Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.329 | 9.334 | 9.334 | 9.334 | 2,745,224 | -0.04(-0.42%) |
Dec 30, 2009 | 9.398 | 9.403 | 9.336 | 9.373 | 1,322,354 | -0.01(-0.15%) |
Dec 29, 2009 | 9.355 | 9.419 | 9.314 | 9.387 | 2,036,034 | +0.12(+1.29%) |
Dec 28, 2009 | 9.410 | 9.486 | 9.228 | 9.267 | 1,834,788 | -0.13(-1.37%) |
Dec 24, 2009 | 9.306 | 9.447 | 9.288 | 9.396 | 765,524 | +0.14(+1.47%) |
Dec 23, 2009 | 9.327 | 9.424 | 9.237 | 9.260 | 4,560,045 | -0.06(-0.67%) |
Dec 22, 2009 | 9.375 | 9.442 | 9.260 | 9.323 | 2,969,571 | -0.05(-0.52%) |
Dec 21, 2009 | 9.339 | 9.557 | 9.256 | 9.371 | 3,757,458 | -0.05(-0.54%) |
Dec 18, 2009 | 9.548 | 9.548 | 9.332 | 9.421 | 3,590,976 | -0.07(-0.73%) |
Dec 17, 2009 | 9.594 | 9.661 | 9.447 | 9.490 | 4,750,994 | -0.25(-2.57%) |
Dec 16, 2009 | 9.647 | 9.803 | 9.601 | 9.741 | 3,356,119 | +0.09(+0.88%) |
Dec 15, 2009 | 9.532 | 9.721 | 9.490 | 9.656 | 4,030,351 | +0.05(+0.48%) |
Dec 14, 2009 | 9.520 | 9.658 | 9.520 | 9.610 | 5,015,850 | +0.14(+1.46%) |
Dec 11, 2009 | 9.612 | 9.663 | 9.359 | 9.472 | 5,444,963 | -0.36(-3.67%) |
Dec 10, 2009 | 9.829 | 9.914 | 9.755 | 9.833 | 2,341,312 | +0.04(+0.45%) |
Dec 09, 2009 | 9.868 | 9.868 | 9.663 | 9.790 | 2,798,081 | -0.16(-1.62%) |
Dec 08, 2009 | 9.951 | 10.03 | 9.803 | 9.951 | 1,554,290 | -0.02(-0.16%) |
Dec 07, 2009 | 10.01 | 10.06 | 9.935 | 9.967 | 2,455,724 | -0.01(-0.07%) |
Dec 04, 2009 | 9.978 | 10.10 | 9.785 | 9.974 | 2,487,809 | +0.13(+1.36%) |
Dec 03, 2009 | 9.948 | 9.994 | 9.815 | 9.840 | 2,624,110 | -0.11(-1.09%) |
Dec 02, 2009 | 10.11 | 10.18 | 9.898 | 9.948 | 2,759,250 | -0.17(-1.68%) |
Dec 01, 2009 | 9.785 | 10.22 | 9.767 | 10.12 | 3,518,438 | +0.47(+4.86%) |
Nov 30, 2009 | 9.755 | 9.783 | 9.571 | 9.649 | 3,904,716 | -0.11(-1.11%) |
Nov 27, 2009 | 9.780 | 9.806 | 9.571 | 9.757 | 860,434 | -0.22(-2.19%) |
Nov 25, 2009 | 10.01 | 10.02 | 9.868 | 9.976 | 1,739,553 | +0.02(+0.23%) |
Nov 24, 2009 | 10.03 | 10.03 | 9.803 | 9.953 | 1,463,105 | -0.06(-0.62%) |
Nov 23, 2009 | 9.806 | 10.06 | 9.806 | 10.02 | 2,635,689 | +0.26(+2.66%) |
Nov 20, 2009 | 9.764 | 9.836 | 9.691 | 9.755 | 2,854,733 | -0.07(-0.68%) |
Nov 19, 2009 | 9.921 | 9.921 | 9.732 | 9.822 | 3,057,439 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.13 | 9.925 | 10.04 | 1,925,590 | +0.01(+0.14%) |
Nov 17, 2009 | 9.905 | 10.05 | 9.849 | 10.03 | 2,934,291 | +0.10(+1.00%) |
