Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.865 | 9.825 | 9.825 | 9.825 | 3,408,682 | -0.05(-0.47%) |
Dec 30, 2009 | 9.807 | 9.906 | 9.750 | 9.871 | 3,566,119 | +0.04(+0.41%) |
Dec 29, 2009 | 9.923 | 10.01 | 9.819 | 9.831 | 6,014,639 | -0.05(-0.53%) |
Dec 28, 2009 | 10.02 | 10.07 | 9.802 | 9.882 | 6,896,526 | -0.05(-0.46%) |
Dec 24, 2009 | 9.836 | 10.00 | 9.802 | 9.929 | 2,180,007 | +0.14(+1.47%) |
Dec 23, 2009 | 9.744 | 9.957 | 9.606 | 9.784 | 8,192,266 | +0.24(+2.48%) |
Dec 22, 2009 | 9.306 | 9.606 | 9.282 | 9.548 | 10,303,257 | +0.33(+3.63%) |
Dec 21, 2009 | 9.438 | 9.519 | 9.190 | 9.213 | 8,061,394 | -0.11(-1.18%) |
Dec 18, 2009 | 9.352 | 9.386 | 9.202 | 9.323 | 9,860,066 | -0.03(-0.37%) |
Dec 17, 2009 | 9.542 | 9.548 | 9.255 | 9.357 | 10,766,793 | -0.36(-3.68%) |
Dec 16, 2009 | 9.946 | 10.00 | 9.675 | 9.715 | 9,995,978 | -0.15(-1.52%) |
Dec 15, 2009 | 9.934 | 10.03 | 9.825 | 9.865 | 6,813,029 | -0.16(-1.61%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.917 | 10.03 | 7,261,929 | +0.01(+0.12%) |
Dec 11, 2009 | 9.998 | 10.04 | 9.882 | 10.02 | 8,380,749 | +0.06(+0.58%) |
Dec 10, 2009 | 9.940 | 10.02 | 9.813 | 9.957 | 8,498,196 | +0.18(+1.83%) |
Dec 09, 2009 | 9.582 | 9.825 | 9.525 | 9.779 | 10,873,208 | +0.23(+2.42%) |
Dec 08, 2009 | 9.756 | 9.842 | 9.484 | 9.548 | 11,393,061 | -0.28(-2.88%) |
Dec 07, 2009 | 9.773 | 10.08 | 9.744 | 9.831 | 10,618,981 | +0.12(+1.25%) |
Dec 04, 2009 | 10.09 | 10.18 | 9.617 | 9.709 | 12,079,201 | -0.06(-0.65%) |
Dec 03, 2009 | 10.03 | 10.12 | 9.721 | 9.773 | 12,756,598 | -0.05(-0.47%) |
Dec 02, 2009 | 9.715 | 9.865 | 9.686 | 9.819 | 12,816,743 | +0.24(+2.47%) |
Dec 01, 2009 | 9.490 | 9.686 | 9.444 | 9.582 | 12,836,138 | +0.29(+3.17%) |
Nov 30, 2009 | 9.369 | 9.438 | 9.150 | 9.288 | 14,228,673 | -0.09(-0.98%) |
Nov 27, 2009 | 9.219 | 9.582 | 9.150 | 9.381 | 7,230,762 | -0.35(-3.56%) |
Nov 25, 2009 | 9.634 | 9.756 | 9.542 | 9.727 | 7,446,306 | +0.19(+2.00%) |
Nov 24, 2009 | 9.484 | 9.571 | 9.392 | 9.536 | 6,863,777 | -0.05(-0.54%) |
Nov 23, 2009 | 9.698 | 9.796 | 9.531 | 9.588 | 7,787,713 | +0.02(+0.24%) |
Nov 20, 2009 | 9.490 | 9.646 | 9.375 | 9.565 | 6,305,379 | -0.02(-0.18%) |
Nov 19, 2009 | 9.421 | 9.709 | 9.202 | 9.582 | 11,789,767 | +0.02(+0.18%) |
Nov 18, 2009 | 9.750 | 9.796 | 9.461 | 9.565 | 10,450,284 | -0.21(-2.18%) |
