007,289 | -0.13(-1.61%) |
Jul 01, 2009 | 8.446 | 8.446 | 8.266 | 8.346 | 7,735,344 | -0.02(-0.23%) |
Jun 30, 2009 | 8.428 | 8.500 | 8.298 | 8.365 | 8,883,869 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.511 | 8.253 | 8.448 | 7,077,397 | +0.14(+1.64%) |
Jun 26, 2009 | 8.381 | 8.459 | 8.298 | 8.311 | 13,921,641 | -0.10(-1.21%) |
Jun 25, 2009 | 8.498 | 8.571 | 8.209 | 8.413 | 11,933,060 | +0.19(+2.35%) |
Jun 24, 2009 | 8.268 | 8.374 | 8.177 | 8.220 | 8,017,861 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.524 | 8.235 | 8.244 | 9,242,068 | -0.21(-2.49%) |
Jun 22, 2009 | 8.212 | 8.530 | 8.209 | 8.454 | 10,411,980 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,500 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.344 | 8.441 | 7,197,575 | -0.04(-0.49%) |
Jun 17, 2009 | 8.357 | 8.524 | 8.218 | 8.482 | 10,526,289 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.251 | 12,581,127 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.238 | 8.465 | 12,050,921 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.550 | 8.242 | 8.545 | 9,070,557 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.411 | 8.417 | 9,922,823 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.721 | 8.404 | 8.584 | 12,534,283 | -0.06(-0.65%) |
Jun 09, 2009 | 8.615 | 8.775 | 8.528 | 8.641 | 6,859,849 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.669 | 8.378 | 8.615 | 7,803,450 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.628 | 8.307 | 8.530 | 12,444,000 | +0.05(+0.59%) |
Jun 04, 2009 | 8.539 | 8.543 | 8.331 | 8.480 | 14,441,774 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.838 | 8.641 | 8.703 | 19,163,664 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.849 | 8.547 | 8.738 | 15,307,445 | +0.09(+1.03%) |
Jun 01, 2009 | 8.541 | 8.729 | 8.478 | 8.649 | 14,165,832 | +0.16(+1.92%) |
May 29, 2009 | 8.467 | 8.539 | 8.283 | 8.487 | 14,933,192 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,152 | +0.05(+0.54%) |
May 27, 2009 | 8.550 | 8.723 | 8.344 | 8.448 | 18,605,256 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.253 | 8.584 | 14,694,174 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.266 | 8.448 | 12,733,780 | +0.06(+0.70%) |
May 21, 2009 | 8.058 | 8.411 | 7.954 | 8.389 | 28,858,774 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.761 | 12,603,344 | -0.20(-2.45%) |
May 19, 2009 | 7.759 | 8.042 | 7.715 | 7.956 | 11,859,236 | +0.12(+1.55%) |
May 18, 2009 | 7.800 | 7.852 | 7.637 | 7.834 | 7,295,813 | +0.21(+2.73%) |
May 15, 2009 | 7.629 | 7.789 | 7.564 | 7.626 | 9,488,137 | -0.01(-0.11%) |
May 14, 2009 | 7.668 | 7.867 | 7.596 | 7.635 | 11,131,642 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.759 | 7.529 | 7.655 | 11,844,000 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.605 | 7.774 | 13,887,191 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.852 | 13,778,858 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.787 | 7.904 | 14,831,688 | -0.05(-0.63%) |
May 07, 2009 | 8.344 | 8.448 | 7.904 | 7.954 | 19,747,076 | -0.29(-3.47%) |
