Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 4.921 | 4.868 | 4.868 | 4.868 | 6,454,664 | +0.07(+1.37%) |
Dec 30, 2009 | 4.716 | 4.808 | 4.703 | 4.802 | 3,539,783 | +0.05(+1.11%) |
Dec 29, 2009 | 4.802 | 4.821 | 4.733 | 4.749 | 3,268,105 | -0.03(-0.69%) |
Dec 28, 2009 | 4.940 | 4.940 | 4.716 | 4.782 | 3,707,706 | -0.10(-2.03%) |
Dec 24, 2009 | 4.802 | 4.888 | 4.756 | 4.881 | 2,663,224 | +0.12(+2.49%) |
Dec 23, 2009 | 4.723 | 4.789 | 4.690 | 4.762 | 5,123,907 | +0.03(+0.56%) |
Dec 22, 2009 | 4.723 | 4.762 | 4.690 | 4.736 | 6,208,252 | +0.01(+0.14%) |
Dec 21, 2009 | 4.808 | 4.808 | 4.670 | 4.729 | 6,355,015 | +0.00(+0.00%) |
Dec 18, 2009 | 4.716 | 4.769 | 4.710 | 4.729 | 12,091,380 | +0.02(+0.42%) |
Dec 17, 2009 | 4.776 | 4.881 | 4.710 | 4.710 | 5,922,789 | -0.18(-3.64%) |
Dec 16, 2009 | 4.960 | 4.980 | 4.828 | 4.888 | 7,826,710 | -0.03(-0.67%) |
Dec 15, 2009 | 4.881 | 4.954 | 4.855 | 4.921 | 8,967,401 | -0.05(-0.93%) |
Dec 14, 2009 | 4.861 | 4.993 | 4.861 | 4.967 | 9,239,687 | +0.19(+4.01%) |
Dec 11, 2009 | 4.776 | 4.802 | 4.690 | 4.776 | 5,790,391 | +0.04(+0.84%) |
Dec 10, 2009 | 4.650 | 4.808 | 4.584 | 4.736 | 14,111,704 | +0.16(+3.61%) |
Dec 09, 2009 | 4.564 | 4.637 | 4.485 | 4.571 | 12,504,690 | +0.02(+0.43%) |
Dec 08, 2009 | 4.353 | 4.558 | 4.268 | 4.551 | 13,087,701 | +0.23(+5.34%) |
Dec 07, 2009 | 4.195 | 4.373 | 4.162 | 4.320 | 8,636,842 | +0.13(+2.99%) |
Dec 04, 2009 | 4.241 | 4.320 | 4.096 | 4.195 | 11,120,554 | -0.04(-0.93%) |
Dec 03, 2009 | 4.281 | 4.320 | 4.215 | 4.235 | 4,230,923 | -0.05(-1.08%) |
Dec 02, 2009 | 4.235 | 4.367 | 4.235 | 4.281 | 5,557,083 | +0.01(+0.31%) |
Dec 01, 2009 | 4.208 | 4.294 | 4.175 | 4.268 | 5,836,393 | +0.09(+2.21%) |
Nov 30, 2009 | 4.254 | 4.287 | 4.096 | 4.175 | 6,001,533 | -0.09(-2.01%) |
Nov 27, 2009 | 4.208 | 4.301 | 4.017 | 4.261 | 2,286,576 | -0.10(-2.27%) |
Nov 25, 2009 | 4.307 | 4.373 | 4.281 | 4.360 | 4,679,037 | +0.04(+0.92%) |
Nov 24, 2009 | 4.287 | 4.446 | 4.169 | 4.320 | 8,272,554 | -0.13(-2.82%) |
Nov 23, 2009 | 4.512 | 4.624 | 4.406 | 4.446 | 5,435,890 | -0.06(-1.32%) |
Nov 20, 2009 | 4.426 | 4.545 | 4.373 | 4.505 | 6,453,502 | +0.04(+0.89%) |
Nov 19, 2009 | 4.492 | 4.512 | 4.380 | 4.465 | 6,560,453 | -0.07(-1.46%) |
Nov 18, 2009 | 4.525 | 4.545 | 4.413 | 4.531 | 3,997,807 | +0.01(+0.15%) |
Nov 17, 2009 | 4.571 | 4.650 | 4.472 | 4.525 | 5,981,269 | -0.11(-2.28%) |
