Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.344 | 6.530 | 6.297 | 6.517 | 1,590,671 | +0.14(+2.23%) |
Nov 27, 2009 | 6.118 | 6.452 | 6.091 | 6.375 | 492,223 | -0.02(-0.37%) |
Nov 25, 2009 | 6.331 | 6.452 | 6.331 | 6.398 | 623,555 | +0.11(+1.83%) |
Nov 24, 2009 | 6.253 | 6.331 | 6.240 | 6.283 | 744,897 | +0.01(+0.22%) |
Nov 23, 2009 | 6.300 | 6.381 | 6.192 | 6.270 | 920,433 | +0.10(+1.70%) |
Nov 20, 2009 | 6.111 | 6.169 | 6.098 | 6.165 | 715,299 | +0.01(+0.11%) |
Nov 19, 2009 | 6.199 | 6.304 | 6.115 | 6.159 | 1,060,691 | -0.10(-1.57%) |
Nov 18, 2009 | 6.267 | 6.331 | 6.226 | 6.256 | 1,407,885 | +0.00(+0.05%) |
Nov 17, 2009 | 6.233 | 6.287 | 6.189 | 6.253 | 830,046 | -0.05(-0.80%) |
Nov 16, 2009 | 6.294 | 6.486 | 6.287 | 6.304 | 1,602,982 | +0.05(+0.76%) |
Nov 13, 2009 | 6.260 | 6.267 | 6.186 | 6.256 | 2,856,464 | +0.04(+0.71%) |
Nov 12, 2009 | 6.378 | 6.412 | 6.172 | 6.213 | 1,609,453 | -0.21(-3.21%) |
Nov 11, 2009 | 6.618 | 6.729 | 6.381 | 6.419 | 1,469,314 | -0.14(-2.06%) |
Nov 10, 2009 | 6.523 | 6.628 | 6.496 | 6.554 | 742,550 | +0.05(+0.73%) |
Nov 09, 2009 | 6.388 | 6.506 | 6.351 | 6.506 | 663,890 | +0.21(+3.27%) |
Nov 06, 2009 | 6.088 | 6.365 | 6.064 | 6.300 | 848,324 | +0.10(+1.58%) |
Nov 05, 2009 | 6.233 | 6.267 | 6.061 | 6.202 | 1,886,732 | +0.09(+1.55%) |
Nov 04, 2009 | 6.159 | 6.236 | 6.013 | 6.108 | 1,754,671 | +0.01(+0.17%) |
Nov 03, 2009 | 6.037 | 6.131 | 5.956 | 6.098 | 1,255,210 | +0.04(+0.73%) |
Nov 02, 2009 | 5.993 | 6.169 | 5.990 | 6.054 | 2,433,928 | +0.06(+1.07%) |
Oct 30, 2009 | 5.827 | 6.148 | 5.827 | 5.990 | 2,530,920 | +0.07(+1.20%) |
Oct 29, 2009 | 5.675 | 6.000 | 5.652 | 5.919 | 2,163,957 | +0.31(+5.61%) |
Oct 28, 2009 | 5.905 | 5.946 | 5.584 | 5.604 | 3,163,007 | -0.40(-6.64%) |
Oct 27, 2009 | 6.341 | 6.341 | 5.993 | 6.003 | 2,568,028 | -0.33(-5.23%) |
Oct 26, 2009 | 6.523 | 6.571 | 6.283 | 6.334 | 1,253,786 | -0.17(-2.60%) |
Oct 23, 2009 | 6.557 | 6.561 | 6.476 | 6.503 | 1,530,503 | -0.08(-1.18%) |
Oct 22, 2009 | 6.419 | 6.594 | 6.324 | 6.581 | 742,461 | +0.18(+2.74%) |
Oct 21, 2009 | 6.378 | 6.591 | 6.354 | 6.405 | 1,321,248 | -0.01(-0.11%) |
Oct 20, 2009 | 6.307 | 6.436 | 6.294 | 6.412 | 2,303,481 | -0.16(-2.47%) |
Oct 19, 2009 | 6.608 | 6.702 | 6.537 | 6.574 | 720,796 | -0.01(-0.15%) |
Oct 16, 2009 | 6.554 | 6.584 | 6.408 | 6.584 | 1,508,944 | -0.03(-0.46%) |
