Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.801 | 9.113 | 8.657 | 8.809 | 9,161,222 | -0.02(-0.19%) |
Oct 29, 2009 | 8.792 | 8.953 | 8.733 | 8.826 | 5,204,154 | +0.15(+1.75%) |
Oct 28, 2009 | 8.758 | 9.095 | 8.573 | 8.674 | 8,261,596 | -0.08(-0.96%) |
Oct 27, 2009 | 8.970 | 9.054 | 8.581 | 8.758 | 8,364,669 | -0.25(-2.81%) |
Oct 26, 2009 | 9.291 | 9.459 | 8.927 | 9.012 | 6,279,940 | -0.27(-2.91%) |
Oct 23, 2009 | 9.299 | 9.620 | 9.198 | 9.282 | 7,074,886 | -0.13(-1.35%) |
Oct 22, 2009 | 9.476 | 9.525 | 9.037 | 9.409 | 17,306,400 | -0.42(-4.30%) |
Oct 21, 2009 | 10.14 | 10.18 | 9.814 | 9.831 | 5,492,622 | -0.23(-2.27%) |
Oct 20, 2009 | 10.03 | 10.34 | 9.983 | 10.06 | 9,274,725 | +0.21(+2.14%) |
Oct 19, 2009 | 9.848 | 9.949 | 9.603 | 9.848 | 4,327,802 | +0.16(+1.66%) |
Oct 16, 2009 | 10.03 | 10.03 | 9.443 | 9.687 | 8,952,527 | -0.44(-4.34%) |
Oct 15, 2009 | 10.41 | 10.43 | 10.07 | 10.13 | 6,712,395 | -0.42(-4.00%) |
Oct 14, 2009 | 10.47 | 10.60 | 10.26 | 10.55 | 8,436,821 | +0.38(+3.74%) |
Oct 13, 2009 | 10.29 | 10.41 | 10.14 | 10.17 | 3,770,965 | -0.15(-1.47%) |
Oct 12, 2009 | 10.68 | 10.72 | 10.26 | 10.32 | 5,145,420 | -0.16(-1.53%) |
Oct 09, 2009 | 9.975 | 10.50 | 9.949 | 10.48 | 9,764,685 | +0.51(+5.08%) |
Oct 08, 2009 | 10.29 | 10.30 | 9.848 | 9.975 | 6,274,740 | -0.17(-1.67%) |
Oct 07, 2009 | 10.33 | 10.39 | 10.05 | 10.14 | 5,481,281 | -0.28(-2.67%) |
Oct 06, 2009 | 10.34 | 10.57 | 10.26 | 10.42 | 6,317,950 | +0.30(+2.92%) |
Oct 05, 2009 | 10.15 | 10.29 | 9.874 | 10.13 | 7,070,704 | +0.08(+0.76%) |
Oct 02, 2009 | 10.09 | 10.35 | 9.966 | 10.05 | 10,685,894 | -0.21(-2.06%) |
Oct 01, 2009 | 11.19 | 11.22 | 10.24 | 10.26 | 12,153,924 | -0.92(-8.23%) |
Sep 30, 2009 | 10.98 | 11.35 | 10.98 | 11.18 | 5,397,845 | +0.20(+1.85%) |
Sep 29, 2009 | 11.22 | 11.39 | 10.97 | 10.98 | 3,517,495 | -0.19(-1.74%) |
Sep 28, 2009 | 11.02 | 11.39 | 11.00 | 11.17 | 3,542,996 | +0.24(+2.24%) |
Sep 25, 2009 | 11.01 | 11.16 | 10.83 | 10.93 | 6,515,376 | -0.24(-2.12%) |
Sep 24, 2009 | 11.61 | 11.78 | 11.07 | 11.17 | 6,231,358 | -0.37(-3.22%) |
Sep 23, 2009 | 11.73 | 11.87 | 11.50 | 11.54 | 5,104,215 | -0.18(-1.51%) |
Sep 22, 2009 | 11.98 | 11.98 | 11.71 | 11.71 | 3,363,715 | -0.07(-0.57%) |
Sep 21, 2009 | 11.40 | 11.98 | 11.39 | 11.78 | 6,079,372 | +0.33(+2.88%) |
Sep 18, 2009 | 11.48 | 11.64 | 11.34 | 11.45 | 5,334,677 | -0.03(-0.22%) |
