Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.56 | 11.65 | 11.16 | 11.36 | 9,896,754 | -0.32(-2.73%) |
Nov 27, 2009 | 11.41 | 11.91 | 11.20 | 11.68 | 4,246,546 | -0.34(-2.80%) |
Nov 25, 2009 | 11.72 | 12.03 | 11.66 | 12.02 | 13,615,139 | +0.37(+3.20%) |
Nov 24, 2009 | 11.28 | 11.66 | 11.26 | 11.65 | 11,322,057 | +0.27(+2.42%) |
Nov 23, 2009 | 11.75 | 11.84 | 11.30 | 11.37 | 6,515,524 | -0.02(-0.16%) |
Nov 20, 2009 | 11.60 | 11.66 | 11.30 | 11.39 | 8,988,290 | -0.42(-3.53%) |
Nov 19, 2009 | 11.98 | 12.05 | 11.66 | 11.81 | 5,654,811 | -0.37(-3.06%) |
Nov 18, 2009 | 12.28 | 12.32 | 11.95 | 12.18 | 7,832,194 | -0.11(-0.87%) |
Nov 17, 2009 | 12.21 | 12.31 | 11.91 | 12.29 | 8,892,658 | +0.10(+0.80%) |
Nov 16, 2009 | 11.62 | 12.24 | 11.59 | 12.19 | 15,111,263 | +0.65(+5.61%) |
Nov 13, 2009 | 11.48 | 11.64 | 11.30 | 11.54 | 10,466,026 | +0.18(+1.56%) |
Nov 12, 2009 | 11.66 | 11.80 | 11.27 | 11.36 | 13,553,201 | -0.35(-3.03%) |
Nov 11, 2009 | 11.82 | 11.84 | 11.47 | 11.72 | 12,729,114 | +0.14(+1.23%) |
Nov 10, 2009 | 11.73 | 11.93 | 11.52 | 11.58 | 12,795,997 | -0.21(-1.81%) |
Nov 09, 2009 | 11.47 | 11.86 | 11.38 | 11.79 | 8,970,996 | +0.51(+4.48%) |
Nov 06, 2009 | 11.11 | 11.43 | 10.79 | 11.28 | 22,771,374 | +0.35(+3.16%) |
Nov 05, 2009 | 10.66 | 11.39 | 10.66 | 10.94 | 19,246,044 | +0.38(+3.61%) |
Nov 04, 2009 | 10.73 | 11.15 | 10.52 | 10.56 | 15,073,525 | -0.06(-0.58%) |
Nov 03, 2009 | 10.67 | 10.75 | 10.27 | 10.62 | 12,706,554 | -0.13(-1.24%) |
Nov 02, 2009 | 10.52 | 10.75 | 10.31 | 10.75 | 16,452,769 | +0.31(+2.97%) |
Oct 30, 2009 | 10.96 | 11.27 | 10.27 | 10.44 | 14,935,885 | -0.74(-6.59%) |
Oct 29, 2009 | 10.59 | 11.36 | 10.49 | 11.18 | 16,338,426 | +0.76(+7.33%) |
Oct 28, 2009 | 10.88 | 11.00 | 10.11 | 10.41 | 26,127,260 | -0.62(-5.63%) |
Oct 27, 2009 | 11.37 | 11.53 | 10.90 | 11.03 | 12,314,865 | -0.29(-2.58%) |
Oct 26, 2009 | 11.65 | 12.17 | 11.25 | 11.33 | 14,144,225 | -0.24(-2.07%) |
Oct 23, 2009 | 11.72 | 11.74 | 11.52 | 11.57 | 10,556,681 | -0.50(-4.12%) |
Oct 22, 2009 | 11.77 | 12.09 | 11.52 | 12.06 | 9,033,884 | +0.32(+2.72%) |
Oct 21, 2009 | 12.20 | 12.45 | 11.70 | 11.74 | 12,629,382 | -0.51(-4.20%) |
Oct 20, 2009 | 12.15 | 12.45 | 12.12 | 12.26 | 12,467,655 | +0.10(+0.80%) |
Oct 19, 2009 | 11.61 | 12.21 | 11.53 | 12.16 | 12,045,660 | +0.55(+4.74%) |
Oct 16, 2009 | 11.55 | 11.89 | 11.35 | 11.61 | 15,704,744 | -0.12(-1.06%) |
