Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.125 | 9.177 | 8.443 | 8.591 | 19,066,180 | -0.41(-4.55%) |
Oct 29, 2009 | 8.642 | 9.040 | 8.574 | 9.000 | 22,515,404 | +0.70(+8.43%) |
Oct 28, 2009 | 8.795 | 8.852 | 8.221 | 8.300 | 24,833,636 | -0.74(-8.18%) |
Oct 27, 2009 | 9.393 | 9.472 | 8.977 | 9.040 | 16,084,491 | -0.44(-4.62%) |
Oct 26, 2009 | 9.672 | 9.928 | 9.285 | 9.478 | 13,054,769 | -0.14(-1.42%) |
Oct 23, 2009 | 9.740 | 9.780 | 9.575 | 9.615 | 13,035,629 | -0.20(-2.03%) |
Oct 22, 2009 | 9.819 | 9.876 | 9.518 | 9.814 | 14,899,615 | +0.06(+0.64%) |
Oct 21, 2009 | 9.609 | 10.06 | 9.559 | 9.751 | 14,463,246 | +0.18(+1.90%) |
Oct 20, 2009 | 9.205 | 9.626 | 9.189 | 9.569 | 20,474,724 | -0.34(-3.39%) |
Oct 19, 2009 | 9.706 | 10.08 | 9.655 | 9.905 | 11,041,930 | +0.35(+3.63%) |
Oct 16, 2009 | 9.757 | 9.882 | 9.541 | 9.558 | 22,854,522 | -0.37(-3.72%) |
Oct 15, 2009 | 9.507 | 9.956 | 9.444 | 9.928 | 14,954,498 | +0.42(+4.37%) |
Oct 14, 2009 | 9.103 | 9.558 | 9.103 | 9.512 | 16,487,987 | +0.67(+7.59%) |
Oct 13, 2009 | 8.602 | 8.886 | 8.562 | 8.841 | 16,794,588 | +0.20(+2.37%) |
Oct 12, 2009 | 8.676 | 8.767 | 8.585 | 8.636 | 6,307,597 | +0.09(+1.07%) |
Oct 09, 2009 | 8.460 | 8.562 | 8.376 | 8.545 | 6,736,745 | +0.07(+0.87%) |
Oct 08, 2009 | 8.374 | 8.488 | 8.266 | 8.471 | 12,595,986 | +0.23(+2.76%) |
Oct 07, 2009 | 8.198 | 8.340 | 8.039 | 8.244 | 11,163,384 | +0.08(+0.98%) |
Oct 06, 2009 | 8.170 | 8.295 | 8.033 | 8.164 | 12,177,984 | +0.10(+1.27%) |
Oct 05, 2009 | 7.828 | 8.062 | 7.720 | 8.062 | 16,398,188 | +0.42(+5.43%) |
Oct 02, 2009 | 7.191 | 7.726 | 7.163 | 7.646 | 22,106,056 | +0.35(+4.84%) |
Oct 01, 2009 | 7.584 | 7.692 | 7.288 | 7.293 | 13,277,509 | -0.35(-4.61%) |
Sep 30, 2009 | 7.652 | 7.715 | 7.481 | 7.646 | 16,938,334 | +0.10(+1.36%) |
Sep 29, 2009 | 7.641 | 7.703 | 7.487 | 7.544 | 8,859,071 | -0.07(-0.97%) |
Sep 28, 2009 | 7.561 | 7.686 | 7.515 | 7.618 | 7,320,016 | +0.13(+1.75%) |
Sep 25, 2009 | 7.441 | 7.567 | 7.396 | 7.487 | 8,276,139 | +0.02(+0.30%) |
Sep 24, 2009 | 7.720 | 7.720 | 7.379 | 7.464 | 14,132,218 | -0.16(-2.16%) |
Sep 23, 2009 | 7.840 | 7.902 | 7.601 | 7.629 | 9,182,808 | -0.29(-3.66%) |
Sep 22, 2009 | 7.885 | 7.971 | 7.760 | 7.919 | 10,963,537 | +0.25(+3.26%) |
Sep 21, 2009 | 7.504 | 7.749 | 7.436 | 7.669 | 9,235,362 | +0.07(+0.97%) |
Sep 18, 2009 | 7.652 | 7.737 | 7.572 | 7.595 | 8,917,894 | +0.02(+0.23%) |