Nov 16, 2009 | 9.663 | 9.981 | 9.642 | 9.928 | 2,845,319 | +0.29(+3.03%) |
Nov 13, 2009 | 9.592 | 9.642 | 9.539 | 9.635 | 2,007,325 | +0.06(+0.62%) |
Nov 12, 2009 | 9.638 | 9.647 | 9.497 | 9.576 | 2,470,302 | -0.04(-0.43%) |
Nov 11, 2009 | 9.516 | 9.656 | 9.444 | 9.617 | 3,448,238 | +0.21(+2.20%) |
Nov 10, 2009 | 9.196 | 9.458 | 9.189 | 9.410 | 4,824,006 | +0.21(+2.25%) |
Nov 09, 2009 | 9.194 | 9.214 | 9.148 | 9.203 | 3,639,887 | +0.08(+0.83%) |
Nov 06, 2009 | 9.040 | 9.180 | 8.973 | 9.127 | 5,261,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.819 | 9.076 | 8.793 | 9.076 | 3,907,398 | +0.32(+3.62%) |
Nov 04, 2009 | 8.635 | 8.895 | 8.635 | 8.759 | 4,298,767 | +0.12(+1.44%) |
Nov 03, 2009 | 8.510 | 8.662 | 8.128 | 8.635 | 9,932,093 | +0.66(+8.34%) |
Nov 02, 2009 | 7.712 | 7.974 | 7.682 | 7.970 | 3,293,630 | +0.23(+2.94%) |
Oct 30, 2009 | 8.016 | 8.053 | 7.675 | 7.742 | 3,126,552 | -0.26(-3.19%) |
Oct 29, 2009 | 7.765 | 8.058 | 7.737 | 7.997 | 2,904,787 | +0.26(+3.36%) |
Oct 28, 2009 | 8.243 | 8.243 | 7.714 | 7.737 | 4,947,815 | -0.52(-6.24%) |
Oct 27, 2009 | 8.568 | 8.583 | 8.220 | 8.253 | 3,077,328 | -0.32(-3.68%) |
Oct 26, 2009 | 8.796 | 8.931 | 8.554 | 8.568 | 2,737,918 | -0.17(-2.00%) |
Oct 23, 2009 | 8.745 | 8.754 | 8.715 | 8.743 | 2,422,469 | -0.13(-1.43%) |
Oct 22, 2009 | 8.780 | 8.913 | 8.743 | 8.869 | 2,417,188 | +0.06(+0.68%) |
Oct 21, 2009 | 8.851 | 9.017 | 8.789 | 8.809 | 2,761,775 | -0.03(-0.34%) |
Oct 20, 2009 | 8.614 | 8.855 | 8.602 | 8.839 | 4,919,928 | +0.29(+3.36%) |
Oct 19, 2009 | 8.547 | 8.644 | 8.453 | 8.552 | 1,948,044 | -0.01(-0.08%) |
Oct 16, 2009 | 8.545 | 8.602 | 8.494 | 8.559 | 1,973,719 | +0.09(+1.03%) |
Oct 15, 2009 | 8.471 | 8.568 | 8.391 | 8.471 | 2,163,290 | -0.06(-0.70%) |
Oct 14, 2009 | 8.494 | 8.582 | 8.460 | 8.531 | 4,280,159 | +0.08(+0.90%) |
Oct 13, 2009 | 8.271 | 8.490 | 8.227 | 8.455 | 3,974,334 | +0.18(+2.14%) |
Oct 12, 2009 | 8.340 | 8.448 | 8.220 | 8.278 | 2,603,895 | -0.07(-0.80%) |
Oct 09, 2009 | 8.145 | 8.462 | 8.110 | 8.345 | 4,331,356 | +0.22(+2.72%) |
Oct 08, 2009 | 7.937 | 8.145 | 7.910 | 8.124 | 2,464,343 | +0.26(+3.28%) |
Oct 07, 2009 | 7.836 | 7.903 | 7.804 | 7.866 | 1,922,656 | -0.02(-0.20%) |
Oct 06, 2009 | 7.707 | 7.977 | 7.668 | 7.882 | 3,010,280 | +0.20(+2.67%) |
Oct 05, 2009 | 7.521 | 7.705 | 7.429 | 7.678 | 2,244,003 | +0.23(+3.03%) |
