Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.866 | 7.938 | 7.541 | 7.631 | 1,915,836 | -0.29(-3.65%) |
Nov 27, 2009 | 7.676 | 8.020 | 7.523 | 7.920 | 687,732 | -0.21(-2.56%) |
Nov 25, 2009 | 8.065 | 8.174 | 8.038 | 8.128 | 916,590 | +0.10(+1.24%) |
Nov 24, 2009 | 8.038 | 8.273 | 7.893 | 8.029 | 958,380 | -0.03(-0.34%) |
Nov 23, 2009 | 8.110 | 8.228 | 7.993 | 8.056 | 1,373,250 | +0.24(+3.01%) |
Nov 20, 2009 | 8.011 | 8.011 | 7.559 | 7.821 | 1,127,293 | -0.17(-2.15%) |
Nov 19, 2009 | 8.282 | 8.291 | 7.857 | 7.993 | 1,623,961 | -0.37(-4.43%) |
Nov 18, 2009 | 8.553 | 8.603 | 8.282 | 8.363 | 1,644,284 | -0.27(-3.14%) |
Nov 17, 2009 | 8.589 | 8.662 | 8.350 | 8.635 | 1,103,080 | +0.00(+0.00%) |
Nov 16, 2009 | 8.255 | 8.700 | 8.110 | 8.635 | 1,758,530 | +0.54(+6.70%) |
Nov 13, 2009 | 8.174 | 8.291 | 8.038 | 8.092 | 1,919,830 | +0.04(+0.45%) |
Nov 12, 2009 | 8.083 | 8.318 | 8.011 | 8.056 | 1,831,547 | -0.07(-0.89%) |
Nov 11, 2009 | 7.966 | 8.273 | 7.966 | 8.128 | 2,386,113 | +0.29(+3.69%) |
Nov 10, 2009 | 7.767 | 7.966 | 7.658 | 7.839 | 1,896,235 | +0.04(+0.46%) |
Nov 09, 2009 | 7.423 | 7.871 | 7.360 | 7.803 | 2,287,843 | +0.42(+5.63%) |
Nov 06, 2009 | 7.206 | 7.604 | 7.206 | 7.387 | 2,156,414 | -0.08(-1.09%) |
Nov 05, 2009 | 6.971 | 7.486 | 6.971 | 7.468 | 2,566,569 | +0.55(+7.97%) |
Nov 04, 2009 | 7.260 | 7.459 | 6.872 | 6.917 | 3,184,351 | -0.30(-4.14%) |
Nov 03, 2009 | 6.971 | 7.242 | 6.817 | 7.215 | 3,760,218 | +0.18(+2.57%) |
Nov 02, 2009 | 7.242 | 7.523 | 6.890 | 7.034 | 3,269,301 | -0.17(-2.38%) |
Oct 30, 2009 | 7.821 | 7.947 | 7.206 | 7.206 | 3,301,850 | -0.74(-9.33%) |
Oct 29, 2009 | 7.821 | 8.083 | 7.821 | 7.947 | 2,568,902 | +0.21(+2.69%) |
Oct 28, 2009 | 8.653 | 8.698 | 7.694 | 7.740 | 5,043,547 | -1.04(-11.84%) |
Oct 27, 2009 | 9.096 | 9.268 | 8.698 | 8.779 | 2,132,206 | -0.33(-3.67%) |
Oct 26, 2009 | 9.819 | 9.882 | 8.987 | 9.114 | 2,944,907 | -0.60(-6.15%) |
Oct 23, 2009 | 9.774 | 9.855 | 9.412 | 9.711 | 3,782,816 | +0.02(+0.19%) |
Oct 22, 2009 | 7.911 | 9.801 | 8.598 | 9.693 | 7,285,742 | +1.78(+22.51%) |
Oct 21, 2009 | 7.821 | 8.210 | 7.676 | 7.911 | 2,210,772 | +0.09(+1.16%) |
Oct 20, 2009 | 7.884 | 8.029 | 7.803 | 7.821 | 1,390,489 | -0.24(-2.92%) |
Oct 19, 2009 | 7.703 | 8.074 | 7.441 | 8.056 | 1,675,963 | +0.39(+5.07%) |
Oct 16, 2009 | 7.749 | 7.884 | 7.568 | 7.667 | 1,045,073 | -0.17(-2.19%) |