Sep 17, 2009 | 7.567 | 7.709 | 7.493 | 7.578 | 10,896,366 | +0.20(+2.78%) |
Sep 16, 2009 | 7.367 | 7.567 | 7.328 | 7.373 | 12,815,059 | +0.09(+1.17%) |
Sep 15, 2009 | 7.197 | 7.305 | 7.129 | 7.288 | 11,456,777 | +0.03(+0.47%) |
Sep 14, 2009 | 7.060 | 7.282 | 7.060 | 7.254 | 7,317,295 | +0.05(+0.63%) |
Sep 11, 2009 | 7.248 | 7.293 | 7.151 | 7.208 | 11,038,928 | +0.02(+0.32%) |
Sep 10, 2009 | 6.969 | 7.208 | 6.946 | 7.185 | 10,687,208 | +0.19(+2.68%) |
Sep 09, 2009 | 7.072 | 7.106 | 6.895 | 6.998 | 6,683,995 | -0.07(-1.05%) |
Sep 08, 2009 | 6.986 | 7.083 | 6.946 | 7.072 | 9,326,727 | +0.28(+4.10%) |
Sep 04, 2009 | 6.702 | 6.816 | 6.622 | 6.793 | 9,170,731 | +0.19(+2.93%) |
Sep 03, 2009 | 6.497 | 6.616 | 6.469 | 6.599 | 8,339,950 | +0.16(+2.47%) |
Sep 02, 2009 | 6.372 | 6.514 | 6.326 | 6.440 | 14,114,592 | -0.06(-0.96%) |
Sep 01, 2009 | 6.651 | 6.878 | 6.440 | 6.503 | 13,322,617 | -0.18(-2.72%) |
Aug 31, 2009 | 6.747 | 6.781 | 6.656 | 6.685 | 9,146,365 | -0.19(-2.73%) |
Aug 28, 2009 | 7.026 | 7.077 | 6.833 | 6.872 | 9,085,463 | -0.15(-2.19%) |
Aug 27, 2009 | 6.810 | 7.043 | 6.645 | 7.026 | 10,845,456 | +0.20(+3.00%) |
Aug 26, 2009 | 6.821 | 6.901 | 6.713 | 6.821 | 7,879,583 | -0.09(-1.24%) |
Aug 25, 2009 | 7.111 | 7.237 | 6.867 | 6.907 | 9,243,562 | -0.19(-2.65%) |
Aug 24, 2009 | 7.146 | 7.288 | 7.055 | 7.094 | 15,623,877 | +0.08(+1.14%) |
Aug 21, 2009 | 7.026 | 7.123 | 6.981 | 7.015 | 7,775,927 | +0.10(+1.48%) |
Aug 20, 2009 | 6.747 | 6.958 | 6.742 | 6.912 | 7,918,032 | +0.16(+2.45%) |
Aug 19, 2009 | 6.571 | 6.878 | 6.543 | 6.747 | 9,387,844 | -0.03(-0.42%) |
Aug 18, 2009 | 6.679 | 6.810 | 6.673 | 6.776 | 6,819,778 | +0.11(+1.62%) |
Aug 17, 2009 | 6.742 | 6.776 | 6.645 | 6.668 | 10,556,925 | -0.36(-5.10%) |
Aug 14, 2009 | 7.288 | 7.293 | 6.935 | 7.026 | 10,665,600 | -0.02(-0.32%) |
Aug 13, 2009 | 7.043 | 7.129 | 6.912 | 7.049 | 10,348,504 | +0.15(+2.23%) |
Aug 12, 2009 | 6.622 | 6.964 | 6.599 | 6.895 | 9,319,795 | +0.25(+3.77%) |
Aug 11, 2009 | 6.645 | 6.696 | 6.554 | 6.645 | 8,992,854 | -0.14(-2.01%) |
Aug 10, 2009 | 6.804 | 6.861 | 6.662 | 6.781 | 7,335,981 | -0.07(-1.08%) |
Aug 07, 2009 | 6.958 | 7.032 | 6.827 | 6.855 | 11,104,734 | +0.03(+0.50%) |
Aug 06, 2009 | 7.066 | 7.151 | 6.764 | 6.821 | 10,835,042 | -0.33(-4.61%) |
Aug 05, 2009 | 7.049 | 7.180 | 6.855 | 7.151 | 9,414,043 | +0.10(+1.45%) |
