Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.39 | 10.49 | 10.15 | 10.47 | 4,180,630 | +0.04(+0.41%) |
Nov 27, 2009 | 10.26 | 10.55 | 10.22 | 10.43 | 2,326,240 | -0.23(-2.15%) |
Nov 25, 2009 | 10.71 | 10.83 | 10.62 | 10.66 | 3,474,034 | +0.01(+0.08%) |
Nov 24, 2009 | 10.55 | 10.71 | 10.52 | 10.65 | 4,528,615 | +0.08(+0.72%) |
Nov 23, 2009 | 10.56 | 10.68 | 10.40 | 10.58 | 5,489,276 | +0.24(+2.30%) |
Nov 20, 2009 | 10.34 | 10.40 | 10.19 | 10.34 | 4,528,534 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.53 | 10.12 | 10.40 | 6,436,808 | -0.28(-2.63%) |
Nov 18, 2009 | 10.61 | 10.72 | 10.55 | 10.69 | 4,642,838 | +0.04(+0.40%) |
Nov 17, 2009 | 10.49 | 10.65 | 10.46 | 10.64 | 3,009,235 | +0.09(+0.81%) |
Nov 16, 2009 | 10.37 | 10.68 | 10.34 | 10.56 | 5,470,652 | +0.28(+2.73%) |
Nov 13, 2009 | 10.22 | 10.34 | 10.08 | 10.28 | 3,513,001 | +0.05(+0.50%) |
Nov 12, 2009 | 10.28 | 10.52 | 10.18 | 10.23 | 3,717,897 | -0.13(-1.23%) |
Nov 11, 2009 | 10.38 | 10.66 | 10.27 | 10.35 | 6,979,732 | +0.09(+0.83%) |
Nov 10, 2009 | 10.31 | 10.45 | 10.13 | 10.27 | 5,258,767 | -0.13(-1.23%) |
Nov 09, 2009 | 10.42 | 10.63 | 10.30 | 10.40 | 8,433,187 | +0.18(+1.75%) |
Nov 06, 2009 | 9.614 | 10.31 | 9.597 | 10.22 | 24,752,396 | +0.88(+9.48%) |
Nov 05, 2009 | 9.069 | 9.410 | 8.899 | 9.333 | 9,776,765 | +0.54(+6.20%) |
Nov 04, 2009 | 9.086 | 9.137 | 8.780 | 8.788 | 5,172,831 | -0.07(-0.77%) |
Nov 03, 2009 | 8.678 | 8.874 | 8.550 | 8.857 | 4,140,334 | +0.08(+0.87%) |
Nov 02, 2009 | 8.925 | 8.984 | 8.550 | 8.780 | 6,943,657 | -0.09(-1.05%) |
Oct 30, 2009 | 8.865 | 9.180 | 8.720 | 8.874 | 9,094,681 | -0.02(-0.19%) |
Oct 29, 2009 | 8.857 | 9.018 | 8.797 | 8.891 | 5,166,354 | +0.15(+1.75%) |
Oct 28, 2009 | 8.823 | 9.161 | 8.635 | 8.737 | 8,201,589 | -0.09(-0.96%) |
Oct 27, 2009 | 9.035 | 9.120 | 8.644 | 8.823 | 8,303,913 | -0.26(-2.81%) |
Oct 26, 2009 | 9.359 | 9.529 | 8.993 | 9.078 | 6,234,326 | -0.27(-2.91%) |
Oct 23, 2009 | 9.367 | 9.690 | 9.265 | 9.350 | 7,023,498 | -0.13(-1.35%) |
Oct 22, 2009 | 9.546 | 9.595 | 9.103 | 9.478 | 17,180,698 | -0.43(-4.30%) |
Oct 21, 2009 | 10.21 | 10.25 | 9.886 | 9.903 | 5,452,727 | -0.23(-2.27%) |
Oct 20, 2009 | 10.10 | 10.41 | 10.06 | 10.13 | 9,207,359 | +0.21(+2.14%) |
Oct 19, 2009 | 9.920 | 10.02 | 9.673 | 9.920 | 4,296,367 | +0.16(+1.66%) |
Oct 16, 2009 | 10.10 | 10.11 | 9.512 | 9.758 | 8,887,501 | -0.44(-4.34%) |