Nov 16, 2009 | 4.472 | 4.657 | 4.472 | 4.630 | 5,669,143 | +0.16(+3.69%) |
Nov 13, 2009 | 4.386 | 4.518 | 4.327 | 4.465 | 6,666,259 | +0.12(+2.73%) |
Nov 12, 2009 | 4.531 | 4.597 | 4.334 | 4.347 | 10,188,375 | -0.18(-4.08%) |
Nov 11, 2009 | 4.479 | 4.558 | 4.439 | 4.531 | 7,478,222 | +0.11(+2.54%) |
Nov 10, 2009 | 4.452 | 4.495 | 4.360 | 4.419 | 6,063,473 | -0.05(-1.03%) |
Nov 09, 2009 | 4.301 | 4.479 | 4.268 | 4.465 | 8,366,690 | +0.20(+4.64%) |
Nov 06, 2009 | 4.195 | 4.327 | 4.162 | 4.268 | 8,503,271 | +0.06(+1.41%) |
Nov 05, 2009 | 4.109 | 4.221 | 4.070 | 4.208 | 8,780,892 | +0.18(+4.42%) |
Nov 04, 2009 | 3.984 | 4.182 | 3.984 | 4.030 | 13,272,616 | +0.08(+2.00%) |
Nov 03, 2009 | 3.938 | 3.991 | 3.766 | 3.951 | 10,234,008 | +0.07(+1.70%) |
Nov 02, 2009 | 3.997 | 4.030 | 3.826 | 3.885 | 14,946,509 | -0.09(-2.16%) |
Oct 30, 2009 | 4.254 | 4.274 | 3.951 | 3.971 | 17,847,634 | -0.23(-5.49%) |
Oct 29, 2009 | 4.096 | 4.248 | 4.096 | 4.202 | 15,655,667 | +0.27(+6.88%) |
Oct 28, 2009 | 4.116 | 4.268 | 3.885 | 3.931 | 26,877,448 | -0.10(-2.45%) |
Oct 27, 2009 | 3.991 | 4.090 | 3.905 | 4.030 | 14,559,042 | +0.03(+0.83%) |
Oct 26, 2009 | 4.050 | 4.162 | 3.971 | 3.997 | 12,866,374 | -0.04(-0.98%) |
Oct 23, 2009 | 4.070 | 4.096 | 4.017 | 4.037 | 9,465,322 | -0.15(-3.47%) |
Oct 22, 2009 | 4.090 | 4.202 | 4.043 | 4.182 | 10,747,575 | +0.11(+2.76%) |
Oct 21, 2009 | 4.228 | 4.314 | 4.070 | 4.070 | 17,477,672 | -0.21(-4.93%) |
Oct 20, 2009 | 4.274 | 4.334 | 4.261 | 4.281 | 14,284,318 | -0.15(-3.42%) |
Oct 19, 2009 | 4.498 | 4.498 | 4.400 | 4.433 | 11,647,760 | -0.05(-1.03%) |
Oct 16, 2009 | 4.472 | 4.518 | 4.268 | 4.479 | 15,489,188 | -0.05(-1.16%) |
Oct 15, 2009 | 4.597 | 4.762 | 4.380 | 4.531 | 9,649,013 | -0.09(-2.00%) |
Oct 14, 2009 | 4.710 | 4.716 | 4.558 | 4.624 | 14,712,481 | -0.02(-0.43%) |
Oct 13, 2009 | 4.604 | 4.690 | 4.578 | 4.644 | 5,627,129 | +0.05(+1.15%) |
Oct 12, 2009 | 4.657 | 4.743 | 4.571 | 4.591 | 4,997,578 | -0.07(-1.56%) |
Oct 09, 2009 | 4.683 | 4.716 | 4.617 | 4.663 | 4,836,852 | -0.01(-0.28%) |
Oct 08, 2009 | 4.578 | 4.703 | 4.551 | 4.677 | 10,205,068 | +0.14(+3.05%) |
Oct 07, 2009 | 4.710 | 4.716 | 4.485 | 4.538 | 10,261,228 | -0.15(-3.23%) |
Oct 06, 2009 | 4.584 | 4.756 | 4.564 | 4.690 | 7,942,268 | +0.13(+2.75%) |
Oct 05, 2009 | 4.498 | 4.637 | 4.452 | 4.564 | 9,524,855 | +0.05(+1.17%) |