Oct 15, 2009 | 10.82 | 11.91 | 10.80 | 11.74 | 44,643,612 | +0.63(+5.67%) |
Oct 14, 2009 | 10.55 | 11.20 | 10.47 | 11.11 | 34,109,748 | +0.33(+3.05%) |
Oct 13, 2009 | 10.78 | 10.94 | 10.77 | 10.78 | 7,570,844 | +0.02(+0.16%) |
Oct 12, 2009 | 10.96 | 11.03 | 10.63 | 10.76 | 7,065,700 | -0.20(-1.86%) |
Oct 09, 2009 | 11.02 | 11.18 | 10.88 | 10.96 | 9,330,235 | -0.19(-1.67%) |
Oct 08, 2009 | 10.97 | 11.27 | 10.80 | 11.15 | 11,146,170 | +0.41(+3.80%) |
Oct 07, 2009 | 10.73 | 10.97 | 10.58 | 10.74 | 15,141,278 | -0.04(-0.41%) |
Oct 06, 2009 | 10.51 | 10.88 | 10.51 | 10.79 | 10,761,139 | +0.30(+2.88%) |
Oct 05, 2009 | 10.19 | 10.54 | 10.16 | 10.48 | 12,707,871 | +0.29(+2.87%) |
Oct 02, 2009 | 10.09 | 10.41 | 10.01 | 10.19 | 17,441,072 | -0.07(-0.69%) |
Oct 01, 2009 | 10.63 | 10.64 | 10.17 | 10.26 | 17,168,030 | -0.43(-3.98%) |
Sep 30, 2009 | 11.07 | 11.11 | 10.54 | 10.69 | 11,373,785 | -0.32(-2.90%) |
Sep 29, 2009 | 10.99 | 11.18 | 10.92 | 11.01 | 9,926,327 | +0.18(+1.64%) |
Sep 28, 2009 | 10.41 | 10.96 | 10.33 | 10.83 | 7,032,430 | +0.52(+5.08%) |
Sep 25, 2009 | 10.25 | 10.47 | 10.13 | 10.31 | 10,334,392 | +0.02(+0.17%) |
Sep 24, 2009 | 10.76 | 10.88 | 10.17 | 10.29 | 8,241,476 | -0.43(-4.05%) |
Sep 23, 2009 | 11.27 | 11.34 | 10.72 | 10.72 | 9,776,072 | -0.50(-4.43%) |
Sep 22, 2009 | 11.11 | 11.32 | 11.02 | 11.22 | 8,683,460 | +0.24(+2.18%) |
Sep 21, 2009 | 11.02 | 11.09 | 10.61 | 10.98 | 14,763,556 | -0.20(-1.75%) |
Sep 18, 2009 | 11.11 | 11.27 | 10.87 | 11.18 | 12,589,837 | -0.23(-2.02%) |
Sep 17, 2009 | 11.24 | 11.67 | 10.88 | 11.41 | 16,585,930 | +0.31(+2.81%) |
Sep 16, 2009 | 11.05 | 11.61 | 10.85 | 11.10 | 31,397,514 | +0.07(+0.63%) |
Sep 15, 2009 | 10.89 | 11.18 | 10.77 | 11.03 | 24,312,842 | +0.51(+4.81%) |
Sep 14, 2009 | 10.29 | 10.59 | 10.19 | 10.52 | 11,041,851 | +0.09(+0.85%) |
Sep 11, 2009 | 10.39 | 10.75 | 10.22 | 10.43 | 18,477,706 | -0.17(-1.59%) |
Sep 10, 2009 | 9.687 | 10.61 | 9.678 | 10.60 | 18,185,484 | +0.82(+8.44%) |
Sep 09, 2009 | 9.598 | 9.846 | 9.403 | 9.775 | 10,435,248 | +0.17(+1.75%) |
Sep 08, 2009 | 9.518 | 9.678 | 9.456 | 9.607 | 9,893,319 | +0.20(+2.17%) |
Sep 04, 2009 | 9.110 | 9.420 | 9.012 | 9.403 | 8,182,867 | +0.29(+3.21%) |
Sep 03, 2009 | 8.995 | 9.128 | 8.862 | 9.110 | 9,130,677 | +0.21(+2.39%) |
Sep 02, 2009 | 8.773 | 8.977 | 8.640 | 8.897 | 11,494,397 | +0.13(+1.52%) |