Nov 17, 2009 | 9.600 | 9.790 | 9.438 | 9.779 | 14,367,996 | +0.16(+1.62%) |
Nov 16, 2009 | 9.519 | 9.704 | 9.519 | 9.623 | 13,175,652 | +0.25(+2.71%) |
Nov 13, 2009 | 9.161 | 9.467 | 9.104 | 9.369 | 11,828,071 | +0.12(+1.25%) |
Nov 12, 2009 | 9.554 | 9.577 | 9.127 | 9.254 | 21,368,784 | -0.37(-3.84%) |
Nov 11, 2009 | 9.813 | 9.865 | 9.507 | 9.623 | 10,347,202 | -0.03(-0.36%) |
Nov 10, 2009 | 9.542 | 9.767 | 9.496 | 9.657 | 11,548,439 | +0.01(+0.12%) |
Nov 09, 2009 | 9.415 | 9.790 | 9.415 | 9.646 | 13,911,167 | +0.37(+3.98%) |
Nov 06, 2009 | 9.259 | 9.432 | 9.167 | 9.277 | 10,267,350 | -0.09(-0.99%) |
Nov 05, 2009 | 9.357 | 9.490 | 9.311 | 9.369 | 11,355,773 | +0.25(+2.78%) |
Nov 04, 2009 | 9.254 | 9.375 | 9.063 | 9.115 | 14,120,772 | +0.25(+2.80%) |
Nov 03, 2009 | 8.417 | 9.104 | 8.365 | 8.867 | 13,781,937 | +0.16(+1.86%) |
Nov 02, 2009 | 8.804 | 9.039 | 8.365 | 8.706 | 10,924,910 | -0.01(-0.07%) |
Oct 30, 2009 | 9.254 | 9.306 | 8.561 | 8.711 | 18,802,012 | -0.42(-4.55%) |
Oct 29, 2009 | 8.763 | 9.167 | 8.694 | 9.127 | 22,203,444 | +0.71(+8.43%) |
Oct 28, 2009 | 8.919 | 8.977 | 8.336 | 8.417 | 24,489,558 | -0.75(-8.18%) |
Oct 27, 2009 | 9.525 | 9.606 | 9.104 | 9.167 | 15,861,635 | -0.44(-4.62%) |
Oct 26, 2009 | 9.807 | 10.07 | 9.415 | 9.611 | 12,873,891 | -0.14(-1.42%) |
Oct 23, 2009 | 9.877 | 9.917 | 9.709 | 9.750 | 12,855,016 | -0.20(-2.03%) |
Oct 22, 2009 | 9.957 | 10.02 | 9.652 | 9.952 | 14,693,175 | +0.06(+0.64%) |
Oct 21, 2009 | 9.744 | 10.21 | 9.694 | 9.888 | 14,262,853 | +0.18(+1.90%) |
Oct 20, 2009 | 9.334 | 9.761 | 9.318 | 9.704 | 20,191,040 | -0.34(-3.39%) |
Oct 19, 2009 | 9.842 | 10.22 | 9.790 | 10.04 | 10,888,940 | +0.35(+3.63%) |
Oct 16, 2009 | 9.894 | 10.02 | 9.675 | 9.692 | 22,537,866 | -0.38(-3.73%) |
Oct 15, 2009 | 9.640 | 10.10 | 9.577 | 10.07 | 14,747,298 | +0.42(+4.37%) |
Oct 14, 2009 | 9.231 | 9.692 | 9.231 | 9.646 | 16,259,540 | +0.68(+7.59%) |
Oct 13, 2009 | 8.723 | 9.011 | 8.682 | 8.965 | 16,561,893 | +0.21(+2.37%) |
Oct 12, 2009 | 8.798 | 8.890 | 8.706 | 8.757 | 6,220,203 | +0.09(+1.07%) |
Oct 09, 2009 | 8.579 | 8.682 | 8.494 | 8.665 | 6,643,405 | +0.07(+0.87%) |
Oct 08, 2009 | 8.492 | 8.607 | 8.382 | 8.590 | 12,421,464 | +0.23(+2.76%) |
Oct 07, 2009 | 8.313 | 8.457 | 8.152 | 8.359 | 11,008,711 | +0.08(+0.98%) |
Oct 06, 2009 | 8.284 | 8.411 | 8.146 | 8.279 | 12,009,254 | +0.10(+1.27%) |