Sep 17, 2009 | 11.81 | 11.83 | 11.45 | 11.48 | 5,807,931 | -0.18(-1.52%) |
Sep 16, 2009 | 11.78 | 11.78 | 11.44 | 11.66 | 5,975,501 | +0.05(+0.44%) |
Sep 15, 2009 | 11.71 | 11.73 | 11.49 | 11.60 | 5,048,064 | -0.10(-0.87%) |
Sep 14, 2009 | 11.60 | 11.87 | 11.60 | 11.71 | 5,051,127 | -0.02(-0.14%) |
Sep 11, 2009 | 12.31 | 12.31 | 11.57 | 11.72 | 11,509,642 | -0.34(-2.80%) |
Sep 10, 2009 | 11.36 | 12.15 | 11.24 | 12.06 | 22,844,244 | +1.29(+12.00%) |
Sep 09, 2009 | 10.90 | 11.07 | 10.66 | 10.77 | 8,313,743 | +0.05(+0.47%) |
Sep 08, 2009 | 10.66 | 10.75 | 10.46 | 10.72 | 5,019,654 | +0.24(+2.34%) |
Sep 04, 2009 | 10.05 | 10.53 | 10.02 | 10.47 | 5,500,185 | +0.38(+3.77%) |
Sep 03, 2009 | 9.645 | 10.15 | 9.645 | 10.09 | 9,041,522 | +0.53(+5.57%) |
Sep 02, 2009 | 9.510 | 9.814 | 9.502 | 9.561 | 6,641,500 | +0.00(+0.00%) |
Sep 01, 2009 | 9.823 | 10.14 | 9.519 | 9.561 | 6,753,010 | -0.26(-2.67%) |
Aug 31, 2009 | 10.15 | 10.15 | 9.772 | 9.823 | 5,244,645 | -0.38(-3.73%) |
Aug 28, 2009 | 10.06 | 10.33 | 10.02 | 10.20 | 4,769,387 | +0.22(+2.20%) |
Aug 27, 2009 | 9.958 | 10.12 | 9.797 | 9.983 | 9,644,604 | -0.11(-1.09%) |
Aug 26, 2009 | 10.30 | 10.44 | 9.975 | 10.09 | 7,680,646 | -0.24(-2.37%) |
Aug 25, 2009 | 10.22 | 10.47 | 10.18 | 10.34 | 4,318,898 | +0.16(+1.58%) |
Aug 24, 2009 | 10.30 | 10.41 | 10.13 | 10.18 | 5,375,749 | -0.01(-0.08%) |
Aug 21, 2009 | 9.882 | 10.20 | 9.738 | 10.19 | 7,109,834 | +0.46(+4.78%) |
Aug 20, 2009 | 9.231 | 9.789 | 9.231 | 9.721 | 6,659,164 | +0.43(+4.64%) |
Aug 19, 2009 | 9.147 | 9.341 | 9.020 | 9.291 | 3,960,494 | -0.04(-0.45%) |
Aug 18, 2009 | 9.299 | 9.417 | 9.253 | 9.333 | 9,318,207 | +0.13(+1.38%) |
Aug 17, 2009 | 9.223 | 9.282 | 9.122 | 9.206 | 6,527,029 | -0.21(-2.24%) |
Aug 14, 2009 | 9.603 | 9.628 | 9.299 | 9.417 | 4,919,272 | -0.18(-1.92%) |
Aug 13, 2009 | 9.603 | 9.696 | 9.459 | 9.601 | 6,579,351 | +0.11(+1.14%) |
Aug 12, 2009 | 9.417 | 9.671 | 9.358 | 9.493 | 5,746,276 | +0.17(+1.81%) |
Aug 11, 2009 | 9.358 | 9.502 | 9.172 | 9.324 | 3,903,374 | -0.09(-0.99%) |
Aug 10, 2009 | 9.417 | 9.510 | 9.333 | 9.417 | 3,263,023 | -0.07(-0.71%) |
Aug 07, 2009 | 9.747 | 9.755 | 9.443 | 9.485 | 4,456,162 | -0.07(-0.71%) |
Aug 06, 2009 | 9.764 | 9.873 | 9.459 | 9.552 | 4,526,192 | -0.20(-2.08%) |
Aug 05, 2009 | 10.14 | 10.14 | 9.637 | 9.755 | 6,511,355 | -0.35(-3.43%) |