Oct 15, 2009 | 7.631 | 8.065 | 7.550 | 7.839 | 2,375,066 | +0.00(+0.00%) |
Oct 14, 2009 | 7.694 | 7.866 | 7.378 | 7.839 | 1,484,546 | +0.33(+4.33%) |
Oct 13, 2009 | 7.541 | 7.586 | 7.315 | 7.513 | 811,447 | -0.07(-0.95%) |
Oct 12, 2009 | 7.812 | 7.821 | 7.495 | 7.586 | 806,557 | -0.08(-1.06%) |
Oct 09, 2009 | 7.749 | 7.821 | 7.559 | 7.667 | 901,911 | -0.10(-1.28%) |
Oct 08, 2009 | 7.333 | 7.794 | 7.287 | 7.767 | 1,931,840 | +0.51(+6.97%) |
Oct 07, 2009 | 7.405 | 7.432 | 7.161 | 7.260 | 1,924,251 | -0.15(-2.07%) |
Oct 06, 2009 | 7.143 | 7.586 | 6.998 | 7.414 | 2,355,183 | +0.35(+4.99%) |
Oct 05, 2009 | 6.627 | 7.098 | 6.582 | 7.061 | 1,718,689 | +0.44(+6.69%) |
Oct 02, 2009 | 6.908 | 6.935 | 6.555 | 6.618 | 1,447,454 | -0.39(-5.55%) |
Oct 01, 2009 | 7.306 | 7.360 | 6.872 | 7.007 | 1,583,575 | -0.33(-4.56%) |
Sep 30, 2009 | 7.550 | 7.658 | 7.233 | 7.342 | 2,736,095 | -0.24(-3.22%) |
Sep 29, 2009 | 7.866 | 8.011 | 7.468 | 7.586 | 4,697,880 | +0.31(+4.22%) |
Sep 28, 2009 | 6.998 | 7.306 | 6.935 | 7.278 | 1,164,844 | +0.24(+3.47%) |
Sep 25, 2009 | 6.998 | 7.220 | 6.754 | 7.034 | 1,117,818 | +0.03(+0.39%) |
Sep 24, 2009 | 7.378 | 7.405 | 6.953 | 7.007 | 1,405,383 | -0.33(-4.56%) |
Sep 23, 2009 | 7.604 | 7.730 | 7.306 | 7.342 | 1,879,103 | -0.23(-2.99%) |
Sep 22, 2009 | 7.441 | 7.848 | 7.378 | 7.568 | 2,150,074 | +0.19(+2.57%) |
Sep 21, 2009 | 7.504 | 7.504 | 7.098 | 7.378 | 1,428,064 | -0.18(-2.39%) |
Sep 18, 2009 | 7.749 | 7.749 | 7.460 | 7.559 | 2,752,224 | -0.05(-0.71%) |
Sep 17, 2009 | 7.938 | 8.445 | 7.550 | 7.613 | 2,597,438 | +0.02(+0.24%) |
Sep 16, 2009 | 7.233 | 8.011 | 7.143 | 7.595 | 2,614,536 | +0.47(+6.60%) |
Sep 15, 2009 | 6.962 | 7.152 | 6.844 | 7.125 | 1,110,229 | +0.14(+1.94%) |
Sep 14, 2009 | 6.944 | 7.034 | 6.745 | 6.989 | 877,807 | -0.05(-0.64%) |
Sep 11, 2009 | 6.998 | 7.179 | 6.935 | 7.034 | 1,589,808 | +0.05(+0.78%) |
Sep 10, 2009 | 6.664 | 7.061 | 6.564 | 6.980 | 1,555,808 | +0.32(+4.75%) |
Sep 09, 2009 | 6.537 | 6.682 | 6.456 | 6.664 | 760,548 | +0.15(+2.36%) |
Sep 08, 2009 | 6.546 | 6.618 | 6.392 | 6.510 | 770,483 | +0.05(+0.84%) |
Sep 04, 2009 | 6.447 | 6.519 | 6.202 | 6.456 | 842,631 | +0.00(+0.00%) |
Sep 03, 2009 | 6.456 | 6.564 | 6.275 | 6.456 | 706,773 | +0.02(+0.28%) |
Sep 02, 2009 | 6.600 | 7.188 | 6.365 | 6.438 | 1,176,681 | -0.16(-2.47%) |