Oct 05, 2009 | 7.938 | 8.175 | 7.829 | 8.175 | 16,170,985 | +0.42(+5.43%) |
Oct 02, 2009 | 7.292 | 7.834 | 7.263 | 7.754 | 21,799,770 | +0.36(+4.84%) |
Oct 01, 2009 | 7.690 | 7.800 | 7.390 | 7.396 | 13,093,544 | -0.36(-4.61%) |
Sep 30, 2009 | 7.759 | 7.823 | 7.586 | 7.754 | 16,703,648 | +0.10(+1.36%) |
Sep 29, 2009 | 7.748 | 7.811 | 7.592 | 7.650 | 8,736,326 | -0.07(-0.97%) |
Sep 28, 2009 | 7.667 | 7.794 | 7.621 | 7.725 | 7,218,594 | +0.13(+1.75%) |
Sep 25, 2009 | 7.546 | 7.673 | 7.500 | 7.592 | 8,161,471 | +0.02(+0.30%) |
Sep 24, 2009 | 7.829 | 7.829 | 7.483 | 7.569 | 13,936,412 | -0.17(-2.16%) |
Sep 23, 2009 | 7.950 | 8.013 | 7.708 | 7.736 | 9,055,577 | -0.29(-3.66%) |
Sep 22, 2009 | 7.996 | 8.082 | 7.869 | 8.031 | 10,811,633 | +0.25(+3.26%) |
Sep 21, 2009 | 7.609 | 7.857 | 7.540 | 7.777 | 9,107,403 | +0.07(+0.97%) |
Sep 18, 2009 | 7.759 | 7.846 | 7.679 | 7.702 | 8,794,333 | +0.02(+0.23%) |
Sep 17, 2009 | 7.673 | 7.817 | 7.598 | 7.684 | 10,745,393 | +0.21(+2.78%) |
Sep 16, 2009 | 7.471 | 7.673 | 7.431 | 7.477 | 12,637,502 | +0.09(+1.17%) |
Sep 15, 2009 | 7.298 | 7.408 | 7.229 | 7.390 | 11,298,039 | +0.03(+0.47%) |
Sep 14, 2009 | 7.159 | 7.384 | 7.159 | 7.356 | 7,215,911 | +0.05(+0.63%) |
Sep 11, 2009 | 7.350 | 7.396 | 7.252 | 7.309 | 10,885,980 | +0.02(+0.32%) |
Sep 10, 2009 | 7.067 | 7.309 | 7.044 | 7.286 | 10,539,133 | +0.19(+2.68%) |
Sep 09, 2009 | 7.171 | 7.206 | 6.992 | 7.096 | 6,591,386 | -0.08(-1.05%) |
Sep 08, 2009 | 7.084 | 7.183 | 7.044 | 7.171 | 9,197,502 | +0.28(+4.10%) |
Sep 04, 2009 | 6.796 | 6.911 | 6.715 | 6.888 | 9,043,667 | +0.20(+2.93%) |
Sep 03, 2009 | 6.588 | 6.709 | 6.559 | 6.692 | 8,224,397 | +0.16(+2.47%) |
Sep 02, 2009 | 6.461 | 6.606 | 6.415 | 6.531 | 13,919,029 | -0.06(-0.96%) |
Sep 01, 2009 | 6.744 | 6.975 | 6.531 | 6.594 | 13,138,028 | -0.18(-2.72%) |
Aug 31, 2009 | 6.842 | 6.877 | 6.750 | 6.779 | 9,019,639 | -0.19(-2.73%) |
Aug 28, 2009 | 7.125 | 7.177 | 6.929 | 6.969 | 8,959,581 | -0.16(-2.19%) |
Aug 27, 2009 | 6.906 | 7.142 | 6.738 | 7.125 | 10,695,189 | +0.21(+3.00%) |
Aug 26, 2009 | 6.917 | 6.998 | 6.808 | 6.917 | 7,770,409 | -0.09(-1.24%) |
Aug 25, 2009 | 7.211 | 7.338 | 6.963 | 7.004 | 9,115,489 | -0.19(-2.65%) |
Aug 24, 2009 | 7.246 | 7.390 | 7.154 | 7.194 | 15,407,402 | +0.08(+1.14%) |
Aug 21, 2009 | 7.125 | 7.223 | 7.079 | 7.113 | 7,668,188 | +0.10(+1.48%) |