Aug 04, 2009 | 10.05 | 10.18 | 10.03 | 10.10 | 4,980,816 | -0.01(-0.08%) |
Aug 03, 2009 | 10.31 | 10.46 | 10.06 | 10.11 | 6,851,473 | -0.09(-0.91%) |
Jul 31, 2009 | 10.15 | 10.39 | 10.03 | 10.20 | 4,145,030 | -0.08(-0.74%) |
Jul 30, 2009 | 10.30 | 10.77 | 10.20 | 10.28 | 5,409,706 | +0.09(+0.91%) |
Jul 29, 2009 | 9.932 | 10.30 | 9.814 | 10.19 | 3,944,754 | +0.09(+0.92%) |
Jul 28, 2009 | 10.04 | 10.18 | 9.882 | 10.09 | 3,800,268 | -0.11(-1.08%) |
Jul 27, 2009 | 10.15 | 10.26 | 10.01 | 10.20 | 3,388,122 | +0.01(+0.08%) |
Jul 24, 2009 | 10.01 | 10.21 | 9.823 | 10.19 | 4,360,068 | -0.19(-1.87%) |
Jul 23, 2009 | 9.865 | 10.40 | 9.645 | 10.39 | 8,647,669 | +0.52(+5.31%) |
Jul 22, 2009 | 9.544 | 9.916 | 9.544 | 9.865 | 7,341,698 | +0.32(+3.36%) |
Jul 21, 2009 | 9.789 | 9.789 | 9.367 | 9.544 | 4,649,987 | -0.19(-1.99%) |
Jul 20, 2009 | 9.620 | 9.797 | 9.459 | 9.738 | 4,275,739 | +0.17(+1.77%) |
Jul 17, 2009 | 9.333 | 9.620 | 8.868 | 9.569 | 2,856,568 | +0.25(+2.72%) |
Jul 16, 2009 | 9.443 | 9.443 | 9.088 | 9.316 | 5,469,174 | -0.19(-1.96%) |
Jul 15, 2009 | 9.198 | 9.502 | 9.153 | 9.502 | 5,204,681 | +0.59(+6.64%) |
Jul 14, 2009 | 8.868 | 8.970 | 8.792 | 8.910 | 2,373,030 | -0.03(-0.38%) |
Jul 13, 2009 | 8.767 | 8.944 | 8.522 | 8.944 | 3,266,700 | +0.23(+2.62%) |
Jul 10, 2009 | 8.564 | 8.801 | 8.446 | 8.716 | 5,121,883 | +0.14(+1.57%) |
Jul 09, 2009 | 8.573 | 8.767 | 8.480 | 8.581 | 4,870,999 | +0.15(+1.80%) |
Jul 08, 2009 | 8.353 | 8.488 | 8.150 | 8.429 | 7,287,915 | +0.41(+5.05%) |
Jul 07, 2009 | 8.319 | 8.454 | 8.024 | 8.024 | 2,889,427 | -0.29(-3.46%) |
Jul 06, 2009 | 8.530 | 8.530 | 8.108 | 8.311 | 3,208,883 | -0.22(-2.57%) |
Jul 02, 2009 | 8.302 | 8.615 | 8.218 | 8.530 | 5,004,616 | +0.05(+0.60%) |
Jul 01, 2009 | 8.353 | 8.674 | 8.319 | 8.480 | 3,495,531 | +0.21(+2.55%) |
Jun 30, 2009 | 8.437 | 8.497 | 8.142 | 8.269 | 4,461,307 | -0.15(-1.81%) |
Jun 29, 2009 | 8.387 | 8.463 | 8.205 | 8.421 | 5,657,454 | -0.04(-0.50%) |
Jun 26, 2009 | 8.412 | 8.556 | 8.328 | 8.463 | 5,330,434 | +0.03(+0.40%) |
Jun 25, 2009 | 8.421 | 8.573 | 8.260 | 8.429 | 2,969,116 | +0.05(+0.60%) |
Jun 24, 2009 | 8.150 | 8.421 | 8.100 | 8.378 | 3,504,827 | +0.28(+3.44%) |
Jun 23, 2009 | 7.838 | 8.184 | 7.703 | 8.100 | 4,777,574 | +0.29(+3.68%) |
Jun 22, 2009 | 8.159 | 8.184 | 7.812 | 7.812 | 2,923,109 | -0.36(-4.44%) |