Sep 01, 2009 | 6.817 | 6.989 | 6.447 | 6.600 | 1,437,565 | -0.28(-4.07%) |
Aug 31, 2009 | 7.179 | 7.206 | 6.817 | 6.881 | 1,861,483 | -0.33(-4.52%) |
Aug 28, 2009 | 7.260 | 7.360 | 7.061 | 7.206 | 1,315,659 | +0.02(+0.25%) |
Aug 27, 2009 | 7.152 | 7.315 | 6.989 | 7.188 | 901,808 | +0.00(+0.00%) |
Aug 26, 2009 | 7.306 | 7.459 | 7.116 | 7.188 | 1,141,781 | -0.05(-0.75%) |
Aug 25, 2009 | 7.405 | 7.405 | 7.188 | 7.242 | 1,434,151 | +0.01(+0.12%) |
Aug 24, 2009 | 7.306 | 7.342 | 7.197 | 7.233 | 1,029,007 | -0.05(-0.74%) |
Aug 21, 2009 | 7.351 | 7.378 | 7.233 | 7.287 | 909,380 | +0.02(+0.25%) |
Aug 20, 2009 | 7.116 | 7.333 | 7.088 | 7.269 | 812,590 | +0.14(+2.03%) |
Aug 19, 2009 | 6.872 | 7.206 | 6.872 | 7.125 | 697,312 | +0.17(+2.47%) |
Aug 18, 2009 | 6.853 | 7.278 | 6.853 | 6.953 | 975,860 | +0.14(+2.11%) |
Aug 17, 2009 | 7.089 | 7.170 | 6.808 | 6.809 | 2,010,063 | -0.42(-5.86%) |
Aug 14, 2009 | 7.324 | 7.337 | 7.125 | 7.233 | 792,437 | -0.06(-0.87%) |
Aug 13, 2009 | 7.333 | 7.351 | 7.116 | 7.296 | 1,099,229 | +0.05(+0.62%) |
Aug 12, 2009 | 7.197 | 7.405 | 7.188 | 7.251 | 949,678 | +0.05(+0.75%) |
Aug 11, 2009 | 7.197 | 7.405 | 7.089 | 7.197 | 816,322 | -0.13(-1.73%) |
Aug 10, 2009 | 7.333 | 7.441 | 7.251 | 7.324 | 1,670,485 | -0.04(-0.49%) |
Aug 07, 2009 | 7.450 | 7.545 | 7.360 | 7.360 | 2,167,780 | +0.01(+0.12%) |
Aug 06, 2009 | 7.351 | 7.577 | 7.296 | 7.351 | 1,743,486 | +0.03(+0.37%) |
Aug 05, 2009 | 7.631 | 7.631 | 7.269 | 7.324 | 1,305,899 | -0.26(-3.46%) |
Aug 04, 2009 | 7.559 | 7.740 | 7.342 | 7.586 | 1,407,492 | +0.02(+0.24%) |
Aug 03, 2009 | 7.269 | 7.640 | 6.989 | 7.568 | 1,938,398 | +0.45(+6.35%) |
Jul 31, 2009 | 6.872 | 7.161 | 6.718 | 7.116 | 1,689,522 | +0.23(+3.28%) |
Jul 30, 2009 | 6.962 | 7.052 | 6.700 | 6.890 | 1,355,200 | +0.09(+1.33%) |
Jul 29, 2009 | 6.799 | 7.089 | 6.709 | 6.799 | 1,809,184 | -0.04(-0.53%) |
Jul 28, 2009 | 6.962 | 7.296 | 6.709 | 6.835 | 2,834,156 | -0.23(-3.20%) |
Jul 27, 2009 | 6.252 | 7.070 | 6.230 | 7.061 | 3,122,319 | +1.04(+17.27%) |
Jul 24, 2009 | 5.841 | 6.022 | 5.660 | 6.022 | 5,087 | +0.14(+2.46%) |
Jul 23, 2009 | 6.275 | 6.456 | 5.687 | 5.877 | 3,435,991 | -0.11(-1.81%) |
Jul 22, 2009 | 5.787 | 6.433 | 5.696 | 5.985 | 3,989,961 | +0.18(+3.12%) |
Jul 21, 2009 | 5.615 | 5.832 | 5.470 | 5.805 | 2,430,672 | +0.31(+5.59%) |