Aug 04, 2009 | 6.969 | 7.168 | 6.918 | 7.049 | 12,031,681 | +0.07(+1.06%) |
Aug 03, 2009 | 6.827 | 7.043 | 6.799 | 6.975 | 16,075,666 | +0.34(+5.06%) |
Jul 31, 2009 | 6.560 | 6.733 | 6.491 | 6.639 | 12,744,431 | +0.07(+1.04%) |
Jul 30, 2009 | 6.469 | 6.645 | 6.452 | 6.571 | 12,003,853 | +0.28(+4.52%) |
Jul 29, 2009 | 6.429 | 6.429 | 6.247 | 6.287 | 10,810,536 | -0.25(-3.83%) |
Jul 28, 2009 | 6.486 | 6.582 | 6.378 | 6.537 | 11,101,800 | -0.06(-0.86%) |
Jul 27, 2009 | 6.605 | 6.696 | 6.457 | 6.594 | 12,759,660 | -0.04(-0.60%) |
Jul 24, 2009 | 6.639 | 6.702 | 6.543 | 6.634 | 9,616,094 | -0.06(-0.85%) |
Jul 23, 2009 | 6.560 | 6.770 | 6.480 | 6.690 | 13,546,425 | +0.19(+2.98%) |
Jul 22, 2009 | 6.287 | 6.605 | 6.269 | 6.497 | 15,381,684 | +0.08(+1.24%) |
Jul 21, 2009 | 6.594 | 6.599 | 6.247 | 6.417 | 12,361,747 | -0.03(-0.53%) |
Jul 20, 2009 | 6.275 | 6.486 | 6.224 | 6.452 | 14,835,243 | +0.35(+5.78%) |
Jul 17, 2009 | 6.190 | 6.195 | 6.036 | 6.099 | 8,536,667 | -0.02(-0.28%) |
Jul 16, 2009 | 5.837 | 6.167 | 5.797 | 6.116 | 15,481,924 | +0.22(+3.76%) |
Jul 15, 2009 | 5.496 | 5.939 | 5.496 | 5.894 | 17,437,490 | +0.53(+9.98%) |
Jul 14, 2009 | 5.405 | 5.450 | 5.257 | 5.359 | 13,600,607 | -0.07(-1.36%) |
Jul 13, 2009 | 5.286 | 5.445 | 5.280 | 5.433 | 15,707,891 | +0.00(+0.00%) |
Jul 10, 2009 | 5.359 | 5.501 | 5.342 | 5.433 | 10,824,998 | -0.09(-1.65%) |
Jul 09, 2009 | 5.632 | 5.666 | 5.439 | 5.524 | 7,977,972 | +0.10(+1.89%) |
Jul 08, 2009 | 5.553 | 5.558 | 5.183 | 5.422 | 17,192,270 | -0.08(-1.45%) |
Jul 07, 2009 | 5.752 | 5.780 | 5.484 | 5.501 | 12,427,110 | -0.24(-4.16%) |
Jul 06, 2009 | 5.729 | 5.786 | 5.587 | 5.740 | 15,926,097 | -0.10(-1.75%) |
Jul 02, 2009 | 5.917 | 5.939 | 5.570 | 5.843 | 10,990,256 | -0.22(-3.66%) |
Jul 01, 2009 | 6.144 | 6.218 | 6.048 | 6.065 | 10,925,164 | +0.11(+1.81%) |
Jun 30, 2009 | 6.099 | 6.139 | 5.826 | 5.957 | 14,041,562 | -0.07(-1.23%) |
Jun 29, 2009 | 6.042 | 6.122 | 5.951 | 6.031 | 10,376,612 | +0.01(+0.19%) |
Jun 26, 2009 | 5.979 | 6.076 | 5.957 | 6.019 | 11,068,902 | +0.08(+1.34%) |
Jun 25, 2009 | 5.666 | 5.968 | 5.632 | 5.939 | 13,414,181 | +0.23(+3.98%) |
Jun 24, 2009 | 5.843 | 5.888 | 5.598 | 5.712 | 11,148,682 | +0.09(+1.52%) |
Jun 23, 2009 | 5.319 | 5.701 | 5.319 | 5.627 | 14,266,672 | +0.30(+5.66%) |
Jun 22, 2009 | 5.581 | 5.627 | 5.308 | 5.325 | 12,620,081 | -0.47(-8.05%) |
