Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.801 | 7.848 | 7.707 | 7.716 | 37,712,852 | -0.11(-1.36%) |
Oct 29, 2009 | 7.767 | 7.869 | 7.699 | 7.822 | 37,279,480 | +0.07(+0.88%) |
Oct 28, 2009 | 7.767 | 7.805 | 7.733 | 7.754 | 33,717,676 | +0.03(+0.33%) |
Oct 27, 2009 | 7.669 | 7.754 | 7.618 | 7.729 | 39,313,800 | +0.07(+0.89%) |
Oct 26, 2009 | 7.665 | 7.729 | 7.588 | 7.661 | 46,768,640 | +0.02(+0.28%) |
Oct 23, 2009 | 7.635 | 7.644 | 7.584 | 7.639 | 36,502,760 | -0.11(-1.38%) |
Oct 22, 2009 | 7.742 | 7.784 | 7.661 | 7.746 | 33,576,556 | -0.01(-0.16%) |
Oct 21, 2009 | 7.827 | 7.852 | 7.712 | 7.759 | 66,651,784 | -0.19(-2.41%) |
Oct 20, 2009 | 7.929 | 7.976 | 7.814 | 7.950 | 41,214,612 | +0.13(+1.69%) |
Oct 19, 2009 | 7.805 | 7.946 | 7.797 | 7.818 | 45,200,804 | +0.03(+0.44%) |
Oct 16, 2009 | 7.750 | 7.814 | 7.712 | 7.784 | 33,490,084 | +0.01(+0.11%) |
Oct 15, 2009 | 7.754 | 7.797 | 7.729 | 7.776 | 32,234,722 | +0.01(+0.11%) |
Oct 14, 2009 | 7.754 | 7.788 | 7.703 | 7.767 | 28,319,796 | +0.07(+0.94%) |
Oct 13, 2009 | 7.746 | 7.759 | 7.661 | 7.695 | 27,737,062 | -0.03(-0.33%) |
Oct 12, 2009 | 7.755 | 7.793 | 7.703 | 7.720 | 31,618,818 | +0.03(+0.33%) |
Oct 09, 2009 | 7.652 | 7.716 | 7.601 | 7.695 | 32,644,234 | +0.09(+1.18%) |
Oct 08, 2009 | 7.592 | 7.635 | 7.580 | 7.605 | 25,306,908 | +0.05(+0.68%) |
Oct 07, 2009 | 7.575 | 7.609 | 7.524 | 7.554 | 31,487,132 | -0.03(-0.45%) |
Oct 06, 2009 | 7.563 | 7.620 | 7.456 | 7.588 | 39,787,640 | +0.07(+0.96%) |
Oct 05, 2009 | 7.499 | 7.533 | 7.362 | 7.516 | 38,835,052 | +0.07(+0.97%) |
Oct 02, 2009 | 7.418 | 7.469 | 7.396 | 7.443 | 37,066,408 | -0.03(-0.40%) |
Oct 01, 2009 | 7.571 | 7.584 | 7.405 | 7.473 | 99,794,664 | -0.12(-1.52%) |
Sep 30, 2009 | 7.648 | 7.656 | 7.537 | 7.588 | 49,179,316 | -0.04(-0.50%) |
Sep 29, 2009 | 7.524 | 7.669 | 7.524 | 7.626 | 43,207,188 | +0.08(+1.02%) |
Sep 28, 2009 | 7.490 | 7.567 | 7.456 | 7.550 | 23,856,130 | +0.09(+1.26%) |
Sep 25, 2009 | 7.477 | 7.541 | 7.439 | 7.456 | 25,291,270 | +0.00(+0.00%) |
Sep 24, 2009 | 7.571 | 7.584 | 7.443 | 7.456 | 50,155,968 | -0.11(-1.41%) |
Sep 23, 2009 | 7.614 | 7.665 | 7.554 | 7.563 | 52,922,752 | -0.06(-0.78%) |
Sep 22, 2009 | 7.690 | 7.695 | 7.588 | 7.622 | 38,835,784 | -0.06(-0.83%) |
Sep 21, 2009 | 7.609 | 7.686 | 7.563 | 7.686 | 38,830,092 | +0.03(+0.45%) |
Sep 18, 2009 | 7.703 | 7.703 | 7.648 | 7.652 | 44,968,060 | -0.03(-0.33%) |