Oct 15, 2009 | 10.49 | 10.51 | 10.14 | 10.20 | 6,663,640 | -0.43(-4.00%) |
Oct 14, 2009 | 10.55 | 10.68 | 10.34 | 10.63 | 8,375,541 | +0.38(+3.74%) |
Oct 13, 2009 | 10.36 | 10.48 | 10.21 | 10.24 | 3,743,575 | -0.15(-1.47%) |
Oct 12, 2009 | 10.75 | 10.80 | 10.34 | 10.40 | 5,108,046 | -0.16(-1.53%) |
Oct 09, 2009 | 10.05 | 10.58 | 10.02 | 10.56 | 9,693,760 | +0.51(+5.08%) |
Oct 08, 2009 | 10.36 | 10.38 | 9.920 | 10.05 | 6,229,164 | -0.17(-1.67%) |
Oct 07, 2009 | 10.40 | 10.46 | 10.12 | 10.22 | 5,441,469 | -0.28(-2.67%) |
Oct 06, 2009 | 10.41 | 10.65 | 10.34 | 10.50 | 6,272,060 | +0.30(+2.92%) |
Oct 05, 2009 | 10.23 | 10.36 | 9.946 | 10.20 | 7,019,347 | +0.08(+0.76%) |
Oct 02, 2009 | 10.17 | 10.42 | 10.04 | 10.12 | 10,608,278 | -0.21(-2.06%) |
Oct 01, 2009 | 11.27 | 11.30 | 10.32 | 10.34 | 12,065,645 | -0.93(-8.23%) |
Sep 30, 2009 | 11.06 | 11.43 | 11.06 | 11.26 | 5,358,638 | +0.20(+1.85%) |
Sep 29, 2009 | 11.30 | 11.47 | 11.05 | 11.06 | 3,491,946 | -0.20(-1.74%) |
Sep 28, 2009 | 11.10 | 11.47 | 11.08 | 11.26 | 3,517,262 | +0.25(+2.24%) |
Sep 25, 2009 | 11.09 | 11.24 | 10.91 | 11.01 | 6,468,052 | -0.24(-2.12%) |
Sep 24, 2009 | 11.70 | 11.87 | 11.15 | 11.25 | 6,186,097 | -0.37(-3.22%) |
Sep 23, 2009 | 11.82 | 11.95 | 11.59 | 11.62 | 5,067,141 | -0.18(-1.51%) |
Sep 22, 2009 | 12.06 | 12.06 | 11.79 | 11.80 | 3,339,283 | -0.07(-0.57%) |
Sep 21, 2009 | 11.49 | 12.07 | 11.48 | 11.87 | 6,035,215 | +0.33(+2.88%) |
Sep 18, 2009 | 11.56 | 11.72 | 11.42 | 11.54 | 5,295,929 | -0.03(-0.22%) |
Sep 17, 2009 | 11.89 | 11.92 | 11.54 | 11.56 | 5,765,745 | -0.18(-1.52%) |
Sep 16, 2009 | 11.87 | 11.87 | 11.53 | 11.74 | 5,932,099 | +0.05(+0.44%) |
Sep 15, 2009 | 11.80 | 11.81 | 11.58 | 11.69 | 5,011,398 | -0.10(-0.87%) |
Sep 14, 2009 | 11.69 | 11.95 | 11.68 | 11.79 | 5,014,439 | -0.02(-0.14%) |
Sep 11, 2009 | 12.40 | 12.40 | 11.66 | 11.81 | 11,426,042 | -0.34(-2.80%) |
Sep 10, 2009 | 11.44 | 12.23 | 11.32 | 12.15 | 22,678,316 | +1.30(+12.00%) |
Sep 09, 2009 | 10.97 | 11.15 | 10.74 | 10.85 | 8,253,357 | +0.05(+0.47%) |
Sep 08, 2009 | 10.74 | 10.83 | 10.53 | 10.80 | 4,983,194 | +0.25(+2.34%) |
Sep 04, 2009 | 10.12 | 10.61 | 10.09 | 10.55 | 5,460,235 | +0.38(+3.77%) |
Sep 03, 2009 | 9.716 | 10.23 | 9.716 | 10.17 | 8,975,850 | +0.54(+5.56%) |
Sep 02, 2009 | 9.580 | 9.886 | 9.571 | 9.631 | 6,593,260 | +0.00(+0.00%) |