Aug 20, 2009 | 6.842 | 7.056 | 6.836 | 7.009 | 7,808,325 | +0.17(+2.45%) |
Aug 19, 2009 | 6.663 | 6.975 | 6.634 | 6.842 | 9,257,772 | -0.03(-0.42%) |
Aug 18, 2009 | 6.773 | 6.906 | 6.767 | 6.871 | 6,725,288 | +0.11(+1.62%) |
Aug 17, 2009 | 6.836 | 6.871 | 6.738 | 6.761 | 10,410,655 | -0.36(-5.10%) |
Aug 14, 2009 | 7.390 | 7.396 | 7.033 | 7.125 | 10,517,825 | -0.02(-0.32%) |
Aug 13, 2009 | 7.142 | 7.229 | 7.009 | 7.148 | 10,205,122 | +0.16(+2.23%) |
Aug 12, 2009 | 6.715 | 7.061 | 6.692 | 6.992 | 9,190,666 | +0.25(+3.77%) |
Aug 11, 2009 | 6.738 | 6.790 | 6.646 | 6.738 | 8,868,255 | -0.14(-2.01%) |
Aug 10, 2009 | 6.900 | 6.958 | 6.756 | 6.877 | 7,234,338 | -0.08(-1.08%) |
Aug 07, 2009 | 7.056 | 7.131 | 6.923 | 6.952 | 10,950,874 | +0.03(+0.50%) |
Aug 06, 2009 | 7.165 | 7.252 | 6.859 | 6.917 | 10,684,919 | -0.33(-4.61%) |
Aug 05, 2009 | 7.148 | 7.281 | 6.952 | 7.252 | 9,283,608 | +0.10(+1.45%) |
Aug 04, 2009 | 7.067 | 7.269 | 7.015 | 7.148 | 11,864,978 | +0.07(+1.06%) |
Aug 03, 2009 | 6.923 | 7.142 | 6.894 | 7.073 | 15,852,932 | +0.34(+5.06%) |
Jul 31, 2009 | 6.652 | 6.828 | 6.583 | 6.733 | 12,567,853 | +0.07(+1.04%) |
Jul 30, 2009 | 6.559 | 6.738 | 6.542 | 6.663 | 11,837,535 | +0.29(+4.52%) |
Jul 29, 2009 | 6.519 | 6.519 | 6.334 | 6.375 | 10,660,752 | -0.25(-3.83%) |
Jul 28, 2009 | 6.577 | 6.675 | 6.467 | 6.629 | 10,947,981 | -0.06(-0.86%) |
Jul 27, 2009 | 6.698 | 6.790 | 6.548 | 6.686 | 12,582,871 | -0.04(-0.60%) |
Jul 24, 2009 | 6.733 | 6.796 | 6.634 | 6.727 | 9,482,859 | -0.06(-0.85%) |
Jul 23, 2009 | 6.652 | 6.865 | 6.571 | 6.784 | 13,358,735 | +0.20(+2.98%) |
Jul 22, 2009 | 6.375 | 6.698 | 6.358 | 6.588 | 15,168,566 | +0.08(+1.24%) |
Jul 21, 2009 | 6.686 | 6.692 | 6.334 | 6.508 | 12,190,471 | -0.03(-0.53%) |
Jul 20, 2009 | 6.363 | 6.577 | 6.311 | 6.542 | 14,629,696 | +0.36(+5.78%) |
Jul 17, 2009 | 6.277 | 6.283 | 6.121 | 6.184 | 8,418,388 | -0.02(-0.28%) |
Jul 16, 2009 | 5.919 | 6.254 | 5.879 | 6.202 | 15,267,417 | +0.22(+3.76%) |
Jul 15, 2009 | 5.573 | 6.023 | 5.573 | 5.977 | 17,195,886 | +0.54(+9.98%) |
Jul 14, 2009 | 5.481 | 5.527 | 5.331 | 5.434 | 13,412,166 | -0.08(-1.36%) |
Jul 13, 2009 | 5.361 | 5.521 | 5.354 | 5.509 | 15,490,252 | +0.00(+0.00%) |
Jul 10, 2009 | 5.434 | 5.579 | 5.417 | 5.509 | 10,675,014 | -0.09(-1.65%) |
Jul 09, 2009 | 5.711 | 5.746 | 5.515 | 5.602 | 7,867,435 | +0.10(+1.89%) |
