Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2009 | 6.452 | 6.697 | 6.404 | 6.677 | 5,887,164 | +0.23(+3.63%) |
Dec 31, 2008 | 6.408 | 6.504 | 6.342 | 6.443 | 8,278,529 | +0.05(+0.71%) |
Dec 30, 2008 | 6.237 | 6.406 | 6.161 | 6.398 | 4,717,603 | +0.22(+3.62%) |
Dec 29, 2008 | 6.285 | 6.317 | 6.105 | 6.174 | 4,904,024 | -0.16(-2.46%) |
Dec 26, 2008 | 6.304 | 6.350 | 6.116 | 6.330 | 2,623,429 | +0.05(+0.86%) |
Dec 24, 2008 | 6.200 | 6.322 | 6.183 | 6.276 | 2,242,513 | +0.09(+1.51%) |
Dec 23, 2008 | 6.222 | 6.402 | 6.114 | 6.183 | 5,029,587 | -0.10(-1.59%) |
Dec 22, 2008 | 6.354 | 6.354 | 6.129 | 6.283 | 13,156,824 | -0.05(-0.75%) |
Dec 19, 2008 | 6.517 | 6.525 | 6.185 | 6.330 | 29,813,090 | -0.12(-1.88%) |
Dec 18, 2008 | 6.417 | 6.575 | 6.315 | 6.452 | 9,897,805 | +0.03(+0.40%) |
Dec 17, 2008 | 6.322 | 6.597 | 6.252 | 6.426 | 12,308,669 | +0.02(+0.24%) |
Dec 16, 2008 | 6.179 | 6.411 | 5.986 | 6.411 | 8,404,623 | +0.44(+7.33%) |
Dec 15, 2008 | 6.072 | 6.224 | 5.877 | 5.973 | 7,430,415 | -0.09(-1.43%) |
Dec 12, 2008 | 5.760 | 6.094 | 5.760 | 6.059 | 9,899,858 | +0.15(+2.57%) |
Dec 11, 2008 | 6.187 | 6.274 | 5.823 | 5.908 | 7,855,559 | -0.28(-4.59%) |
Dec 10, 2008 | 5.938 | 6.296 | 5.897 | 6.192 | 10,366,728 | +0.27(+4.54%) |
Dec 09, 2008 | 6.125 | 6.387 | 5.903 | 5.923 | 9,588,968 | -0.31(-4.97%) |
Dec 08, 2008 | 6.352 | 6.502 | 6.140 | 6.233 | 10,554,450 | -0.12(-1.94%) |
Dec 05, 2008 | 6.094 | 6.382 | 5.817 | 6.356 | 11,757,335 | +0.32(+5.31%) |
Dec 04, 2008 | 5.529 | 6.194 | 5.529 | 6.036 | 13,968,822 | +0.40(+7.12%) |
Dec 03, 2008 | 5.381 | 5.652 | 5.138 | 5.635 | 10,084,696 | +0.34(+6.34%) |
Dec 02, 2008 | 5.314 | 5.437 | 5.084 | 5.299 | 11,196,352 | +0.07(+1.37%) |
Dec 01, 2008 | 5.587 | 5.711 | 5.210 | 5.227 | 10,803,915 | -0.52(-8.98%) |
Nov 28, 2008 | 5.923 | 5.994 | 5.661 | 5.743 | 4,970,294 | -0.20(-3.39%) |
Nov 26, 2008 | 5.483 | 6.140 | 5.483 | 5.945 | 14,286,186 | +0.37(+6.73%) |
Nov 25, 2008 | 5.500 | 5.598 | 5.284 | 5.570 | 18,402,662 | +0.14(+2.51%) |
Nov 24, 2008 | 5.177 | 5.496 | 5.095 | 5.433 | 19,052,110 | +0.31(+6.00%) |
Nov 21, 2008 | 4.930 | 5.125 | 4.703 | 5.125 | 21,283,130 | +0.34(+7.01%) |
Nov 20, 2008 | 5.039 | 5.242 | 4.768 | 4.790 | 14,526,427 | -0.30(-5.96%) |
Nov 19, 2008 | 5.587 | 5.587 | 5.052 | 5.093 | 21,807,410 | -0.43(-7.77%) |
Nov 18, 2008 | 5.472 | 5.624 | 5.240 | 5.522 | 14,149,096 | +0.02(+0.35%) |
Nov 17, 2008 | 5.661 | 5.752 | 5.503 | 5.503 | 12,396,584 | -0.18(-3.20%) |