Oct 02, 2009 | 4.584 | 4.657 | 4.479 | 4.512 | 12,686,890 | -0.15(-3.12%) |
Oct 01, 2009 | 4.914 | 4.947 | 4.637 | 4.657 | 9,549,229 | -0.30(-6.12%) |
Sep 30, 2009 | 5.006 | 5.125 | 4.914 | 4.960 | 17,770,474 | -0.05(-0.92%) |
Sep 29, 2009 | 4.881 | 5.033 | 4.848 | 5.006 | 12,525,286 | +0.22(+4.53%) |
Sep 28, 2009 | 4.611 | 4.828 | 4.604 | 4.789 | 4,596,317 | +0.16(+3.43%) |
Sep 25, 2009 | 4.624 | 4.736 | 4.584 | 4.630 | 6,008,704 | -0.01(-0.28%) |
Sep 24, 2009 | 4.808 | 4.828 | 4.551 | 4.644 | 10,462,374 | -0.15(-3.03%) |
Sep 23, 2009 | 4.769 | 4.940 | 4.756 | 4.789 | 10,871,447 | +0.04(+0.83%) |
Sep 22, 2009 | 4.736 | 4.914 | 4.723 | 4.749 | 7,802,221 | -0.13(-2.70%) |
Sep 21, 2009 | 4.881 | 4.940 | 4.703 | 4.881 | 9,537,158 | -0.05(-0.94%) |
Sep 18, 2009 | 4.848 | 4.987 | 4.848 | 4.927 | 9,213,779 | +0.13(+2.61%) |
Sep 17, 2009 | 4.828 | 4.874 | 4.696 | 4.802 | 10,027,659 | +0.15(+3.26%) |
Sep 16, 2009 | 4.776 | 4.861 | 4.644 | 4.650 | 13,528,898 | -0.09(-1.81%) |
Sep 15, 2009 | 4.419 | 4.808 | 4.274 | 4.736 | 20,313,932 | +0.39(+8.95%) |
Sep 14, 2009 | 4.406 | 4.472 | 4.307 | 4.347 | 8,570,248 | -0.11(-2.37%) |
Sep 11, 2009 | 4.459 | 4.531 | 4.386 | 4.452 | 6,427,190 | -0.05(-1.03%) |
Sep 10, 2009 | 4.406 | 4.512 | 4.320 | 4.498 | 7,195,181 | +0.11(+2.40%) |
Sep 09, 2009 | 4.235 | 4.406 | 4.136 | 4.393 | 10,813,585 | +0.17(+4.06%) |
Sep 08, 2009 | 4.149 | 4.228 | 4.037 | 4.221 | 10,264,997 | +0.15(+3.56%) |
Sep 04, 2009 | 3.964 | 4.083 | 3.964 | 4.076 | 7,400,155 | +0.13(+3.17%) |
Sep 03, 2009 | 3.984 | 4.010 | 3.918 | 3.951 | 8,094,775 | -0.01(-0.33%) |
Sep 02, 2009 | 4.103 | 4.103 | 3.872 | 3.964 | 11,664,520 | -0.09(-2.28%) |
Sep 01, 2009 | 4.109 | 4.314 | 4.050 | 4.057 | 11,157,431 | -0.09(-2.23%) |
Aug 31, 2009 | 4.162 | 4.235 | 4.076 | 4.149 | 6,839,462 | -0.09(-2.02%) |
Aug 28, 2009 | 4.353 | 4.380 | 4.149 | 4.235 | 8,260,915 | -0.07(-1.53%) |
Aug 27, 2009 | 4.241 | 4.314 | 4.063 | 4.301 | 8,028,954 | +0.08(+1.88%) |
Aug 26, 2009 | 4.334 | 4.353 | 4.149 | 4.221 | 10,343,312 | -0.11(-2.44%) |
Aug 25, 2009 | 4.281 | 4.360 | 4.195 | 4.327 | 6,980,346 | +0.08(+1.86%) |
Aug 24, 2009 | 4.274 | 4.340 | 4.208 | 4.248 | 9,738,751 | -0.02(-0.46%) |
Aug 21, 2009 | 4.063 | 4.433 | 4.063 | 4.268 | 12,045,287 | +0.24(+6.07%) |
Aug 20, 2009 | 3.892 | 4.076 | 3.892 | 4.024 | 12,159,997 | +0.13(+3.39%) |
Aug 19, 2009 | 3.898 | 3.951 | 3.826 | 3.892 | 6,819,279 | -0.01(-0.34%) |