Oct 02, 2009 | 7.314 | 7.535 | 7.240 | 7.452 | 1,930,971 | +0.09(+1.16%) |
Oct 01, 2009 | 7.544 | 7.613 | 7.323 | 7.367 | 1,952,743 | -0.17(-2.20%) |
Sep 30, 2009 | 7.484 | 7.592 | 7.220 | 7.533 | 2,013,515 | +0.10(+1.36%) |
Sep 29, 2009 | 7.431 | 7.491 | 7.380 | 7.431 | 2,466,112 | +0.05(+0.65%) |
Sep 28, 2009 | 7.344 | 7.422 | 7.273 | 7.383 | 1,419,449 | +0.05(+0.63%) |
Sep 25, 2009 | 7.240 | 7.365 | 7.220 | 7.337 | 872,099 | +0.01(+0.16%) |
Sep 24, 2009 | 7.496 | 7.556 | 7.256 | 7.325 | 1,604,700 | -0.13(-1.70%) |
Sep 23, 2009 | 7.516 | 7.558 | 7.429 | 7.452 | 1,577,174 | -0.07(-0.89%) |
Sep 22, 2009 | 7.604 | 7.604 | 7.392 | 7.519 | 2,539,506 | -0.07(-0.94%) |
Sep 21, 2009 | 7.291 | 7.661 | 7.291 | 7.590 | 1,231,643 | -0.07(-0.93%) |
Sep 18, 2009 | 7.608 | 7.668 | 7.461 | 7.661 | 1,064,413 | +0.14(+1.90%) |
Sep 17, 2009 | 7.811 | 7.901 | 7.493 | 7.519 | 2,841,024 | -0.06(-0.73%) |
Sep 16, 2009 | 7.466 | 7.852 | 7.418 | 7.574 | 3,720,757 | +0.16(+2.14%) |
Sep 15, 2009 | 7.353 | 7.431 | 7.314 | 7.415 | 1,605,069 | +0.02(+0.28%) |
Sep 14, 2009 | 7.261 | 7.418 | 7.229 | 7.395 | 1,586,106 | +0.05(+0.66%) |
Sep 11, 2009 | 7.533 | 7.535 | 7.263 | 7.346 | 1,998,637 | -0.17(-2.27%) |
Sep 10, 2009 | 7.351 | 7.537 | 7.351 | 7.516 | 1,304,959 | +0.13(+1.78%) |
Sep 09, 2009 | 7.135 | 7.468 | 7.082 | 7.385 | 2,648,933 | +0.23(+3.28%) |
Sep 08, 2009 | 6.994 | 7.236 | 6.925 | 7.151 | 2,766,331 | +0.18(+2.54%) |
Sep 04, 2009 | 6.948 | 6.997 | 6.865 | 6.973 | 1,466,708 | +0.06(+0.93%) |
Sep 03, 2009 | 6.858 | 6.916 | 6.716 | 6.909 | 1,453,573 | +0.06(+0.84%) |
Sep 02, 2009 | 6.904 | 6.973 | 6.852 | 6.852 | 1,867,743 | -0.10(-1.46%) |
Sep 01, 2009 | 6.962 | 7.100 | 6.907 | 6.953 | 2,528,653 | -0.01(-0.20%) |
Aug 31, 2009 | 7.015 | 7.043 | 6.946 | 6.967 | 2,330,398 | -0.10(-1.43%) |
Aug 28, 2009 | 7.178 | 7.213 | 6.971 | 7.068 | 1,832,028 | -0.03(-0.42%) |
Aug 27, 2009 | 7.224 | 7.245 | 7.036 | 7.098 | 2,346,936 | -0.09(-1.31%) |
Aug 26, 2009 | 7.443 | 7.459 | 7.164 | 7.192 | 2,671,021 | -0.33(-4.37%) |
Aug 25, 2009 | 7.592 | 7.668 | 7.464 | 7.521 | 1,501,276 | -0.08(-1.06%) |
Aug 24, 2009 | 7.592 | 7.675 | 7.549 | 7.602 | 1,528,528 | +0.01(+0.15%) |
Aug 21, 2009 | 7.498 | 7.597 | 7.459 | 7.590 | 1,664,803 | +0.12(+1.66%) |
Aug 20, 2009 | 7.452 | 7.544 | 7.422 | 7.466 | 1,802,720 | +0.01(+0.19%) |