Jul 08, 2009 | 5.631 | 5.636 | 5.256 | 5.498 | 16,954,066 | -0.08(-1.45%) |
Jul 07, 2009 | 5.833 | 5.861 | 5.561 | 5.579 | 12,254,928 | -0.24(-4.16%) |
Jul 06, 2009 | 5.809 | 5.867 | 5.665 | 5.821 | 15,705,435 | -0.10(-1.75%) |
Jul 02, 2009 | 6.000 | 6.023 | 5.648 | 5.925 | 10,837,983 | -0.22(-3.66%) |
Jul 01, 2009 | 6.231 | 6.306 | 6.133 | 6.150 | 10,773,792 | +0.11(+1.81%) |
Jun 30, 2009 | 6.184 | 6.225 | 5.908 | 6.040 | 13,847,011 | -0.08(-1.23%) |
Jun 29, 2009 | 6.127 | 6.208 | 6.034 | 6.115 | 10,232,840 | +0.01(+0.19%) |
Jun 26, 2009 | 6.063 | 6.161 | 6.040 | 6.104 | 10,915,539 | +0.08(+1.34%) |
Jun 25, 2009 | 5.746 | 6.052 | 5.711 | 6.023 | 13,228,323 | +0.23(+3.98%) |
Jun 24, 2009 | 5.925 | 5.971 | 5.677 | 5.792 | 10,994,213 | +0.09(+1.52%) |
Jun 23, 2009 | 5.394 | 5.781 | 5.394 | 5.706 | 14,069,003 | +0.31(+5.66%) |
Jun 22, 2009 | 5.659 | 5.706 | 5.383 | 5.400 | 12,445,225 | -0.47(-8.06%) |
Jun 19, 2009 | 6.023 | 6.065 | 5.850 | 5.873 | 12,421,013 | +0.01(+0.20%) |
Jun 18, 2009 | 5.809 | 5.965 | 5.740 | 5.861 | 12,215,768 | +0.12(+2.11%) |
Jun 17, 2009 | 5.625 | 5.809 | 5.504 | 5.740 | 18,185,744 | -0.02(-0.40%) |
Jun 16, 2009 | 6.092 | 6.121 | 5.746 | 5.763 | 12,862,386 | -0.28(-4.58%) |
Jun 15, 2009 | 6.208 | 6.248 | 5.890 | 6.040 | 10,832,983 | -0.42(-6.43%) |
Jun 12, 2009 | 6.473 | 6.528 | 6.381 | 6.456 | 10,970,808 | -0.27(-3.95%) |
Jun 11, 2009 | 6.456 | 6.831 | 6.381 | 6.721 | 12,196,843 | +0.33(+5.24%) |
Jun 10, 2009 | 6.525 | 6.577 | 6.184 | 6.386 | 13,311,514 | -0.07(-1.07%) |
Jun 09, 2009 | 6.513 | 6.623 | 6.254 | 6.456 | 15,254,394 | -0.02(-0.27%) |
Jun 08, 2009 | 6.404 | 6.508 | 6.300 | 6.473 | 12,447,560 | -0.15(-2.26%) |
Jun 05, 2009 | 6.779 | 6.808 | 6.536 | 6.623 | 13,723,574 | +0.06(+0.97%) |
Jun 04, 2009 | 6.329 | 6.594 | 6.219 | 6.559 | 14,625,853 | +0.25(+4.03%) |
Jun 03, 2009 | 6.473 | 6.473 | 6.092 | 6.306 | 19,463,218 | -0.37(-5.53%) |
Jun 02, 2009 | 6.369 | 6.698 | 6.326 | 6.675 | 19,530,230 | +0.26(+4.05%) |
Jun 01, 2009 | 6.109 | 6.434 | 6.109 | 6.415 | 13,189,994 | +0.42(+6.92%) |
May 29, 2009 | 6.052 | 6.092 | 5.861 | 6.000 | 18,561,004 | +0.16(+2.77%) |
May 28, 2009 | 5.671 | 5.873 | 5.570 | 5.838 | 18,232,718 | +0.31(+5.53%) |
May 27, 2009 | 5.533 | 5.833 | 5.484 | 5.533 | 25,226,004 | +0.16(+3.01%) |
May 26, 2009 | 4.973 | 5.377 | 4.961 | 5.371 | 15,732,533 | +0.30(+5.92%) |