Sep 01, 2009 | 9.110 | 9.394 | 8.729 | 8.764 | 10,515,398 | -0.42(-4.54%) |
Aug 31, 2009 | 9.376 | 9.527 | 9.128 | 9.181 | 9,617,677 | -0.38(-3.99%) |
Aug 28, 2009 | 9.855 | 9.962 | 9.491 | 9.562 | 9,892,982 | -0.19(-1.91%) |
Aug 27, 2009 | 9.607 | 9.828 | 9.323 | 9.749 | 9,875,377 | +0.10(+1.01%) |
Aug 26, 2009 | 9.802 | 9.899 | 9.500 | 9.651 | 11,160,693 | -0.24(-2.42%) |
Aug 25, 2009 | 9.864 | 9.962 | 9.687 | 9.891 | 11,550,807 | +0.12(+1.27%) |
Aug 24, 2009 | 9.527 | 9.908 | 9.518 | 9.766 | 10,194,128 | +0.24(+2.51%) |
Aug 21, 2009 | 9.491 | 9.700 | 9.363 | 9.527 | 8,978,023 | +0.17(+1.80%) |
Aug 20, 2009 | 9.270 | 9.456 | 9.181 | 9.358 | 9,285,736 | +0.17(+1.83%) |
Aug 19, 2009 | 8.604 | 9.296 | 8.489 | 9.190 | 14,324,284 | +0.43(+4.96%) |
Aug 18, 2009 | 8.817 | 9.004 | 8.737 | 8.755 | 10,161,424 | +0.23(+2.70%) |
Aug 17, 2009 | 8.640 | 8.906 | 8.489 | 8.525 | 16,744,149 | -0.55(-6.06%) |
Aug 14, 2009 | 9.261 | 9.261 | 8.848 | 9.075 | 9,613,403 | -0.05(-0.58%) |
Aug 13, 2009 | 9.092 | 9.412 | 8.995 | 9.128 | 15,566,911 | -0.38(-4.01%) |
Aug 12, 2009 | 9.358 | 9.785 | 9.270 | 9.509 | 15,699,095 | +0.12(+1.23%) |
Aug 11, 2009 | 9.740 | 9.775 | 9.279 | 9.394 | 16,988,430 | -0.48(-4.85%) |
Aug 10, 2009 | 9.287 | 10.33 | 9.154 | 9.873 | 26,773,472 | +0.28(+2.96%) |
Aug 07, 2009 | 8.480 | 9.962 | 8.480 | 9.589 | 56,027,956 | +2.01(+26.58%) |
Aug 06, 2009 | 7.904 | 8.108 | 7.504 | 7.575 | 13,722,008 | -0.28(-3.61%) |
Aug 05, 2009 | 7.948 | 7.975 | 7.567 | 7.859 | 17,019,374 | +0.01(+0.11%) |
Aug 04, 2009 | 7.655 | 8.001 | 7.558 | 7.851 | 13,246,344 | -0.03(-0.41%) |
Aug 03, 2009 | 7.221 | 8.116 | 7.203 | 7.883 | 19,563,186 | +0.62(+8.51%) |
Jul 31, 2009 | 6.981 | 7.300 | 6.892 | 7.265 | 11,230,190 | +0.17(+2.38%) |
Jul 30, 2009 | 6.830 | 7.221 | 6.830 | 7.096 | 9,344,507 | +0.25(+3.63%) |
Jul 29, 2009 | 6.937 | 7.052 | 6.724 | 6.848 | 7,693,381 | -0.24(-3.38%) |
Jul 28, 2009 | 6.901 | 7.327 | 6.821 | 7.088 | 10,429,973 | -0.04(-0.50%) |
Jul 27, 2009 | 6.990 | 7.158 | 6.844 | 7.123 | 9,231,034 | +0.18(+2.55%) |
Jul 24, 2009 | 6.848 | 6.972 | 6.697 | 6.946 | 6,690,220 | +0.03(+0.38%) |
Jul 23, 2009 | 6.467 | 6.990 | 6.422 | 6.919 | 12,494,884 | +0.45(+7.00%) |
Jul 22, 2009 | 6.360 | 6.626 | 6.289 | 6.467 | 6,358,405 | +0.05(+0.83%) |
Jul 21, 2009 | 6.617 | 6.777 | 6.334 | 6.413 | 9,029,555 | -0.18(-2.69%) |