Jun 19, 2009 | 5.939 | 5.981 | 5.769 | 5.792 | 12,595,529 | +0.01(+0.20%) |
Jun 18, 2009 | 5.729 | 5.883 | 5.661 | 5.780 | 12,387,400 | +0.12(+2.11%) |
Jun 17, 2009 | 5.547 | 5.729 | 5.427 | 5.661 | 18,441,254 | -0.02(-0.40%) |
Jun 16, 2009 | 6.008 | 6.036 | 5.666 | 5.683 | 13,043,103 | -0.27(-4.58%) |
Jun 15, 2009 | 6.122 | 6.161 | 5.809 | 5.957 | 10,985,187 | -0.41(-6.43%) |
Jun 12, 2009 | 6.383 | 6.437 | 6.292 | 6.366 | 11,124,948 | -0.26(-3.95%) |
Jun 11, 2009 | 6.366 | 6.736 | 6.292 | 6.628 | 12,368,209 | +0.33(+5.24%) |
Jun 10, 2009 | 6.434 | 6.486 | 6.099 | 6.298 | 13,498,541 | -0.07(-1.07%) |
Jun 09, 2009 | 6.423 | 6.531 | 6.167 | 6.366 | 15,468,718 | -0.02(-0.27%) |
Jun 08, 2009 | 6.315 | 6.417 | 6.213 | 6.383 | 12,622,449 | -0.15(-2.26%) |
Jun 05, 2009 | 6.685 | 6.713 | 6.446 | 6.531 | 13,916,390 | +0.06(+0.97%) |
Jun 04, 2009 | 6.241 | 6.503 | 6.133 | 6.469 | 14,831,346 | +0.25(+4.03%) |
Jun 03, 2009 | 6.383 | 6.383 | 6.008 | 6.218 | 19,736,676 | -0.36(-5.53%) |
Jun 02, 2009 | 6.281 | 6.605 | 6.238 | 6.582 | 19,804,630 | +0.26(+4.05%) |
Jun 01, 2009 | 6.025 | 6.345 | 6.025 | 6.326 | 13,375,314 | +0.41(+6.92%) |
May 29, 2009 | 5.968 | 6.008 | 5.780 | 5.917 | 18,821,786 | +0.16(+2.77%) |
May 28, 2009 | 5.592 | 5.792 | 5.493 | 5.757 | 18,488,888 | +0.30(+5.53%) |
May 27, 2009 | 5.456 | 5.752 | 5.408 | 5.456 | 25,580,430 | +0.16(+3.01%) |
May 26, 2009 | 4.904 | 5.302 | 4.893 | 5.297 | 15,953,576 | +0.30(+5.92%) |
May 22, 2009 | 4.978 | 5.063 | 4.915 | 5.001 | 26,935,176 | +0.12(+2.45%) |
May 21, 2009 | 4.921 | 5.006 | 4.836 | 4.881 | 11,867,750 | -0.20(-4.03%) |
May 20, 2009 | 5.206 | 5.325 | 5.018 | 5.086 | 14,321,691 | -0.06(-1.22%) |
May 19, 2009 | 5.035 | 5.302 | 4.989 | 5.149 | 19,939,138 | +0.14(+2.72%) |
May 18, 2009 | 4.671 | 5.029 | 4.671 | 5.012 | 11,392,015 | +0.43(+9.31%) |
May 15, 2009 | 4.699 | 4.733 | 4.517 | 4.585 | 9,609,613 | -0.04(-0.86%) |
May 14, 2009 | 4.529 | 4.682 | 4.483 | 4.625 | 9,472,997 | +0.10(+2.14%) |
May 13, 2009 | 4.716 | 4.722 | 4.500 | 4.529 | 16,402,178 | -0.42(-8.51%) |
May 12, 2009 | 5.115 | 5.115 | 4.859 | 4.950 | 13,597,345 | -0.10(-1.92%) |
May 11, 2009 | 4.955 | 5.092 | 4.859 | 5.046 | 10,043,930 | +0.02(+0.34%) |
May 08, 2009 | 4.984 | 5.069 | 4.807 | 5.029 | 14,161,149 | +0.20(+4.21%) |
May 07, 2009 | 5.228 | 5.228 | 4.676 | 4.826 | 31,968,780 | -0.26(-5.12%) |