Aug 18, 2009 | 3.898 | 3.944 | 3.872 | 3.905 | 8,179,305 | -0.03(-0.75%) |
Aug 17, 2009 | 4.129 | 4.057 | 3.872 | 3.935 | 7,673,572 | -0.19(-4.71%) |
Aug 14, 2009 | 4.215 | 4.261 | 4.063 | 4.129 | 9,535,114 | -0.09(-2.19%) |
Aug 13, 2009 | 4.063 | 4.400 | 4.063 | 4.221 | 24,055,974 | +0.27(+6.84%) |
Aug 12, 2009 | 3.931 | 4.030 | 3.905 | 3.951 | 14,427,051 | -0.01(-0.33%) |
Aug 11, 2009 | 3.832 | 4.010 | 3.799 | 3.964 | 16,316,405 | +0.09(+2.39%) |
Aug 10, 2009 | 3.925 | 4.010 | 3.812 | 3.872 | 10,067,955 | -0.13(-3.14%) |
Aug 07, 2009 | 3.720 | 4.037 | 3.667 | 3.997 | 20,089,572 | +0.38(+10.38%) |
Aug 06, 2009 | 3.780 | 3.809 | 3.588 | 3.621 | 10,908,368 | -0.13(-3.51%) |
Aug 05, 2009 | 3.806 | 3.806 | 3.648 | 3.753 | 9,471,448 | -0.05(-1.39%) |
Aug 04, 2009 | 3.694 | 3.819 | 3.595 | 3.806 | 18,088,600 | +0.07(+1.77%) |
Aug 03, 2009 | 3.502 | 3.819 | 3.430 | 3.740 | 18,152,246 | +0.30(+8.83%) |
Jul 31, 2009 | 3.430 | 3.516 | 3.357 | 3.437 | 15,422,849 | +0.00(+0.00%) |
Jul 30, 2009 | 3.450 | 3.588 | 3.344 | 3.437 | 19,973,002 | +0.03(+0.77%) |
Jul 29, 2009 | 3.423 | 3.463 | 3.318 | 3.410 | 24,463,368 | -0.16(-4.44%) |
Jul 28, 2009 | 3.615 | 3.687 | 3.489 | 3.568 | 30,522,876 | -0.46(-11.46%) |
Jul 27, 2009 | 4.103 | 4.155 | 3.964 | 4.030 | 16,906,500 | -0.13(-3.02%) |
Jul 24, 2009 | 4.116 | 4.169 | 3.958 | 4.155 | 315 | +0.02(+0.48%) |
Jul 23, 2009 | 3.819 | 4.182 | 3.740 | 4.136 | 20,730,248 | +0.32(+8.29%) |
Jul 22, 2009 | 3.694 | 3.878 | 3.694 | 3.819 | 6,468,471 | +0.04(+1.05%) |
Jul 21, 2009 | 3.634 | 3.780 | 3.608 | 3.780 | 13,042,809 | +0.18(+4.94%) |
Jul 20, 2009 | 3.562 | 3.641 | 3.470 | 3.601 | 11,391,573 | +0.01(+0.37%) |
Jul 17, 2009 | 3.601 | 3.615 | 3.463 | 3.588 | 5,803,801 | +0.01(+0.18%) |
Jul 16, 2009 | 3.443 | 3.628 | 3.437 | 3.582 | 7,446,803 | +0.14(+4.02%) |
Jul 15, 2009 | 3.410 | 3.578 | 3.146 | 3.443 | 15,031,161 | +0.09(+2.55%) |
Jul 14, 2009 | 3.153 | 3.390 | 3.153 | 3.357 | 9,423,453 | +0.18(+5.82%) |
Jul 13, 2009 | 3.153 | 3.206 | 3.146 | 3.173 | 5,690,790 | +0.01(+0.21%) |
Jul 10, 2009 | 3.133 | 3.225 | 3.047 | 3.166 | 6,606,846 | +0.01(+0.21%) |
Jul 09, 2009 | 3.140 | 3.265 | 3.014 | 3.159 | 10,142,746 | +0.05(+1.70%) |
Jul 08, 2009 | 3.212 | 3.219 | 3.094 | 3.107 | 12,845,228 | -0.09(-2.89%) |
Jul 07, 2009 | 3.166 | 3.232 | 3.107 | 3.199 | 16,374,257 | +0.00(+0.00%) |