Jul 20, 2009 | 6.271 | 6.591 | 6.227 | 6.591 | 13,941,186 | +0.60(+10.07%) |
Jul 17, 2009 | 5.890 | 6.050 | 5.792 | 5.988 | 11,890,644 | +0.00(+0.00%) |
Jul 16, 2009 | 5.810 | 6.005 | 5.775 | 5.988 | 7,135,178 | +0.17(+2.90%) |
Jul 15, 2009 | 5.730 | 5.881 | 5.624 | 5.819 | 9,018,077 | +0.29(+5.30%) |
Jul 14, 2009 | 5.367 | 5.553 | 5.269 | 5.526 | 9,514,809 | +0.22(+4.18%) |
Jul 13, 2009 | 5.278 | 5.376 | 5.198 | 5.305 | 10,197,671 | +0.01(+0.17%) |
Jul 10, 2009 | 5.225 | 5.313 | 5.118 | 5.296 | 7,692,894 | +0.01(+0.17%) |
Jul 09, 2009 | 5.189 | 5.367 | 5.136 | 5.287 | 10,919,931 | +0.16(+3.11%) |
Jul 08, 2009 | 5.260 | 5.291 | 5.012 | 5.127 | 17,527,754 | -0.02(-0.34%) |
Jul 07, 2009 | 5.517 | 5.526 | 5.136 | 5.145 | 8,685,426 | -0.27(-5.07%) |
Jul 06, 2009 | 5.775 | 5.819 | 5.322 | 5.420 | 20,007,144 | -0.43(-7.28%) |
Jul 02, 2009 | 6.041 | 6.094 | 5.730 | 5.846 | 8,501,361 | -0.31(-5.04%) |
Jul 01, 2009 | 6.165 | 6.298 | 6.103 | 6.156 | 5,083,383 | +0.02(+0.29%) |
Jun 30, 2009 | 6.342 | 6.458 | 6.023 | 6.138 | 9,563,149 | -0.27(-4.16%) |
Jun 29, 2009 | 6.147 | 6.493 | 6.138 | 6.404 | 7,008,958 | +0.13(+2.12%) |
Jun 26, 2009 | 6.360 | 6.387 | 5.934 | 6.271 | 14,504,369 | -0.12(-1.94%) |
Jun 25, 2009 | 6.227 | 6.422 | 6.165 | 6.396 | 9,221,549 | +0.17(+2.71%) |
Jun 24, 2009 | 6.156 | 6.484 | 6.041 | 6.227 | 10,338,336 | +0.20(+3.39%) |
Jun 23, 2009 | 6.076 | 6.165 | 5.917 | 6.023 | 11,479,028 | -0.04(-0.73%) |
Jun 22, 2009 | 6.422 | 6.440 | 6.067 | 6.067 | 8,301,309 | -0.44(-6.81%) |
Jun 19, 2009 | 6.644 | 6.768 | 6.440 | 6.511 | 8,866,309 | -0.04(-0.54%) |
Jun 18, 2009 | 6.493 | 6.644 | 6.369 | 6.546 | 7,728,583 | +0.03(+0.41%) |
Jun 17, 2009 | 6.546 | 6.679 | 6.378 | 6.520 | 7,889,129 | -0.04(-0.54%) |
Jun 16, 2009 | 6.963 | 7.008 | 6.555 | 6.555 | 10,000,746 | -0.51(-7.22%) |
Jun 15, 2009 | 7.079 | 7.185 | 6.866 | 7.065 | 8,759,817 | -0.16(-2.15%) |
Jun 12, 2009 | 7.158 | 7.229 | 6.883 | 7.221 | 8,784,946 | -0.02(-0.25%) |
Jun 11, 2009 | 7.070 | 7.380 | 6.954 | 7.238 | 21,289,794 | -0.15(-2.04%) |
Jun 10, 2009 | 7.753 | 7.841 | 7.309 | 7.389 | 12,487,289 | -0.31(-4.03%) |
Jun 09, 2009 | 7.691 | 7.744 | 7.389 | 7.700 | 9,330,962 | +0.00(+0.00%) |
Jun 08, 2009 | 7.469 | 7.797 | 7.354 | 7.700 | 9,912,268 | -0.09(-1.14%) |
Jun 05, 2009 | 8.054 | 8.090 | 7.620 | 7.788 | 14,209,523 | -0.12(-1.57%) |
Jun 04, 2009 | 7.886 | 8.116 | 7.726 | 7.912 | 15,631,890 | +0.13(+1.71%) |