Oct 15, 2009 | 6.723 | 6.767 | 6.577 | 6.615 | 1,532,877 | -0.12(-1.76%) |
Oct 14, 2009 | 6.726 | 6.780 | 6.669 | 6.733 | 1,123,058 | +0.08(+1.22%) |
Oct 13, 2009 | 6.780 | 6.834 | 6.625 | 6.652 | 1,357,480 | -0.09(-1.40%) |
Oct 12, 2009 | 6.770 | 6.871 | 6.659 | 6.746 | 683,181 | -0.01(-0.20%) |
Oct 09, 2009 | 6.662 | 6.854 | 6.561 | 6.760 | 1,471,839 | +0.15(+2.30%) |
Oct 08, 2009 | 6.506 | 6.655 | 6.506 | 6.608 | 702,342 | +0.10(+1.56%) |
Oct 07, 2009 | 6.429 | 6.554 | 6.398 | 6.506 | 605,913 | +0.07(+1.16%) |
Oct 06, 2009 | 6.425 | 6.557 | 6.385 | 6.432 | 1,788,138 | +0.08(+1.33%) |
Oct 05, 2009 | 6.280 | 6.381 | 6.223 | 6.348 | 821,979 | +0.08(+1.29%) |
Oct 02, 2009 | 6.226 | 6.354 | 6.125 | 6.267 | 1,061,721 | -0.03(-0.48%) |
Oct 01, 2009 | 6.662 | 6.669 | 6.290 | 6.297 | 1,669,514 | -0.36(-5.48%) |
Sep 30, 2009 | 6.702 | 6.740 | 6.488 | 6.662 | 2,278,491 | +0.04(+0.56%) |
Sep 29, 2009 | 6.598 | 6.716 | 6.429 | 6.625 | 2,771,857 | +0.05(+0.82%) |
Sep 28, 2009 | 6.371 | 6.635 | 6.361 | 6.571 | 1,822,879 | +0.20(+3.13%) |
Sep 25, 2009 | 6.115 | 6.402 | 6.094 | 6.371 | 2,550,699 | +0.22(+3.57%) |
Sep 24, 2009 | 6.483 | 6.517 | 6.101 | 6.152 | 2,697,294 | -0.28(-4.41%) |
Sep 23, 2009 | 6.581 | 6.581 | 6.422 | 6.436 | 940,154 | -0.08(-1.30%) |
Sep 22, 2009 | 6.770 | 6.770 | 6.513 | 6.520 | 1,366,396 | -0.14(-2.03%) |
Sep 21, 2009 | 6.368 | 6.679 | 6.321 | 6.655 | 2,983,847 | +0.11(+1.76%) |
Sep 18, 2009 | 6.493 | 6.628 | 6.317 | 6.540 | 2,890,979 | +0.06(+0.99%) |
Sep 17, 2009 | 6.665 | 6.750 | 6.392 | 6.476 | 3,077,018 | -0.29(-4.29%) |
Sep 16, 2009 | 6.790 | 6.817 | 6.669 | 6.767 | 2,691,187 | -0.01(-0.10%) |
Sep 15, 2009 | 6.763 | 6.885 | 6.665 | 6.773 | 4,392,153 | -0.01(-0.15%) |
Sep 14, 2009 | 6.831 | 6.838 | 6.658 | 6.783 | 1,275,138 | -0.06(-0.89%) |
Sep 11, 2009 | 6.925 | 6.952 | 6.743 | 6.844 | 1,883,262 | -0.07(-1.03%) |
Sep 10, 2009 | 6.905 | 7.033 | 6.844 | 6.915 | 1,680,360 | -0.03(-0.49%) |
Sep 09, 2009 | 6.990 | 7.060 | 6.865 | 6.949 | 2,993,246 | -0.00(-0.05%) |
Sep 08, 2009 | 7.054 | 7.094 | 6.919 | 6.952 | 1,941,796 | +0.03(+0.39%) |
Sep 04, 2009 | 6.854 | 6.993 | 6.838 | 6.925 | 4,016,624 | +0.12(+1.74%) |
Sep 03, 2009 | 6.756 | 6.892 | 6.682 | 6.807 | 1,993,098 | +0.07(+1.10%) |
Sep 02, 2009 | 6.736 | 6.797 | 6.557 | 6.733 | 1,256,640 | +0.01(+0.10%) |
Sep 01, 2009 | 6.952 | 7.044 | 6.621 | 6.726 | 2,187,869 | -0.23(-3.30%) |