Jul 06, 2009 | 3.179 | 3.311 | 3.146 | 3.199 | 9,695,686 | -0.01(-0.21%) |
Jul 02, 2009 | 3.265 | 3.338 | 3.199 | 3.206 | 6,190,342 | -0.15(-4.33%) |
Jul 01, 2009 | 3.357 | 3.371 | 3.305 | 3.351 | 12,820,620 | +0.02(+0.59%) |
Jun 30, 2009 | 3.324 | 3.344 | 3.173 | 3.331 | 14,978,021 | +0.02(+0.60%) |
Jun 29, 2009 | 3.351 | 3.437 | 3.258 | 3.311 | 11,386,148 | -0.05(-1.57%) |
Jun 26, 2009 | 3.456 | 3.463 | 3.324 | 3.364 | 17,927,658 | -0.09(-2.67%) |
Jun 25, 2009 | 3.331 | 3.483 | 3.324 | 3.456 | 11,846,410 | +0.15(+4.38%) |
Jun 24, 2009 | 3.357 | 3.404 | 3.298 | 3.311 | 6,379,116 | -0.03(-0.79%) |
Jun 23, 2009 | 3.384 | 3.397 | 3.252 | 3.338 | 11,792,067 | -0.03(-0.78%) |
Jun 22, 2009 | 3.588 | 3.628 | 3.311 | 3.364 | 14,889,981 | -0.30(-8.27%) |
Jun 19, 2009 | 3.582 | 3.753 | 3.555 | 3.667 | 13,165,921 | +0.13(+3.73%) |
Jun 18, 2009 | 3.542 | 3.608 | 3.443 | 3.535 | 5,508,151 | -0.04(-1.11%) |
Jun 17, 2009 | 3.628 | 4.010 | 3.509 | 3.575 | 12,367,183 | -0.05(-1.45%) |
Jun 16, 2009 | 3.740 | 3.760 | 3.601 | 3.628 | 12,555,594 | -0.19(-5.09%) |
Jun 15, 2009 | 3.885 | 3.885 | 3.654 | 3.822 | 8,782,026 | -0.14(-3.42%) |
Jun 12, 2009 | 3.905 | 3.958 | 3.845 | 3.958 | 4,497,039 | +0.02(+0.50%) |
Jun 11, 2009 | 3.832 | 3.971 | 3.753 | 3.938 | 9,194,559 | +0.11(+2.93%) |
Jun 10, 2009 | 3.892 | 3.905 | 3.780 | 3.826 | 6,758,617 | -0.03(-0.85%) |
Jun 09, 2009 | 3.799 | 3.911 | 3.747 | 3.859 | 10,256,279 | +0.07(+1.92%) |
Jun 08, 2009 | 3.615 | 3.819 | 3.615 | 3.786 | 8,187,535 | +0.03(+0.70%) |
Jun 05, 2009 | 3.608 | 3.911 | 3.588 | 3.760 | 16,238,535 | +0.20(+5.56%) |
Jun 04, 2009 | 3.516 | 3.568 | 3.443 | 3.562 | 7,273,292 | +0.05(+1.31%) |
Jun 03, 2009 | 3.542 | 3.542 | 3.463 | 3.516 | 7,178,252 | -0.07(-2.02%) |
Jun 02, 2009 | 3.641 | 3.661 | 3.542 | 3.588 | 7,094,262 | -0.05(-1.45%) |
Jun 01, 2009 | 3.509 | 3.681 | 3.463 | 3.641 | 8,528,632 | +0.18(+5.34%) |
May 29, 2009 | 3.357 | 3.456 | 3.318 | 3.456 | 6,840,022 | +0.12(+3.56%) |
May 28, 2009 | 3.390 | 3.410 | 3.258 | 3.338 | 15,482,616 | -0.01(-0.39%) |
May 27, 2009 | 3.344 | 3.509 | 3.311 | 3.351 | 11,253,965 | +0.01(+0.40%) |
May 26, 2009 | 3.285 | 3.377 | 3.265 | 3.338 | 11,179,458 | +0.01(+0.40%) |
May 22, 2009 | 3.417 | 3.450 | 3.278 | 3.324 | 7,558,426 | -0.08(-2.33%) |
May 21, 2009 | 3.291 | 3.443 | 3.199 | 3.404 | 14,655,538 | +0.06(+1.78%) |