May 06, 2009 | 4.910 | 5.120 | 4.847 | 5.086 | 16,791,878 | +0.34(+7.07%) |
May 05, 2009 | 4.745 | 4.779 | 4.540 | 4.750 | 15,680,915 | +0.15(+3.34%) |
May 04, 2009 | 4.409 | 4.597 | 4.324 | 4.597 | 14,903,807 | +0.34(+8.02%) |
May 01, 2009 | 4.005 | 4.335 | 4.005 | 4.255 | 9,505,388 | +0.22(+5.35%) |
Apr 30, 2009 | 4.028 | 4.159 | 3.999 | 4.039 | 15,438,364 | +0.09(+2.16%) |
Apr 29, 2009 | 3.874 | 4.005 | 3.863 | 3.954 | 11,809,109 | +0.15(+4.04%) |
Apr 28, 2009 | 3.698 | 3.874 | 3.675 | 3.800 | 9,272,211 | -0.02(-0.45%) |
Apr 27, 2009 | 3.948 | 3.982 | 3.789 | 3.817 | 8,605,786 | -0.22(-5.36%) |
Apr 24, 2009 | 3.994 | 4.056 | 3.982 | 4.034 | 10,440,180 | +0.10(+2.46%) |
Apr 23, 2009 | 4.034 | 4.045 | 3.886 | 3.937 | 13,865,780 | +0.02(+0.58%) |
Apr 22, 2009 | 3.840 | 4.056 | 3.840 | 3.914 | 14,826,131 | -0.03(-0.86%) |
Apr 21, 2009 | 3.732 | 3.994 | 3.613 | 3.948 | 10,251,418 | +0.20(+5.31%) |
Apr 20, 2009 | 3.840 | 3.852 | 3.726 | 3.749 | 10,954,835 | -0.29(-7.18%) |
Apr 17, 2009 | 4.073 | 4.073 | 3.994 | 4.039 | 9,476,407 | -0.01(-0.14%) |
Apr 16, 2009 | 3.960 | 4.068 | 3.886 | 4.045 | 14,879,257 | +0.14(+3.64%) |
Apr 15, 2009 | 3.897 | 3.977 | 3.795 | 3.903 | 12,591,416 | -0.02(-0.44%) |
Apr 14, 2009 | 3.971 | 4.068 | 3.880 | 3.920 | 12,021,481 | -0.08(-1.99%) |
Apr 13, 2009 | 3.795 | 4.022 | 3.789 | 3.999 | 11,483,248 | +0.13(+3.23%) |
Apr 09, 2009 | 3.806 | 3.874 | 3.772 | 3.874 | 16,206,910 | +0.23(+6.41%) |
Apr 08, 2009 | 3.670 | 3.692 | 3.578 | 3.641 | 8,177,037 | +0.05(+1.27%) |
Apr 07, 2009 | 3.596 | 3.709 | 3.573 | 3.596 | 7,953,556 | -0.07(-2.02%) |
Apr 06, 2009 | 3.652 | 3.704 | 3.578 | 3.670 | 10,882,761 | -0.09(-2.42%) |
Apr 03, 2009 | 3.630 | 3.795 | 3.607 | 3.761 | 11,998,010 | +0.15(+4.09%) |
Apr 02, 2009 | 3.624 | 3.670 | 3.561 | 3.613 | 15,632,442 | +0.26(+7.81%) |
Apr 01, 2009 | 3.095 | 3.351 | 3.089 | 3.351 | 13,250,884 | +0.24(+7.68%) |
Mar 31, 2009 | 3.146 | 3.220 | 3.095 | 3.112 | 14,725,732 | +0.03(+1.11%) |
Mar 30, 2009 | 3.175 | 3.186 | 3.032 | 3.078 | 16,997,052 | -0.39(-11.17%) |
Mar 26, 2009 | 3.345 | 3.470 | 3.311 | 3.465 | 19,053,496 | +0.22(+6.84%) |
Mar 25, 2009 | 3.157 | 3.345 | 3.146 | 3.243 | 28,344,074 | +0.13(+4.20%) |
Mar 24, 2009 | 3.044 | 3.112 | 3.004 | 3.112 | 16,022,674 | +0.00(+0.00%) |
Mar 23, 2009 | 3.010 | 3.118 | 2.993 | 3.112 | 19,299,404 | +0.23(+8.10%) |