Sep 17, 2009 | 7.771 | 7.797 | 7.622 | 7.678 | 50,390,148 | -0.00(-0.06%) |
Sep 16, 2009 | 7.669 | 7.793 | 7.635 | 7.682 | 45,673,696 | +0.05(+0.68%) |
Sep 15, 2009 | 7.686 | 7.712 | 7.571 | 7.631 | 42,054,060 | -0.09(-1.16%) |
Sep 14, 2009 | 7.733 | 7.767 | 7.639 | 7.720 | 50,314,784 | -0.01(-0.11%) |
Sep 11, 2009 | 7.801 | 7.818 | 7.669 | 7.729 | 48,842,064 | -0.17(-2.10%) |
Sep 10, 2009 | 7.959 | 7.967 | 7.840 | 7.895 | 63,591,896 | -0.03(-0.32%) |
Sep 09, 2009 | 7.908 | 7.959 | 7.865 | 7.920 | 47,228,636 | +0.03(+0.38%) |
Sep 08, 2009 | 7.933 | 7.933 | 7.865 | 7.891 | 42,526,556 | +0.01(+0.11%) |
Sep 04, 2009 | 7.754 | 7.886 | 7.746 | 7.882 | 28,269,270 | +0.12(+1.59%) |
Sep 03, 2009 | 7.835 | 7.835 | 7.733 | 7.759 | 28,403,978 | -0.03(-0.38%) |
Sep 02, 2009 | 7.737 | 7.825 | 7.695 | 7.788 | 42,045,708 | +0.07(+0.94%) |
Sep 01, 2009 | 7.784 | 7.810 | 7.682 | 7.716 | 41,211,120 | -0.07(-0.93%) |
Aug 31, 2009 | 7.784 | 7.827 | 7.733 | 7.788 | 31,733,272 | +0.03(+0.33%) |
Aug 28, 2009 | 7.840 | 7.861 | 7.720 | 7.763 | 36,671,540 | -0.02(-0.27%) |
Aug 27, 2009 | 7.763 | 7.788 | 7.669 | 7.784 | 48,964,232 | +0.04(+0.55%) |
Aug 26, 2009 | 7.707 | 7.759 | 7.690 | 7.742 | 31,720,400 | +0.01(+0.11%) |
Aug 25, 2009 | 7.857 | 7.857 | 7.699 | 7.733 | 44,874,252 | -0.08(-0.98%) |
Aug 24, 2009 | 7.729 | 7.861 | 7.690 | 7.810 | 39,245,800 | +0.12(+1.61%) |
Aug 21, 2009 | 7.673 | 7.712 | 7.597 | 7.686 | 40,055,668 | +0.14(+1.92%) |
Aug 20, 2009 | 7.541 | 7.622 | 7.486 | 7.541 | 29,098,324 | +0.02(+0.23%) |
Aug 19, 2009 | 7.482 | 7.558 | 7.456 | 7.524 | 29,561,014 | +0.01(+0.11%) |
Aug 18, 2009 | 7.460 | 7.550 | 7.435 | 7.516 | 25,442,000 | +0.06(+0.80%) |
Aug 17, 2009 | 7.413 | 7.477 | 7.396 | 7.456 | 35,211,424 | -0.03(-0.34%) |
Aug 14, 2009 | 7.499 | 7.554 | 7.448 | 7.482 | 21,259,398 | -0.03(-0.45%) |
Aug 13, 2009 | 7.524 | 7.541 | 7.456 | 7.516 | 38,927,116 | +0.03(+0.34%) |
Aug 12, 2009 | 7.452 | 7.571 | 7.439 | 7.490 | 79,476,208 | +0.03(+0.34%) |
Aug 11, 2009 | 7.460 | 7.558 | 7.448 | 7.465 | 33,403,482 | -0.02(-0.23%) |
Aug 10, 2009 | 7.541 | 7.563 | 7.456 | 7.482 | 26,585,280 | -0.06(-0.85%) |
Aug 07, 2009 | 7.550 | 7.597 | 7.499 | 7.546 | 26,033,416 | +0.03(+0.40%) |
Aug 06, 2009 | 7.499 | 7.516 | 7.431 | 7.516 | 34,858,220 | +0.06(+0.74%) |
Aug 05, 2009 | 7.516 | 7.541 | 7.418 | 7.460 | 29,970,954 | -0.03(-0.39%) |