Aug 31, 2009 | 7.060 | 7.125 | 6.902 | 6.956 | 1,085,855 | -0.22(-3.01%) |
Aug 28, 2009 | 7.287 | 7.338 | 7.131 | 7.172 | 857,181 | -0.08(-1.12%) |
Aug 27, 2009 | 7.256 | 7.287 | 7.108 | 7.253 | 1,465,498 | -0.02(-0.33%) |
Aug 26, 2009 | 7.219 | 7.280 | 7.111 | 7.277 | 1,895,506 | -0.04(-0.51%) |
Aug 25, 2009 | 7.233 | 7.466 | 7.233 | 7.314 | 2,076,402 | +0.04(+0.51%) |
Aug 24, 2009 | 7.226 | 7.331 | 7.196 | 7.277 | 2,043,098 | +0.12(+1.70%) |
Aug 21, 2009 | 7.206 | 7.260 | 7.104 | 7.155 | 1,530,923 | +0.09(+1.29%) |
Aug 20, 2009 | 7.017 | 7.115 | 6.922 | 7.064 | 1,534,268 | +0.12(+1.75%) |
Aug 19, 2009 | 6.740 | 7.098 | 6.709 | 6.942 | 2,148,008 | +0.09(+1.28%) |
Aug 18, 2009 | 6.365 | 6.875 | 6.358 | 6.854 | 2,909,021 | +0.50(+7.81%) |
Aug 17, 2009 | 6.449 | 6.486 | 6.290 | 6.358 | 2,371,765 | -0.31(-4.61%) |
Aug 14, 2009 | 6.290 | 6.675 | 6.246 | 6.665 | 4,913,513 | +0.57(+9.43%) |
Aug 13, 2009 | 6.172 | 6.513 | 6.081 | 6.091 | 7,495,292 | +0.37(+6.50%) |
Aug 12, 2009 | 5.797 | 5.881 | 5.682 | 5.719 | 3,680,095 | -0.13(-2.25%) |
Aug 11, 2009 | 5.996 | 5.996 | 5.800 | 5.851 | 2,504,746 | -0.23(-3.78%) |
Aug 10, 2009 | 6.263 | 6.300 | 6.044 | 6.081 | 2,024,109 | -0.24(-3.74%) |
Aug 07, 2009 | 5.881 | 6.348 | 5.824 | 6.317 | 3,862,635 | +0.49(+8.47%) |
Aug 06, 2009 | 5.736 | 5.848 | 5.608 | 5.824 | 2,214,676 | +0.09(+1.65%) |
Aug 05, 2009 | 5.719 | 5.804 | 5.618 | 5.729 | 1,920,122 | +0.04(+0.65%) |
Aug 04, 2009 | 5.719 | 5.719 | 5.645 | 5.692 | 3,166,973 | +0.03(+0.48%) |
Aug 03, 2009 | 5.713 | 5.760 | 5.625 | 5.665 | 1,044,117 | +0.05(+0.90%) |
Jul 31, 2009 | 5.652 | 5.719 | 5.598 | 5.615 | 1,379,980 | -0.03(-0.60%) |
Jul 30, 2009 | 5.682 | 5.777 | 5.621 | 5.649 | 2,581,651 | +0.12(+2.21%) |
Jul 29, 2009 | 5.608 | 5.675 | 5.456 | 5.527 | 736,402 | -0.10(-1.86%) |
Jul 28, 2009 | 5.540 | 5.638 | 5.510 | 5.631 | 776,811 | +0.02(+0.36%) |
Jul 27, 2009 | 5.642 | 5.679 | 5.557 | 5.611 | 991,915 | -0.05(-0.95%) |
Jul 24, 2009 | 5.669 | 5.729 | 5.567 | 5.665 | 1,578,937 | -0.05(-0.83%) |
Jul 23, 2009 | 5.679 | 5.838 | 5.628 | 5.713 | 2,547,112 | +0.05(+0.83%) |
Jul 22, 2009 | 5.648 | 5.770 | 5.642 | 5.665 | 1,864,859 | +0.03(+0.48%) |
Jul 21, 2009 | 5.675 | 5.740 | 5.490 | 5.638 | 1,767,370 | -0.02(-0.36%) |
Jul 20, 2009 | 5.534 | 5.659 | 5.493 | 5.659 | 1,532,998 | +0.24(+4.43%) |