Aug 19, 2009 | 7.369 | 7.480 | 7.346 | 7.452 | 1,739,605 | -0.03(-0.43%) |
Aug 18, 2009 | 7.477 | 7.592 | 7.443 | 7.484 | 2,351,448 | +0.01(+0.18%) |
Aug 17, 2009 | 7.470 | 7.565 | 7.445 | 7.470 | 1,692,585 | -0.20(-2.55%) |
Aug 14, 2009 | 7.634 | 7.673 | 7.581 | 7.666 | 2,425,107 | +0.01(+0.12%) |
Aug 13, 2009 | 7.664 | 7.681 | 7.579 | 7.657 | 2,593,550 | +0.07(+0.94%) |
Aug 12, 2009 | 7.296 | 7.604 | 7.247 | 7.585 | 3,129,403 | +0.24(+3.29%) |
Aug 11, 2009 | 7.362 | 7.381 | 7.247 | 7.344 | 2,337,317 | -0.07(-0.90%) |
Aug 10, 2009 | 7.404 | 7.477 | 7.360 | 7.411 | 1,887,450 | +0.02(+0.22%) |
Aug 07, 2009 | 7.489 | 7.521 | 7.259 | 7.395 | 3,599,460 | +0.05(+0.72%) |
Aug 06, 2009 | 7.339 | 7.482 | 7.296 | 7.342 | 2,606,789 | -0.03(-0.47%) |
Aug 05, 2009 | 7.240 | 7.399 | 7.063 | 7.376 | 4,928,586 | +0.17(+2.43%) |
Aug 04, 2009 | 7.243 | 7.507 | 7.105 | 7.201 | 14,247,094 | -1.05(-12.72%) |
Aug 03, 2009 | 8.007 | 8.253 | 7.813 | 8.250 | 5,664,937 | +0.33(+4.21%) |
Jul 31, 2009 | 7.770 | 8.036 | 7.753 | 7.917 | 3,633,041 | +0.18(+2.35%) |
Jul 30, 2009 | 7.342 | 7.820 | 7.328 | 7.735 | 3,662,219 | +0.46(+6.36%) |
Jul 29, 2009 | 7.362 | 7.461 | 7.182 | 7.273 | 3,600,881 | -0.20(-2.65%) |
Jul 28, 2009 | 7.362 | 7.546 | 7.275 | 7.470 | 3,100,186 | +0.14(+1.88%) |
Jul 27, 2009 | 7.381 | 7.415 | 7.236 | 7.332 | 1,501,828 | -0.13(-1.73%) |
Jul 24, 2009 | 7.406 | 7.507 | 7.337 | 7.461 | 3,251 | +0.01(+0.12%) |
Jul 23, 2009 | 7.365 | 7.590 | 7.231 | 7.452 | 2,682,248 | +0.17(+2.40%) |
Jul 22, 2009 | 7.277 | 7.399 | 7.231 | 7.277 | 1,970,002 | -0.11(-1.43%) |
Jul 21, 2009 | 7.544 | 7.553 | 7.233 | 7.383 | 1,936,161 | -0.04(-0.56%) |
Jul 20, 2009 | 7.424 | 7.560 | 7.360 | 7.424 | 1,907,079 | +0.13(+1.80%) |
Jul 17, 2009 | 7.523 | 7.569 | 7.259 | 7.293 | 1,782,779 | -0.19(-2.58%) |
Jul 16, 2009 | 7.457 | 7.562 | 7.413 | 7.487 | 1,987,727 | +0.01(+0.15%) |
Jul 15, 2009 | 7.210 | 7.484 | 7.130 | 7.475 | 3,599,425 | +0.42(+5.90%) |
Jul 14, 2009 | 6.909 | 7.120 | 6.909 | 7.059 | 2,828,094 | +0.19(+2.78%) |
Jul 13, 2009 | 6.787 | 6.969 | 6.762 | 6.868 | 2,564,542 | +0.11(+1.63%) |
Jul 10, 2009 | 6.868 | 7.066 | 6.654 | 6.757 | 4,004,798 | -0.19(-2.78%) |
Jul 09, 2009 | 6.992 | 7.015 | 6.875 | 6.950 | 3,269,859 | -0.05(-0.76%) |
Jul 08, 2009 | 6.990 | 7.008 | 6.881 | 7.003 | 3,448,621 | +0.06(+0.86%) |