Jul 20, 2009 | 5.036 | 5.506 | 5.027 | 5.497 | 1,291,270 | +0.49(+9.75%) |
Jul 17, 2009 | 5.127 | 5.127 | 4.883 | 5.009 | 944,403 | -0.08(-1.60%) |
Jul 16, 2009 | 4.910 | 5.127 | 4.910 | 5.090 | 1,061,374 | +0.15(+3.11%) |
Jul 15, 2009 | 4.729 | 5.027 | 4.638 | 4.937 | 2,975,912 | +0.37(+8.12%) |
Jul 14, 2009 | 4.457 | 4.566 | 4.394 | 4.566 | 541,315 | +0.09(+2.02%) |
Jul 13, 2009 | 4.240 | 4.494 | 4.159 | 4.476 | 1,448,176 | +0.16(+3.77%) |
Jul 10, 2009 | 4.322 | 4.387 | 4.213 | 4.313 | 919,189 | -0.03(-0.62%) |
Jul 09, 2009 | 4.530 | 4.530 | 4.277 | 4.340 | 1,439,916 | -0.10(-2.24%) |
Jul 08, 2009 | 4.575 | 4.575 | 4.295 | 4.439 | 1,490,497 | -0.05(-1.01%) |
Jul 07, 2009 | 4.575 | 4.638 | 4.457 | 4.485 | 1,123,962 | -0.10(-2.17%) |
Jul 06, 2009 | 4.810 | 4.810 | 4.512 | 4.584 | 966,766 | -0.29(-5.94%) |
Jul 02, 2009 | 4.928 | 4.991 | 4.720 | 4.873 | 623,319 | -0.12(-2.36%) |
Jul 01, 2009 | 5.000 | 5.136 | 4.937 | 4.991 | 710,640 | +0.01(+0.18%) |
Jun 30, 2009 | 5.027 | 5.117 | 4.882 | 4.982 | 783,730 | -0.05(-0.90%) |
Jun 29, 2009 | 4.973 | 5.081 | 4.801 | 5.027 | 939,104 | +0.13(+2.58%) |
Jun 26, 2009 | 4.720 | 4.928 | 4.557 | 4.901 | 3,052,853 | +0.17(+3.63%) |
Jun 25, 2009 | 4.656 | 4.756 | 4.638 | 4.729 | 1,108,263 | +0.08(+1.75%) |
Jun 24, 2009 | 4.684 | 5.063 | 4.575 | 4.647 | 1,255,043 | +0.07(+1.58%) |
Jun 23, 2009 | 4.792 | 4.846 | 4.548 | 4.575 | 1,330,635 | -0.22(-4.53%) |
Jun 22, 2009 | 5.208 | 5.235 | 4.774 | 4.792 | 1,313,288 | -0.46(-8.78%) |
Jun 19, 2009 | 5.190 | 5.334 | 5.127 | 5.253 | 1,392,358 | +0.18(+3.57%) |
Jun 18, 2009 | 5.298 | 5.307 | 4.955 | 5.072 | 1,156,930 | -0.18(-3.44%) |
Jun 17, 2009 | 5.398 | 5.515 | 5.226 | 5.253 | 827,896 | -0.21(-3.81%) |
Jun 16, 2009 | 5.524 | 5.579 | 5.371 | 5.461 | 674,300 | -0.04(-0.66%) |
Jun 15, 2009 | 5.669 | 5.741 | 5.461 | 5.497 | 763,438 | -0.19(-3.34%) |
Jun 12, 2009 | 5.787 | 5.787 | 5.579 | 5.687 | 568,062 | +0.14(+2.44%) |
Jun 11, 2009 | 5.470 | 5.705 | 5.434 | 5.551 | 647,438 | +0.02(+0.33%) |
Jun 10, 2009 | 5.705 | 5.732 | 5.425 | 5.533 | 760,104 | -0.14(-2.55%) |
Jun 09, 2009 | 5.687 | 5.750 | 5.479 | 5.678 | 763,650 | -0.05(-0.95%) |
Jun 08, 2009 | 5.714 | 5.823 | 5.615 | 5.732 | 564,336 | -0.14(-2.31%) |
Jun 05, 2009 | 5.877 | 6.031 | 5.796 | 5.868 | 586,164 | +0.04(+0.62%) |
Jun 04, 2009 | 5.714 | 5.895 | 5.588 | 5.832 | 705,437 | +0.12(+2.06%) |
