Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.947 | 7.870 | 7.870 | 7.870 | 37,039,100 | -0.08(-0.97%) |
Dec 30, 2009 | 8.144 | 8.144 | 7.893 | 7.947 | 4,636,863 | -0.19(-2.37%) |
Dec 29, 2009 | 8.260 | 8.284 | 8.134 | 8.140 | 4,838,575 | -0.05(-0.63%) |
Dec 28, 2009 | 8.103 | 8.286 | 8.103 | 8.191 | 6,005,481 | +0.06(+0.79%) |
Dec 24, 2009 | 8.136 | 8.241 | 8.076 | 8.127 | 3,035,073 | +0.01(+0.07%) |
Dec 23, 2009 | 7.736 | 8.133 | 7.731 | 8.121 | 10,452,393 | +0.46(+6.04%) |
Dec 22, 2009 | 7.714 | 7.886 | 7.630 | 7.659 | 11,583,823 | -0.05(-0.65%) |
Dec 21, 2009 | 7.604 | 7.747 | 7.579 | 7.709 | 6,855,008 | +0.10(+1.30%) |
Dec 18, 2009 | 7.701 | 7.711 | 7.571 | 7.610 | 10,441,529 | -0.07(-0.86%) |
Dec 17, 2009 | 7.794 | 7.831 | 7.671 | 7.676 | 10,090,619 | -0.19(-2.45%) |
Dec 16, 2009 | 8.101 | 8.131 | 7.813 | 7.869 | 17,006,982 | -0.26(-3.23%) |
Dec 15, 2009 | 8.023 | 8.214 | 7.986 | 8.131 | 5,581,779 | +0.07(+0.90%) |
Dec 14, 2009 | 8.049 | 8.074 | 7.930 | 8.059 | 4,818,121 | +0.10(+1.27%) |
Dec 11, 2009 | 8.119 | 8.143 | 7.914 | 7.957 | 5,078,052 | -0.15(-1.83%) |
Dec 10, 2009 | 7.951 | 8.164 | 7.951 | 8.106 | 5,913,543 | +0.11(+1.39%) |
Dec 09, 2009 | 8.010 | 8.034 | 7.844 | 7.994 | 5,146,330 | +0.01(+0.07%) |
Dec 08, 2009 | 7.924 | 8.017 | 7.823 | 7.989 | 7,777,307 | +0.00(+0.02%) |
Dec 07, 2009 | 8.140 | 8.140 | 7.929 | 7.987 | 9,392,033 | -0.05(-0.57%) |
Dec 04, 2009 | 8.294 | 8.349 | 7.871 | 8.033 | 11,601,302 | -0.25(-3.04%) |
Dec 03, 2009 | 8.440 | 8.499 | 8.247 | 8.284 | 8,533,777 | -0.14(-1.71%) |
Dec 02, 2009 | 8.337 | 8.543 | 8.294 | 8.429 | 9,093,546 | +0.11(+1.32%) |
Dec 01, 2009 | 8.216 | 8.396 | 8.101 | 8.319 | 13,823,235 | -0.06(-0.68%) |
Nov 30, 2009 | 8.279 | 8.403 | 8.130 | 8.376 | 9,074,296 | +0.11(+1.35%) |
Nov 27, 2009 | 8.187 | 8.360 | 7.816 | 8.264 | 5,754,657 | -0.20(-2.31%) |
Nov 25, 2009 | 8.524 | 8.551 | 8.400 | 8.460 | 7,613,801 | -0.06(-0.75%) |
Nov 24, 2009 | 8.346 | 8.626 | 8.300 | 8.524 | 10,400,138 | -0.10(-1.18%) |
Nov 23, 2009 | 8.643 | 8.711 | 8.580 | 8.626 | 4,852,883 | +0.06(+0.68%) |
Nov 20, 2009 | 8.519 | 8.584 | 8.331 | 8.567 | 7,789,396 | -0.04(-0.48%) |
Nov 19, 2009 | 8.671 | 8.710 | 8.563 | 8.609 | 4,040,371 | -0.12(-1.42%) |
Nov 18, 2009 | 8.687 | 8.807 | 8.606 | 8.733 | 6,591,108 | +0.05(+0.63%) |
Nov 17, 2009 | 8.519 | 8.713 | 8.430 | 8.679 | 9,716,532 | +0.18(+2.17%) |