Jul 07, 2009 | 6.969 | 7.033 | 6.870 | 6.944 | 3,419,121 | -0.08(-1.08%) |
Jul 06, 2009 | 7.036 | 7.070 | 6.856 | 7.019 | 3,138,366 | -0.03(-0.36%) |
Jul 02, 2009 | 7.233 | 7.273 | 6.971 | 7.045 | 2,621,220 | -0.28(-3.86%) |
Jul 01, 2009 | 7.279 | 7.351 | 7.199 | 7.328 | 2,387,793 | +0.07(+0.98%) |
Jun 30, 2009 | 7.194 | 7.358 | 7.072 | 7.256 | 4,789,656 | +0.06(+0.90%) |
Jun 29, 2009 | 7.224 | 7.307 | 7.109 | 7.192 | 4,112,668 | -0.04(-0.51%) |
Jun 26, 2009 | 6.902 | 7.236 | 6.826 | 7.229 | 4,677,295 | +0.29(+4.25%) |
Jun 25, 2009 | 6.684 | 6.934 | 6.651 | 6.934 | 3,308,060 | +0.53(+8.22%) |
Jun 24, 2009 | 6.327 | 6.472 | 6.311 | 6.408 | 2,339,100 | +0.09(+1.35%) |
Jun 23, 2009 | 6.548 | 6.610 | 6.269 | 6.322 | 2,103,004 | -0.14(-2.14%) |
Jun 22, 2009 | 6.596 | 6.596 | 6.391 | 6.460 | 2,705,741 | -0.22(-3.31%) |
Jun 19, 2009 | 6.661 | 6.831 | 6.631 | 6.681 | 1,559,588 | +0.05(+0.76%) |
Jun 18, 2009 | 6.385 | 6.631 | 6.235 | 6.631 | 2,933,187 | +0.25(+3.86%) |
Jun 17, 2009 | 6.601 | 6.601 | 6.336 | 6.385 | 3,832,500 | -0.17(-2.63%) |
Jun 16, 2009 | 6.824 | 6.902 | 6.523 | 6.557 | 2,703,737 | -0.29(-4.23%) |
Jun 15, 2009 | 7.158 | 7.158 | 6.833 | 6.847 | 2,294,170 | -0.34(-4.68%) |
Jun 12, 2009 | 6.953 | 7.236 | 6.865 | 7.183 | 2,867,851 | +0.25(+3.62%) |
Jun 11, 2009 | 7.102 | 7.148 | 6.903 | 6.932 | 2,608,480 | -0.13(-1.86%) |
Jun 10, 2009 | 7.190 | 7.222 | 6.934 | 7.063 | 2,979,159 | -0.05(-0.71%) |
Jun 09, 2009 | 6.962 | 7.158 | 6.921 | 7.114 | 2,937,290 | +0.19(+2.76%) |
Jun 08, 2009 | 6.895 | 6.997 | 6.856 | 6.923 | 2,588,682 | -0.15(-2.08%) |
Jun 05, 2009 | 7.116 | 7.141 | 6.849 | 7.070 | 2,136,654 | +0.06(+0.89%) |
Jun 04, 2009 | 6.955 | 7.026 | 6.773 | 7.008 | 2,941,271 | +0.04(+0.53%) |
Jun 03, 2009 | 6.980 | 7.036 | 6.872 | 6.971 | 3,713,755 | -0.04(-0.56%) |
Jun 02, 2009 | 6.916 | 7.109 | 6.856 | 7.010 | 3,974,125 | +0.07(+1.03%) |
Jun 01, 2009 | 6.720 | 7.010 | 6.720 | 6.939 | 3,403,452 | +0.22(+3.25%) |
May 29, 2009 | 6.594 | 6.720 | 6.513 | 6.720 | 3,143,512 | +0.15(+2.28%) |
May 28, 2009 | 6.638 | 6.746 | 6.502 | 6.571 | 2,350,678 | -0.02(-0.24%) |
May 27, 2009 | 6.500 | 6.658 | 6.460 | 6.587 | 2,598,922 | +0.05(+0.81%) |
May 26, 2009 | 6.329 | 6.651 | 6.288 | 6.534 | 2,805,914 | +0.12(+1.87%) |
May 22, 2009 | 6.267 | 6.502 | 6.235 | 6.414 | 2,125,658 | +0.14(+2.31%) |
May 21, 2009 | 6.311 | 6.375 | 6.175 | 6.269 | 2,227,017 | -0.13(-1.98%) |