Aug 04, 2009 | 7.511 | 7.558 | 7.443 | 7.490 | 36,986,072 | -0.03(-0.35%) |
Aug 03, 2009 | 7.554 | 7.614 | 7.499 | 7.516 | 36,825,468 | +0.05(+0.63%) |
Jul 31, 2009 | 7.546 | 7.644 | 7.426 | 7.469 | 30,441,092 | -0.06(-0.85%) |
Jul 30, 2009 | 7.597 | 7.669 | 7.524 | 7.533 | 32,132,822 | -0.00(-0.06%) |
Jul 29, 2009 | 7.499 | 7.550 | 7.456 | 7.537 | 25,831,498 | +0.05(+0.63%) |
Jul 28, 2009 | 7.422 | 7.563 | 7.354 | 7.490 | 32,998,992 | +0.07(+0.98%) |
Jul 27, 2009 | 7.367 | 7.431 | 7.288 | 7.418 | 32,615,490 | +0.03(+0.40%) |
Jul 24, 2009 | 7.405 | 7.452 | 7.324 | 7.388 | 1,013 | -0.03(-0.40%) |
Jul 23, 2009 | 7.401 | 7.456 | 7.315 | 7.418 | 40,028,856 | +0.05(+0.64%) |
Jul 22, 2009 | 7.290 | 7.456 | 7.273 | 7.371 | 38,562,888 | -0.01(-0.17%) |
Jul 21, 2009 | 7.388 | 7.456 | 7.328 | 7.384 | 30,947,940 | +0.03(+0.35%) |
Jul 20, 2009 | 7.409 | 7.413 | 7.307 | 7.358 | 31,315,442 | -0.03(-0.40%) |
Jul 17, 2009 | 7.247 | 7.401 | 7.222 | 7.388 | 38,860,448 | +0.15(+2.06%) |
Jul 16, 2009 | 7.149 | 7.281 | 7.149 | 7.239 | 54,278,176 | +0.06(+0.83%) |
Jul 15, 2009 | 7.137 | 7.196 | 7.077 | 7.179 | 44,263,284 | +0.09(+1.26%) |
Jul 14, 2009 | 7.085 | 7.115 | 7.056 | 7.090 | 32,349,024 | -0.01(-0.12%) |
Jul 13, 2009 | 7.039 | 7.107 | 7.026 | 7.098 | 31,431,952 | +0.08(+1.15%) |
Jul 10, 2009 | 7.026 | 7.043 | 6.941 | 7.017 | 49,950,116 | +0.05(+0.73%) |
Jul 09, 2009 | 7.004 | 7.004 | 6.945 | 6.966 | 34,673,584 | -0.02(-0.30%) |
Jul 08, 2009 | 6.996 | 7.013 | 6.941 | 6.987 | 36,325,048 | +0.02(+0.31%) |
Jul 07, 2009 | 7.047 | 7.094 | 6.953 | 6.966 | 33,578,576 | -0.12(-1.62%) |
Jul 06, 2009 | 6.919 | 7.102 | 6.860 | 7.081 | 36,456,252 | +0.14(+1.96%) |
Jul 02, 2009 | 7.060 | 7.081 | 6.928 | 6.945 | 43,495,556 | -0.16(-2.28%) |
Jul 01, 2009 | 7.013 | 7.137 | 6.987 | 7.107 | 32,569,920 | +0.12(+1.77%) |
Jun 30, 2009 | 7.034 | 7.056 | 6.936 | 6.983 | 30,699,746 | -0.05(-0.67%) |
Jun 29, 2009 | 7.043 | 7.051 | 6.983 | 7.030 | 22,146,586 | +0.01(+0.12%) |
Jun 26, 2009 | 7.047 | 7.056 | 6.962 | 7.021 | 42,074,136 | -0.03(-0.36%) |
Jun 25, 2009 | 6.955 | 7.047 | 6.936 | 7.047 | 38,026,244 | +0.14(+2.04%) |
Jun 24, 2009 | 6.975 | 6.992 | 6.881 | 6.906 | 31,965,570 | -0.02(-0.31%) |
Jun 23, 2009 | 7.009 | 7.009 | 6.898 | 6.928 | 38,872,636 | -0.04(-0.55%) |
Jun 22, 2009 | 6.936 | 7.021 | 6.915 | 6.966 | 38,401,448 | -0.03(-0.37%) |