May 06, 2009 | 8.346 | 8.472 | 8.040 | 8.240 | 16,688,325 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,774,455 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,216 | +0.15(+1.87%) |
May 01, 2009 | 8.274 | 8.307 | 8.055 | 8.233 | 15,274,799 | +0.01(+0.13%) |
Apr 30, 2009 | 8.172 | 8.377 | 8.125 | 8.222 | 27,232,844 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.071 | 19,846,528 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.576 | 8.259 | 8.474 | 13,344,661 | +0.13(+1.56%) |
Apr 27, 2009 | 8.359 | 8.619 | 8.287 | 8.344 | 15,939,985 | -0.11(-1.36%) |
Apr 24, 2009 | 8.630 | 8.684 | 8.426 | 8.459 | 14,015,791 | -0.10(-1.14%) |
Apr 23, 2009 | 8.615 | 8.686 | 8.335 | 8.556 | 11,455,807 | -0.08(-0.95%) |
Apr 22, 2009 | 8.526 | 8.892 | 8.495 | 8.638 | 16,444,198 | +0.04(+0.48%) |
Apr 21, 2009 | 8.277 | 8.643 | 8.277 | 8.597 | 11,288,190 | +0.23(+2.80%) |
Apr 20, 2009 | 8.368 | 8.430 | 8.229 | 8.363 | 13,248,846 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.485 | 12,831,713 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.565 | 8.324 | 8.526 | 14,775,431 | +0.11(+1.31%) |
Apr 15, 2009 | 8.381 | 8.545 | 8.240 | 8.415 | 12,289,072 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.459 | 15,654,593 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.381 | 8.456 | 11,204,118 | -0.14(-1.66%) |
Apr 09, 2009 | 8.474 | 8.788 | 8.474 | 8.599 | 20,860,616 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,171,993 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.060 | 7.780 | 7.912 | 13,958,311 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.162 | 7.878 | 8.157 | 15,920,679 | +0.15(+1.87%) |
Apr 03, 2009 | 8.151 | 8.151 | 7.891 | 8.008 | 10,321,356 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.019 | 15,465,520 | +0.16(+1.98%) |
Apr 01, 2009 | 7.661 | 7.871 | 7.557 | 7.863 | 11,400,547 | +0.09(+1.11%) |
Mar 31, 2009 | 8.014 | 8.014 | 7.613 | 7.776 | 11,806,661 | -0.11(-1.43%) |
Mar 30, 2009 | 7.904 | 7.904 | 7.705 | 7.889 | 10,423,516 | -0.07(-0.82%) |
Mar 26, 2009 | 7.585 | 7.962 | 7.546 | 7.954 | 15,002,853 | +0.39(+5.22%) |
Mar 25, 2009 | 7.544 | 7.776 | 7.319 | 7.559 | 13,188,958 | -0.04(-0.48%) |
Mar 24, 2009 | 7.587 | 7.802 | 7.535 | 7.596 | 10,709,992 | -0.06(-0.74%) |
Mar 23, 2009 | 7.473 | 7.652 | 7.360 | 7.652 | 13,574,414 | +0.30(+4.07%) |
Mar 20, 2009 | 7.368 | 7.516 | 7.245 | 7.353 | 16,801,018 | +0.02(+0.24%) |
Mar 19, 2009 | 7.626 | 7.685 | 7.223 | 7.336 | 13,802,017 | -0.05(-0.73%) |
Mar 18, 2009 | 7.095 | 7.449 | 7.095 | 7.390 | 14,454,578 | +0.16(+2.19%) |
Mar 17, 2009 | 7.026 | 7.260 | 6.994 | 7.232 | 12,715,928 | +0.25(+3.54%) |
Mar 16, 2009 | 7.156 | 7.197 | 6.985 | 6.985 | 10,553,675 | -0.17(-2.36%) |
Mar 13, 2009 | 7.147 | 7.204 | 6.991 | 7.154 | 11,279,810 | -0.01(-0.15%) |
Mar 12, 2009 | 6.857 | 7.182 | 6.809 | 7.165 | 14,443,984 | +0.26(+3.83%) |
Mar 11, 2009 | 6.805 | 6.955 | 6.718 | 6.900 | 13,905,164 | +0.12(+1.76%) |
Mar 10, 2009 | 6.517 | 6.831 | 6.499 | 6.781 | 15,387,257 | +0.43(+6.76%) |
Mar 09, 2009 | 6.330 | 6.541 | 6.304 | 6.352 | 13,443,466 | -0.03(-0.48%) |
Mar 06, 2009 | 6.625 | 6.673 | 6.231 | 6.382 | 15,497,778 | -0.19(-2.87%) |