Jun 03, 2009 | 7.708 | 7.833 | 7.371 | 7.779 | 20,050,862 | +0.11(+1.39%) |
Jun 02, 2009 | 7.708 | 7.708 | 7.309 | 7.673 | 14,633,462 | -0.08(-1.03%) |
Jun 01, 2009 | 6.662 | 7.788 | 6.662 | 7.753 | 24,073,724 | +1.21(+18.43%) |
May 29, 2009 | 6.600 | 6.600 | 6.316 | 6.546 | 12,897,271 | +0.35(+5.58%) |
May 28, 2009 | 6.325 | 6.334 | 6.005 | 6.200 | 10,252,118 | +0.01(+0.14%) |
May 27, 2009 | 6.369 | 6.538 | 6.183 | 6.192 | 9,845,010 | -0.19(-2.92%) |
May 26, 2009 | 6.209 | 6.467 | 6.059 | 6.378 | 8,864,266 | +0.16(+2.57%) |
May 22, 2009 | 6.245 | 6.396 | 6.014 | 6.218 | 8,669,641 | +0.08(+1.30%) |
May 21, 2009 | 6.334 | 6.387 | 6.014 | 6.138 | 13,377,584 | -0.32(-4.95%) |
May 20, 2009 | 6.475 | 6.839 | 6.342 | 6.458 | 14,001,891 | +0.05(+0.83%) |
May 19, 2009 | 6.431 | 6.591 | 6.200 | 6.404 | 14,814,690 | -0.09(-1.37%) |
May 18, 2009 | 6.023 | 6.546 | 5.996 | 6.493 | 14,192,410 | +0.55(+9.25%) |
May 15, 2009 | 6.032 | 6.484 | 5.917 | 5.943 | 17,403,228 | -0.12(-2.05%) |
May 14, 2009 | 5.792 | 6.201 | 5.739 | 6.067 | 14,602,958 | +0.28(+4.91%) |
May 13, 2009 | 5.970 | 5.988 | 5.606 | 5.784 | 20,060,616 | -0.47(-7.52%) |
May 12, 2009 | 6.857 | 6.857 | 5.792 | 6.254 | 25,726,654 | -0.51(-7.48%) |
May 11, 2009 | 7.203 | 7.283 | 6.715 | 6.759 | 15,743,477 | -0.82(-10.88%) |
May 08, 2009 | 6.954 | 7.802 | 6.617 | 7.584 | 27,836,514 | +0.63(+9.06%) |
May 07, 2009 | 7.327 | 7.655 | 6.857 | 6.954 | 22,891,252 | -0.12(-1.75%) |
May 06, 2009 | 6.520 | 7.274 | 6.520 | 7.079 | 21,676,996 | +0.58(+8.87%) |
May 05, 2009 | 6.378 | 6.653 | 6.307 | 6.502 | 15,113,445 | +0.12(+1.81%) |
May 04, 2009 | 6.404 | 6.546 | 6.271 | 6.387 | 10,706,120 | +0.01(+0.14%) |
May 01, 2009 | 6.280 | 6.555 | 6.076 | 6.378 | 10,859,959 | +0.13(+2.13%) |
Apr 30, 2009 | 5.863 | 6.786 | 5.748 | 6.245 | 22,086,622 | +0.61(+10.87%) |
Apr 29, 2009 | 5.260 | 5.739 | 5.216 | 5.633 | 12,866,257 | +0.43(+8.36%) |
Apr 28, 2009 | 5.251 | 5.340 | 5.136 | 5.198 | 9,470,357 | -0.13(-2.50%) |
Apr 27, 2009 | 5.429 | 5.535 | 5.269 | 5.331 | 11,266,916 | -0.19(-3.38%) |
Apr 24, 2009 | 5.225 | 5.564 | 5.154 | 5.517 | 10,168,287 | +0.37(+7.24%) |
Apr 23, 2009 | 5.322 | 5.340 | 5.012 | 5.145 | 10,013,036 | -0.11(-2.03%) |
Apr 22, 2009 | 5.251 | 5.535 | 5.021 | 5.251 | 12,817,146 | -0.23(-4.21%) |
Apr 21, 2009 | 5.101 | 5.597 | 5.012 | 5.482 | 12,386,838 | +0.38(+7.48%) |