May 20, 2009 | 3.549 | 3.588 | 3.206 | 3.344 | 10,988,495 | -0.17(-4.88%) |
May 19, 2009 | 3.509 | 3.667 | 3.463 | 3.516 | 9,485,405 | +0.05(+1.33%) |
May 18, 2009 | 3.404 | 3.470 | 3.344 | 3.470 | 6,850,131 | +0.11(+3.34%) |
May 15, 2009 | 3.397 | 3.456 | 3.311 | 3.357 | 8,175,135 | -0.06(-1.74%) |
May 14, 2009 | 3.324 | 3.483 | 3.311 | 3.417 | 9,210,724 | +0.06(+1.77%) |
May 13, 2009 | 3.549 | 3.549 | 3.338 | 3.357 | 8,897,842 | -0.22(-6.09%) |
May 12, 2009 | 3.727 | 3.766 | 3.456 | 3.575 | 10,513,778 | -0.11(-2.87%) |
May 11, 2009 | 3.707 | 3.793 | 3.641 | 3.681 | 7,656,860 | -0.16(-4.29%) |
May 08, 2009 | 3.892 | 3.944 | 3.684 | 3.845 | 9,991,813 | +0.05(+1.30%) |
May 07, 2009 | 4.083 | 4.146 | 3.760 | 3.796 | 10,707,242 | -0.23(-5.81%) |
May 06, 2009 | 4.010 | 4.050 | 3.859 | 4.030 | 7,269,961 | +0.14(+3.56%) |
May 05, 2009 | 4.037 | 4.122 | 3.859 | 3.892 | 15,489,214 | -0.15(-3.59%) |
May 04, 2009 | 3.974 | 4.043 | 3.958 | 4.037 | 15,127,693 | -0.13(-3.16%) |
May 01, 2009 | 4.136 | 4.215 | 4.103 | 4.169 | 8,801,344 | +0.04(+0.96%) |
Apr 30, 2009 | 3.997 | 4.228 | 3.984 | 4.129 | 15,429,417 | +0.13(+3.30%) |
Apr 29, 2009 | 3.918 | 4.103 | 3.865 | 3.997 | 14,338,635 | +0.12(+3.06%) |
Apr 28, 2009 | 3.991 | 3.991 | 3.747 | 3.878 | 15,288,780 | +0.22(+6.14%) |
Apr 27, 2009 | 3.648 | 3.740 | 3.568 | 3.654 | 13,802,365 | +0.00(+0.00%) |
Apr 24, 2009 | 3.456 | 3.720 | 3.456 | 3.654 | 8,814,529 | +0.21(+6.13%) |
Apr 23, 2009 | 3.470 | 3.549 | 3.361 | 3.443 | 11,826,591 | -0.03(-0.76%) |
Apr 22, 2009 | 3.529 | 3.628 | 3.450 | 3.470 | 15,112,946 | -0.11(-2.95%) |
Apr 21, 2009 | 3.463 | 3.700 | 3.456 | 3.575 | 10,805,968 | +0.09(+2.46%) |
Apr 20, 2009 | 3.648 | 3.687 | 3.463 | 3.489 | 5,520,006 | -0.24(-6.54%) |
Apr 17, 2009 | 3.568 | 3.786 | 3.562 | 3.733 | 13,525,522 | +0.20(+5.79%) |
Apr 16, 2009 | 3.311 | 3.555 | 3.265 | 3.529 | 18,987,606 | +0.23(+7.00%) |
Apr 15, 2009 | 3.404 | 3.423 | 3.258 | 3.298 | 13,177,513 | -0.13(-3.66%) |
Apr 14, 2009 | 3.357 | 3.496 | 3.357 | 3.423 | 18,030,772 | +0.02(+0.58%) |
Apr 13, 2009 | 3.384 | 3.443 | 3.275 | 3.404 | 8,725,567 | -0.03(-0.77%) |
Apr 09, 2009 | 3.450 | 3.568 | 3.305 | 3.430 | 9,031,115 | +0.13(+4.00%) |
Apr 08, 2009 | 3.192 | 3.311 | 3.179 | 3.298 | 9,729,908 | +0.11(+3.31%) |
Apr 07, 2009 | 3.100 | 3.298 | 3.054 | 3.192 | 8,804,587 | +0.02(+0.62%) |
Apr 06, 2009 | 3.166 | 3.206 | 3.034 | 3.173 | 7,058,469 | -0.02(-0.62%) |