Mar 20, 2009 | 2.901 | 2.941 | 2.850 | 2.879 | 18,108,012 | -0.06(-1.94%) |
Mar 19, 2009 | 2.930 | 3.004 | 2.867 | 2.936 | 23,478,462 | +0.06(+1.98%) |
Mar 18, 2009 | 2.771 | 2.884 | 2.702 | 2.879 | 22,653,846 | +0.06(+2.02%) |
Mar 17, 2009 | 2.788 | 2.822 | 2.697 | 2.822 | 14,150,096 | -0.02(-0.60%) |
Mar 16, 2009 | 2.936 | 2.981 | 2.816 | 2.839 | 19,227,588 | -0.05(-1.58%) |
Mar 13, 2009 | 3.004 | 3.044 | 2.833 | 2.884 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.862 | 2.987 | 2.839 | 2.975 | 18,216,930 | +0.11(+3.77%) |
Mar 11, 2009 | 2.913 | 2.941 | 2.810 | 2.867 | 11,360,109 | -0.01(-0.39%) |
Mar 10, 2009 | 2.708 | 2.890 | 2.708 | 2.879 | 20,050,200 | +0.19(+7.20%) |
Mar 09, 2009 | 2.640 | 2.759 | 2.634 | 2.685 | 9,752,203 | -0.10(-3.67%) |
Mar 06, 2009 | 2.663 | 2.879 | 2.645 | 2.788 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.919 | 2.958 | 2.839 | 2.850 | 8,965,867 | -0.22(-7.05%) |
Mar 04, 2009 | 2.953 | 3.146 | 2.947 | 3.066 | 18,523,846 | +0.33(+12.06%) |
Mar 02, 2009 | 2.896 | 2.927 | 2.731 | 2.736 | 15,728,857 | -0.24(-8.03%) |
Feb 27, 2009 | 2.913 | 3.066 | 2.884 | 2.975 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.203 | 3.243 | 3.066 | 3.072 | 10,121,369 | -0.02(-0.74%) |
Feb 25, 2009 | 2.970 | 3.209 | 2.816 | 3.095 | 17,280,714 | +0.11(+3.82%) |
Feb 24, 2009 | 2.845 | 3.032 | 2.708 | 2.981 | 14,466,463 | +0.16(+5.65%) |
Feb 23, 2009 | 3.220 | 3.351 | 2.799 | 2.822 | 13,167,925 | -0.39(-12.21%) |
Feb 20, 2009 | 3.271 | 3.294 | 3.163 | 3.214 | 26,382,028 | -0.25(-7.23%) |
Feb 19, 2009 | 3.658 | 3.698 | 3.442 | 3.465 | 11,543,769 | -0.10(-2.72%) |
Feb 18, 2009 | 3.698 | 3.698 | 3.499 | 3.561 | 10,573,469 | -0.11(-2.95%) |
Feb 17, 2009 | 3.800 | 3.800 | 3.635 | 3.670 | 13,004,523 | -0.31(-7.86%) |
Feb 13, 2009 | 3.954 | 4.028 | 3.834 | 3.982 | 11,282,528 | +0.04(+1.01%) |
Feb 12, 2009 | 3.846 | 3.954 | 3.761 | 3.943 | 14,687,418 | -0.05(-1.14%) |
Feb 11, 2009 | 4.039 | 4.119 | 3.823 | 3.988 | 14,608,067 | +0.07(+1.89%) |
Feb 10, 2009 | 4.227 | 4.358 | 3.857 | 3.914 | 16,099,221 | -0.40(-9.23%) |
Feb 09, 2009 | 4.432 | 4.534 | 4.199 | 4.312 | 10,559,968 | -0.10(-2.32%) |
Feb 06, 2009 | 4.182 | 4.438 | 4.170 | 4.415 | 12,550,663 | +0.27(+6.59%) |
Feb 05, 2009 | 3.971 | 4.176 | 3.926 | 4.142 | 15,847,738 | +0.16(+4.15%) |
Feb 04, 2009 | 4.034 | 4.199 | 3.971 | 3.977 | 19,167,154 | +0.15(+4.02%) |