Apr 20, 2009 | 5.766 | 5.766 | 4.976 | 5.101 | 20,534,318 | -0.84(-14.18%) |
Apr 17, 2009 | 4.959 | 6.067 | 4.834 | 5.943 | 32,986,176 | +0.98(+19.86%) |
Apr 16, 2009 | 4.799 | 5.065 | 4.701 | 4.959 | 7,364,575 | +0.22(+4.68%) |
Apr 15, 2009 | 4.542 | 4.746 | 4.471 | 4.737 | 5,979,164 | +0.15(+3.29%) |
Apr 14, 2009 | 4.799 | 4.923 | 4.462 | 4.586 | 13,025,635 | -0.27(-5.48%) |
Apr 13, 2009 | 4.701 | 4.914 | 4.613 | 4.852 | 6,769,113 | +0.10(+2.05%) |
Apr 09, 2009 | 4.630 | 5.012 | 4.568 | 4.755 | 15,943,908 | +0.29(+6.56%) |
Apr 08, 2009 | 4.302 | 4.542 | 3.992 | 4.462 | 12,792,198 | +0.16(+3.71%) |
Apr 07, 2009 | 4.240 | 4.426 | 4.160 | 4.302 | 8,684,170 | -0.04(-0.82%) |
Apr 06, 2009 | 4.258 | 4.418 | 4.187 | 4.338 | 10,382,065 | +0.04(+0.82%) |
Apr 03, 2009 | 4.196 | 4.497 | 4.001 | 4.302 | 15,496,107 | +0.16(+3.85%) |
Apr 02, 2009 | 3.566 | 4.178 | 3.548 | 4.143 | 21,608,730 | +0.70(+20.36%) |
Apr 01, 2009 | 3.353 | 3.459 | 3.238 | 3.442 | 9,309,311 | +0.04(+1.04%) |
Mar 31, 2009 | 3.415 | 3.504 | 3.238 | 3.406 | 10,601,244 | +0.04(+1.32%) |
Mar 30, 2009 | 3.726 | 3.965 | 3.335 | 3.362 | 18,261,278 | -0.82(-19.53%) |
Mar 26, 2009 | 3.956 | 4.249 | 3.947 | 4.178 | 11,802,214 | +0.28(+7.29%) |
Mar 25, 2009 | 4.080 | 4.258 | 3.752 | 3.894 | 11,304,592 | -0.07(-1.79%) |
Mar 24, 2009 | 3.859 | 4.293 | 3.841 | 3.965 | 13,171,958 | +0.04(+1.13%) |
Mar 23, 2009 | 3.805 | 3.930 | 3.752 | 3.921 | 10,498,232 | +0.33(+9.14%) |
Mar 20, 2009 | 3.841 | 3.850 | 3.331 | 3.593 | 14,008,928 | -0.27(-6.90%) |
Mar 19, 2009 | 3.983 | 3.983 | 3.770 | 3.859 | 11,053,674 | +0.01(+0.31%) |
Mar 18, 2009 | 3.655 | 4.063 | 3.557 | 3.847 | 18,499,516 | +0.17(+4.49%) |
Mar 17, 2009 | 3.548 | 3.699 | 3.424 | 3.681 | 12,665,058 | +0.28(+8.36%) |
Mar 16, 2009 | 3.548 | 3.664 | 3.380 | 3.397 | 10,932,336 | -0.04(-1.29%) |
Mar 13, 2009 | 3.593 | 3.628 | 3.335 | 3.442 | 0 | -0.12(-3.48%) |
Mar 12, 2009 | 3.326 | 3.610 | 3.127 | 3.566 | 19,195,444 | +0.24(+7.20%) |
Mar 11, 2009 | 3.193 | 3.486 | 3.025 | 3.326 | 14,828,524 | +0.18(+5.63%) |
Mar 10, 2009 | 2.812 | 3.309 | 2.732 | 3.149 | 25,345,342 | +0.41(+14.89%) |
Mar 09, 2009 | 2.998 | 2.998 | 2.714 | 2.741 | 11,014,741 | -0.24(-8.04%) |
Mar 06, 2009 | 3.149 | 3.149 | 2.883 | 2.980 | 0 | -0.06(-2.04%) |
Mar 05, 2009 | 3.300 | 3.326 | 2.936 | 3.043 | 18,689,480 | -0.37(-10.91%) |