Jun 19, 2009 | 8.361 | 8.412 | 8.133 | 8.176 | 2,840,726 | -0.04(-0.51%) |
Jun 18, 2009 | 8.260 | 8.412 | 8.083 | 8.218 | 3,280,754 | -0.08(-0.92%) |
Jun 17, 2009 | 8.176 | 8.539 | 7.973 | 8.294 | 6,123,243 | +0.09(+1.13%) |
Jun 16, 2009 | 8.471 | 8.514 | 8.066 | 8.201 | 7,353,602 | -0.29(-3.38%) |
Jun 15, 2009 | 8.505 | 8.598 | 8.345 | 8.488 | 2,331,275 | -0.18(-2.05%) |
Jun 12, 2009 | 8.733 | 8.767 | 8.412 | 8.666 | 4,424,384 | -0.20(-2.29%) |
Jun 11, 2009 | 8.699 | 9.003 | 8.640 | 8.868 | 5,474,741 | +0.23(+2.64%) |
Jun 10, 2009 | 8.725 | 8.758 | 8.404 | 8.640 | 3,988,498 | +0.04(+0.49%) |
Jun 09, 2009 | 8.361 | 8.733 | 8.311 | 8.598 | 4,432,115 | +0.37(+4.52%) |
Jun 08, 2009 | 8.168 | 8.285 | 7.998 | 8.226 | 2,846,474 | -0.06(-0.71%) |
Jun 05, 2009 | 8.446 | 8.454 | 8.150 | 8.285 | 2,437,819 | -0.06(-0.71%) |
Jun 04, 2009 | 8.041 | 8.387 | 8.024 | 8.345 | 3,345,950 | +0.34(+4.22%) |
Jun 03, 2009 | 8.252 | 8.260 | 7.872 | 8.007 | 3,099,424 | -0.25(-3.07%) |
Jun 02, 2009 | 8.302 | 8.514 | 8.117 | 8.260 | 4,878,004 | -0.10(-1.21%) |
Jun 01, 2009 | 8.184 | 8.471 | 8.083 | 8.361 | 4,274,518 | +0.31(+3.88%) |
May 29, 2009 | 7.838 | 8.142 | 7.812 | 8.049 | 5,276,686 | +0.26(+3.36%) |
May 28, 2009 | 7.710 | 7.888 | 7.517 | 7.787 | 3,184,931 | +0.12(+1.54%) |
May 27, 2009 | 7.652 | 8.041 | 7.584 | 7.669 | 5,106,260 | +0.05(+0.67%) |
May 26, 2009 | 7.297 | 7.644 | 7.264 | 7.618 | 4,486,941 | +0.29(+3.92%) |
May 22, 2009 | 7.492 | 7.542 | 7.297 | 7.331 | 1,776,427 | -0.14(-1.92%) |
May 21, 2009 | 7.584 | 7.644 | 7.280 | 7.475 | 3,333,952 | -0.10(-1.34%) |
May 20, 2009 | 7.728 | 7.867 | 7.559 | 7.576 | 2,418,149 | -0.08(-0.99%) |
May 19, 2009 | 7.703 | 7.821 | 7.542 | 7.652 | 3,332,396 | +0.03(+0.33%) |
May 18, 2009 | 7.525 | 7.703 | 7.399 | 7.627 | 3,069,343 | +0.23(+3.08%) |
May 15, 2009 | 7.306 | 7.508 | 7.306 | 7.399 | 4,115,666 | +0.14(+1.86%) |
May 14, 2009 | 6.951 | 7.390 | 6.926 | 7.264 | 3,778,212 | +0.33(+4.75%) |
May 13, 2009 | 7.044 | 7.314 | 6.934 | 6.934 | 5,512,830 | -0.22(-3.07%) |
May 12, 2009 | 7.618 | 7.635 | 7.052 | 7.154 | 6,293,353 | -0.46(-5.99%) |
May 11, 2009 | 7.669 | 7.897 | 7.432 | 7.610 | 3,163,635 | -0.03(-0.44%) |
May 08, 2009 | 7.863 | 7.956 | 7.356 | 7.644 | 4,271,794 | -0.12(-1.52%) |
May 07, 2009 | 8.235 | 8.252 | 7.576 | 7.762 | 7,563,418 | -0.49(-5.94%) |