Jul 17, 2009 | 5.500 | 5.506 | 5.371 | 5.419 | 1,095,188 | -0.05(-0.87%) |
Jul 16, 2009 | 5.236 | 5.490 | 5.206 | 5.466 | 1,456,405 | +0.16(+3.06%) |
Jul 15, 2009 | 5.175 | 5.331 | 5.121 | 5.304 | 1,707,478 | +0.26(+5.16%) |
Jul 14, 2009 | 4.838 | 5.064 | 4.814 | 5.044 | 1,742,224 | +0.27(+5.59%) |
Jul 13, 2009 | 4.669 | 4.777 | 4.632 | 4.777 | 1,340,871 | +0.14(+3.06%) |
Jul 10, 2009 | 4.679 | 4.682 | 4.588 | 4.635 | 1,404,676 | -0.06(-1.22%) |
Jul 09, 2009 | 4.882 | 4.882 | 4.689 | 4.692 | 1,664,807 | -0.08(-1.63%) |
Jul 08, 2009 | 4.662 | 4.770 | 4.652 | 4.770 | 3,852,846 | +0.03(+0.57%) |
Jul 07, 2009 | 4.615 | 4.767 | 4.594 | 4.743 | 3,036,194 | +0.18(+4.00%) |
Jul 06, 2009 | 4.760 | 4.767 | 4.415 | 4.561 | 3,778,845 | -0.26(-5.46%) |
Jul 02, 2009 | 5.047 | 5.091 | 4.811 | 4.824 | 1,965,563 | -0.20(-3.90%) |
Jul 01, 2009 | 4.979 | 5.138 | 4.976 | 5.020 | 2,068,096 | +0.02(+0.41%) |
Jun 30, 2009 | 5.003 | 5.115 | 4.932 | 5.000 | 3,597,226 | +0.05(+1.09%) |
Jun 29, 2009 | 5.365 | 5.365 | 4.905 | 4.946 | 7,097,233 | -0.45(-8.39%) |
Jun 26, 2009 | 5.351 | 5.473 | 5.314 | 5.398 | 1,703,872 | +0.05(+0.88%) |
Jun 25, 2009 | 5.398 | 5.402 | 5.267 | 5.351 | 3,664,478 | +0.11(+2.13%) |
Jun 24, 2009 | 5.020 | 5.307 | 5.020 | 5.240 | 3,958,005 | +0.26(+5.30%) |
Jun 23, 2009 | 5.084 | 5.098 | 4.760 | 4.976 | 3,073,566 | -0.06(-1.21%) |
Jun 22, 2009 | 5.064 | 5.135 | 4.892 | 5.037 | 3,713,788 | -0.23(-4.30%) |
Jun 19, 2009 | 5.344 | 5.371 | 5.246 | 5.263 | 2,254,197 | -0.10(-1.89%) |
Jun 18, 2009 | 5.415 | 5.510 | 5.341 | 5.365 | 3,630,291 | +0.02(+0.44%) |
Jun 17, 2009 | 5.463 | 5.463 | 5.202 | 5.341 | 2,160,621 | -0.12(-2.29%) |
Jun 16, 2009 | 5.743 | 5.743 | 5.409 | 5.466 | 2,976,311 | -0.18(-3.17%) |
Jun 15, 2009 | 5.733 | 5.733 | 5.496 | 5.645 | 2,431,222 | -0.14(-2.39%) |
Jun 12, 2009 | 5.743 | 5.794 | 5.679 | 5.784 | 1,848,638 | -0.05(-0.93%) |
Jun 11, 2009 | 5.615 | 5.942 | 5.584 | 5.838 | 4,353,088 | +0.18(+3.10%) |
Jun 10, 2009 | 5.827 | 5.827 | 5.574 | 5.662 | 3,500,483 | -0.05(-0.83%) |
Jun 09, 2009 | 5.378 | 5.753 | 5.361 | 5.709 | 4,655,437 | +0.43(+8.19%) |
Jun 08, 2009 | 5.226 | 5.351 | 5.108 | 5.277 | 3,199,055 | -0.16(-2.92%) |
Jun 05, 2009 | 5.561 | 5.561 | 5.186 | 5.436 | 3,543,541 | +0.04(+0.69%) |
Jun 04, 2009 | 5.500 | 5.584 | 5.290 | 5.398 | 3,677,496 | -0.09(-1.72%) |