May 20, 2009 | 6.341 | 6.518 | 6.261 | 6.396 | 2,896,546 | +0.12(+1.98%) |
May 19, 2009 | 6.150 | 6.288 | 6.049 | 6.272 | 2,515,105 | +0.09(+1.53%) |
May 18, 2009 | 5.982 | 6.180 | 5.938 | 6.177 | 2,712,447 | +0.21(+3.59%) |
May 15, 2009 | 5.874 | 6.076 | 5.874 | 5.963 | 2,525,823 | +0.09(+1.53%) |
May 14, 2009 | 5.690 | 5.899 | 5.680 | 5.874 | 3,237,548 | +0.13(+2.32%) |
May 13, 2009 | 5.954 | 5.954 | 5.690 | 5.740 | 5,083,042 | -0.26(-4.30%) |
May 12, 2009 | 6.016 | 6.042 | 5.901 | 5.998 | 2,699,534 | +0.05(+0.77%) |
May 11, 2009 | 5.899 | 6.030 | 5.899 | 5.952 | 2,474,331 | -0.08(-1.33%) |
May 08, 2009 | 5.892 | 6.125 | 5.846 | 6.032 | 3,766,773 | +0.26(+4.55%) |
May 07, 2009 | 5.904 | 5.980 | 5.674 | 5.770 | 5,217,448 | -0.05(-0.91%) |
May 06, 2009 | 5.674 | 5.913 | 5.547 | 5.823 | 4,358,061 | +0.19(+3.31%) |
May 05, 2009 | 5.844 | 5.936 | 5.326 | 5.637 | 13,729,939 | +0.37(+6.99%) |
May 04, 2009 | 4.739 | 5.342 | 4.739 | 5.269 | 9,952,438 | +0.60(+12.75%) |
May 01, 2009 | 4.550 | 4.705 | 4.550 | 4.673 | 4,124,369 | +0.11(+2.47%) |
Apr 30, 2009 | 4.716 | 4.767 | 4.555 | 4.560 | 3,976,316 | -0.06(-1.34%) |
Apr 29, 2009 | 4.358 | 4.758 | 4.318 | 4.622 | 5,128,376 | +0.35(+8.07%) |
Apr 28, 2009 | 4.399 | 4.503 | 4.259 | 4.277 | 5,461,136 | -0.13(-3.03%) |
Apr 27, 2009 | 4.710 | 4.735 | 4.394 | 4.410 | 7,386,140 | -0.38(-7.97%) |
Apr 24, 2009 | 4.576 | 4.834 | 4.514 | 4.792 | 5,203,600 | +0.23(+5.04%) |
Apr 23, 2009 | 4.254 | 4.590 | 4.229 | 4.562 | 5,583,480 | +0.29(+6.67%) |
Apr 22, 2009 | 4.144 | 4.344 | 4.049 | 4.277 | 4,317,795 | +0.13(+3.05%) |
Apr 21, 2009 | 3.966 | 4.155 | 3.966 | 4.151 | 2,453,294 | +0.15(+3.80%) |
Apr 20, 2009 | 4.263 | 4.263 | 3.996 | 3.999 | 3,324,490 | -0.29(-6.71%) |
Apr 17, 2009 | 4.176 | 4.323 | 4.151 | 4.286 | 2,362,970 | +0.09(+2.14%) |
Apr 16, 2009 | 4.139 | 4.298 | 4.098 | 4.197 | 4,138,191 | +0.06(+1.39%) |
Apr 15, 2009 | 4.272 | 4.355 | 4.061 | 4.139 | 4,035,201 | -0.19(-4.31%) |
Apr 14, 2009 | 4.270 | 4.360 | 4.146 | 4.325 | 4,603,327 | +0.05(+1.18%) |
Apr 13, 2009 | 4.056 | 4.330 | 3.980 | 4.275 | 3,875,278 | +0.22(+5.33%) |
Apr 09, 2009 | 3.868 | 4.084 | 3.865 | 4.058 | 2,655,904 | +0.27(+7.04%) |
Apr 08, 2009 | 3.780 | 3.821 | 3.649 | 3.792 | 2,705,502 | +0.02(+0.55%) |
Apr 07, 2009 | 3.900 | 3.914 | 3.771 | 3.771 | 2,992,872 | -0.18(-4.60%) |