Feb 03, 2009 | 3.761 | 3.886 | 3.732 | 3.823 | 15,101,019 | +0.13(+3.54%) |
Feb 02, 2009 | 3.573 | 3.738 | 3.556 | 3.692 | 9,576,337 | +0.06(+1.72%) |
Jan 30, 2009 | 3.823 | 3.829 | 3.613 | 3.630 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.869 | 3.874 | 3.715 | 3.726 | 11,311,972 | -0.16(-4.10%) |
Jan 28, 2009 | 3.869 | 3.916 | 3.772 | 3.886 | 13,729,630 | +0.16(+4.43%) |
Jan 27, 2009 | 3.880 | 3.943 | 3.692 | 3.721 | 14,286,375 | -0.10(-2.53%) |
Jan 26, 2009 | 3.800 | 3.948 | 3.743 | 3.817 | 15,280,587 | -0.05(-1.18%) |
Jan 23, 2009 | 3.635 | 3.903 | 3.635 | 3.863 | 14,073,271 | -0.05(-1.16%) |
Jan 22, 2009 | 3.874 | 3.994 | 3.766 | 3.908 | 12,634,995 | -0.22(-5.24%) |
Jan 21, 2009 | 3.795 | 4.130 | 3.664 | 4.125 | 17,347,062 | +0.31(+8.21%) |
Jan 20, 2009 | 4.153 | 4.176 | 3.772 | 3.812 | 8,717,122 | -0.39(-9.21%) |
Jan 16, 2009 | 4.244 | 4.261 | 3.971 | 4.199 | 9,377,355 | +0.17(+4.24%) |
Jan 15, 2009 | 3.886 | 4.130 | 3.658 | 4.028 | 15,307,278 | +0.23(+6.15%) |
Jan 14, 2009 | 3.977 | 4.017 | 3.766 | 3.795 | 16,362,844 | -0.39(-9.25%) |
Jan 13, 2009 | 4.062 | 4.284 | 4.022 | 4.182 | 10,154,372 | -0.01(-0.14%) |
Jan 12, 2009 | 4.489 | 4.506 | 4.108 | 4.187 | 11,170,035 | -0.49(-10.46%) |
Jan 09, 2009 | 4.836 | 4.853 | 4.568 | 4.676 | 14,557,239 | +0.05(+0.98%) |
Jan 08, 2009 | 4.381 | 4.711 | 4.312 | 4.631 | 13,577,727 | +0.26(+5.99%) |
Jan 07, 2009 | 4.494 | 4.534 | 4.329 | 4.369 | 12,105,815 | -0.26(-5.65%) |
Jan 06, 2009 | 4.500 | 4.688 | 4.403 | 4.631 | 14,700,793 | +0.38(+8.82%) |
Jan 05, 2009 | 3.977 | 4.358 | 3.948 | 4.255 | 11,249,453 | +0.26(+6.40%) |
Jan 02, 2009 | 3.755 | 4.062 | 3.755 | 3.999 | 0 | +0.24(+6.52%) |
Jan 01, 2009 | 3.738 | 3.783 | 3.658 | 3.755 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.738 | 3.783 | 3.658 | 3.755 | 5,286,265 | +0.06(+1.69%) |
Dec 30, 2008 | 3.573 | 3.704 | 3.522 | 3.692 | 5,381,254 | +0.20(+5.70%) |
Dec 29, 2008 | 3.573 | 3.573 | 3.425 | 3.493 | 7,634,189 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.607 | 3.453 | 3.584 | 3,679,989 | +0.05(+1.29%) |
Dec 24, 2008 | 3.459 | 3.596 | 3.459 | 3.539 | 1,957,293 | -0.01(-0.32%) |
Dec 23, 2008 | 3.578 | 3.670 | 3.477 | 3.550 | 6,594,219 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.853 | 3.499 | 3.596 | 11,697,226 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.937 | 3.772 | 3.840 | 6,601,384 | +0.09(+2.43%) |