May 06, 2009 | 8.319 | 8.395 | 8.201 | 8.252 | 4,597,267 | -0.04(-0.51%) |
May 05, 2009 | 8.235 | 8.361 | 8.041 | 8.294 | 4,444,392 | +0.08(+1.03%) |
May 04, 2009 | 8.066 | 8.328 | 7.931 | 8.209 | 6,778,406 | +0.42(+5.42%) |
May 01, 2009 | 7.779 | 8.024 | 7.517 | 7.787 | 6,751,502 | +0.32(+4.30%) |
Apr 30, 2009 | 7.255 | 7.745 | 7.145 | 7.466 | 8,149,660 | +0.28(+3.88%) |
Apr 29, 2009 | 7.002 | 7.323 | 6.774 | 7.188 | 7,320,356 | +0.41(+6.11%) |
Apr 28, 2009 | 7.103 | 7.103 | 6.689 | 6.774 | 7,870,196 | -0.36(-5.09%) |
Apr 27, 2009 | 7.069 | 7.390 | 6.951 | 7.137 | 6,614,210 | -0.03(-0.35%) |
Apr 24, 2009 | 7.534 | 7.559 | 6.630 | 7.162 | 15,932,096 | -0.65(-8.32%) |
Apr 23, 2009 | 7.432 | 7.872 | 7.138 | 7.812 | 10,897,108 | +0.39(+5.23%) |
Apr 22, 2009 | 7.331 | 7.753 | 7.297 | 7.424 | 4,454,164 | -0.03(-0.45%) |
Apr 21, 2009 | 7.373 | 7.492 | 7.238 | 7.458 | 3,248,389 | +0.04(+0.57%) |
Apr 20, 2009 | 7.441 | 7.576 | 7.280 | 7.416 | 4,504,625 | -0.19(-2.55%) |
Apr 17, 2009 | 7.593 | 7.732 | 7.348 | 7.610 | 3,875,145 | +0.03(+0.45%) |
Apr 16, 2009 | 7.660 | 7.855 | 7.323 | 7.576 | 7,711,448 | +0.09(+1.24%) |
Apr 15, 2009 | 7.517 | 7.551 | 7.306 | 7.483 | 3,899,259 | -0.08(-1.01%) |
Apr 14, 2009 | 7.601 | 7.703 | 7.416 | 7.559 | 3,889,581 | +0.03(+0.34%) |
Apr 13, 2009 | 7.686 | 7.686 | 7.238 | 7.534 | 4,314,223 | -0.25(-3.25%) |
Apr 09, 2009 | 7.584 | 7.812 | 7.525 | 7.787 | 5,841,503 | +0.35(+4.77%) |
Apr 08, 2009 | 7.162 | 7.432 | 7.103 | 7.432 | 4,479,015 | +0.34(+4.76%) |
Apr 07, 2009 | 7.069 | 7.196 | 7.010 | 7.095 | 2,923,759 | -0.14(-1.87%) |
Apr 06, 2009 | 7.432 | 7.449 | 7.052 | 7.230 | 2,623,838 | -0.24(-3.17%) |
Apr 03, 2009 | 7.221 | 7.470 | 7.061 | 7.466 | 4,112,312 | +0.03(+0.34%) |
Apr 02, 2009 | 7.390 | 7.593 | 7.171 | 7.441 | 5,556,088 | +0.30(+4.26%) |
Apr 01, 2009 | 6.807 | 7.255 | 6.579 | 7.137 | 4,918,687 | +0.33(+4.84%) |
Mar 31, 2009 | 6.833 | 6.934 | 6.748 | 6.807 | 2,652,009 | +0.08(+1.13%) |
Mar 30, 2009 | 6.681 | 6.799 | 6.503 | 6.731 | 4,224,185 | -0.03(-0.38%) |
Mar 26, 2009 | 6.562 | 6.833 | 6.512 | 6.757 | 5,966,332 | +0.34(+5.26%) |
Mar 25, 2009 | 6.579 | 6.757 | 6.258 | 6.419 | 5,107,175 | -0.14(-2.06%) |
Mar 24, 2009 | 6.985 | 6.985 | 6.478 | 6.554 | 5,643,010 | -0.63(-8.81%) |
Mar 23, 2009 | 6.959 | 7.188 | 6.664 | 7.188 | 6,603,068 | +0.69(+10.66%) |