Sep 01, 2009 | 9.895 | 10.22 | 9.588 | 9.631 | 6,703,960 | -0.26(-2.67%) |
Aug 31, 2009 | 10.23 | 10.23 | 9.843 | 9.895 | 5,206,551 | -0.38(-3.72%) |
Aug 28, 2009 | 10.13 | 10.40 | 10.09 | 10.28 | 4,734,745 | +0.22(+2.20%) |
Aug 27, 2009 | 10.03 | 10.19 | 9.869 | 10.06 | 9,574,551 | -0.11(-1.09%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.05 | 10.17 | 7,624,858 | -0.25(-2.37%) |
Aug 25, 2009 | 10.29 | 10.55 | 10.25 | 10.41 | 4,287,528 | +0.16(+1.58%) |
Aug 24, 2009 | 10.37 | 10.48 | 10.20 | 10.25 | 5,336,703 | -0.01(-0.08%) |
Aug 21, 2009 | 9.954 | 10.28 | 9.809 | 10.26 | 7,058,193 | +0.47(+4.78%) |
Aug 20, 2009 | 9.299 | 9.860 | 9.299 | 9.792 | 6,610,796 | +0.43(+4.64%) |
Aug 19, 2009 | 9.214 | 9.410 | 9.086 | 9.359 | 3,931,727 | -0.04(-0.45%) |
Aug 18, 2009 | 9.367 | 9.486 | 9.320 | 9.401 | 9,250,525 | +0.13(+1.38%) |
Aug 17, 2009 | 9.290 | 9.350 | 9.188 | 9.273 | 6,479,620 | -0.21(-2.24%) |
Aug 14, 2009 | 9.673 | 9.699 | 9.367 | 9.486 | 4,883,541 | -0.19(-1.92%) |
Aug 13, 2009 | 9.673 | 9.767 | 9.529 | 9.672 | 6,531,563 | +0.11(+1.14%) |
Aug 12, 2009 | 9.486 | 9.741 | 9.427 | 9.563 | 5,704,539 | +0.17(+1.81%) |
Aug 11, 2009 | 9.427 | 9.571 | 9.239 | 9.393 | 3,875,022 | -0.09(-0.99%) |
Aug 10, 2009 | 9.486 | 9.580 | 9.401 | 9.486 | 3,239,322 | -0.07(-0.71%) |
Aug 07, 2009 | 9.818 | 9.826 | 9.512 | 9.554 | 4,423,795 | -0.07(-0.71%) |
Aug 06, 2009 | 9.835 | 9.945 | 9.529 | 9.622 | 4,493,316 | -0.20(-2.08%) |
Aug 05, 2009 | 10.21 | 10.21 | 9.707 | 9.826 | 6,464,060 | -0.35(-3.43%) |
Aug 04, 2009 | 10.12 | 10.25 | 10.11 | 10.18 | 4,944,639 | -0.01(-0.08%) |
Aug 03, 2009 | 10.39 | 10.53 | 10.13 | 10.18 | 6,801,708 | -0.09(-0.91%) |
Jul 31, 2009 | 10.23 | 10.46 | 10.10 | 10.28 | 4,114,923 | -0.08(-0.74%) |
Jul 30, 2009 | 10.38 | 10.85 | 10.28 | 10.35 | 5,370,413 | +0.09(+0.91%) |
Jul 29, 2009 | 10.01 | 10.38 | 9.886 | 10.26 | 3,916,102 | +0.09(+0.92%) |
Jul 28, 2009 | 10.12 | 10.25 | 9.954 | 10.17 | 3,772,665 | -0.11(-1.08%) |
Jul 27, 2009 | 10.22 | 10.34 | 10.08 | 10.28 | 3,363,513 | +0.01(+0.08%) |
Jul 24, 2009 | 10.08 | 10.29 | 9.895 | 10.27 | 4,328,399 | -0.20(-1.87%) |
Jul 23, 2009 | 9.937 | 10.47 | 9.716 | 10.46 | 8,584,858 | +0.53(+5.31%) |
Jul 22, 2009 | 9.614 | 9.988 | 9.614 | 9.937 | 7,288,373 | +0.32(+3.36%) |
Jul 21, 2009 | 9.860 | 9.860 | 9.435 | 9.614 | 4,616,213 | -0.20(-1.99%) |