Dec 18, 2008 | 3.994 | 4.011 | 3.698 | 3.749 | 11,820,683 | -0.17(-4.35%) |
Dec 17, 2008 | 3.954 | 4.017 | 3.789 | 3.920 | 15,316,490 | -0.26(-6.26%) |
Dec 16, 2008 | 3.823 | 4.204 | 3.795 | 4.182 | 15,434,302 | +0.38(+10.03%) |
Dec 15, 2008 | 3.880 | 3.943 | 3.709 | 3.800 | 10,747,512 | -0.07(-1.76%) |
Dec 12, 2008 | 3.715 | 3.926 | 3.641 | 3.869 | 11,945,183 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.238 | 3.709 | 3.812 | 17,368,666 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.994 | 3.738 | 3.982 | 18,344,130 | +0.29(+7.86%) |
Dec 09, 2008 | 3.516 | 3.783 | 3.470 | 3.692 | 18,680,792 | +0.15(+4.17%) |
Dec 08, 2008 | 3.453 | 3.635 | 3.419 | 3.544 | 15,313,418 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.260 | 2.799 | 3.231 | 11,219,624 | +0.18(+5.97%) |
Dec 04, 2008 | 3.129 | 3.214 | 2.970 | 3.049 | 8,642,579 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.305 | 2.953 | 3.209 | 13,597,127 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.305 | 3.140 | 3.288 | 13,343,112 | +0.19(+6.25%) |
Dec 01, 2008 | 3.351 | 3.402 | 3.089 | 3.095 | 8,611,544 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,673 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.101 | 3.658 | 17,214,956 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.157 | 12,816,483 | +0.14(+4.72%) |
Nov 24, 2008 | 2.810 | 3.123 | 2.793 | 3.015 | 14,259,524 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.719 | 21,737,394 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.389 | 13,520,070 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.066 | 2.742 | 2.759 | 13,485,065 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,249,342 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.305 | 3.317 | 10,348,441 | -0.14(-3.95%) |
Nov 14, 2008 | 3.635 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,144,434 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,879,226 | -0.27(-7.49%) |
Nov 11, 2008 | 3.578 | 3.874 | 3.453 | 3.647 | 16,427,818 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,834,317 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,187,604 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,476,118 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.164 | 3.550 | 3.590 | 14,432,730 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.329 | 3.874 | 4.301 | 10,670,840 | +0.57(+15.24%) |