Nov 14, 2008 | 6.068 | 6.122 | 5.676 | 5.685 | 11,669,641 | -0.47(-7.61%) |
Nov 13, 2008 | 5.758 | 6.153 | 5.446 | 6.153 | 17,901,122 | +0.44(+7.74%) |
Nov 12, 2008 | 5.882 | 5.906 | 5.704 | 5.711 | 12,209,809 | -0.29(-4.91%) |
Nov 11, 2008 | 6.144 | 6.245 | 5.915 | 6.005 | 9,056,049 | -0.19(-3.08%) |
Nov 10, 2008 | 6.467 | 6.530 | 6.135 | 6.196 | 7,740,645 | -0.15(-2.32%) |
Nov 07, 2008 | 6.424 | 6.523 | 6.224 | 6.343 | 7,243,206 | -0.04(-0.61%) |
Nov 06, 2008 | 6.486 | 6.818 | 6.324 | 6.382 | 11,226,557 | -0.12(-1.80%) |
Nov 05, 2008 | 6.762 | 6.822 | 6.441 | 6.499 | 13,013,224 | -0.36(-5.18%) |
Nov 04, 2008 | 6.675 | 6.929 | 6.523 | 6.855 | 14,554,325 | +0.16(+2.43%) |
Nov 03, 2008 | 6.918 | 7.221 | 6.671 | 6.692 | 11,417,117 | -0.39(-5.54%) |
Oct 31, 2008 | 6.929 | 7.152 | 6.794 | 7.085 | 12,195,791 | +0.23(+3.38%) |
Oct 30, 2008 | 7.043 | 7.238 | 6.736 | 6.853 | 12,848,246 | -0.13(-1.83%) |
Oct 29, 2008 | 6.831 | 7.312 | 6.697 | 6.981 | 11,801,733 | +0.12(+1.70%) |
Oct 28, 2008 | 6.185 | 6.883 | 5.986 | 6.864 | 16,021,967 | +0.80(+13.23%) |
Oct 27, 2008 | 6.198 | 6.482 | 6.025 | 6.062 | 10,330,017 | -0.18(-2.81%) |
Oct 24, 2008 | 5.962 | 6.346 | 5.910 | 6.237 | 10,280,105 | -0.06(-1.00%) |
Oct 23, 2008 | 6.404 | 6.437 | 6.068 | 6.300 | 18,725,314 | -0.08(-1.19%) |
Oct 22, 2008 | 6.382 | 6.471 | 6.200 | 6.376 | 13,735,299 | -0.13(-2.03%) |
Oct 21, 2008 | 6.378 | 6.621 | 6.352 | 6.508 | 13,418,978 | +0.06(+0.94%) |
Oct 20, 2008 | 6.363 | 6.489 | 6.278 | 6.447 | 13,814,088 | +0.16(+2.62%) |
Oct 17, 2008 | 6.174 | 6.369 | 6.105 | 6.283 | 20,009,734 | -0.07(-1.02%) |
Oct 16, 2008 | 5.921 | 6.363 | 5.721 | 6.348 | 17,807,724 | +0.47(+8.08%) |
Oct 15, 2008 | 6.389 | 6.428 | 5.851 | 5.873 | 19,368,136 | -0.62(-9.55%) |
Oct 14, 2008 | 6.671 | 6.731 | 6.311 | 6.493 | 22,188,750 | +0.05(+0.74%) |
Oct 13, 2008 | 6.333 | 6.445 | 6.224 | 6.445 | 12,701,342 | +0.32(+5.24%) |
Oct 10, 2008 | 5.808 | 6.376 | 5.448 | 6.125 | 23,010,622 | +0.06(+0.96%) |
Oct 09, 2008 | 6.482 | 6.807 | 6.014 | 6.066 | 23,715,626 | -0.57(-8.59%) |
Oct 08, 2008 | 6.411 | 6.911 | 6.291 | 6.636 | 17,382,682 | +0.05(+0.79%) |
Oct 07, 2008 | 7.104 | 7.219 | 6.569 | 6.584 | 14,175,642 | -0.43(-6.09%) |
Oct 06, 2008 | 7.020 | 7.059 | 6.567 | 7.011 | 21,102,924 | -0.30(-4.06%) |
Oct 03, 2008 | 7.561 | 7.631 | 7.251 | 7.308 | 12,326,628 | -0.14(-1.89%) |
Oct 02, 2008 | 7.904 | 7.971 | 7.407 | 7.449 | 15,265,210 | -0.46(-5.81%) |