Jun 03, 2009 | 5.608 | 5.682 | 5.304 | 5.493 | 4,113,850 | -0.32(-5.52%) |
Jun 02, 2009 | 5.814 | 5.976 | 5.665 | 5.814 | 4,103,401 | -0.01(-0.23%) |
Jun 01, 2009 | 5.709 | 5.976 | 5.675 | 5.827 | 5,872,476 | +0.27(+4.86%) |
May 29, 2009 | 5.466 | 5.561 | 5.385 | 5.557 | 2,125,334 | +0.13(+2.43%) |
May 28, 2009 | 5.436 | 5.496 | 5.152 | 5.425 | 3,820,237 | -0.01(-0.12%) |
May 27, 2009 | 5.672 | 5.672 | 5.405 | 5.432 | 3,049,959 | -0.15(-2.66%) |
May 26, 2009 | 5.348 | 5.645 | 5.175 | 5.581 | 4,472,915 | +0.24(+4.42%) |
May 22, 2009 | 5.365 | 5.405 | 5.253 | 5.344 | 2,288,715 | +0.04(+0.70%) |
May 21, 2009 | 5.473 | 5.557 | 5.219 | 5.307 | 6,461,097 | -0.22(-4.03%) |
May 20, 2009 | 5.354 | 5.743 | 5.354 | 5.530 | 9,811,608 | +0.15(+2.70%) |
May 19, 2009 | 4.699 | 5.756 | 4.699 | 5.385 | 19,704,336 | +0.75(+16.10%) |
May 18, 2009 | 4.696 | 4.746 | 4.550 | 4.638 | 4,791,236 | +0.05(+1.10%) |
May 15, 2009 | 4.561 | 4.795 | 4.473 | 4.588 | 9,871,930 | +0.18(+4.14%) |
May 14, 2009 | 3.503 | 4.882 | 3.500 | 4.405 | 27,505,848 | +0.74(+20.18%) |
May 13, 2009 | 3.868 | 3.898 | 3.635 | 3.665 | 8,808,355 | -0.31(-7.74%) |
May 12, 2009 | 4.081 | 4.145 | 3.834 | 3.973 | 6,514,131 | -0.04(-0.93%) |
May 11, 2009 | 4.223 | 4.223 | 3.973 | 4.010 | 7,669,602 | -0.19(-4.43%) |
May 08, 2009 | 4.169 | 4.199 | 3.996 | 4.196 | 5,187,587 | +0.16(+3.93%) |
May 07, 2009 | 4.179 | 4.287 | 3.996 | 4.037 | 3,054,065 | -0.13(-3.08%) |
May 06, 2009 | 4.203 | 4.257 | 3.993 | 4.165 | 3,285,018 | +0.06(+1.40%) |
May 05, 2009 | 3.834 | 4.162 | 3.767 | 4.108 | 8,335,734 | +0.32(+8.47%) |
May 04, 2009 | 3.777 | 3.807 | 3.676 | 3.787 | 9,506,190 | +0.08(+2.09%) |
May 01, 2009 | 3.963 | 3.963 | 3.625 | 3.709 | 10,180,574 | -0.16(-4.10%) |
Apr 30, 2009 | 3.939 | 4.034 | 3.861 | 3.868 | 6,691,321 | +0.04(+1.15%) |
Apr 29, 2009 | 4.037 | 4.037 | 3.780 | 3.824 | 10,360,619 | -0.12(-3.16%) |
Apr 28, 2009 | 4.081 | 4.118 | 3.915 | 3.949 | 5,986,847 | -0.17(-4.02%) |
Apr 27, 2009 | 4.361 | 4.361 | 4.064 | 4.115 | 2,360,484 | -0.16(-3.79%) |
Apr 24, 2009 | 4.263 | 4.371 | 4.162 | 4.277 | 5,169,713 | +0.11(+2.68%) |
Apr 23, 2009 | 4.385 | 4.598 | 4.067 | 4.165 | 7,790,687 | -0.17(-3.90%) |
Apr 22, 2009 | 4.115 | 4.422 | 4.094 | 4.334 | 4,822,380 | +0.13(+3.05%) |
Apr 21, 2009 | 3.946 | 4.219 | 3.875 | 4.206 | 4,002,170 | +0.20(+5.06%) |
Apr 20, 2009 | 4.155 | 4.155 | 3.946 | 4.003 | 4,770,509 | -0.29(-6.69%) |