Jun 19, 2009 | 7.009 | 7.047 | 6.945 | 6.992 | 64,379,392 | +0.01(+0.18%) |
Jun 18, 2009 | 6.932 | 7.026 | 6.911 | 6.979 | 32,394,970 | +0.07(+0.99%) |
Jun 17, 2009 | 6.962 | 7.017 | 6.902 | 6.911 | 50,985,424 | -0.02(-0.25%) |
Jun 16, 2009 | 7.056 | 7.085 | 6.928 | 6.928 | 35,843,276 | -0.12(-1.75%) |
Jun 15, 2009 | 7.064 | 7.090 | 7.009 | 7.051 | 41,322,032 | -0.04(-0.54%) |
Jun 12, 2009 | 7.158 | 7.196 | 7.039 | 7.090 | 45,692,540 | -0.09(-1.25%) |
Jun 11, 2009 | 7.222 | 7.320 | 7.175 | 7.179 | 49,252,976 | -0.09(-1.29%) |
Jun 10, 2009 | 7.413 | 7.452 | 7.235 | 7.273 | 57,365,768 | -0.12(-1.61%) |
Jun 09, 2009 | 7.375 | 7.413 | 7.309 | 7.392 | 47,761,408 | +0.06(+0.81%) |
Jun 08, 2009 | 7.226 | 7.426 | 7.200 | 7.332 | 50,026,040 | +0.08(+1.06%) |
Jun 05, 2009 | 7.269 | 7.307 | 7.213 | 7.256 | 30,502,120 | +0.03(+0.35%) |
Jun 04, 2009 | 7.243 | 7.294 | 7.205 | 7.230 | 32,978,200 | -0.01(-0.18%) |
Jun 03, 2009 | 7.269 | 7.294 | 7.222 | 7.243 | 55,950,896 | -0.05(-0.70%) |
Jun 02, 2009 | 7.337 | 7.367 | 7.294 | 7.294 | 26,249,252 | -0.03(-0.41%) |
Jun 01, 2009 | 7.324 | 7.350 | 7.286 | 7.324 | 28,145,250 | +0.04(+0.59%) |
May 29, 2009 | 7.277 | 7.286 | 7.166 | 7.281 | 27,720,356 | +0.04(+0.53%) |
May 28, 2009 | 7.098 | 7.269 | 7.098 | 7.243 | 35,839,204 | +0.14(+2.04%) |
May 27, 2009 | 7.217 | 7.226 | 7.090 | 7.098 | 30,417,638 | -0.11(-1.54%) |
May 26, 2009 | 7.090 | 7.239 | 7.068 | 7.209 | 30,374,736 | +0.12(+1.68%) |
May 22, 2009 | 7.073 | 7.162 | 7.039 | 7.090 | 29,033,720 | +0.00(+0.00%) |
May 21, 2009 | 7.085 | 7.124 | 7.047 | 7.090 | 34,671,980 | -0.06(-0.78%) |
May 20, 2009 | 7.209 | 7.239 | 7.102 | 7.145 | 51,930,828 | -0.02(-0.24%) |
May 19, 2009 | 7.196 | 7.207 | 7.102 | 7.162 | 32,089,446 | -0.03(-0.41%) |
May 18, 2009 | 7.217 | 7.222 | 7.030 | 7.192 | 59,356,608 | -0.04(-0.59%) |
May 15, 2009 | 7.239 | 7.337 | 7.205 | 7.235 | 45,470,644 | -0.01(-0.12%) |
May 14, 2009 | 7.315 | 7.392 | 7.192 | 7.243 | 43,790,936 | -0.09(-1.22%) |
May 13, 2009 | 7.379 | 7.456 | 7.256 | 7.332 | 29,053,220 | -0.08(-1.04%) |
May 12, 2009 | 7.311 | 7.507 | 7.298 | 7.409 | 39,554,516 | +0.15(+2.05%) |
May 11, 2009 | 7.243 | 7.311 | 7.179 | 7.260 | 23,955,090 | -0.03(-0.35%) |
May 08, 2009 | 7.311 | 7.328 | 7.230 | 7.286 | 29,242,756 | +0.04(+0.53%) |
May 07, 2009 | 7.303 | 7.307 | 7.154 | 7.247 | 33,206,840 | -0.02(-0.29%) |