Nov 16, 2009 | 8.509 | 8.626 | 8.460 | 8.494 | 8,024,505 | +0.02(+0.22%) |
Nov 13, 2009 | 8.266 | 8.486 | 8.219 | 8.476 | 5,476,996 | +0.16(+1.96%) |
Nov 12, 2009 | 8.493 | 8.548 | 8.293 | 8.313 | 5,186,489 | -0.18(-2.10%) |
Nov 11, 2009 | 8.444 | 8.556 | 8.349 | 8.491 | 10,471,832 | +0.15(+1.78%) |
Nov 10, 2009 | 8.130 | 8.483 | 8.110 | 8.343 | 13,187,866 | +0.17(+2.10%) |
Nov 09, 2009 | 7.949 | 8.210 | 7.929 | 8.171 | 8,534,778 | +0.19(+2.40%) |
Nov 06, 2009 | 7.851 | 8.003 | 7.714 | 7.980 | 12,006,427 | -0.08(-0.94%) |
Nov 05, 2009 | 7.706 | 8.119 | 7.656 | 8.056 | 13,412,090 | +0.32(+4.12%) |
Nov 04, 2009 | 7.727 | 7.857 | 7.714 | 7.737 | 7,727,789 | +0.06(+0.76%) |
Nov 03, 2009 | 7.596 | 7.757 | 7.516 | 7.679 | 10,737,552 | -0.01(-0.09%) |
Nov 02, 2009 | 7.597 | 7.769 | 7.514 | 7.686 | 5,878,529 | +0.05(+0.65%) |
Oct 30, 2009 | 7.859 | 7.998 | 7.620 | 7.636 | 9,432,206 | -0.27(-3.38%) |
Oct 29, 2009 | 7.670 | 7.907 | 7.571 | 7.903 | 9,852,402 | +0.25(+3.32%) |
Oct 28, 2009 | 7.827 | 7.906 | 7.574 | 7.649 | 11,094,727 | -0.10(-1.29%) |
Oct 27, 2009 | 7.890 | 7.919 | 7.729 | 7.749 | 8,757,154 | -0.13(-1.69%) |
Oct 26, 2009 | 7.966 | 8.107 | 7.860 | 7.881 | 11,316,122 | +0.04(+0.51%) |
Oct 23, 2009 | 7.738 | 8.214 | 7.104 | 7.841 | 50,789,492 | +0.75(+10.60%) |
Oct 22, 2009 | 6.867 | 7.103 | 6.794 | 7.090 | 8,576,652 | +0.25(+3.72%) |
Oct 21, 2009 | 7.006 | 7.070 | 6.826 | 6.836 | 6,847,308 | -0.16(-2.27%) |
Oct 20, 2009 | 6.994 | 7.249 | 6.970 | 6.994 | 7,755,369 | -0.12(-1.69%) |
Oct 19, 2009 | 7.121 | 7.204 | 7.010 | 7.114 | 5,579,791 | +0.12(+1.65%) |
Oct 16, 2009 | 7.080 | 7.121 | 6.861 | 6.999 | 8,268,938 | -0.19(-2.70%) |
Oct 15, 2009 | 6.754 | 7.276 | 6.754 | 7.193 | 18,520,040 | +0.33(+4.74%) |
Oct 14, 2009 | 6.703 | 6.870 | 6.651 | 6.867 | 7,654,772 | +0.23(+3.40%) |
Oct 13, 2009 | 6.580 | 6.709 | 6.563 | 6.641 | 4,311,671 | +0.06(+0.93%) |
Oct 12, 2009 | 6.733 | 6.826 | 6.566 | 6.580 | 7,389,990 | -0.12(-1.81%) |
Oct 09, 2009 | 6.620 | 6.703 | 6.589 | 6.701 | 4,810,274 | +0.12(+1.89%) |
Oct 08, 2009 | 6.590 | 6.703 | 6.550 | 6.577 | 6,747,236 | -0.03(-0.45%) |
Oct 07, 2009 | 6.574 | 6.660 | 6.551 | 6.607 | 3,904,424 | +0.01(+0.17%) |
Oct 06, 2009 | 6.496 | 6.607 | 6.494 | 6.596 | 5,469,604 | +0.11(+1.65%) |
Oct 05, 2009 | 6.429 | 6.534 | 6.395 | 6.489 | 8,049,789 | +0.10(+1.57%) |