Mar 20, 2009 | 6.647 | 6.807 | 6.351 | 6.495 | 7,690,861 | -0.40(-5.76%) |
Mar 19, 2009 | 6.858 | 6.959 | 6.715 | 6.892 | 2,912,734 | +0.08(+1.12%) |
Mar 18, 2009 | 6.427 | 6.834 | 6.351 | 6.816 | 4,860,824 | +0.30(+4.67%) |
Mar 17, 2009 | 6.132 | 6.529 | 6.106 | 6.512 | 3,512,196 | +0.36(+5.91%) |
Mar 16, 2009 | 6.588 | 6.664 | 6.098 | 6.149 | 4,022,515 | -0.37(-5.70%) |
Mar 13, 2009 | 6.605 | 6.774 | 6.351 | 6.520 | 4,669,874 | +0.01(+0.13%) |
Mar 12, 2009 | 6.444 | 6.596 | 6.334 | 6.512 | 5,033,318 | +0.01(+0.13%) |
Mar 11, 2009 | 6.419 | 6.681 | 6.394 | 6.503 | 5,889,299 | +0.12(+1.85%) |
Mar 10, 2009 | 5.954 | 6.410 | 5.794 | 6.385 | 5,176,291 | +0.52(+8.78%) |
Mar 09, 2009 | 5.828 | 6.157 | 5.811 | 5.870 | 3,924,969 | +0.01(+0.14%) |
Mar 06, 2009 | 5.895 | 5.965 | 5.600 | 5.861 | 4,176,247 | +0.02(+0.29%) |
Mar 05, 2009 | 5.625 | 6.064 | 5.600 | 5.845 | 5,987,018 | +0.14(+2.52%) |
Mar 04, 2009 | 5.971 | 5.980 | 5.591 | 5.701 | 5,939,914 | +0.46(+8.70%) |
Mar 02, 2009 | 5.439 | 5.507 | 5.194 | 5.245 | 4,697,083 | -0.24(-4.46%) |
Feb 27, 2009 | 5.059 | 5.566 | 5.025 | 5.490 | 4,679,200 | +0.40(+7.79%) |
Feb 26, 2009 | 5.414 | 5.465 | 5.076 | 5.093 | 2,586,802 | -0.29(-5.34%) |
Feb 25, 2009 | 5.346 | 5.490 | 5.144 | 5.380 | 2,519,097 | -0.05(-0.93%) |
Feb 24, 2009 | 4.916 | 5.481 | 4.848 | 5.431 | 4,416,739 | +0.56(+11.44%) |
Feb 23, 2009 | 4.983 | 5.093 | 4.856 | 4.873 | 2,351,971 | -0.09(-1.87%) |
Feb 20, 2009 | 5.025 | 5.076 | 4.780 | 4.966 | 4,775,623 | -0.15(-2.97%) |
Feb 19, 2009 | 5.414 | 5.456 | 5.118 | 5.118 | 2,538,330 | -0.19(-3.50%) |
Feb 18, 2009 | 5.152 | 5.481 | 5.152 | 5.304 | 4,486,988 | +0.18(+3.46%) |
Feb 17, 2009 | 5.245 | 5.312 | 5.067 | 5.127 | 3,899,690 | -0.28(-5.16%) |
Feb 13, 2009 | 5.363 | 5.591 | 5.329 | 5.405 | 3,112,375 | -0.01(-0.16%) |
Feb 12, 2009 | 5.228 | 5.456 | 4.873 | 5.414 | 4,820,275 | +0.36(+7.19%) |
Feb 11, 2009 | 5.279 | 5.330 | 4.890 | 5.051 | 5,898,727 | -0.22(-4.17%) |
Feb 10, 2009 | 5.338 | 5.583 | 5.211 | 5.270 | 6,265,596 | -0.11(-2.04%) |
Feb 09, 2009 | 5.591 | 5.693 | 5.329 | 5.380 | 9,620,106 | -0.34(-5.91%) |
Feb 06, 2009 | 5.025 | 5.777 | 5.017 | 5.718 | 18,863,610 | +1.48(+34.86%) |
Feb 05, 2009 | 4.113 | 4.341 | 4.079 | 4.240 | 5,381,412 | +0.09(+2.24%) |
Feb 04, 2009 | 4.054 | 4.324 | 4.020 | 4.147 | 6,536,342 | +0.08(+2.08%) |