Jun 03, 2009 | 5.841 | 5.931 | 5.597 | 5.714 | 757,311 | -0.17(-2.92%) |
Jun 02, 2009 | 6.202 | 6.202 | 5.759 | 5.886 | 896,967 | -0.32(-5.10%) |
Jun 01, 2009 | 6.040 | 6.293 | 6.040 | 6.202 | 1,100,826 | +0.24(+3.94%) |
May 29, 2009 | 6.112 | 6.501 | 5.904 | 5.967 | 1,121,266 | -0.13(-2.08%) |
May 28, 2009 | 6.022 | 6.139 | 5.732 | 6.094 | 857,191 | +0.14(+2.28%) |
May 27, 2009 | 6.103 | 6.166 | 5.904 | 5.958 | 848,292 | -0.12(-1.93%) |
May 26, 2009 | 6.067 | 6.320 | 5.967 | 6.076 | 1,222,382 | -0.04(-0.59%) |
May 22, 2009 | 5.976 | 6.221 | 5.875 | 6.112 | 992,342 | +0.16(+2.74%) |
May 21, 2009 | 6.058 | 6.103 | 5.814 | 5.949 | 951,583 | -0.18(-2.95%) |
May 20, 2009 | 6.076 | 6.284 | 5.985 | 6.130 | 1,097,061 | +0.21(+3.51%) |
May 19, 2009 | 5.850 | 6.121 | 5.768 | 5.922 | 775,251 | +0.07(+1.24%) |
May 18, 2009 | 5.542 | 5.868 | 5.524 | 5.850 | 1,181,202 | +0.34(+6.24%) |
May 15, 2009 | 5.714 | 5.850 | 5.470 | 5.506 | 1,190,805 | -0.21(-3.64%) |
May 14, 2009 | 5.778 | 5.936 | 5.669 | 5.714 | 1,222,202 | -0.06(-1.10%) |
May 13, 2009 | 6.121 | 6.230 | 5.687 | 5.778 | 1,814,614 | -0.54(-8.58%) |
May 12, 2009 | 6.175 | 6.410 | 6.049 | 6.320 | 3,475,663 | +0.16(+2.64%) |
May 11, 2009 | 5.687 | 6.293 | 5.678 | 6.157 | 2,370,372 | +0.30(+5.09%) |
May 08, 2009 | 5.696 | 5.868 | 5.561 | 5.859 | 1,461,107 | +0.30(+5.37%) |
May 07, 2009 | 5.768 | 5.805 | 5.470 | 5.561 | 1,409,427 | -0.14(-2.54%) |
May 06, 2009 | 5.615 | 5.850 | 5.506 | 5.705 | 931,665 | +0.14(+2.44%) |
May 05, 2009 | 5.325 | 5.633 | 5.316 | 5.570 | 1,437,906 | +0.17(+3.18%) |
May 04, 2009 | 5.000 | 5.425 | 4.557 | 5.398 | 2,636,243 | +0.52(+10.56%) |
May 01, 2009 | 4.873 | 4.955 | 4.765 | 4.882 | 642,497 | +0.02(+0.37%) |
Apr 30, 2009 | 4.882 | 5.597 | 4.864 | 4.864 | 1,470,877 | +0.01(+0.19%) |
Apr 29, 2009 | 4.557 | 4.910 | 4.530 | 4.855 | 1,040,779 | +0.33(+7.19%) |
Apr 28, 2009 | 4.593 | 4.602 | 4.403 | 4.530 | 748,886 | -0.13(-2.72%) |
Apr 27, 2009 | 4.946 | 4.946 | 4.629 | 4.656 | 1,144,087 | -0.36(-7.21%) |
Apr 24, 2009 | 4.656 | 5.018 | 4.494 | 5.018 | 1,570,595 | +0.38(+8.19%) |
Apr 23, 2009 | 4.467 | 4.674 | 4.213 | 4.638 | 1,791,559 | +0.17(+3.85%) |
Apr 22, 2009 | 4.430 | 4.593 | 4.304 | 4.467 | 2,197,564 | +0.02(+0.41%) |
Apr 21, 2009 | 5.018 | 5.018 | 4.277 | 4.448 | 2,986,146 | -0.84(-15.90%) |