Oct 02, 2009 | 6.363 | 6.547 | 6.329 | 6.389 | 5,773,179 | +0.01(+0.22%) |
Oct 01, 2009 | 6.536 | 6.561 | 6.332 | 6.374 | 8,479,366 | -0.22(-3.36%) |
Sep 30, 2009 | 6.687 | 6.731 | 6.499 | 6.596 | 6,713,993 | -0.01(-0.19%) |
Sep 29, 2009 | 6.574 | 6.744 | 6.529 | 6.609 | 9,739,149 | +0.04(+0.63%) |
Sep 28, 2009 | 6.591 | 6.699 | 6.503 | 6.567 | 9,012,367 | -0.04(-0.63%) |
Sep 25, 2009 | 6.614 | 6.706 | 6.571 | 6.609 | 4,308,500 | -0.05(-0.77%) |
Sep 24, 2009 | 6.736 | 6.736 | 6.597 | 6.660 | 3,733,785 | -0.03(-0.49%) |
Sep 23, 2009 | 6.850 | 6.856 | 6.686 | 6.693 | 5,079,249 | -0.13(-1.84%) |
Sep 22, 2009 | 6.843 | 6.886 | 6.760 | 6.819 | 6,386,561 | +0.03(+0.48%) |
Sep 21, 2009 | 6.667 | 6.841 | 6.654 | 6.786 | 8,175,117 | +0.01(+0.21%) |
Sep 18, 2009 | 6.586 | 6.780 | 6.534 | 6.771 | 12,327,223 | +0.14(+2.07%) |
Sep 17, 2009 | 6.616 | 6.721 | 6.580 | 6.634 | 6,532,644 | -0.05(-0.77%) |
Sep 16, 2009 | 6.470 | 6.714 | 6.464 | 6.686 | 12,653,122 | +0.26(+4.07%) |
Sep 15, 2009 | 6.280 | 6.429 | 6.171 | 6.424 | 10,293,185 | +0.24(+3.90%) |
Sep 14, 2009 | 6.079 | 6.193 | 5.983 | 6.183 | 5,656,601 | +0.09(+1.45%) |
Sep 11, 2009 | 6.251 | 6.264 | 6.066 | 6.094 | 6,797,496 | -0.12(-1.93%) |
Sep 10, 2009 | 6.144 | 6.393 | 6.144 | 6.214 | 10,403,596 | +0.04(+0.62%) |
Sep 09, 2009 | 5.914 | 6.281 | 5.914 | 6.176 | 17,746,890 | +0.25(+4.22%) |
Sep 08, 2009 | 5.900 | 5.976 | 5.829 | 5.926 | 7,307,726 | +0.08(+1.29%) |
Sep 04, 2009 | 5.726 | 5.877 | 5.714 | 5.850 | 8,541,603 | +0.09(+1.64%) |
Sep 03, 2009 | 5.901 | 5.929 | 5.610 | 5.756 | 19,494,138 | -0.21(-3.57%) |
Sep 02, 2009 | 5.956 | 6.060 | 5.949 | 5.969 | 6,498,008 | -0.05(-0.88%) |
Sep 01, 2009 | 6.170 | 6.341 | 5.953 | 6.021 | 10,954,741 | -0.21(-3.39%) |
Aug 31, 2009 | 6.306 | 6.376 | 6.174 | 6.233 | 5,677,776 | -0.08(-1.33%) |
Aug 28, 2009 | 6.361 | 6.413 | 6.291 | 6.317 | 7,204,511 | +0.07(+1.07%) |
Aug 27, 2009 | 6.241 | 6.293 | 6.124 | 6.250 | 9,685,949 | -0.03(-0.50%) |
Aug 26, 2009 | 6.331 | 6.394 | 6.254 | 6.281 | 5,680,471 | -0.07(-1.10%) |
Aug 25, 2009 | 6.403 | 6.414 | 6.320 | 6.351 | 7,168,342 | +0.02(+0.32%) |
Aug 24, 2009 | 6.474 | 6.550 | 6.329 | 6.331 | 7,900,395 | -0.11(-1.73%) |
Aug 21, 2009 | 6.487 | 6.514 | 6.421 | 6.443 | 8,525,412 | +0.02(+0.27%) |
Aug 20, 2009 | 6.381 | 6.514 | 6.373 | 6.426 | 6,836,507 | +0.02(+0.25%) |