Jul 20, 2009 | 9.690 | 9.869 | 9.529 | 9.809 | 4,244,683 | +0.17(+1.77%) |
Jul 17, 2009 | 9.401 | 9.690 | 8.933 | 9.639 | 2,835,820 | +0.26(+2.72%) |
Jul 16, 2009 | 9.512 | 9.512 | 9.154 | 9.384 | 5,429,449 | -0.19(-1.96%) |
Jul 15, 2009 | 9.265 | 9.571 | 9.220 | 9.571 | 5,166,877 | +0.60(+6.64%) |
Jul 14, 2009 | 8.933 | 9.035 | 8.857 | 8.976 | 2,355,793 | -0.03(-0.38%) |
Jul 13, 2009 | 8.831 | 9.010 | 8.584 | 9.010 | 3,242,973 | +0.23(+2.62%) |
Jul 10, 2009 | 8.627 | 8.865 | 8.508 | 8.780 | 5,084,680 | +0.14(+1.57%) |
Jul 09, 2009 | 8.635 | 8.831 | 8.542 | 8.644 | 4,835,619 | +0.15(+1.80%) |
Jul 08, 2009 | 8.414 | 8.550 | 8.210 | 8.491 | 7,234,980 | +0.41(+5.05%) |
Jul 07, 2009 | 8.380 | 8.516 | 8.082 | 8.082 | 2,868,440 | -0.29(-3.46%) |
Jul 06, 2009 | 8.593 | 8.593 | 8.167 | 8.372 | 3,185,576 | -0.22(-2.57%) |
Jul 02, 2009 | 8.363 | 8.678 | 8.278 | 8.593 | 4,968,265 | +0.05(+0.60%) |
Jul 01, 2009 | 8.414 | 8.737 | 8.380 | 8.542 | 3,470,141 | +0.21(+2.55%) |
Jun 30, 2009 | 8.499 | 8.559 | 8.201 | 8.329 | 4,428,903 | -0.15(-1.81%) |
Jun 29, 2009 | 8.448 | 8.525 | 8.265 | 8.482 | 5,616,361 | -0.04(-0.50%) |
Jun 26, 2009 | 8.474 | 8.618 | 8.389 | 8.525 | 5,291,717 | +0.03(+0.40%) |
Jun 25, 2009 | 8.482 | 8.635 | 8.321 | 8.491 | 2,947,550 | +0.05(+0.60%) |
Jun 24, 2009 | 8.210 | 8.482 | 8.159 | 8.440 | 3,479,370 | +0.28(+3.44%) |
Jun 23, 2009 | 7.895 | 8.244 | 7.759 | 8.159 | 4,742,873 | +0.29(+3.68%) |
Jun 22, 2009 | 8.218 | 8.244 | 7.870 | 7.870 | 2,901,877 | -0.37(-4.44%) |
Jun 19, 2009 | 8.423 | 8.474 | 8.193 | 8.235 | 2,820,093 | -0.04(-0.51%) |
Jun 18, 2009 | 8.321 | 8.474 | 8.142 | 8.278 | 3,256,925 | -0.08(-0.92%) |
Jun 17, 2009 | 8.235 | 8.601 | 8.031 | 8.355 | 6,078,768 | +0.09(+1.13%) |
Jun 16, 2009 | 8.533 | 8.576 | 8.125 | 8.261 | 7,300,190 | -0.29(-3.38%) |
Jun 15, 2009 | 8.567 | 8.661 | 8.406 | 8.550 | 2,314,342 | -0.18(-2.05%) |
Jun 12, 2009 | 8.797 | 8.831 | 8.474 | 8.729 | 4,392,248 | -0.20(-2.29%) |
Jun 11, 2009 | 8.763 | 9.069 | 8.703 | 8.933 | 5,434,976 | +0.23(+2.64%) |
Jun 10, 2009 | 8.788 | 8.823 | 8.465 | 8.703 | 3,959,528 | +0.04(+0.49%) |
Jun 09, 2009 | 8.423 | 8.797 | 8.372 | 8.661 | 4,399,923 | +0.37(+4.52%) |
Jun 08, 2009 | 8.228 | 8.346 | 8.057 | 8.287 | 2,825,798 | -0.06(-0.71%) |
Jun 05, 2009 | 8.508 | 8.516 | 8.210 | 8.346 | 2,420,112 | -0.06(-0.71%) |