Apr 17, 2009 | 4.135 | 4.324 | 4.074 | 4.290 | 7,514,618 | +0.23(+5.75%) |
Apr 16, 2009 | 3.784 | 4.155 | 3.750 | 4.057 | 7,569,742 | +0.28(+7.33%) |
Apr 15, 2009 | 3.703 | 3.784 | 3.632 | 3.780 | 4,524,335 | +0.08(+2.29%) |
Apr 14, 2009 | 3.757 | 3.807 | 3.551 | 3.696 | 6,916,760 | -0.01(-0.18%) |
Apr 13, 2009 | 3.250 | 3.767 | 3.250 | 3.703 | 6,392,798 | +0.38(+11.50%) |
Apr 09, 2009 | 3.091 | 3.348 | 3.067 | 3.321 | 3,049,249 | +0.35(+11.70%) |
Apr 08, 2009 | 2.946 | 3.007 | 2.855 | 2.973 | 2,375,755 | +0.06(+2.09%) |
Apr 07, 2009 | 2.915 | 3.000 | 2.824 | 2.912 | 6,320,428 | -0.06(-2.16%) |
Apr 06, 2009 | 3.162 | 3.162 | 2.915 | 2.976 | 3,160,914 | -0.23(-7.26%) |
Apr 03, 2009 | 2.936 | 3.209 | 2.929 | 3.209 | 3,361,265 | +0.27(+9.07%) |
Apr 02, 2009 | 2.804 | 3.074 | 2.804 | 2.942 | 6,331,034 | +0.16(+5.58%) |
Apr 01, 2009 | 2.703 | 2.804 | 2.665 | 2.787 | 6,027,120 | +0.05(+1.85%) |
Mar 31, 2009 | 2.699 | 2.757 | 2.662 | 2.736 | 3,109,647 | +0.04(+1.50%) |
Mar 30, 2009 | 2.790 | 2.790 | 2.611 | 2.696 | 2,314,596 | -0.22(-7.64%) |
Mar 26, 2009 | 2.844 | 2.946 | 2.760 | 2.919 | 3,880,834 | +0.08(+2.98%) |
Mar 25, 2009 | 2.763 | 2.942 | 2.730 | 2.834 | 5,223,872 | +0.12(+4.35%) |
Mar 24, 2009 | 2.848 | 2.868 | 2.703 | 2.716 | 4,139,103 | -0.13(-4.63%) |
Mar 23, 2009 | 2.703 | 2.848 | 2.689 | 2.848 | 4,713,583 | +0.27(+10.34%) |
Mar 20, 2009 | 2.838 | 2.838 | 2.581 | 2.581 | 4,770,278 | -0.19(-6.83%) |
Mar 19, 2009 | 2.713 | 2.807 | 2.625 | 2.770 | 3,334,807 | +0.09(+3.27%) |
Mar 18, 2009 | 2.480 | 2.696 | 2.480 | 2.682 | 4,381,988 | +0.19(+7.44%) |
Mar 17, 2009 | 2.446 | 2.500 | 2.415 | 2.497 | 2,271,834 | +0.08(+3.36%) |
Mar 16, 2009 | 2.578 | 2.601 | 2.399 | 2.415 | 3,326,326 | -0.10(-4.16%) |
Mar 13, 2009 | 2.415 | 2.537 | 2.392 | 2.520 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.270 | 2.473 | 2.213 | 2.446 | 3,964,322 | +0.19(+8.55%) |
Mar 11, 2009 | 2.162 | 2.274 | 2.118 | 2.253 | 3,402,067 | +0.12(+5.70%) |
Mar 10, 2009 | 2.027 | 2.297 | 2.010 | 2.132 | 5,659,977 | +0.18(+8.98%) |
Mar 09, 2009 | 1.959 | 2.010 | 1.912 | 1.956 | 5,633,439 | -0.03(-1.70%) |
Mar 06, 2009 | 1.973 | 2.040 | 1.956 | 1.990 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.037 | 2.071 | 1.939 | 1.970 | 4,771,063 | -0.11(-5.20%) |
Mar 04, 2009 | 2.226 | 2.361 | 2.054 | 2.078 | 7,394,819 | -0.31(-13.14%) |