Aug 19, 2009 | 6.257 | 6.536 | 6.246 | 6.410 | 9,780,113 | +0.19(+3.03%) |
Aug 18, 2009 | 6.154 | 6.234 | 6.124 | 6.221 | 4,277,875 | +0.06(+1.02%) |
Aug 17, 2009 | 6.256 | 6.256 | 6.073 | 6.159 | 6,271,439 | -0.20(-3.10%) |
Aug 14, 2009 | 6.584 | 6.594 | 6.311 | 6.356 | 7,934,667 | -0.26(-3.87%) |
Aug 13, 2009 | 6.574 | 6.667 | 6.446 | 6.611 | 5,262,719 | +0.00(+0.00%) |
Aug 12, 2009 | 6.586 | 6.657 | 6.484 | 6.611 | 6,156,611 | +0.03(+0.41%) |
Aug 11, 2009 | 6.550 | 6.617 | 6.514 | 6.584 | 5,895,882 | +0.04(+0.63%) |
Aug 10, 2009 | 6.411 | 6.561 | 6.366 | 6.543 | 7,541,743 | +0.11(+1.78%) |
Aug 07, 2009 | 6.329 | 6.457 | 6.259 | 6.429 | 9,181,137 | +0.21(+3.45%) |
Aug 06, 2009 | 6.286 | 6.356 | 6.200 | 6.214 | 7,715,959 | -0.12(-1.83%) |
Aug 05, 2009 | 6.339 | 6.357 | 6.246 | 6.330 | 6,419,118 | +0.02(+0.29%) |
Aug 04, 2009 | 6.400 | 6.414 | 6.236 | 6.311 | 8,517,299 | -0.11(-1.76%) |
Aug 03, 2009 | 6.336 | 6.424 | 6.259 | 6.424 | 8,443,876 | +0.15(+2.34%) |
Jul 31, 2009 | 6.194 | 6.349 | 6.193 | 6.277 | 7,629,670 | +0.05(+0.76%) |
Jul 30, 2009 | 6.081 | 6.304 | 6.077 | 6.230 | 10,225,775 | +0.13(+2.13%) |
Jul 29, 2009 | 6.014 | 6.174 | 6.000 | 6.100 | 8,586,592 | +0.05(+0.85%) |
Jul 28, 2009 | 5.841 | 6.067 | 5.821 | 6.049 | 11,682,166 | +0.09(+1.53%) |
Jul 27, 2009 | 5.968 | 6.040 | 5.846 | 5.957 | 15,505,412 | -0.07(-1.18%) |
Jul 24, 2009 | 6.321 | 6.367 | 5.984 | 6.029 | 35,727,124 | -0.61(-9.17%) |
Jul 23, 2009 | 6.547 | 6.813 | 6.507 | 6.637 | 20,060,180 | +0.17(+2.61%) |
Jul 22, 2009 | 6.379 | 6.547 | 6.359 | 6.469 | 9,832,914 | +0.07(+1.12%) |
Jul 21, 2009 | 6.404 | 6.427 | 6.191 | 6.397 | 9,128,623 | -0.01(-0.09%) |
Jul 20, 2009 | 6.359 | 6.426 | 6.233 | 6.403 | 9,680,734 | +0.10(+1.54%) |
Jul 17, 2009 | 6.303 | 6.376 | 6.249 | 6.306 | 8,305,954 | +0.00(+0.02%) |
Jul 16, 2009 | 6.257 | 6.324 | 6.161 | 6.304 | 8,621,711 | -0.04(-0.63%) |
Jul 15, 2009 | 6.259 | 6.346 | 6.187 | 6.344 | 9,424,674 | +0.16(+2.56%) |
Jul 14, 2009 | 6.061 | 6.221 | 5.971 | 6.186 | 13,967,288 | +0.16(+2.63%) |
Jul 13, 2009 | 6.033 | 6.153 | 5.694 | 6.027 | 29,690,198 | +0.30(+5.29%) |
Jul 10, 2009 | 5.626 | 5.767 | 5.626 | 5.724 | 5,254,284 | +0.02(+0.30%) |
Jul 09, 2009 | 5.616 | 5.734 | 5.589 | 5.707 | 12,083,805 | +0.18(+3.23%) |
Jul 08, 2009 | 5.521 | 5.553 | 5.419 | 5.529 | 7,617,042 | -0.01(-0.26%) |
Jul 07, 2009 | 5.679 | 5.750 | 5.526 | 5.543 | 7,216,264 | -0.14(-2.46%) |