May 22, 2009 | 5.048 | 5.134 | 4.984 | 5.071 | 26,561,978 | +0.12(+2.45%) |
May 21, 2009 | 4.990 | 5.077 | 4.904 | 4.950 | 11,703,318 | -0.21(-4.03%) |
May 20, 2009 | 5.279 | 5.400 | 5.088 | 5.158 | 14,123,259 | -0.06(-1.22%) |
May 19, 2009 | 5.106 | 5.377 | 5.059 | 5.221 | 19,662,874 | +0.14(+2.72%) |
May 18, 2009 | 4.736 | 5.100 | 4.736 | 5.083 | 11,234,175 | +0.43(+9.31%) |
May 15, 2009 | 4.765 | 4.800 | 4.581 | 4.650 | 9,476,468 | -0.04(-0.86%) |
May 14, 2009 | 4.592 | 4.748 | 4.546 | 4.690 | 9,341,745 | +0.10(+2.14%) |
May 13, 2009 | 4.783 | 4.788 | 4.563 | 4.592 | 16,174,920 | -0.43(-8.51%) |
May 12, 2009 | 5.186 | 5.186 | 4.927 | 5.019 | 13,408,949 | -0.10(-1.92%) |
May 11, 2009 | 5.025 | 5.163 | 4.927 | 5.117 | 9,904,768 | +0.02(+0.34%) |
May 08, 2009 | 5.054 | 5.140 | 4.875 | 5.100 | 13,964,941 | +0.21(+4.21%) |
May 07, 2009 | 5.302 | 5.302 | 4.742 | 4.894 | 31,525,842 | -0.26(-5.12%) |
May 06, 2009 | 4.979 | 5.192 | 4.915 | 5.158 | 16,559,220 | +0.34(+7.07%) |
May 05, 2009 | 4.811 | 4.846 | 4.604 | 4.817 | 15,463,650 | +0.16(+3.34%) |
May 04, 2009 | 4.471 | 4.661 | 4.384 | 4.661 | 14,697,310 | +0.35(+8.02%) |
May 01, 2009 | 4.061 | 4.396 | 4.061 | 4.315 | 9,373,688 | +0.22(+5.35%) |
Apr 30, 2009 | 4.085 | 4.217 | 4.056 | 4.096 | 15,224,460 | +0.09(+2.16%) |
Apr 29, 2009 | 3.929 | 4.061 | 3.917 | 4.010 | 11,645,489 | +0.16(+4.04%) |
Apr 28, 2009 | 3.750 | 3.929 | 3.727 | 3.854 | 9,143,742 | -0.02(-0.45%) |
Apr 27, 2009 | 4.004 | 4.038 | 3.842 | 3.871 | 8,486,550 | -0.22(-5.36%) |
Apr 24, 2009 | 4.050 | 4.113 | 4.038 | 4.090 | 10,295,528 | +0.10(+2.46%) |
Apr 23, 2009 | 4.090 | 4.102 | 3.940 | 3.992 | 13,673,665 | +0.02(+0.58%) |
Apr 22, 2009 | 3.894 | 4.113 | 3.894 | 3.969 | 14,620,710 | -0.03(-0.86%) |
Apr 21, 2009 | 3.785 | 4.050 | 3.663 | 4.004 | 10,109,381 | +0.20(+5.31%) |
Apr 20, 2009 | 3.894 | 3.906 | 3.779 | 3.802 | 10,803,052 | -0.29(-7.18%) |
Apr 17, 2009 | 4.131 | 4.131 | 4.050 | 4.096 | 9,345,108 | -0.01(-0.14%) |
Apr 16, 2009 | 4.015 | 4.125 | 3.940 | 4.102 | 14,673,100 | +0.14(+3.64%) |
Apr 15, 2009 | 3.952 | 4.033 | 3.848 | 3.958 | 12,416,957 | -0.02(-0.44%) |
Apr 14, 2009 | 4.027 | 4.125 | 3.935 | 3.975 | 11,854,919 | -0.08(-1.99%) |
Apr 13, 2009 | 3.848 | 4.079 | 3.842 | 4.056 | 11,324,144 | +0.13(+3.23%) |
Apr 09, 2009 | 3.860 | 3.929 | 3.825 | 3.929 | 15,982,358 | +0.24(+6.41%) |