Jun 04, 2009 | 8.099 | 8.448 | 8.082 | 8.406 | 3,321,647 | +0.34(+4.22%) |
Jun 03, 2009 | 8.312 | 8.321 | 7.929 | 8.065 | 3,076,911 | -0.26(-3.07%) |
Jun 02, 2009 | 8.363 | 8.576 | 8.176 | 8.321 | 4,842,573 | -0.10(-1.21%) |
Jun 01, 2009 | 8.244 | 8.533 | 8.142 | 8.423 | 4,243,471 | +0.31(+3.88%) |
May 29, 2009 | 7.895 | 8.201 | 7.870 | 8.108 | 5,238,359 | +0.26(+3.36%) |
May 28, 2009 | 7.767 | 7.946 | 7.572 | 7.844 | 3,161,797 | +0.12(+1.54%) |
May 27, 2009 | 7.708 | 8.099 | 7.640 | 7.725 | 5,069,171 | +0.05(+0.67%) |
May 26, 2009 | 7.351 | 7.699 | 7.317 | 7.674 | 4,454,351 | +0.29(+3.92%) |
May 22, 2009 | 7.546 | 7.597 | 7.351 | 7.385 | 1,763,524 | -0.14(-1.92%) |
May 21, 2009 | 7.640 | 7.699 | 7.334 | 7.529 | 3,309,736 | -0.10(-1.34%) |
May 20, 2009 | 7.785 | 7.925 | 7.614 | 7.631 | 2,400,585 | -0.08(-0.99%) |
May 19, 2009 | 7.759 | 7.878 | 7.597 | 7.708 | 3,308,191 | +0.03(+0.33%) |
May 18, 2009 | 7.580 | 7.759 | 7.453 | 7.682 | 3,047,049 | +0.23(+3.08%) |
May 15, 2009 | 7.359 | 7.563 | 7.359 | 7.453 | 4,085,772 | +0.14(+1.86%) |
May 14, 2009 | 7.002 | 7.444 | 6.976 | 7.317 | 3,750,770 | +0.33(+4.75%) |
May 13, 2009 | 7.095 | 7.368 | 6.985 | 6.985 | 5,472,788 | -0.22(-3.07%) |
May 12, 2009 | 7.674 | 7.691 | 7.104 | 7.206 | 6,247,642 | -0.46(-5.99%) |
May 11, 2009 | 7.725 | 7.955 | 7.487 | 7.665 | 3,140,657 | -0.03(-0.44%) |
May 08, 2009 | 7.921 | 8.014 | 7.410 | 7.699 | 4,240,766 | -0.12(-1.52%) |
May 07, 2009 | 8.295 | 8.312 | 7.631 | 7.819 | 7,508,482 | -0.49(-5.94%) |
May 06, 2009 | 8.380 | 8.457 | 8.261 | 8.312 | 4,563,876 | -0.04(-0.51%) |
May 05, 2009 | 8.295 | 8.423 | 8.099 | 8.355 | 4,412,110 | +0.09(+1.03%) |
May 04, 2009 | 8.125 | 8.389 | 7.989 | 8.270 | 6,729,172 | +0.43(+5.42%) |
May 01, 2009 | 7.836 | 8.082 | 7.572 | 7.844 | 6,702,463 | +0.32(+4.30%) |
Apr 30, 2009 | 7.308 | 7.802 | 7.198 | 7.521 | 8,090,466 | +0.28(+3.88%) |
Apr 29, 2009 | 7.053 | 7.376 | 6.823 | 7.240 | 7,267,185 | +0.42(+6.11%) |
Apr 28, 2009 | 7.155 | 7.155 | 6.738 | 6.823 | 7,813,032 | -0.37(-5.09%) |
Apr 27, 2009 | 7.121 | 7.444 | 7.002 | 7.189 | 6,566,169 | -0.03(-0.35%) |
Apr 24, 2009 | 7.589 | 7.614 | 6.679 | 7.215 | 15,816,375 | -0.66(-8.32%) |
Apr 23, 2009 | 7.487 | 7.929 | 7.190 | 7.870 | 10,817,958 | +0.39(+5.23%) |
Apr 22, 2009 | 7.385 | 7.810 | 7.351 | 7.478 | 4,421,812 | -0.03(-0.45%) |