Jul 06, 2009 | 5.641 | 5.767 | 5.594 | 5.683 | 7,911,574 | -0.02(-0.35%) |
Jul 02, 2009 | 5.846 | 5.857 | 5.673 | 5.703 | 7,030,288 | -0.10(-1.72%) |
Jul 01, 2009 | 5.940 | 6.067 | 5.779 | 5.803 | 8,613,255 | -0.10(-1.74%) |
Jun 30, 2009 | 5.927 | 5.969 | 5.702 | 5.906 | 11,391,218 | +0.02(+0.34%) |
Jun 29, 2009 | 5.797 | 5.970 | 5.743 | 5.886 | 8,627,815 | +0.12(+2.06%) |
Jun 26, 2009 | 5.903 | 6.097 | 5.765 | 5.767 | 48,480,200 | -0.11(-1.80%) |
Jun 25, 2009 | 5.790 | 5.883 | 5.591 | 5.873 | 9,096,997 | +0.22(+3.84%) |
Jun 24, 2009 | 5.683 | 5.746 | 5.620 | 5.656 | 8,350,824 | +0.00(+0.05%) |
Jun 23, 2009 | 5.714 | 5.743 | 5.574 | 5.653 | 7,968,358 | -0.14(-2.42%) |
Jun 22, 2009 | 5.907 | 5.907 | 5.650 | 5.793 | 12,356,042 | -0.15(-2.50%) |
Jun 19, 2009 | 5.919 | 6.116 | 5.917 | 5.941 | 15,914,919 | +0.04(+0.68%) |
Jun 18, 2009 | 5.857 | 5.940 | 5.743 | 5.901 | 12,372,513 | +0.13(+2.25%) |
Jun 17, 2009 | 5.643 | 5.870 | 5.589 | 5.771 | 21,541,456 | +0.37(+6.79%) |
Jun 16, 2009 | 5.474 | 5.504 | 5.359 | 5.404 | 11,969,852 | -0.05(-0.86%) |
Jun 15, 2009 | 5.351 | 5.506 | 5.293 | 5.451 | 14,079,568 | +0.05(+0.85%) |
Jun 12, 2009 | 5.361 | 5.424 | 5.293 | 5.406 | 7,498,084 | +0.01(+0.26%) |
Jun 11, 2009 | 5.400 | 5.550 | 5.349 | 5.391 | 8,565,130 | -0.02(-0.32%) |
Jun 10, 2009 | 5.653 | 5.656 | 5.373 | 5.409 | 13,949,151 | -0.16(-2.95%) |
Jun 09, 2009 | 5.610 | 5.661 | 5.560 | 5.573 | 8,009,735 | +0.03(+0.52%) |
Jun 08, 2009 | 5.463 | 5.600 | 5.433 | 5.544 | 8,420,839 | -0.05(-0.97%) |
Jun 05, 2009 | 5.757 | 5.761 | 5.521 | 5.599 | 10,232,586 | -0.22(-3.73%) |
Jun 04, 2009 | 5.764 | 5.849 | 5.643 | 5.816 | 9,455,110 | +0.03(+0.52%) |
Jun 03, 2009 | 5.840 | 5.890 | 5.691 | 5.786 | 7,412,173 | -0.10(-1.63%) |
Jun 02, 2009 | 5.834 | 5.986 | 5.730 | 5.881 | 9,578,002 | +0.03(+0.56%) |
Jun 01, 2009 | 5.713 | 5.886 | 5.676 | 5.849 | 9,717,519 | +0.22(+3.86%) |
May 29, 2009 | 5.540 | 5.656 | 5.436 | 5.631 | 13,691,432 | +0.13(+2.28%) |
May 28, 2009 | 5.531 | 5.610 | 5.383 | 5.506 | 8,086,357 | -0.06(-1.00%) |
May 27, 2009 | 5.721 | 5.771 | 5.551 | 5.561 | 9,294,180 | -0.17(-2.89%) |
May 26, 2009 | 5.514 | 5.773 | 5.500 | 5.727 | 8,135,658 | +0.18(+3.32%) |
May 22, 2009 | 5.650 | 5.694 | 5.514 | 5.543 | 4,261,292 | -0.04(-0.79%) |
May 21, 2009 | 5.714 | 5.806 | 5.506 | 5.587 | 9,964,164 | -0.16(-2.83%) |