Mar 02, 2009 | 2.442 | 2.463 | 2.365 | 2.392 | 4,252,305 | -0.11(-4.32%) |
Feb 27, 2009 | 2.480 | 2.591 | 2.415 | 2.500 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.415 | 2.537 | 2.388 | 2.510 | 4,550,787 | +0.12(+5.24%) |
Feb 25, 2009 | 2.409 | 2.459 | 2.314 | 2.385 | 3,111,178 | -0.03(-1.12%) |
Feb 24, 2009 | 2.388 | 2.473 | 2.247 | 2.412 | 5,568,571 | +0.15(+6.73%) |
Feb 23, 2009 | 2.513 | 2.513 | 2.243 | 2.260 | 6,196,159 | -0.10(-4.15%) |
Feb 20, 2009 | 2.372 | 2.426 | 2.250 | 2.358 | 5,000,003 | -0.06(-2.65%) |
Feb 19, 2009 | 2.456 | 2.503 | 2.405 | 2.422 | 3,791,681 | -0.04(-1.51%) |
Feb 18, 2009 | 2.436 | 2.551 | 2.372 | 2.459 | 4,203,291 | +0.02(+0.69%) |
Feb 17, 2009 | 2.412 | 2.500 | 2.311 | 2.442 | 6,093,273 | -0.01(-0.41%) |
Feb 13, 2009 | 2.638 | 2.669 | 2.412 | 2.453 | 12,681,067 | -0.18(-6.80%) |
Feb 12, 2009 | 2.500 | 2.801 | 2.449 | 2.632 | 33,059,784 | -0.82(-23.70%) |
Feb 11, 2009 | 3.449 | 3.551 | 3.378 | 3.449 | 14,081,372 | -0.06(-1.83%) |
Feb 10, 2009 | 3.540 | 3.659 | 3.446 | 3.513 | 7,548,841 | -0.08(-2.26%) |
Feb 09, 2009 | 3.537 | 3.615 | 3.395 | 3.594 | 5,507,382 | +0.03(+0.95%) |
Feb 06, 2009 | 3.601 | 3.773 | 3.547 | 3.561 | 4,400,599 | -0.07(-2.04%) |
Feb 05, 2009 | 3.392 | 3.665 | 3.341 | 3.635 | 2,915,616 | +0.22(+6.43%) |
Feb 04, 2009 | 3.588 | 3.615 | 3.385 | 3.415 | 2,956,040 | -0.19(-5.16%) |
Feb 03, 2009 | 3.544 | 3.618 | 3.453 | 3.601 | 2,312,619 | +0.16(+4.61%) |
Feb 02, 2009 | 3.578 | 3.672 | 3.388 | 3.442 | 3,570,819 | -0.16(-4.41%) |
Jan 30, 2009 | 3.706 | 3.760 | 3.503 | 3.601 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.777 | 3.932 | 3.706 | 3.750 | 3,660,943 | -0.04(-1.16%) |
Jan 28, 2009 | 3.780 | 3.844 | 3.723 | 3.794 | 3,254,129 | +0.10(+2.74%) |
Jan 27, 2009 | 3.662 | 3.740 | 3.611 | 3.692 | 1,422,194 | +0.04(+1.20%) |
Jan 26, 2009 | 3.669 | 3.814 | 3.594 | 3.648 | 1,817,154 | -0.02(-0.55%) |
Jan 23, 2009 | 3.426 | 3.757 | 3.382 | 3.669 | 2,546,404 | +0.17(+4.73%) |
Jan 22, 2009 | 3.547 | 3.567 | 3.297 | 3.503 | 6,051,754 | -0.11(-3.17%) |
Jan 21, 2009 | 3.689 | 3.689 | 3.517 | 3.618 | 4,271,560 | -0.03(-0.74%) |
Jan 20, 2009 | 4.034 | 4.034 | 3.605 | 3.645 | 3,167,731 | -0.41(-10.01%) |
Jan 16, 2009 | 4.010 | 4.155 | 3.986 | 4.050 | 4,712,653 | +0.07(+1.70%) |
Jan 15, 2009 | 3.760 | 4.138 | 3.588 | 3.983 | 3,566,026 | +0.20(+5.36%) |