Feb 03, 2009 | 3.708 | 4.062 | 3.708 | 4.062 | 3,735,793 | +0.35(+9.57%) |
Feb 02, 2009 | 3.564 | 3.725 | 3.547 | 3.708 | 2,532,549 | +0.06(+1.62%) |
Jan 30, 2009 | 3.902 | 3.919 | 3.611 | 3.649 | 2,877,351 | -0.21(-5.47%) |
Jan 29, 2009 | 3.970 | 4.003 | 3.801 | 3.860 | 2,268,047 | -0.18(-4.39%) |
Jan 28, 2009 | 3.758 | 4.134 | 3.750 | 4.037 | 5,224,034 | +0.31(+8.39%) |
Jan 27, 2009 | 3.758 | 3.866 | 3.632 | 3.725 | 3,535,020 | -0.03(-0.90%) |
Jan 26, 2009 | 3.682 | 3.885 | 3.598 | 3.758 | 3,401,893 | +0.09(+2.53%) |
Jan 23, 2009 | 3.387 | 3.775 | 3.378 | 3.666 | 2,418,679 | +0.19(+5.60%) |
Jan 22, 2009 | 3.480 | 3.606 | 3.387 | 3.471 | 1,649,440 | -0.11(-3.07%) |
Jan 21, 2009 | 3.463 | 3.606 | 3.277 | 3.581 | 3,691,777 | +0.14(+4.18%) |
Jan 20, 2009 | 3.826 | 3.826 | 3.438 | 3.438 | 2,480,722 | -0.44(-11.33%) |
Jan 16, 2009 | 3.775 | 3.894 | 3.666 | 3.877 | 2,773,527 | +0.12(+3.15%) |
Jan 15, 2009 | 3.657 | 3.767 | 3.480 | 3.758 | 4,674,346 | +0.09(+2.53%) |
Jan 14, 2009 | 3.834 | 3.860 | 3.666 | 3.666 | 2,838,053 | -0.23(-5.86%) |
Jan 13, 2009 | 3.936 | 4.046 | 3.818 | 3.894 | 3,674,097 | -0.06(-1.50%) |
Jan 12, 2009 | 4.172 | 4.172 | 3.919 | 3.953 | 3,401,776 | -0.23(-5.45%) |
Jan 09, 2009 | 4.367 | 4.392 | 4.164 | 4.181 | 5,083,151 | -0.30(-6.78%) |
Jan 08, 2009 | 4.755 | 4.755 | 4.434 | 4.485 | 6,060,227 | -0.30(-6.18%) |
Jan 07, 2009 | 4.975 | 5.000 | 4.730 | 4.780 | 3,987,686 | -0.27(-5.35%) |
Jan 06, 2009 | 4.755 | 5.135 | 4.721 | 5.051 | 1,976,364 | +0.35(+7.55%) |
Jan 05, 2009 | 4.747 | 4.814 | 4.603 | 4.696 | 2,730,077 | -0.03(-0.54%) |
Jan 02, 2009 | 4.688 | 4.780 | 4.637 | 4.721 | 4,068,090 | +0.04(+0.90%) |
Dec 31, 2008 | 4.426 | 4.722 | 4.324 | 4.679 | 2,189,817 | +0.27(+6.13%) |
Dec 30, 2008 | 4.274 | 4.426 | 4.223 | 4.409 | 1,401,858 | +0.17(+3.98%) |
Dec 29, 2008 | 4.307 | 4.383 | 4.147 | 4.240 | 1,291,104 | -0.11(-2.52%) |
Dec 26, 2008 | 4.333 | 4.350 | 4.248 | 4.350 | 641,999 | +0.03(+0.78%) |
Dec 24, 2008 | 4.265 | 4.333 | 4.223 | 4.316 | 483,190 | +0.02(+0.39%) |
Dec 23, 2008 | 4.324 | 4.417 | 4.248 | 4.299 | 1,693,640 | -0.05(-1.17%) |
Dec 22, 2008 | 4.586 | 4.586 | 4.223 | 4.350 | 3,823,754 | -0.21(-4.63%) |
Dec 19, 2008 | 4.527 | 4.776 | 4.468 | 4.561 | 4,755,710 | +0.09(+2.08%) |
Dec 18, 2008 | 4.578 | 4.603 | 4.417 | 4.468 | 3,971,525 | -0.14(-3.11%) |