May 20, 2009 | 5.753 | 5.971 | 5.714 | 5.750 | 15,792,559 | +0.09(+1.56%) |
May 19, 2009 | 5.589 | 5.756 | 5.549 | 5.661 | 13,829,248 | +0.12(+2.22%) |
May 18, 2009 | 5.570 | 5.629 | 5.430 | 5.539 | 12,097,833 | +0.04(+0.70%) |
May 15, 2009 | 5.379 | 5.626 | 5.219 | 5.500 | 16,592,785 | +0.20(+3.83%) |
May 14, 2009 | 5.346 | 5.363 | 5.179 | 5.297 | 14,254,995 | -0.08(-1.51%) |
May 13, 2009 | 5.714 | 5.714 | 5.263 | 5.379 | 19,575,702 | -0.38(-6.65%) |
May 12, 2009 | 5.664 | 5.806 | 5.543 | 5.761 | 13,067,417 | +0.10(+1.84%) |
May 11, 2009 | 5.649 | 5.714 | 5.454 | 5.657 | 12,990,123 | -0.09(-1.54%) |
May 08, 2009 | 5.717 | 5.800 | 5.399 | 5.746 | 24,914,868 | +0.04(+0.63%) |
May 07, 2009 | 6.077 | 6.186 | 5.526 | 5.710 | 25,173,056 | -0.43(-7.02%) |
May 06, 2009 | 6.449 | 6.495 | 5.964 | 6.141 | 16,202,983 | -0.30(-4.70%) |
May 05, 2009 | 6.419 | 6.499 | 6.357 | 6.444 | 7,007,685 | +0.02(+0.38%) |
May 04, 2009 | 6.360 | 6.546 | 6.307 | 6.420 | 7,936,501 | +0.07(+1.03%) |
May 01, 2009 | 6.464 | 6.486 | 6.319 | 6.354 | 7,327,690 | -0.12(-1.83%) |
Apr 30, 2009 | 6.474 | 6.707 | 6.451 | 6.473 | 12,246,590 | +0.01(+0.18%) |
Apr 29, 2009 | 6.500 | 6.571 | 6.421 | 6.461 | 17,892,070 | -0.14(-2.06%) |
Apr 28, 2009 | 6.537 | 6.804 | 6.429 | 6.597 | 16,545,276 | -0.03(-0.41%) |
Apr 27, 2009 | 6.277 | 6.686 | 6.231 | 6.624 | 29,344,180 | +0.52(+8.52%) |
Apr 24, 2009 | 6.219 | 6.263 | 6.011 | 6.104 | 30,086,698 | -0.37(-5.71%) |
Apr 23, 2009 | 6.540 | 6.569 | 6.216 | 6.474 | 24,576,208 | -0.08(-1.22%) |
Apr 22, 2009 | 6.583 | 6.831 | 6.476 | 6.554 | 12,685,413 | -0.10(-1.54%) |
Apr 21, 2009 | 7.063 | 7.070 | 6.397 | 6.657 | 23,901,260 | -0.43(-6.07%) |
Apr 20, 2009 | 6.969 | 7.101 | 6.846 | 7.087 | 10,650,269 | +0.11(+1.60%) |
Apr 17, 2009 | 6.871 | 7.016 | 6.787 | 6.976 | 8,985,585 | +0.08(+1.16%) |
Apr 16, 2009 | 6.679 | 6.949 | 6.613 | 6.896 | 9,824,913 | +0.24(+3.61%) |
Apr 15, 2009 | 6.757 | 6.809 | 6.517 | 6.656 | 10,912,832 | -0.17(-2.53%) |
Apr 14, 2009 | 6.947 | 6.971 | 6.780 | 6.829 | 16,957,360 | -0.23(-3.28%) |
Apr 13, 2009 | 6.707 | 7.177 | 6.629 | 7.060 | 26,653,192 | +0.35(+5.26%) |
Apr 09, 2009 | 6.363 | 6.713 | 6.314 | 6.707 | 13,816,291 | +0.38(+6.03%) |
Apr 08, 2009 | 6.301 | 6.381 | 6.274 | 6.326 | 6,576,422 | +0.08(+1.33%) |
Apr 07, 2009 | 6.350 | 6.414 | 6.227 | 6.243 | 8,216,382 | -0.11(-1.80%) |