Apr 20, 2009 | 5.859 | 5.859 | 5.244 | 5.289 | 1,977,667 | -0.78(-12.82%) |
Apr 17, 2009 | 5.380 | 6.212 | 5.334 | 6.067 | 1,621,957 | +0.71(+13.34%) |
Apr 16, 2009 | 5.217 | 5.506 | 5.018 | 5.353 | 1,131,351 | +0.16(+3.14%) |
Apr 15, 2009 | 4.901 | 5.398 | 4.864 | 5.190 | 1,264,692 | +0.24(+4.74%) |
Apr 14, 2009 | 4.774 | 5.136 | 4.530 | 4.955 | 1,648,471 | +0.16(+3.40%) |
Apr 13, 2009 | 4.873 | 5.009 | 4.674 | 4.792 | 904,933 | -0.10(-2.03%) |
Apr 09, 2009 | 4.593 | 4.964 | 4.430 | 4.891 | 944,020 | +0.52(+11.78%) |
Apr 08, 2009 | 4.376 | 4.467 | 4.304 | 4.376 | 469,402 | +0.01(+0.21%) |
Apr 07, 2009 | 4.665 | 4.801 | 4.340 | 4.367 | 732,454 | -0.39(-8.17%) |
Apr 06, 2009 | 4.557 | 4.765 | 4.421 | 4.756 | 812,265 | +0.19(+4.16%) |
Apr 03, 2009 | 4.503 | 4.593 | 4.259 | 4.566 | 747,592 | +0.08(+1.81%) |
Apr 02, 2009 | 4.204 | 4.602 | 4.204 | 4.485 | 1,203,510 | +0.36(+8.77%) |
Apr 01, 2009 | 4.087 | 4.204 | 3.947 | 4.123 | 1,233,051 | +0.04(+0.89%) |
Mar 31, 2009 | 4.331 | 4.331 | 4.033 | 4.087 | 1,045,389 | -0.09(-2.16%) |
Mar 30, 2009 | 4.521 | 4.557 | 4.150 | 4.177 | 1,078,409 | -0.33(-7.23%) |
Mar 26, 2009 | 4.159 | 4.503 | 4.105 | 4.503 | 926,565 | +0.37(+8.97%) |
Mar 25, 2009 | 4.132 | 4.430 | 3.987 | 4.132 | 1,718,261 | +0.02(+0.44%) |
Mar 24, 2009 | 4.240 | 4.521 | 4.087 | 4.114 | 2,131,082 | -0.18(-4.21%) |
Mar 23, 2009 | 4.159 | 4.295 | 4.141 | 4.295 | 1,103,656 | +0.30(+7.47%) |
Mar 20, 2009 | 4.087 | 4.096 | 3.743 | 3.996 | 2,244,444 | -0.07(-1.78%) |
Mar 19, 2009 | 4.186 | 4.340 | 4.005 | 4.069 | 1,069,629 | +0.06(+1.58%) |
Mar 18, 2009 | 3.761 | 4.123 | 3.725 | 4.005 | 875,865 | +0.18(+4.73%) |
Mar 17, 2009 | 3.797 | 3.825 | 3.662 | 3.825 | 1,092,181 | +0.11(+2.92%) |
Mar 16, 2009 | 3.879 | 3.933 | 3.680 | 3.716 | 1,767,731 | -0.13(-3.29%) |
Mar 13, 2009 | 3.843 | 3.987 | 3.707 | 3.843 | 0 | +0.09(+2.41%) |
Mar 12, 2009 | 3.454 | 3.933 | 3.174 | 3.752 | 2,818,726 | +0.26(+7.51%) |
Mar 11, 2009 | 3.879 | 3.879 | 3.382 | 3.490 | 2,080,966 | -0.14(-3.74%) |
Mar 10, 2009 | 3.589 | 3.761 | 3.436 | 3.626 | 1,271,469 | +0.10(+2.82%) |
Mar 09, 2009 | 3.635 | 3.915 | 3.517 | 3.526 | 1,267,207 | -0.15(-4.18%) |
Mar 06, 2009 | 3.707 | 3.906 | 3.508 | 3.680 | 0 | -0.01(-0.25%) |
Mar 05, 2009 | 3.825 | 3.888 | 3.499 | 3.689 | 2,776,082 | -0.28(-7.06%) |