Jan 14, 2009 | 3.736 | 3.807 | 3.689 | 3.780 | 2,413,541 | -0.01(-0.27%) |
Jan 13, 2009 | 3.817 | 3.878 | 3.676 | 3.790 | 4,753,719 | +0.01(+0.18%) |
Jan 12, 2009 | 3.878 | 3.946 | 3.757 | 3.784 | 5,225,435 | -0.21(-5.17%) |
Jan 09, 2009 | 4.118 | 4.138 | 3.919 | 3.990 | 1,899,392 | -0.13(-3.12%) |
Jan 08, 2009 | 4.094 | 4.175 | 3.925 | 4.118 | 1,741,786 | -0.07(-1.61%) |
Jan 07, 2009 | 4.358 | 4.361 | 4.054 | 4.186 | 4,622,035 | -0.19(-4.32%) |
Jan 06, 2009 | 4.267 | 4.392 | 4.143 | 4.375 | 4,237,744 | +0.15(+3.60%) |
Jan 05, 2009 | 4.186 | 4.253 | 3.990 | 4.223 | 5,270,701 | +0.10(+2.46%) |
Jan 02, 2009 | 3.895 | 4.189 | 3.882 | 4.121 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.551 | 4.023 | 3.513 | 3.973 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.551 | 4.023 | 3.513 | 3.973 | 3,114,105 | +0.36(+9.91%) |
Dec 30, 2008 | 3.459 | 3.648 | 3.378 | 3.615 | 2,375,708 | +0.16(+4.49%) |
Dec 29, 2008 | 3.429 | 3.530 | 3.392 | 3.459 | 1,469,172 | +0.00(+0.10%) |
Dec 26, 2008 | 3.385 | 3.496 | 3.371 | 3.456 | 827,985 | +0.01(+0.29%) |
Dec 24, 2008 | 3.301 | 3.463 | 3.297 | 3.446 | 1,649,415 | +0.10(+2.93%) |
Dec 23, 2008 | 3.108 | 3.375 | 3.108 | 3.348 | 4,128,985 | +0.22(+6.90%) |
Dec 22, 2008 | 3.243 | 3.317 | 3.084 | 3.132 | 2,733,840 | -0.12(-3.74%) |
Dec 19, 2008 | 3.176 | 3.287 | 3.094 | 3.253 | 3,441,890 | +0.07(+2.12%) |
Dec 18, 2008 | 3.361 | 3.375 | 3.121 | 3.186 | 3,328,733 | -0.24(-7.09%) |
Dec 17, 2008 | 3.243 | 3.442 | 3.155 | 3.429 | 3,521,210 | +0.19(+5.73%) |
Dec 16, 2008 | 3.209 | 3.273 | 3.024 | 3.243 | 4,049,731 | +0.12(+3.90%) |
Dec 15, 2008 | 3.030 | 3.148 | 2.996 | 3.121 | 5,680,935 | +0.16(+5.24%) |
Dec 12, 2008 | 2.973 | 3.145 | 2.851 | 2.966 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.777 | 3.456 | 2.622 | 3.105 | 42,856,476 | -1.68(-35.14%) |
Dec 10, 2008 | 4.838 | 4.919 | 4.702 | 4.787 | 8,981,648 | -0.01(-0.28%) |
Dec 09, 2008 | 4.760 | 4.939 | 4.662 | 4.800 | 4,715,720 | -0.06(-1.25%) |
Dec 08, 2008 | 4.932 | 5.040 | 4.669 | 4.861 | 3,936,331 | +0.14(+2.93%) |
Dec 05, 2008 | 4.608 | 4.780 | 4.375 | 4.723 | 8,221,472 | -0.09(-1.89%) |
Dec 04, 2008 | 5.071 | 5.115 | 4.618 | 4.814 | 7,035,476 | -0.23(-4.62%) |
Dec 03, 2008 | 4.996 | 5.297 | 4.875 | 5.047 | 9,479,019 | -0.32(-6.04%) |
Dec 02, 2008 | 5.490 | 5.571 | 5.182 | 5.371 | 3,458,035 | +0.12(+2.25%) |