Apr 21, 2009 | 7.427 | 7.546 | 7.291 | 7.512 | 3,224,794 | +0.04(+0.57%) |
Apr 20, 2009 | 7.495 | 7.631 | 7.334 | 7.470 | 4,471,906 | -0.20(-2.55%) |
Apr 17, 2009 | 7.648 | 7.789 | 7.402 | 7.665 | 3,846,999 | +0.03(+0.45%) |
Apr 16, 2009 | 7.717 | 7.912 | 7.376 | 7.631 | 7,655,436 | +0.09(+1.24%) |
Apr 15, 2009 | 7.572 | 7.606 | 7.359 | 7.538 | 3,870,937 | -0.08(-1.01%) |
Apr 14, 2009 | 7.657 | 7.759 | 7.470 | 7.614 | 3,861,329 | +0.03(+0.34%) |
Apr 13, 2009 | 7.742 | 7.742 | 7.291 | 7.589 | 4,282,887 | -0.26(-3.25%) |
Apr 09, 2009 | 7.640 | 7.870 | 7.580 | 7.844 | 5,799,074 | +0.36(+4.77%) |
Apr 08, 2009 | 7.215 | 7.487 | 7.155 | 7.487 | 4,446,482 | +0.34(+4.76%) |
Apr 07, 2009 | 7.121 | 7.249 | 7.061 | 7.146 | 2,902,523 | -0.14(-1.87%) |
Apr 06, 2009 | 7.487 | 7.504 | 7.104 | 7.283 | 2,604,780 | -0.24(-3.17%) |
Apr 03, 2009 | 7.274 | 7.525 | 7.112 | 7.521 | 4,082,443 | +0.03(+0.34%) |
Apr 02, 2009 | 7.444 | 7.648 | 7.223 | 7.495 | 5,515,732 | +0.31(+4.26%) |
Apr 01, 2009 | 6.857 | 7.308 | 6.628 | 7.189 | 4,882,961 | +0.33(+4.84%) |
Mar 31, 2009 | 6.883 | 6.985 | 6.798 | 6.857 | 2,632,746 | +0.08(+1.13%) |
Mar 30, 2009 | 6.730 | 6.849 | 6.551 | 6.781 | 4,193,503 | -0.03(-0.37%) |
Mar 26, 2009 | 6.611 | 6.883 | 6.559 | 6.806 | 5,922,996 | +0.34(+5.26%) |
Mar 25, 2009 | 6.628 | 6.806 | 6.304 | 6.466 | 5,070,080 | -0.14(-2.06%) |
Mar 24, 2009 | 7.036 | 7.036 | 6.525 | 6.602 | 5,602,023 | -0.64(-8.81%) |
Mar 23, 2009 | 7.010 | 7.240 | 6.713 | 7.240 | 6,555,107 | +0.70(+10.66%) |
Mar 20, 2009 | 6.696 | 6.857 | 6.398 | 6.542 | 7,634,999 | -0.40(-5.76%) |
Mar 19, 2009 | 6.908 | 7.010 | 6.764 | 6.942 | 2,891,577 | +0.08(+1.12%) |
Mar 18, 2009 | 6.474 | 6.884 | 6.398 | 6.866 | 4,825,518 | +0.31(+4.67%) |
Mar 17, 2009 | 6.177 | 6.576 | 6.151 | 6.559 | 3,486,685 | +0.37(+5.91%) |
Mar 16, 2009 | 6.636 | 6.713 | 6.143 | 6.194 | 3,993,298 | -0.37(-5.70%) |
Mar 13, 2009 | 6.653 | 6.823 | 6.398 | 6.568 | 4,635,955 | +0.01(+0.13%) |
Mar 12, 2009 | 6.491 | 6.645 | 6.381 | 6.559 | 4,996,759 | +0.01(+0.13%) |
Mar 11, 2009 | 6.466 | 6.730 | 6.440 | 6.551 | 5,846,522 | +0.12(+1.85%) |
Mar 10, 2009 | 5.998 | 6.457 | 5.836 | 6.432 | 5,138,694 | +0.52(+8.78%) |
Mar 09, 2009 | 5.870 | 6.202 | 5.853 | 5.913 | 3,896,461 | +0.01(+0.14%) |
Mar 06, 2009 | 5.938 | 6.009 | 5.641 | 5.904 | 4,145,914 | +0.02(+0.29%) |
Mar 05, 2009 | 5.666 | 6.109 | 5.641 | 5.887 | 5,943,532 | +0.14(+2.52%) |