Mar 04, 2009 | 3.752 | 4.240 | 3.671 | 3.969 | 1,962,611 | +0.33(+8.93%) |
Mar 02, 2009 | 3.725 | 3.725 | 3.436 | 3.644 | 1,938,733 | -0.09(-2.42%) |
Feb 27, 2009 | 3.689 | 3.788 | 3.553 | 3.734 | 0 | -0.06(-1.67%) |
Feb 26, 2009 | 3.599 | 3.797 | 3.499 | 3.797 | 2,034,373 | +0.22(+6.06%) |
Feb 25, 2009 | 3.562 | 3.689 | 3.155 | 3.580 | 1,667,034 | +0.01(+0.25%) |
Feb 24, 2009 | 3.562 | 3.770 | 3.454 | 3.571 | 2,100,991 | -0.04(-1.00%) |
Feb 23, 2009 | 3.662 | 3.716 | 3.544 | 3.608 | 1,731,555 | -0.07(-1.97%) |
Feb 20, 2009 | 3.137 | 3.743 | 3.110 | 3.680 | 0 | +0.51(+15.95%) |
Feb 19, 2009 | 4.819 | 3.635 | 3.128 | 3.174 | 1,579,685 | -0.18(-5.39%) |
Feb 18, 2009 | 3.418 | 3.463 | 3.300 | 3.354 | 913,465 | -0.05(-1.59%) |
Feb 17, 2009 | 3.562 | 3.562 | 3.372 | 3.409 | 960,753 | -0.26(-7.14%) |
Feb 13, 2009 | 3.906 | 3.906 | 3.608 | 3.671 | 1,110,927 | -0.23(-5.80%) |
Feb 12, 2009 | 3.870 | 3.906 | 3.662 | 3.897 | 929,218 | -0.02(-0.46%) |
Feb 11, 2009 | 3.825 | 3.996 | 3.779 | 3.915 | 948,496 | +0.09(+2.36%) |
Feb 10, 2009 | 4.222 | 4.340 | 3.825 | 3.825 | 2,030,026 | -0.44(-10.38%) |
Feb 09, 2009 | 4.611 | 4.611 | 4.268 | 4.268 | 946,980 | -0.30(-6.53%) |
Feb 06, 2009 | 4.412 | 4.747 | 4.349 | 4.566 | 1,520,244 | +0.14(+3.06%) |
Feb 05, 2009 | 4.326 | 4.476 | 4.277 | 4.430 | 741,800 | +0.10(+2.30%) |
Feb 04, 2009 | 4.584 | 4.620 | 4.331 | 4.331 | 1,124,796 | -0.28(-6.08%) |
Feb 03, 2009 | 4.412 | 4.611 | 4.231 | 4.611 | 1,676,991 | +0.22(+4.94%) |
Feb 02, 2009 | 4.457 | 4.485 | 4.236 | 4.394 | 1,326,325 | -0.10(-2.21%) |
Jan 30, 2009 | 5.036 | 5.154 | 4.412 | 4.494 | 0 | -0.54(-10.77%) |
Jan 29, 2009 | 5.334 | 5.416 | 4.982 | 5.036 | 1,089,536 | -0.37(-6.86%) |
Jan 28, 2009 | 5.208 | 5.597 | 5.208 | 5.407 | 1,620,428 | +0.34(+6.79%) |
Jan 27, 2009 | 5.172 | 5.407 | 5.009 | 5.063 | 1,642,139 | -0.11(-2.10%) |
Jan 26, 2009 | 5.099 | 5.497 | 5.099 | 5.172 | 1,210,873 | -0.03(-0.52%) |
Jan 23, 2009 | 4.973 | 5.353 | 4.873 | 5.199 | 1,447,206 | +0.15(+3.05%) |
Jan 22, 2009 | 5.235 | 5.533 | 4.901 | 5.045 | 1,253,009 | -0.38(-7.00%) |
Jan 21, 2009 | 5.438 | 5.533 | 5.117 | 5.425 | 1,137,325 | +0.08(+1.52%) |
Jan 20, 2009 | 5.868 | 5.958 | 5.289 | 5.344 | 1,432,210 | -0.45(-7.80%) |
Jan 16, 2009 | 5.624 | 5.823 | 5.362 | 5.796 | 0 | +0.21(+3.72%) |
Jan 15, 2009 | 5.606 | 5.778 | 5.298 | 5.588 | 1,492,155 | -0.07(-1.28%) |