May 06, 2009 | 7.119 | 7.273 | 7.085 | 7.269 | 44,938,648 | +0.20(+2.77%) |
May 05, 2009 | 6.923 | 7.077 | 6.843 | 7.073 | 34,928,040 | +0.18(+2.66%) |
May 04, 2009 | 7.073 | 7.073 | 6.847 | 6.889 | 45,641,140 | -0.09(-1.22%) |
May 01, 2009 | 6.987 | 6.987 | 6.868 | 6.975 | 27,508,898 | +0.02(+0.24%) |
Apr 30, 2009 | 7.226 | 7.235 | 6.958 | 6.958 | 48,911,864 | -0.21(-2.91%) |
Apr 29, 2009 | 7.269 | 7.286 | 7.154 | 7.166 | 35,308,612 | -0.08(-1.06%) |
Apr 28, 2009 | 7.158 | 7.286 | 7.141 | 7.243 | 28,660,894 | +0.05(+0.71%) |
Apr 27, 2009 | 7.183 | 7.298 | 7.158 | 7.192 | 26,870,586 | -0.02(-0.24%) |
Apr 24, 2009 | 7.222 | 7.345 | 7.141 | 7.209 | 34,981,976 | +0.01(+0.12%) |
Apr 23, 2009 | 7.209 | 7.235 | 7.119 | 7.200 | 30,110,228 | +0.02(+0.30%) |
Apr 22, 2009 | 7.064 | 7.388 | 7.013 | 7.179 | 68,922,264 | +0.07(+1.02%) |
Apr 21, 2009 | 7.175 | 7.239 | 7.085 | 7.107 | 37,176,328 | -0.11(-1.48%) |
Apr 20, 2009 | 7.226 | 7.307 | 7.149 | 7.213 | 34,569,220 | -0.03(-0.35%) |
Apr 17, 2009 | 7.247 | 7.307 | 7.179 | 7.239 | 36,015,784 | +0.00(+0.06%) |
Apr 16, 2009 | 7.230 | 7.260 | 7.064 | 7.235 | 35,192,016 | +0.04(+0.53%) |
Apr 15, 2009 | 7.004 | 7.209 | 6.987 | 7.196 | 38,233,664 | +0.17(+2.49%) |
Apr 14, 2009 | 7.034 | 7.081 | 6.894 | 7.021 | 33,317,290 | -0.03(-0.48%) |
Apr 13, 2009 | 7.021 | 7.090 | 6.949 | 7.056 | 33,594,704 | +0.11(+1.53%) |
Apr 09, 2009 | 6.975 | 7.021 | 6.830 | 6.949 | 37,180,796 | -0.03(-0.49%) |
Apr 08, 2009 | 6.953 | 7.021 | 6.894 | 6.983 | 21,735,258 | +0.04(+0.61%) |
Apr 07, 2009 | 6.872 | 7.043 | 6.817 | 6.941 | 34,491,652 | +0.06(+0.80%) |
Apr 06, 2009 | 6.843 | 6.906 | 6.804 | 6.885 | 26,762,286 | +0.00(+0.00%) |
Apr 03, 2009 | 6.821 | 6.906 | 6.804 | 6.885 | 32,304,838 | +0.02(+0.31%) |
Apr 02, 2009 | 6.987 | 7.009 | 6.830 | 6.864 | 45,242,328 | -0.08(-1.17%) |
Apr 01, 2009 | 6.749 | 6.987 | 6.715 | 6.945 | 38,934,744 | +0.12(+1.75%) |
Mar 31, 2009 | 7.026 | 7.047 | 6.740 | 6.825 | 56,710,412 | -0.15(-2.20%) |
Mar 30, 2009 | 6.962 | 7.132 | 6.885 | 6.979 | 31,068,884 | -0.35(-4.82%) |
Mar 26, 2009 | 7.392 | 7.409 | 7.175 | 7.332 | 46,743,288 | -0.03(-0.35%) |
Mar 25, 2009 | 7.328 | 7.413 | 7.247 | 7.358 | 31,501,642 | +0.02(+0.29%) |
Mar 24, 2009 | 7.294 | 7.379 | 7.205 | 7.337 | 33,212,704 | +0.05(+0.64%) |
Mar 23, 2009 | 7.158 | 7.290 | 7.149 | 7.290 | 36,474,500 | +0.14(+1.97%) |