Dec 17, 2008 | 4.434 | 4.654 | 4.341 | 4.611 | 3,316,122 | +0.19(+4.20%) |
Dec 16, 2008 | 4.090 | 4.519 | 4.029 | 4.426 | 5,546,425 | +0.42(+10.55%) |
Dec 15, 2008 | 4.181 | 4.206 | 3.864 | 4.003 | 4,176,419 | +0.28(+7.48%) |
Dec 12, 2008 | 3.438 | 3.733 | 3.319 | 3.725 | 3,059,336 | +0.22(+6.26%) |
Dec 11, 2008 | 3.590 | 3.682 | 3.463 | 3.505 | 2,642,932 | -0.13(-3.49%) |
Dec 10, 2008 | 3.691 | 3.885 | 3.589 | 3.632 | 3,845,449 | +0.08(+2.14%) |
Dec 09, 2008 | 3.573 | 3.843 | 3.471 | 3.556 | 5,570,910 | -0.04(-1.17%) |
Dec 08, 2008 | 3.336 | 3.682 | 3.329 | 3.598 | 5,820,277 | +0.38(+11.81%) |
Dec 05, 2008 | 3.319 | 3.319 | 3.015 | 3.218 | 7,449,645 | -0.14(-4.03%) |
Dec 04, 2008 | 3.328 | 3.454 | 3.235 | 3.353 | 6,826,804 | +0.00(+0.00%) |
Dec 03, 2008 | 3.260 | 3.530 | 3.218 | 3.353 | 10,988,969 | -0.32(-8.74%) |
Dec 02, 2008 | 3.775 | 4.020 | 3.522 | 3.674 | 9,980,444 | -0.70(-16.02%) |
Dec 01, 2008 | 4.434 | 4.552 | 4.358 | 4.375 | 2,938,354 | -0.18(-3.90%) |
Nov 28, 2008 | 4.535 | 4.561 | 4.409 | 4.552 | 628,851 | -0.05(-1.10%) |
Nov 26, 2008 | 3.995 | 4.611 | 3.927 | 4.603 | 2,712,307 | +0.57(+14.26%) |
Nov 25, 2008 | 4.113 | 4.122 | 3.834 | 4.029 | 2,945,730 | -0.01(-0.21%) |
Nov 24, 2008 | 3.860 | 4.054 | 3.758 | 4.037 | 2,484,879 | +0.27(+7.17%) |
Nov 21, 2008 | 3.674 | 3.775 | 3.438 | 3.767 | 4,515,396 | +0.10(+2.76%) |
Nov 20, 2008 | 3.699 | 3.885 | 3.598 | 3.666 | 3,837,890 | -0.10(-2.69%) |
Nov 19, 2008 | 4.096 | 4.139 | 3.750 | 3.767 | 2,404,797 | -0.34(-8.23%) |
Nov 18, 2008 | 4.265 | 4.316 | 3.986 | 4.105 | 3,967,993 | -0.16(-3.76%) |
Nov 17, 2008 | 4.426 | 4.519 | 4.206 | 4.265 | 3,063,635 | -0.20(-4.54%) |
Nov 14, 2008 | 4.848 | 4.856 | 4.274 | 4.468 | 6,651,014 | -0.71(-13.70%) |
Nov 13, 2008 | 4.806 | 5.186 | 4.510 | 5.177 | 3,255,757 | +0.36(+7.54%) |
Nov 12, 2008 | 4.907 | 5.021 | 4.772 | 4.814 | 3,538,026 | -0.15(-3.06%) |
Nov 11, 2008 | 5.177 | 5.177 | 4.958 | 4.966 | 2,743,030 | -0.20(-3.92%) |
Nov 10, 2008 | 5.389 | 5.397 | 5.068 | 5.169 | 3,935,468 | -0.15(-2.86%) |
Nov 07, 2008 | 6.014 | 6.014 | 4.992 | 5.321 | 7,986,605 | -0.10(-1.87%) |
Nov 06, 2008 | 5.912 | 5.938 | 5.414 | 5.422 | 6,531,470 | -0.57(-9.58%) |
Nov 05, 2008 | 5.997 | 6.182 | 5.878 | 5.997 | 5,623,205 | -0.07(-1.11%) |
Nov 04, 2008 | 5.988 | 6.208 | 5.870 | 6.064 | 2,444,778 | +0.19(+3.16%) |