Mar 04, 2009 | 3.415 | 3.592 | 3.211 | 3.415 | 24,990,112 | -0.12(-3.39%) |
Mar 02, 2009 | 3.690 | 3.690 | 3.415 | 3.535 | 18,594,440 | -0.25(-6.67%) |
Feb 27, 2009 | 4.338 | 4.338 | 3.770 | 3.788 | 0 | -0.25(-6.15%) |
Feb 26, 2009 | 4.533 | 4.613 | 3.983 | 4.036 | 16,859,088 | -0.38(-8.63%) |
Feb 25, 2009 | 4.586 | 4.648 | 4.231 | 4.418 | 14,771,609 | -0.20(-4.23%) |
Feb 24, 2009 | 4.267 | 4.701 | 4.160 | 4.613 | 16,357,276 | +0.27(+6.12%) |
Feb 23, 2009 | 4.488 | 4.488 | 4.253 | 4.347 | 15,513,736 | +0.01(+0.20%) |
Feb 20, 2009 | 4.302 | 4.568 | 4.196 | 4.338 | 20,647,984 | -0.07(-1.61%) |
Feb 19, 2009 | 5.021 | 5.455 | 4.400 | 4.409 | 26,017,290 | -0.14(-3.12%) |
Feb 18, 2009 | 4.710 | 4.710 | 4.355 | 4.551 | 26,741,738 | -0.11(-2.29%) |
Feb 17, 2009 | 4.888 | 5.003 | 4.613 | 4.657 | 11,491,025 | -0.50(-9.64%) |
Feb 13, 2009 | 5.207 | 5.251 | 4.923 | 5.154 | 13,002,861 | -0.04(-0.68%) |
Feb 12, 2009 | 5.030 | 5.234 | 4.879 | 5.189 | 11,251,656 | -0.03(-0.51%) |
Feb 11, 2009 | 5.101 | 5.384 | 5.021 | 5.216 | 10,736,129 | +0.19(+3.70%) |
Feb 10, 2009 | 5.438 | 5.517 | 4.985 | 5.030 | 11,059,336 | -0.49(-8.84%) |
Feb 09, 2009 | 5.677 | 5.730 | 5.455 | 5.517 | 11,350,999 | -0.16(-2.81%) |
Feb 06, 2009 | 5.331 | 5.917 | 5.260 | 5.677 | 14,248,549 | +0.36(+6.84%) |
Feb 05, 2009 | 5.101 | 5.500 | 4.967 | 5.313 | 13,886,778 | +0.20(+3.99%) |
Feb 04, 2009 | 5.136 | 5.464 | 5.056 | 5.109 | 16,811,202 | -0.08(-1.54%) |
Feb 03, 2009 | 5.145 | 5.269 | 4.896 | 5.189 | 11,101,991 | +0.04(+0.86%) |
Feb 02, 2009 | 4.994 | 5.216 | 4.870 | 5.145 | 9,408,886 | +0.07(+1.40%) |
Jan 30, 2009 | 5.438 | 5.464 | 5.038 | 5.074 | 0 | -0.27(-4.98%) |
Jan 29, 2009 | 5.704 | 5.704 | 5.260 | 5.340 | 9,454,842 | -0.43(-7.53%) |
Jan 28, 2009 | 5.580 | 5.899 | 5.384 | 5.775 | 9,363,443 | +0.34(+6.20%) |
Jan 27, 2009 | 5.455 | 5.677 | 5.393 | 5.438 | 9,248,856 | +0.01(+0.16%) |
Jan 26, 2009 | 5.580 | 5.846 | 5.260 | 5.429 | 11,294,254 | -0.34(-5.85%) |
Jan 23, 2009 | 5.553 | 5.881 | 5.322 | 5.766 | 16,794,200 | +0.05(+0.93%) |
Jan 22, 2009 | 5.943 | 6.103 | 5.651 | 5.713 | 13,330,627 | -0.62(-9.80%) |
Jan 21, 2009 | 5.855 | 6.342 | 5.810 | 6.334 | 12,965,810 | +0.59(+10.19%) |
Jan 20, 2009 | 6.378 | 6.458 | 5.721 | 5.748 | 9,194,875 | -0.64(-10.00%) |
Jan 16, 2009 | 6.413 | 6.573 | 6.112 | 6.387 | 8,559,709 | +0.09(+1.41%) |
Jan 15, 2009 | 6.396 | 6.529 | 5.890 | 6.298 | 13,409,055 | -0.11(-1.66%) |