Apr 03, 2009 | 3.212 | 3.258 | 3.127 | 3.192 | 8,258,658 | -0.02(-0.62%) |
Apr 02, 2009 | 3.008 | 3.291 | 2.981 | 3.212 | 12,909,684 | +0.28(+9.44%) |
Apr 01, 2009 | 2.711 | 2.935 | 2.671 | 2.935 | 7,533,590 | +0.22(+8.01%) |
Mar 31, 2009 | 2.777 | 2.803 | 2.658 | 2.718 | 6,081,622 | -0.03(-1.20%) |
Mar 30, 2009 | 2.704 | 2.777 | 2.671 | 2.751 | 7,800,547 | -0.22(-7.33%) |
Mar 26, 2009 | 2.968 | 3.001 | 2.863 | 2.968 | 7,103,653 | +0.01(+0.45%) |
Mar 25, 2009 | 2.922 | 2.981 | 2.760 | 2.955 | 12,677,595 | +0.04(+1.36%) |
Mar 24, 2009 | 2.902 | 2.988 | 2.869 | 2.915 | 11,424,767 | -0.07(-2.43%) |
Mar 23, 2009 | 2.797 | 2.988 | 2.790 | 2.988 | 15,625,740 | +0.36(+13.82%) |
Mar 20, 2009 | 2.718 | 2.724 | 2.572 | 2.625 | 7,174,775 | -0.16(-5.69%) |
Mar 19, 2009 | 2.856 | 2.856 | 2.658 | 2.784 | 8,109,257 | +0.01(+0.24%) |
Mar 18, 2009 | 2.638 | 2.797 | 2.572 | 2.777 | 12,046,634 | +0.13(+4.99%) |
Mar 17, 2009 | 2.586 | 2.645 | 2.506 | 2.645 | 9,376,382 | +0.06(+2.30%) |
Mar 16, 2009 | 2.678 | 2.724 | 2.566 | 2.586 | 9,136,708 | -0.06(-2.24%) |
Mar 13, 2009 | 2.770 | 2.790 | 2.619 | 2.645 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.586 | 2.797 | 2.513 | 2.724 | 12,358,093 | +0.13(+5.09%) |
Mar 11, 2009 | 2.704 | 2.704 | 2.533 | 2.592 | 8,796,123 | +0.02(+0.77%) |
Mar 10, 2009 | 2.539 | 2.612 | 2.467 | 2.572 | 12,152,189 | +0.10(+4.00%) |
Mar 09, 2009 | 2.493 | 2.605 | 2.401 | 2.474 | 7,667,567 | -0.01(-0.53%) |
Mar 06, 2009 | 2.487 | 2.632 | 2.375 | 2.487 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.671 | 2.691 | 2.444 | 2.500 | 11,598,971 | -0.18(-6.65%) |
Mar 04, 2009 | 2.493 | 2.757 | 2.493 | 2.678 | 15,444,694 | +0.30(+12.47%) |
Mar 02, 2009 | 2.421 | 2.645 | 2.355 | 2.381 | 15,600,144 | -0.13(-5.25%) |
Feb 27, 2009 | 2.474 | 2.652 | 2.388 | 2.513 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.262 | 2.572 | 2.210 | 2.348 | 16,010,332 | +0.11(+4.71%) |
Feb 25, 2009 | 2.262 | 2.328 | 2.177 | 2.243 | 8,512,222 | -0.07(-3.13%) |
Feb 24, 2009 | 2.157 | 2.348 | 2.131 | 2.315 | 11,868,699 | +0.18(+8.67%) |
Feb 23, 2009 | 2.150 | 2.163 | 2.065 | 2.131 | 9,720,394 | +0.00(+0.00%) |
Feb 20, 2009 | 2.210 | 2.229 | 2.078 | 2.131 | 0 | -0.09(-3.87%) |
Feb 19, 2009 | 2.216 | 2.289 | 2.190 | 2.216 | 8,068,071 | -0.02(-0.89%) |
Feb 18, 2009 | 2.335 | 2.361 | 2.196 | 2.236 | 7,005,469 | -0.08(-3.42%) |