Jan 14, 2009 | 5.985 | 6.040 | 5.624 | 5.660 | 1,408,608 | -0.50(-8.08%) |
Jan 13, 2009 | 5.995 | 6.248 | 5.976 | 6.157 | 942,396 | +0.05(+0.89%) |
Jan 12, 2009 | 6.329 | 6.356 | 6.076 | 6.103 | 796,827 | -0.28(-4.39%) |
Jan 09, 2009 | 6.655 | 6.691 | 6.329 | 6.383 | 749,207 | -0.24(-3.55%) |
Jan 08, 2009 | 6.618 | 6.655 | 6.392 | 6.618 | 915,379 | -0.02(-0.27%) |
Jan 07, 2009 | 6.790 | 6.917 | 6.564 | 6.636 | 814,828 | -0.33(-4.68%) |
Jan 06, 2009 | 6.917 | 7.061 | 6.817 | 6.962 | 1,113,152 | +0.09(+1.32%) |
Jan 05, 2009 | 6.817 | 6.962 | 6.401 | 6.872 | 1,067,391 | +0.01(+0.13%) |
Jan 02, 2009 | 6.519 | 6.971 | 6.519 | 6.863 | 0 | +0.24(+3.55%) |
Jan 01, 2009 | 6.347 | 6.799 | 6.347 | 6.627 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.347 | 6.799 | 6.347 | 6.627 | 1,997,687 | +0.28(+4.42%) |
Dec 30, 2008 | 6.257 | 6.492 | 6.076 | 6.347 | 1,231,684 | +0.00(+0.00%) |
Dec 29, 2008 | 6.148 | 6.401 | 5.524 | 6.347 | 1,606,583 | +0.02(+0.29%) |
Dec 26, 2008 | 5.434 | 6.356 | 5.099 | 6.329 | 1,760,994 | +0.90(+16.67%) |
Dec 24, 2008 | 5.714 | 5.714 | 5.389 | 5.425 | 723,515 | -0.30(-5.21%) |
Dec 23, 2008 | 6.166 | 6.284 | 5.660 | 5.723 | 2,591,994 | -0.30(-4.95%) |
Dec 22, 2008 | 5.859 | 6.076 | 5.805 | 6.022 | 1,906,930 | +0.05(+0.91%) |
Dec 19, 2008 | 6.546 | 6.546 | 5.687 | 5.967 | 4,101,275 | -0.05(-0.90%) |
Dec 18, 2008 | 6.266 | 6.410 | 5.976 | 6.022 | 1,320,817 | -0.24(-3.90%) |
Dec 17, 2008 | 6.374 | 6.392 | 6.239 | 6.266 | 2,141,817 | -0.19(-2.94%) |
Dec 16, 2008 | 6.474 | 6.664 | 6.157 | 6.456 | 2,142,623 | +0.03(+0.42%) |
Dec 15, 2008 | 6.709 | 6.709 | 6.094 | 6.429 | 1,896,618 | -0.27(-4.05%) |
Dec 12, 2008 | 6.465 | 6.727 | 6.347 | 6.700 | 1,504,050 | +0.03(+0.41%) |
Dec 11, 2008 | 6.555 | 6.980 | 6.438 | 6.673 | 1,618,306 | +0.08(+1.23%) |
Dec 10, 2008 | 6.709 | 6.781 | 6.130 | 6.591 | 1,682,150 | -0.05(-0.82%) |
Dec 09, 2008 | 6.329 | 7.034 | 6.329 | 6.646 | 1,386,488 | -0.45(-6.37%) |
Dec 08, 2008 | 7.043 | 8.020 | 6.872 | 7.098 | 2,304,516 | +0.19(+2.75%) |
Dec 05, 2008 | 7.269 | 7.296 | 6.537 | 6.908 | 2,181,165 | -0.27(-3.78%) |
Dec 04, 2008 | 6.926 | 7.414 | 6.853 | 7.179 | 2,266,990 | +0.17(+2.45%) |
Dec 03, 2008 | 6.664 | 7.152 | 6.347 | 7.007 | 2,062,322 | +0.51(+7.79%) |
Dec 02, 2008 | 6.374 | 6.646 | 6.202 | 6.501 | 2,683,012 | +0.20(+3.16%) |