Jan 14, 2009 | 6.591 | 6.697 | 6.245 | 6.404 | 8,717,263 | -0.33(-4.87%) |
Jan 13, 2009 | 6.954 | 6.954 | 6.582 | 6.733 | 10,795,749 | -0.20(-2.94%) |
Jan 12, 2009 | 7.540 | 7.540 | 6.866 | 6.937 | 8,789,320 | -0.51(-6.90%) |
Jan 09, 2009 | 7.629 | 7.779 | 7.416 | 7.451 | 7,217,862 | -0.27(-3.56%) |
Jan 08, 2009 | 7.496 | 7.833 | 7.354 | 7.726 | 10,571,470 | +0.18(+2.35%) |
Jan 07, 2009 | 7.762 | 7.806 | 7.425 | 7.549 | 11,687,357 | -0.36(-4.60%) |
Jan 06, 2009 | 7.833 | 8.152 | 7.726 | 7.912 | 15,461,328 | +0.20(+2.53%) |
Jan 05, 2009 | 7.850 | 7.983 | 7.646 | 7.717 | 9,768,674 | -0.19(-2.36%) |
Jan 02, 2009 | 7.265 | 7.921 | 7.229 | 7.904 | 0 | +0.64(+8.79%) |
Jan 01, 2009 | 7.034 | 7.318 | 6.981 | 7.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.034 | 7.318 | 6.981 | 7.265 | 5,252,455 | +0.20(+2.76%) |
Dec 30, 2008 | 6.742 | 7.079 | 6.697 | 7.070 | 4,400,813 | +0.36(+5.42%) |
Dec 29, 2008 | 6.866 | 7.008 | 6.520 | 6.706 | 5,974,669 | -0.14(-2.07%) |
Dec 26, 2008 | 6.626 | 6.937 | 6.626 | 6.848 | 4,427,446 | +0.19(+2.80%) |
Dec 24, 2008 | 6.502 | 6.715 | 6.471 | 6.662 | 2,506,111 | +0.04(+0.54%) |
Dec 23, 2008 | 6.733 | 6.733 | 6.493 | 6.626 | 7,447,748 | +0.01(+0.13%) |
Dec 22, 2008 | 6.821 | 6.821 | 6.449 | 6.617 | 11,430,519 | -0.22(-3.24%) |
Dec 19, 2008 | 7.549 | 7.549 | 6.493 | 6.839 | 15,031,925 | +0.27(+4.19%) |
Dec 18, 2008 | 6.901 | 7.025 | 6.493 | 6.564 | 8,697,697 | -0.31(-4.52%) |
Dec 17, 2008 | 6.795 | 7.052 | 6.635 | 6.875 | 10,822,758 | -0.20(-2.76%) |
Dec 16, 2008 | 7.034 | 7.079 | 6.582 | 7.070 | 16,395,163 | +0.27(+4.05%) |
Dec 15, 2008 | 7.318 | 7.451 | 6.573 | 6.795 | 13,128,675 | -0.48(-6.59%) |
Dec 12, 2008 | 6.635 | 7.394 | 6.431 | 7.274 | 13,724,047 | +0.40(+5.81%) |
Dec 11, 2008 | 6.946 | 7.194 | 6.795 | 6.875 | 11,641,170 | -0.16(-2.27%) |
Dec 10, 2008 | 6.688 | 7.309 | 6.653 | 7.034 | 11,945,404 | +0.43(+6.44%) |
Dec 09, 2008 | 6.839 | 7.114 | 6.555 | 6.609 | 14,363,679 | -0.34(-4.85%) |
Dec 08, 2008 | 6.750 | 7.096 | 6.600 | 6.946 | 13,195,670 | +0.39(+5.95%) |
Dec 05, 2008 | 6.387 | 6.600 | 5.917 | 6.555 | 12,985,176 | -0.01(-0.14%) |
Dec 04, 2008 | 6.342 | 6.919 | 6.192 | 6.564 | 17,856,662 | +0.08(+1.23%) |
Dec 03, 2008 | 6.050 | 6.546 | 5.154 | 6.484 | 19,264,560 | +0.80(+14.04%) |
Dec 02, 2008 | 5.012 | 5.979 | 4.728 | 5.686 | 15,728,582 | +0.51(+9.95%) |