Mar 20, 2009 | 7.158 | 7.286 | 7.094 | 7.149 | 43,493,328 | +0.13(+1.88%) |
Mar 19, 2009 | 7.217 | 7.235 | 7.000 | 7.017 | 44,264,188 | -0.16(-2.26%) |
Mar 18, 2009 | 7.226 | 7.307 | 7.098 | 7.179 | 45,273,288 | -0.16(-2.15%) |
Mar 17, 2009 | 7.230 | 7.341 | 7.115 | 7.337 | 35,744,208 | +0.13(+1.83%) |
Mar 16, 2009 | 7.119 | 7.345 | 7.119 | 7.205 | 42,721,084 | +0.10(+1.38%) |
Mar 13, 2009 | 6.936 | 7.183 | 6.843 | 7.107 | 0 | +0.16(+2.33%) |
Mar 12, 2009 | 6.847 | 6.983 | 6.745 | 6.945 | 45,778,228 | -0.04(-0.55%) |
Mar 11, 2009 | 7.115 | 7.124 | 6.923 | 6.983 | 55,070,196 | -0.09(-1.27%) |
Mar 10, 2009 | 6.843 | 7.094 | 6.766 | 7.073 | 63,844,000 | +0.32(+4.67%) |
Mar 09, 2009 | 6.651 | 6.813 | 6.608 | 6.757 | 48,237,792 | +0.06(+0.89%) |
Mar 06, 2009 | 6.736 | 6.749 | 6.591 | 6.698 | 0 | +0.03(+0.45%) |
Mar 05, 2009 | 6.438 | 6.808 | 6.391 | 6.668 | 81,934,728 | +0.25(+3.85%) |
Mar 04, 2009 | 6.340 | 6.485 | 6.212 | 6.421 | 54,910,960 | +0.02(+0.33%) |
Mar 02, 2009 | 6.493 | 6.566 | 6.399 | 6.399 | 51,511,368 | -0.18(-2.72%) |
Feb 27, 2009 | 6.391 | 6.642 | 6.348 | 6.578 | 0 | +0.14(+2.12%) |
Feb 26, 2009 | 6.638 | 6.710 | 6.438 | 6.442 | 30,673,162 | -0.12(-1.88%) |
Feb 25, 2009 | 6.540 | 6.655 | 6.455 | 6.566 | 88,150,776 | +0.02(+0.26%) |
Feb 24, 2009 | 6.446 | 6.578 | 6.391 | 6.549 | 45,674,756 | +0.14(+2.13%) |
Feb 23, 2009 | 6.318 | 6.642 | 6.318 | 6.412 | 40,563,028 | -0.17(-2.65%) |
Feb 20, 2009 | 6.344 | 6.651 | 6.344 | 6.587 | 42,780,284 | -0.10(-1.53%) |
Feb 19, 2009 | 6.421 | 6.753 | 6.421 | 6.689 | 38,995,680 | +0.07(+1.09%) |
Feb 18, 2009 | 6.659 | 6.710 | 6.566 | 6.617 | 45,070,176 | -0.02(-0.26%) |
Feb 17, 2009 | 6.668 | 6.715 | 6.570 | 6.634 | 49,896,512 | -0.15(-2.20%) |
Feb 13, 2009 | 6.966 | 6.983 | 6.749 | 6.783 | 57,721,816 | -0.27(-3.81%) |
Feb 12, 2009 | 7.017 | 7.064 | 6.889 | 7.051 | 46,069,552 | +0.03(+0.49%) |
Feb 11, 2009 | 7.051 | 7.128 | 6.996 | 7.017 | 33,939,376 | +0.00(+0.00%) |
Feb 10, 2009 | 7.188 | 7.200 | 6.966 | 7.017 | 47,454,548 | -0.14(-2.02%) |
Feb 09, 2009 | 7.209 | 7.217 | 7.119 | 7.162 | 29,007,190 | -0.06(-0.88%) |
Feb 06, 2009 | 7.034 | 7.235 | 6.970 | 7.226 | 48,000,396 | +0.21(+2.98%) |
Feb 05, 2009 | 7.141 | 7.149 | 6.953 | 7.017 | 53,475,328 | -0.12(-1.67%) |
Feb 04, 2009 | 7.217 | 7.256 | 7.115 | 7.137 | 58,890,584 | -0.08(-1.06%) |
Feb 03, 2009 | 7.141 | 7.243 | 7.128 | 7.213 | 52,703,440 | +0.10(+1.44%) |