Mar 05, 2009 | 6.610 | 6.844 | 6.543 | 6.571 | 20,132,782 | -0.00(-0.07%) |
Mar 04, 2009 | 6.252 | 6.671 | 6.252 | 6.575 | 15,977,900 | +0.26(+4.15%) |
Mar 02, 2009 | 6.294 | 6.584 | 6.286 | 6.313 | 15,994,175 | -0.08(-1.32%) |
Feb 27, 2009 | 6.207 | 6.564 | 6.177 | 6.398 | 10,197,722 | +0.09(+1.44%) |
Feb 26, 2009 | 6.603 | 6.606 | 6.289 | 6.307 | 10,479,182 | -0.26(-3.93%) |
Feb 25, 2009 | 6.558 | 6.705 | 6.456 | 6.564 | 11,661,455 | -0.04(-0.62%) |
Feb 24, 2009 | 6.443 | 6.636 | 6.443 | 6.606 | 9,766,257 | +0.18(+2.76%) |
Feb 23, 2009 | 6.664 | 6.718 | 6.402 | 6.428 | 9,739,845 | -0.24(-3.67%) |
Feb 20, 2009 | 6.536 | 6.770 | 6.502 | 6.673 | 12,878,220 | +0.08(+1.25%) |
Feb 19, 2009 | 6.573 | 6.718 | 6.536 | 6.590 | 8,311,904 | +0.05(+0.83%) |
Feb 18, 2009 | 6.640 | 6.651 | 6.456 | 6.536 | 7,568,797 | -0.03(-0.46%) |
Feb 17, 2009 | 6.528 | 6.677 | 6.428 | 6.567 | 11,729,054 | -0.09(-1.30%) |
Feb 13, 2009 | 6.866 | 6.942 | 6.653 | 6.653 | 9,829,661 | -0.23(-3.28%) |
Feb 12, 2009 | 6.645 | 6.879 | 6.612 | 6.879 | 8,505,740 | +0.11(+1.70%) |
Feb 11, 2009 | 6.872 | 6.887 | 6.653 | 6.764 | 8,291,606 | -0.06(-0.86%) |
Feb 10, 2009 | 6.920 | 7.080 | 6.790 | 6.822 | 11,840,853 | -0.18(-2.51%) |
Feb 09, 2009 | 7.069 | 7.102 | 6.892 | 6.998 | 10,215,607 | -0.06(-0.89%) |
Feb 06, 2009 | 6.621 | 7.124 | 6.569 | 7.061 | 18,527,230 | +0.42(+6.37%) |
Feb 05, 2009 | 6.177 | 6.690 | 6.177 | 6.638 | 24,492,006 | +0.52(+8.42%) |
Feb 04, 2009 | 6.311 | 6.437 | 6.085 | 6.122 | 13,321,345 | -0.27(-4.20%) |
Feb 03, 2009 | 6.341 | 6.456 | 6.259 | 6.391 | 10,722,829 | +0.06(+0.89%) |
Feb 02, 2009 | 6.380 | 6.506 | 6.198 | 6.335 | 12,581,884 | -0.04(-0.65%) |
Jan 30, 2009 | 6.580 | 6.580 | 6.289 | 6.376 | 15,531,222 | -0.15(-2.32%) |
Jan 29, 2009 | 6.686 | 6.716 | 6.486 | 6.528 | 11,698,102 | -0.19(-2.87%) |
Jan 28, 2009 | 6.818 | 6.877 | 6.640 | 6.720 | 16,408,650 | +0.01(+0.13%) |
Jan 27, 2009 | 6.885 | 6.918 | 6.701 | 6.712 | 8,851,933 | -0.15(-2.12%) |
Jan 26, 2009 | 6.777 | 6.922 | 6.727 | 6.857 | 10,705,054 | +0.09(+1.38%) |
Jan 23, 2009 | 6.671 | 6.864 | 6.645 | 6.764 | 9,892,249 | -0.02(-0.26%) |
Jan 22, 2009 | 6.621 | 6.894 | 6.551 | 6.781 | 11,608,507 | +0.06(+0.84%) |
Jan 21, 2009 | 6.502 | 6.746 | 6.417 | 6.725 | 13,256,312 | +0.33(+5.08%) |
Jan 20, 2009 | 6.653 | 6.668 | 6.376 | 6.400 | 9,151,546 | -0.28(-4.25%) |
Jan 16, 2009 | 6.694 | 6.746 | 6.508 | 6.684 | 11,662,032 | +0.08(+1.15%) |
Jan 15, 2009 | 6.313 | 6.751 | 6.289 | 6.608 | 10,290,210 | +0.27(+4.20%) |
Jan 14, 2009 | 6.419 | 6.473 | 6.291 | 6.341 | 12,910,884 | -0.08(-1.32%) |
Jan 13, 2009 | 6.393 | 6.538 | 6.339 | 6.426 | 9,762,948 | +0.03(+0.47%) |
Jan 12, 2009 | 6.465 | 6.554 | 6.343 | 6.395 | 10,403,753 | -0.11(-1.63%) |
Jan 09, 2009 | 6.866 | 6.913 | 6.447 | 6.502 | 10,099,692 | -0.34(-5.00%) |
Jan 08, 2009 | 6.733 | 6.920 | 6.489 | 6.844 | 14,304,163 | +0.25(+3.81%) |
Jan 07, 2009 | 6.400 | 6.634 | 6.339 | 6.593 | 9,730,870 | +0.09(+1.33%) |
Jan 06, 2009 | 6.608 | 6.632 | 6.415 | 6.506 | 8,477,159 | -0.05(-0.83%) |
Jan 05, 2009 | 6.612 | 6.658 | 6.473 | 6.560 | 7,264,376 | -0.12(-1.75%) |