Apr 06, 2009 | 3.946 | 4.038 | 3.872 | 3.953 | 3,460,026 | +0.01(+0.17%) |
Apr 03, 2009 | 3.916 | 3.964 | 3.865 | 3.946 | 2,329,446 | +0.03(+0.76%) |
Apr 02, 2009 | 3.713 | 3.937 | 3.697 | 3.916 | 4,166,112 | +0.28(+7.59%) |
Apr 01, 2009 | 3.423 | 3.656 | 3.384 | 3.640 | 3,409,689 | +0.19(+5.61%) |
Mar 31, 2009 | 3.515 | 3.525 | 3.423 | 3.446 | 4,223,534 | +0.00(+0.00%) |
Mar 30, 2009 | 3.543 | 3.568 | 3.389 | 3.446 | 2,803,054 | -0.33(-8.71%) |
Mar 26, 2009 | 3.647 | 3.796 | 3.543 | 3.775 | 4,911,739 | +0.22(+6.28%) |
Mar 25, 2009 | 3.377 | 3.578 | 3.345 | 3.552 | 3,979,971 | +0.23(+6.85%) |
Mar 24, 2009 | 3.387 | 3.403 | 3.292 | 3.325 | 3,583,465 | -0.08(-2.30%) |
Mar 23, 2009 | 3.267 | 3.405 | 3.267 | 3.403 | 3,120,902 | +0.29(+9.47%) |
Mar 20, 2009 | 3.214 | 3.221 | 3.016 | 3.108 | 3,714,493 | -0.12(-3.77%) |
Mar 19, 2009 | 3.184 | 3.246 | 3.140 | 3.230 | 2,481,350 | +0.09(+2.93%) |
Mar 18, 2009 | 3.094 | 3.163 | 3.060 | 3.138 | 2,969,549 | +0.04(+1.19%) |
Mar 17, 2009 | 3.147 | 3.161 | 3.037 | 3.101 | 2,698,282 | -0.04(-1.32%) |
Mar 16, 2009 | 3.221 | 3.292 | 3.122 | 3.143 | 2,151,602 | -0.09(-2.71%) |
Mar 13, 2009 | 3.127 | 3.260 | 3.083 | 3.230 | 0 | +0.14(+4.70%) |
Mar 12, 2009 | 3.042 | 3.177 | 2.998 | 3.085 | 5,007,640 | +0.04(+1.28%) |
Mar 11, 2009 | 2.899 | 3.074 | 2.892 | 3.046 | 5,771,591 | +0.14(+4.91%) |
Mar 10, 2009 | 2.853 | 2.982 | 2.853 | 2.904 | 3,984,022 | +0.08(+2.77%) |
Mar 09, 2009 | 2.961 | 2.966 | 2.788 | 2.825 | 3,089,386 | -0.15(-5.10%) |
Mar 06, 2009 | 2.959 | 3.055 | 2.883 | 2.977 | 0 | -0.00(-0.05%) |
Mar 05, 2009 | 3.147 | 3.167 | 2.929 | 2.979 | 3,344,266 | -0.24(-7.46%) |
Mar 04, 2009 | 3.228 | 3.299 | 3.210 | 3.219 | 3,574,611 | +0.15(+4.95%) |
Mar 02, 2009 | 3.053 | 3.101 | 3.002 | 3.067 | 6,364,674 | -0.07(-2.27%) |
Feb 27, 2009 | 3.318 | 3.318 | 3.037 | 3.138 | 0 | -0.23(-6.70%) |
Feb 26, 2009 | 3.359 | 3.644 | 3.359 | 3.364 | 6,066,211 | +0.02(+0.69%) |
Feb 25, 2009 | 4.024 | 4.024 | 3.246 | 3.341 | 16,845,620 | -0.88(-20.79%) |
Feb 24, 2009 | 4.167 | 4.279 | 4.141 | 4.217 | 3,549,080 | +0.05(+1.10%) |
Feb 23, 2009 | 4.477 | 4.486 | 4.148 | 4.171 | 3,944,925 | -0.26(-5.92%) |
Feb 20, 2009 | 4.374 | 4.486 | 4.318 | 4.433 | 2,611,783 | +0.01(+0.26%) |
Feb 19, 2009 | 4.613 | 4.700 | 4.392 | 4.422 | 3,248,314 | -0.22(-4.76%) |