Feb 02, 2009 | 7.004 | 7.213 | 6.987 | 7.111 | 46,337,648 | +0.06(+0.91%) |
Jan 30, 2009 | 7.200 | 7.239 | 7.034 | 7.047 | 0 | -0.13(-1.78%) |
Jan 29, 2009 | 7.239 | 7.273 | 7.145 | 7.175 | 52,016,704 | +0.02(+0.24%) |
Jan 28, 2009 | 7.273 | 7.273 | 7.030 | 7.158 | 46,178,872 | -0.06(-0.77%) |
Jan 27, 2009 | 7.141 | 7.243 | 7.115 | 7.213 | 40,637,156 | +0.10(+1.44%) |
Jan 26, 2009 | 7.239 | 7.286 | 7.068 | 7.111 | 38,943,448 | -0.06(-0.89%) |
Jan 23, 2009 | 7.119 | 7.252 | 7.068 | 7.175 | 35,705,540 | -0.05(-0.71%) |
Jan 22, 2009 | 7.141 | 7.277 | 7.098 | 7.226 | 43,850,332 | -0.00(-0.06%) |
Jan 21, 2009 | 7.422 | 7.465 | 7.013 | 7.230 | 73,278,992 | -0.08(-1.11%) |
Jan 20, 2009 | 7.222 | 7.511 | 7.158 | 7.311 | 90,758,752 | +0.14(+1.90%) |
Jan 16, 2009 | 7.107 | 7.222 | 6.949 | 7.175 | 67,415,560 | +0.20(+2.87%) |
Jan 15, 2009 | 6.919 | 7.030 | 6.838 | 6.975 | 64,984,340 | +0.08(+1.17%) |
Jan 14, 2009 | 6.838 | 6.911 | 6.740 | 6.894 | 68,868,592 | -0.02(-0.25%) |
Jan 13, 2009 | 6.825 | 6.932 | 6.720 | 6.911 | 83,221,496 | +0.18(+2.72%) |
Jan 12, 2009 | 6.642 | 6.923 | 6.476 | 6.728 | 79,397,560 | +0.13(+2.00%) |
Jan 09, 2009 | 6.489 | 6.647 | 6.446 | 6.595 | 51,885,296 | +0.16(+2.52%) |
Jan 08, 2009 | 6.446 | 6.476 | 6.391 | 6.434 | 45,448,544 | +0.00(+0.07%) |
Jan 07, 2009 | 6.421 | 6.480 | 6.395 | 6.429 | 41,507,096 | -0.03(-0.40%) |
Jan 06, 2009 | 6.591 | 6.647 | 6.408 | 6.455 | 57,463,208 | -0.10(-1.50%) |
Jan 05, 2009 | 6.455 | 6.578 | 6.434 | 6.553 | 56,858,512 | +0.08(+1.18%) |
Jan 02, 2009 | 6.468 | 6.497 | 6.374 | 6.476 | 43,147,584 | +0.06(+0.93%) |
Jan 01, 2009 | 6.549 | 6.566 | 6.404 | 6.416 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.549 | 6.566 | 6.404 | 6.416 | 42,848,948 | -0.12(-1.76%) |
Dec 30, 2008 | 6.480 | 6.536 | 6.429 | 6.532 | 35,696,128 | +0.06(+0.92%) |
Dec 29, 2008 | 6.421 | 6.472 | 6.353 | 6.472 | 37,410,492 | +0.06(+0.86%) |
Dec 26, 2008 | 6.391 | 6.434 | 6.365 | 6.416 | 19,570,186 | +0.07(+1.07%) |
Dec 24, 2008 | 6.314 | 6.387 | 6.263 | 6.348 | 14,395,527 | +0.08(+1.22%) |
Dec 23, 2008 | 6.289 | 6.357 | 6.232 | 6.272 | 36,312,032 | -0.00(-0.07%) |
Dec 22, 2008 | 6.472 | 6.485 | 6.174 | 6.276 | 55,133,896 | -0.23(-3.60%) |
Dec 19, 2008 | 6.600 | 6.710 | 6.476 | 6.510 | 78,148,240 | +0.04(+0.66%) |
Dec 18, 2008 | 6.340 | 6.493 | 6.327 | 6.468 | 79,078,544 | +0.22(+3.48%) |