Apr 06, 2009 | 6.141 | 6.377 | 6.100 | 6.357 | 12,506,717 | +0.20(+3.32%) |
Apr 03, 2009 | 6.153 | 6.264 | 6.081 | 6.153 | 7,215,151 | -0.01(-0.14%) |
Apr 02, 2009 | 6.253 | 6.276 | 6.141 | 6.161 | 11,048,618 | +0.04(+0.61%) |
Apr 01, 2009 | 6.111 | 6.283 | 6.017 | 6.124 | 10,427,396 | -0.01(-0.12%) |
Mar 31, 2009 | 6.030 | 6.281 | 5.953 | 6.131 | 12,717,851 | +0.13(+2.12%) |
Mar 30, 2009 | 5.644 | 6.049 | 5.579 | 6.004 | 19,396,258 | +0.04(+0.67%) |
Mar 26, 2009 | 5.959 | 6.055 | 5.913 | 5.964 | 14,459,766 | +0.03(+0.46%) |
Mar 25, 2009 | 6.176 | 6.257 | 5.771 | 5.937 | 18,686,422 | -0.27(-4.28%) |
Mar 24, 2009 | 6.146 | 6.346 | 6.136 | 6.203 | 12,204,534 | +0.00(+0.05%) |
Mar 23, 2009 | 6.059 | 6.200 | 5.800 | 6.200 | 14,586,998 | +0.25(+4.20%) |
Mar 20, 2009 | 5.973 | 6.037 | 5.820 | 5.950 | 13,113,568 | +0.02(+0.34%) |
Mar 19, 2009 | 6.064 | 6.064 | 5.891 | 5.930 | 12,111,287 | -0.02(-0.26%) |
Mar 18, 2009 | 5.814 | 6.064 | 5.736 | 5.946 | 16,355,359 | +0.12(+2.03%) |
Mar 17, 2009 | 5.536 | 5.827 | 5.444 | 5.827 | 11,903,254 | +0.30(+5.51%) |
Mar 16, 2009 | 5.669 | 5.764 | 5.511 | 5.523 | 12,023,297 | -0.10(-1.80%) |
Mar 13, 2009 | 5.704 | 5.714 | 5.540 | 5.624 | 9,539,383 | -0.08(-1.48%) |
Mar 12, 2009 | 5.259 | 5.714 | 5.214 | 5.709 | 14,080,121 | +0.35(+6.59%) |
Mar 11, 2009 | 5.513 | 5.550 | 5.286 | 5.356 | 11,029,942 | -0.14(-2.62%) |
Mar 10, 2009 | 5.601 | 5.684 | 5.457 | 5.500 | 16,337,271 | +0.00(+0.00%) |
Mar 09, 2009 | 5.459 | 5.696 | 5.434 | 5.500 | 11,849,298 | +0.05(+0.84%) |
Mar 06, 2009 | 5.497 | 5.543 | 5.273 | 5.454 | 8,729,644 | +0.04(+0.74%) |
Mar 05, 2009 | 5.246 | 5.520 | 5.240 | 5.414 | 11,335,064 | +0.03(+0.50%) |
Mar 04, 2009 | 5.297 | 5.459 | 5.156 | 5.387 | 14,489,404 | +0.48(+9.78%) |
Mar 02, 2009 | 5.057 | 5.141 | 4.859 | 4.907 | 15,885,036 | -0.27(-5.22%) |
Feb 27, 2009 | 5.111 | 5.257 | 5.036 | 5.177 | 8,995,595 | +0.07(+1.29%) |
Feb 26, 2009 | 5.073 | 5.250 | 4.986 | 5.111 | 10,766,119 | -0.00(-0.03%) |
Feb 25, 2009 | 5.227 | 5.307 | 5.054 | 5.113 | 15,887,220 | -0.04(-0.75%) |
Feb 24, 2009 | 5.089 | 5.190 | 5.057 | 5.151 | 14,244,124 | +0.07(+1.35%) |
Feb 23, 2009 | 5.266 | 5.274 | 5.055 | 5.083 | 14,422,995 | -0.17(-3.32%) |
Feb 20, 2009 | 5.233 | 5.396 | 5.223 | 5.257 | 11,410,328 | -0.04(-0.78%) |
Feb 19, 2009 | 5.237 | 5.480 | 5.237 | 5.299 | 14,897,266 | +0.01(+0.24%) |