Feb 17, 2009 | 2.262 | 2.361 | 2.249 | 2.315 | 9,500,943 | -0.11(-4.62%) |
Feb 13, 2009 | 2.493 | 2.506 | 2.361 | 2.427 | 9,440,795 | -0.07(-2.65%) |
Feb 12, 2009 | 2.381 | 2.520 | 2.315 | 2.493 | 10,918,189 | +0.08(+3.28%) |
Feb 11, 2009 | 2.196 | 2.441 | 2.196 | 2.414 | 14,256,376 | +0.22(+10.24%) |
Feb 10, 2009 | 2.328 | 2.447 | 2.180 | 2.190 | 10,666,115 | -0.17(-7.26%) |
Feb 09, 2009 | 2.342 | 2.500 | 2.157 | 2.361 | 10,389,157 | -0.01(-0.28%) |
Feb 06, 2009 | 2.249 | 2.381 | 2.196 | 2.368 | 9,620,517 | +0.12(+5.28%) |
Feb 05, 2009 | 2.170 | 2.342 | 2.111 | 2.249 | 12,179,469 | +0.07(+3.02%) |
Feb 04, 2009 | 2.124 | 2.322 | 2.104 | 2.183 | 20,209,530 | +0.07(+3.44%) |
Feb 03, 2009 | 2.104 | 2.269 | 2.032 | 2.111 | 15,271,987 | -0.06(-2.74%) |
Feb 02, 2009 | 2.150 | 2.243 | 2.045 | 2.170 | 12,512,515 | -0.03(-1.20%) |
Jan 30, 2009 | 2.408 | 2.434 | 2.183 | 2.196 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.474 | 2.515 | 2.342 | 2.361 | 10,264,481 | -0.14(-5.54%) |
Jan 28, 2009 | 2.269 | 2.546 | 2.249 | 2.500 | 13,890,787 | +0.26(+11.80%) |
Jan 27, 2009 | 2.223 | 2.381 | 2.223 | 2.236 | 9,450,872 | +0.01(+0.59%) |
Jan 26, 2009 | 2.322 | 2.348 | 2.196 | 2.223 | 9,879,700 | -0.09(-3.71%) |
Jan 23, 2009 | 2.131 | 2.388 | 2.098 | 2.309 | 10,486,751 | +0.09(+3.86%) |
Jan 22, 2009 | 2.381 | 2.401 | 2.177 | 2.223 | 15,532,349 | -0.12(-5.07%) |
Jan 21, 2009 | 2.282 | 2.375 | 2.170 | 2.342 | 14,315,571 | +0.07(+2.90%) |
Jan 20, 2009 | 2.513 | 2.513 | 2.256 | 2.276 | 10,012,899 | -0.25(-9.92%) |
Jan 16, 2009 | 2.427 | 2.533 | 2.368 | 2.526 | 10,739,848 | +0.13(+5.51%) |
Jan 15, 2009 | 2.375 | 2.487 | 2.243 | 2.394 | 13,573,227 | -0.03(-1.36%) |
Jan 14, 2009 | 2.401 | 2.480 | 2.328 | 2.427 | 11,545,060 | -0.02(-0.81%) |
Jan 13, 2009 | 2.546 | 2.658 | 2.434 | 2.447 | 9,526,166 | -0.10(-3.89%) |
Jan 12, 2009 | 2.685 | 2.691 | 2.506 | 2.546 | 7,361,227 | -0.15(-5.39%) |
Jan 09, 2009 | 2.849 | 2.902 | 2.652 | 2.691 | 7,301,327 | -0.16(-5.56%) |
Jan 08, 2009 | 2.731 | 2.968 | 2.645 | 2.849 | 14,002,415 | +0.07(+2.37%) |
Jan 07, 2009 | 2.797 | 2.922 | 2.658 | 2.784 | 11,183,275 | -0.07(-2.54%) |
Jan 06, 2009 | 2.711 | 2.955 | 2.685 | 2.856 | 10,643,329 | +0.26(+9.90%) |
Jan 05, 2009 | 2.764 | 2.869 | 2.579 | 2.599 | 10,885,480 | -0.22(-7.94%) |
Jan 02, 2009 | 2.671 | 2.830 | 2.592 | 2.823 | 0 | +0.21(+8.08%) |