Apr 08, 2009 | 3.721 | 3.744 | 3.629 | 3.692 | 8,063,741 | +0.05(+1.27%) |
Apr 07, 2009 | 3.646 | 3.761 | 3.623 | 3.646 | 7,843,356 | -0.07(-2.02%) |
Apr 06, 2009 | 3.704 | 3.756 | 3.629 | 3.721 | 10,731,976 | -0.09(-2.42%) |
Apr 03, 2009 | 3.681 | 3.848 | 3.658 | 3.813 | 11,831,773 | +0.15(+4.09%) |
Apr 02, 2009 | 3.675 | 3.721 | 3.611 | 3.663 | 15,415,849 | +0.27(+7.81%) |
Apr 01, 2009 | 3.138 | 3.398 | 3.133 | 3.398 | 13,067,289 | +0.24(+7.68%) |
Mar 31, 2009 | 3.190 | 3.265 | 3.138 | 3.156 | 14,521,701 | +0.03(+1.11%) |
Mar 30, 2009 | 3.219 | 3.231 | 3.075 | 3.121 | 16,761,551 | -0.39(-11.17%) |
Mar 26, 2009 | 3.392 | 3.519 | 3.358 | 3.513 | 18,789,504 | +0.23(+6.84%) |
Mar 25, 2009 | 3.202 | 3.392 | 3.190 | 3.288 | 27,951,358 | +0.13(+4.20%) |
Mar 24, 2009 | 3.086 | 3.156 | 3.046 | 3.156 | 15,800,674 | +0.00(+0.00%) |
Mar 23, 2009 | 3.052 | 3.161 | 3.035 | 3.156 | 19,032,004 | +0.24(+8.10%) |
Mar 20, 2009 | 2.942 | 2.983 | 2.890 | 2.919 | 17,857,120 | -0.06(-1.94%) |
Mar 19, 2009 | 2.971 | 3.046 | 2.908 | 2.977 | 23,153,160 | +0.06(+1.98%) |
Mar 18, 2009 | 2.810 | 2.925 | 2.740 | 2.919 | 22,339,970 | +0.06(+2.02%) |
Mar 17, 2009 | 2.827 | 2.861 | 2.735 | 2.861 | 13,954,042 | -0.02(-0.60%) |
Mar 16, 2009 | 2.977 | 3.023 | 2.856 | 2.879 | 18,961,184 | -0.05(-1.58%) |
Mar 13, 2009 | 3.046 | 3.086 | 2.873 | 2.925 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.902 | 3.029 | 2.879 | 3.017 | 17,964,528 | +0.11(+3.77%) |
Mar 11, 2009 | 2.954 | 2.983 | 2.850 | 2.908 | 11,202,711 | -0.01(-0.40%) |
Mar 10, 2009 | 2.746 | 2.931 | 2.746 | 2.919 | 19,772,398 | +0.20(+7.20%) |
Mar 09, 2009 | 2.677 | 2.798 | 2.671 | 2.723 | 9,617,083 | -0.10(-3.67%) |
Mar 06, 2009 | 2.700 | 2.919 | 2.683 | 2.827 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.960 | 3.000 | 2.879 | 2.890 | 8,841,642 | -0.22(-7.05%) |
Mar 04, 2009 | 2.994 | 3.190 | 2.988 | 3.110 | 18,267,192 | +0.33(+12.06%) |
Mar 02, 2009 | 2.936 | 2.968 | 2.769 | 2.775 | 15,510,928 | -0.24(-8.03%) |
Feb 27, 2009 | 2.954 | 3.110 | 2.925 | 3.017 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.248 | 3.288 | 3.110 | 3.115 | 9,981,134 | -0.02(-0.74%) |