Mar 04, 2009 | 6.015 | 6.023 | 5.632 | 5.743 | 5,896,770 | +0.46(+8.70%) |
Mar 02, 2009 | 5.479 | 5.547 | 5.232 | 5.283 | 4,662,967 | -0.25(-4.46%) |
Feb 27, 2009 | 5.096 | 5.607 | 5.062 | 5.530 | 4,645,213 | +0.40(+7.79%) |
Feb 26, 2009 | 5.453 | 5.505 | 5.113 | 5.130 | 2,568,013 | -0.29(-5.34%) |
Feb 25, 2009 | 5.385 | 5.530 | 5.181 | 5.419 | 2,500,800 | -0.05(-0.93%) |
Feb 24, 2009 | 4.952 | 5.522 | 4.883 | 5.470 | 4,384,659 | +0.56(+11.44%) |
Feb 23, 2009 | 5.020 | 5.130 | 4.892 | 4.909 | 2,334,888 | -0.09(-1.87%) |
Feb 20, 2009 | 5.062 | 5.113 | 4.815 | 5.003 | 4,740,936 | -0.15(-2.97%) |
Feb 19, 2009 | 5.453 | 5.496 | 5.156 | 5.156 | 2,519,893 | -0.19(-3.50%) |
Feb 18, 2009 | 5.190 | 5.522 | 5.190 | 5.343 | 4,454,398 | +0.18(+3.46%) |
Feb 17, 2009 | 5.283 | 5.351 | 5.105 | 5.164 | 3,871,365 | -0.28(-5.16%) |
Feb 13, 2009 | 5.402 | 5.632 | 5.368 | 5.445 | 3,089,769 | -0.01(-0.16%) |
Feb 12, 2009 | 5.266 | 5.496 | 4.909 | 5.453 | 4,785,264 | +0.37(+7.19%) |
Feb 11, 2009 | 5.317 | 5.369 | 4.926 | 5.088 | 5,855,882 | -0.22(-4.17%) |
Feb 10, 2009 | 5.377 | 5.624 | 5.249 | 5.309 | 6,220,086 | -0.11(-2.04%) |
Feb 09, 2009 | 5.632 | 5.734 | 5.368 | 5.419 | 9,550,231 | -0.34(-5.91%) |
Feb 06, 2009 | 5.062 | 5.819 | 5.054 | 5.760 | 18,726,596 | +1.49(+34.86%) |
Feb 05, 2009 | 4.143 | 4.373 | 4.109 | 4.271 | 5,342,325 | +0.09(+2.24%) |
Feb 04, 2009 | 4.084 | 4.356 | 4.050 | 4.177 | 6,488,866 | +0.09(+2.08%) |
Feb 03, 2009 | 3.735 | 4.092 | 3.735 | 4.092 | 3,708,659 | +0.36(+9.57%) |
Feb 02, 2009 | 3.590 | 3.752 | 3.573 | 3.735 | 2,514,154 | +0.06(+1.62%) |
Jan 30, 2009 | 3.931 | 3.948 | 3.637 | 3.675 | 2,856,452 | -0.21(-5.47%) |
Jan 29, 2009 | 3.999 | 4.033 | 3.828 | 3.888 | 2,251,573 | -0.18(-4.39%) |
Jan 28, 2009 | 3.786 | 4.165 | 3.777 | 4.067 | 5,186,089 | +0.31(+8.39%) |
Jan 27, 2009 | 3.786 | 3.894 | 3.658 | 3.752 | 3,509,343 | -0.03(-0.90%) |
Jan 26, 2009 | 3.709 | 3.914 | 3.624 | 3.786 | 3,377,184 | +0.09(+2.53%) |
Jan 23, 2009 | 3.412 | 3.803 | 3.403 | 3.692 | 2,401,111 | +0.20(+5.60%) |
Jan 22, 2009 | 3.505 | 3.633 | 3.412 | 3.497 | 1,637,460 | -0.11(-3.07%) |
Jan 21, 2009 | 3.488 | 3.633 | 3.301 | 3.607 | 3,664,962 | +0.14(+4.18%) |
Jan 20, 2009 | 3.854 | 3.854 | 3.463 | 3.463 | 2,462,703 | -0.44(-11.33%) |
Jan 16, 2009 | 3.803 | 3.922 | 3.692 | 3.905 | 2,753,382 | +0.12(+3.15%) |