Feb 18, 2009 | 4.537 | 4.682 | 4.457 | 4.643 | 1,921,818 | +0.11(+2.38%) |
Feb 17, 2009 | 4.620 | 4.643 | 4.509 | 4.535 | 1,760,625 | -0.23(-4.74%) |
Feb 13, 2009 | 4.825 | 4.882 | 4.716 | 4.760 | 1,692,224 | -0.12(-2.36%) |
Feb 12, 2009 | 4.728 | 4.894 | 4.608 | 4.875 | 2,817,136 | +0.12(+2.62%) |
Feb 11, 2009 | 4.739 | 4.815 | 4.714 | 4.751 | 1,453,000 | +0.01(+0.24%) |
Feb 10, 2009 | 4.779 | 4.822 | 4.650 | 4.739 | 1,890,884 | -0.07(-1.53%) |
Feb 09, 2009 | 4.838 | 4.887 | 4.804 | 4.813 | 1,545,988 | -0.03(-0.52%) |
Feb 06, 2009 | 4.790 | 4.924 | 4.746 | 4.838 | 1,832,363 | +0.08(+1.69%) |
Feb 05, 2009 | 4.827 | 4.855 | 4.687 | 4.758 | 4,486,308 | -0.08(-1.66%) |
Feb 04, 2009 | 4.813 | 5.034 | 4.811 | 4.838 | 1,531,962 | +0.03(+0.57%) |
Feb 03, 2009 | 4.716 | 4.843 | 4.664 | 4.811 | 1,857,820 | +0.09(+2.00%) |
Feb 02, 2009 | 4.696 | 4.799 | 4.668 | 4.716 | 1,726,279 | -0.00(-0.05%) |
Jan 30, 2009 | 4.797 | 4.820 | 4.629 | 4.719 | 0 | +0.00(+0.10%) |
Jan 29, 2009 | 4.834 | 4.834 | 4.650 | 4.714 | 2,319,758 | -0.12(-2.38%) |
Jan 28, 2009 | 4.723 | 4.850 | 4.723 | 4.829 | 1,670,770 | +0.11(+2.24%) |
Jan 27, 2009 | 4.555 | 4.804 | 4.542 | 4.723 | 2,238,475 | +0.17(+3.63%) |
Jan 26, 2009 | 4.608 | 4.703 | 4.532 | 4.558 | 1,988,575 | -0.04(-0.95%) |
Jan 23, 2009 | 4.493 | 4.670 | 4.406 | 4.601 | 2,701,447 | +0.01(+0.30%) |
Jan 22, 2009 | 4.700 | 4.716 | 4.519 | 4.588 | 2,294,631 | -0.19(-4.00%) |
Jan 21, 2009 | 4.572 | 4.795 | 4.544 | 4.779 | 2,607,919 | +0.27(+5.97%) |
Jan 20, 2009 | 4.781 | 4.875 | 4.480 | 4.509 | 2,686,243 | -0.33(-6.84%) |
Jan 16, 2009 | 4.979 | 4.979 | 4.717 | 4.841 | 2,764,483 | +0.00(+0.10%) |
Jan 15, 2009 | 4.832 | 4.898 | 4.624 | 4.836 | 2,837,113 | -0.03(-0.52%) |
Jan 14, 2009 | 4.868 | 4.951 | 4.751 | 4.861 | 2,750,218 | -0.09(-1.72%) |
Jan 13, 2009 | 4.990 | 5.036 | 4.884 | 4.947 | 2,220,137 | -0.08(-1.65%) |
Jan 12, 2009 | 5.052 | 5.062 | 4.905 | 5.029 | 2,468,472 | -0.03(-0.64%) |
Jan 09, 2009 | 5.165 | 5.250 | 4.999 | 5.062 | 2,027,849 | -0.09(-1.74%) |
Jan 08, 2009 | 5.126 | 5.177 | 4.871 | 5.151 | 1,953,177 | +0.05(+0.99%) |
Jan 07, 2009 | 5.280 | 5.280 | 5.002 | 5.101 | 2,779,474 | -0.19(-3.61%) |
Jan 06, 2009 | 5.172 | 5.397 | 5.131 | 5.292 | 3,236,678 | +0.14(+2.68%) |
Jan 05, 2009 | 4.928 | 5.179 | 4.838 | 5.154 | 3,417,869 | +0.15(+2.99%) |
Jan 02, 2009 | 4.993 | 5.036 | 4.825 | 5.004 | 0 | +0.02(+0.32%) |