Feb 25, 2009 | 3.011 | 3.254 | 2.856 | 3.138 | 17,041,284 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,266,025 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.838 | 2.861 | 12,985,478 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,016,496 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.513 | 11,383,826 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.611 | 10,426,970 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.686 | 3.721 | 12,824,340 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.888 | 4.038 | 11,126,205 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.813 | 3.998 | 14,483,919 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,667 | +0.08(+1.89%) |
Feb 10, 2009 | 4.286 | 4.419 | 3.911 | 3.969 | 15,876,161 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,656 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,769 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,628,162 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,901,586 | +0.16(+4.02%) |
Feb 03, 2009 | 3.813 | 3.940 | 3.785 | 3.877 | 14,891,789 | +0.13(+3.54%) |
Feb 02, 2009 | 3.623 | 3.790 | 3.606 | 3.744 | 9,443,654 | +0.06(+1.72%) |
Jan 30, 2009 | 3.877 | 3.883 | 3.663 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,155,240 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,539,401 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,088,432 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,869 | -0.05(-1.18%) |
Jan 23, 2009 | 3.686 | 3.958 | 3.686 | 3.917 | 13,878,281 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.963 | 12,459,933 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.188 | 3.715 | 4.183 | 17,106,712 | +0.32(+8.21%) |
Jan 20, 2009 | 4.211 | 4.235 | 3.825 | 3.865 | 8,596,343 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,429 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.188 | 3.710 | 4.085 | 15,095,190 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,136,131 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,679 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,015,270 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,355,543 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,603 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,938,085 | -0.27(-5.65%) |
Jan 06, 2009 | 4.563 | 4.754 | 4.465 | 4.696 | 14,497,108 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,588 | +0.26(+6.40%) |
Jan 02, 2009 | 3.808 | 4.119 | 3.808 | 4.056 | 0 | +0.25(+6.52%) |