Jan 15, 2009 | 3.684 | 3.794 | 3.505 | 3.786 | 4,640,394 | +0.09(+2.53%) |
Jan 14, 2009 | 3.863 | 3.888 | 3.692 | 3.692 | 2,817,439 | -0.23(-5.86%) |
Jan 13, 2009 | 3.965 | 4.075 | 3.845 | 3.922 | 3,647,411 | -0.06(-1.50%) |
Jan 12, 2009 | 4.203 | 4.203 | 3.948 | 3.982 | 3,377,067 | -0.23(-5.45%) |
Jan 09, 2009 | 4.399 | 4.424 | 4.194 | 4.211 | 5,046,230 | -0.31(-6.78%) |
Jan 08, 2009 | 4.790 | 4.790 | 4.467 | 4.518 | 6,016,209 | -0.30(-6.18%) |
Jan 07, 2009 | 5.011 | 5.037 | 4.764 | 4.815 | 3,958,722 | -0.27(-5.35%) |
Jan 06, 2009 | 4.790 | 5.173 | 4.756 | 5.088 | 1,962,009 | +0.36(+7.55%) |
Jan 05, 2009 | 4.781 | 4.849 | 4.637 | 4.730 | 2,710,247 | -0.03(-0.54%) |
Jan 02, 2009 | 4.722 | 4.815 | 4.671 | 4.756 | 4,038,542 | +0.04(+0.90%) |
Dec 31, 2008 | 4.458 | 4.757 | 4.356 | 4.713 | 2,173,912 | +0.27(+6.13%) |
Dec 30, 2008 | 4.305 | 4.458 | 4.254 | 4.441 | 1,391,675 | +0.17(+3.98%) |
Dec 29, 2008 | 4.339 | 4.416 | 4.177 | 4.271 | 1,281,726 | -0.11(-2.52%) |
Dec 26, 2008 | 4.364 | 4.381 | 4.279 | 4.381 | 637,336 | +0.03(+0.78%) |
Dec 24, 2008 | 4.296 | 4.364 | 4.254 | 4.347 | 479,681 | +0.02(+0.39%) |
Dec 23, 2008 | 4.356 | 4.450 | 4.279 | 4.330 | 1,681,339 | -0.05(-1.16%) |
Dec 22, 2008 | 4.620 | 4.620 | 4.254 | 4.381 | 3,795,980 | -0.21(-4.63%) |
Dec 19, 2008 | 4.560 | 4.811 | 4.501 | 4.594 | 4,721,168 | +0.09(+2.08%) |
Dec 18, 2008 | 4.611 | 4.637 | 4.450 | 4.501 | 3,942,679 | -0.14(-3.11%) |
Dec 17, 2008 | 4.466 | 4.688 | 4.373 | 4.645 | 3,292,035 | +0.19(+4.20%) |
Dec 16, 2008 | 4.119 | 4.552 | 4.058 | 4.458 | 5,506,139 | +0.43(+10.55%) |
Dec 15, 2008 | 4.211 | 4.237 | 3.892 | 4.033 | 4,146,084 | +0.28(+7.48%) |
Dec 12, 2008 | 3.463 | 3.760 | 3.344 | 3.752 | 3,037,114 | +0.22(+6.27%) |
Dec 11, 2008 | 3.616 | 3.709 | 3.488 | 3.531 | 2,623,735 | -0.13(-3.49%) |
Dec 10, 2008 | 3.718 | 3.914 | 3.616 | 3.658 | 3,817,518 | +0.08(+2.14%) |
Dec 09, 2008 | 3.599 | 3.871 | 3.497 | 3.582 | 5,530,447 | -0.04(-1.17%) |
Dec 08, 2008 | 3.361 | 3.709 | 3.354 | 3.624 | 5,778,002 | +0.38(+11.81%) |
Dec 05, 2008 | 3.344 | 3.344 | 3.037 | 3.241 | 7,395,535 | -0.14(-4.03%) |
Dec 04, 2008 | 3.352 | 3.480 | 3.258 | 3.378 | 6,777,218 | +0.00(+0.00%) |
Dec 03, 2008 | 3.284 | 3.556 | 3.241 | 3.378 | 10,909,152 | -0.32(-8.74%) |
Dec 02, 2008 | 3.803 | 4.050 | 3.548 | 3.701 | 9,907,952 | -0.71(-16.02%) |