Feb 18, 2009 | 5.341 | 5.376 | 5.186 | 5.286 | 13,207,956 | -0.03(-0.59%) |
Feb 17, 2009 | 5.430 | 5.491 | 5.281 | 5.317 | 15,197,720 | -0.19(-3.42%) |
Feb 13, 2009 | 5.429 | 5.547 | 5.379 | 5.506 | 20,014,442 | +0.09(+1.61%) |
Feb 12, 2009 | 5.273 | 5.429 | 5.227 | 5.419 | 20,511,148 | +0.25(+4.87%) |
Feb 11, 2009 | 5.144 | 5.211 | 4.973 | 5.167 | 13,301,861 | +0.00(+0.00%) |
Feb 10, 2009 | 5.230 | 5.357 | 5.150 | 5.167 | 16,383,695 | -0.11(-2.08%) |
Feb 09, 2009 | 5.263 | 5.286 | 5.131 | 5.277 | 10,991,295 | -0.01(-0.16%) |
Feb 06, 2009 | 5.260 | 5.301 | 5.103 | 5.286 | 21,145,788 | -0.07(-1.25%) |
Feb 05, 2009 | 5.086 | 5.359 | 5.086 | 5.353 | 14,247,939 | +0.09(+1.68%) |
Feb 04, 2009 | 5.286 | 5.421 | 5.173 | 5.264 | 14,547,077 | +0.02(+0.30%) |
Feb 03, 2009 | 5.270 | 5.319 | 5.143 | 5.249 | 17,174,542 | -0.03(-0.57%) |
Feb 02, 2009 | 5.080 | 5.371 | 5.080 | 5.279 | 15,436,966 | +0.12(+2.24%) |
Jan 30, 2009 | 5.136 | 5.253 | 5.046 | 5.163 | 18,736,424 | -0.11(-2.01%) |
Jan 29, 2009 | 5.057 | 5.414 | 5.037 | 5.269 | 24,273,996 | +0.10(+1.99%) |
Jan 28, 2009 | 4.999 | 5.174 | 4.987 | 5.166 | 18,396,888 | +0.19(+3.85%) |
Jan 27, 2009 | 4.720 | 5.050 | 4.703 | 4.974 | 60,158,956 | +0.67(+15.49%) |
Jan 26, 2009 | 4.343 | 4.457 | 4.159 | 4.307 | 15,659,286 | -0.04(-0.95%) |
Jan 23, 2009 | 4.331 | 4.426 | 4.296 | 4.349 | 9,474,360 | -0.06(-1.30%) |
Jan 22, 2009 | 4.264 | 4.471 | 4.209 | 4.406 | 7,172,255 | +0.02(+0.49%) |
Jan 21, 2009 | 4.326 | 4.413 | 4.189 | 4.384 | 8,063,453 | +0.12(+2.88%) |
Jan 20, 2009 | 4.429 | 4.487 | 4.237 | 4.261 | 5,605,655 | -0.20(-4.57%) |
Jan 16, 2009 | 4.561 | 4.561 | 4.321 | 4.466 | 6,655,242 | -0.05(-1.14%) |
Jan 15, 2009 | 4.183 | 4.619 | 4.124 | 4.517 | 7,407,980 | +0.30(+7.04%) |
Jan 14, 2009 | 4.363 | 4.419 | 4.111 | 4.220 | 9,044,910 | -0.20(-4.52%) |
Jan 13, 2009 | 4.433 | 4.530 | 4.321 | 4.420 | 7,822,541 | -0.04(-0.87%) |
Jan 12, 2009 | 4.601 | 4.646 | 4.429 | 4.459 | 6,524,685 | -0.15(-3.25%) |
Jan 09, 2009 | 4.770 | 4.770 | 4.594 | 4.609 | 5,687,919 | -0.13(-2.68%) |
Jan 08, 2009 | 4.619 | 4.797 | 4.486 | 4.736 | 8,174,949 | +0.06(+1.35%) |
Jan 07, 2009 | 4.716 | 4.734 | 4.571 | 4.673 | 10,133,242 | -0.03(-0.70%) |
Jan 06, 2009 | 4.591 | 4.750 | 4.590 | 4.706 | 12,065,367 | +0.14(+3.13%) |
Jan 05, 2009 | 4.327 | 4.563 | 4.303 | 4.563 | 13,044,471 | +0.30(+6.93%) |