Dec 17, 2008 | 6.267 | 6.391 | 6.161 | 6.250 | 78,184,296 | +0.06(+0.89%) |
Dec 16, 2008 | 6.514 | 6.544 | 6.144 | 6.195 | 119,352,000 | -0.29(-4.40%) |
Dec 15, 2008 | 6.693 | 6.766 | 6.374 | 6.480 | 60,071,576 | -0.06(-0.85%) |
Dec 12, 2008 | 6.344 | 6.566 | 6.284 | 6.536 | 56,574,452 | +0.14(+2.13%) |
Dec 11, 2008 | 6.489 | 6.497 | 6.374 | 6.399 | 57,265,264 | -0.02(-0.27%) |
Dec 10, 2008 | 6.404 | 6.446 | 6.361 | 6.416 | 43,262,292 | +0.06(+0.87%) |
Dec 09, 2008 | 6.387 | 6.468 | 6.301 | 6.361 | 56,964,132 | -0.03(-0.47%) |
Dec 08, 2008 | 6.536 | 6.595 | 6.289 | 6.391 | 66,399,516 | +0.00(+0.00%) |
Dec 05, 2008 | 6.340 | 6.442 | 6.229 | 6.391 | 79,661,360 | -0.01(-0.20%) |
Dec 04, 2008 | 6.549 | 6.604 | 6.348 | 6.404 | 54,528,744 | -0.20(-3.03%) |
Dec 03, 2008 | 6.459 | 6.642 | 6.331 | 6.604 | 57,171,708 | +0.17(+2.72%) |
Dec 02, 2008 | 6.608 | 6.625 | 6.306 | 6.429 | 60,188,596 | -0.07(-1.11%) |
Dec 01, 2008 | 6.817 | 6.830 | 6.485 | 6.502 | 44,413,796 | -0.35(-5.10%) |
Nov 28, 2008 | 6.749 | 6.851 | 6.659 | 6.851 | 24,537,580 | +0.09(+1.32%) |
Nov 26, 2008 | 6.685 | 6.787 | 6.604 | 6.762 | 49,497,664 | +0.03(+0.44%) |
Nov 25, 2008 | 6.774 | 6.825 | 6.578 | 6.732 | 55,991,228 | +0.16(+2.40%) |
Nov 24, 2008 | 6.813 | 6.813 | 6.489 | 6.574 | 70,706,768 | -0.03(-0.39%) |
Nov 21, 2008 | 6.399 | 6.617 | 6.182 | 6.600 | 96,261,168 | +0.44(+7.20%) |
Nov 20, 2008 | 6.928 | 6.987 | 6.110 | 6.157 | 95,776,824 | -0.87(-12.42%) |
Nov 19, 2008 | 7.183 | 7.328 | 6.992 | 7.030 | 54,864,724 | -0.20(-2.71%) |
Nov 18, 2008 | 6.928 | 7.226 | 6.817 | 7.226 | 62,730,732 | +0.32(+4.69%) |
Nov 17, 2008 | 6.834 | 7.222 | 6.804 | 6.902 | 62,745,056 | -0.03(-0.37%) |
Nov 14, 2008 | 7.013 | 7.162 | 6.902 | 6.928 | 50,950,276 | -0.18(-2.52%) |
Nov 13, 2008 | 7.128 | 7.235 | 6.774 | 7.107 | 83,676,304 | +0.04(+0.60%) |
Nov 12, 2008 | 7.324 | 7.328 | 7.030 | 7.064 | 61,613,088 | -0.32(-4.33%) |
Nov 11, 2008 | 7.567 | 7.648 | 7.294 | 7.384 | 46,865,636 | -0.21(-2.75%) |
Nov 10, 2008 | 7.805 | 7.840 | 7.499 | 7.592 | 37,969,240 | -0.07(-0.89%) |
Nov 07, 2008 | 7.584 | 7.759 | 7.584 | 7.661 | 32,555,380 | +0.14(+1.87%) |
Nov 06, 2008 | 7.822 | 7.825 | 7.443 | 7.520 | 57,627,408 | -0.25(-3.23%) |
Nov 05, 2008 | 8.044 | 8.172 | 7.754 | 7.771 | 45,773,708 | -0.36(-4.45%) |
Nov 04, 2008 | 8.274 | 8.347 | 8.095 | 8.133 | 42,301,388 | -0.02(-0.21%) |