Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.906 | 6.231 | 5.906 | 6.070 | 2,497,358 | +0.07(+1.20%) |
Oct 29, 2009 | 5.752 | 6.080 | 5.728 | 5.998 | 2,135,261 | +0.32(+5.61%) |
Oct 28, 2009 | 5.984 | 6.026 | 5.659 | 5.680 | 3,121,062 | -0.40(-6.64%) |
Oct 27, 2009 | 6.426 | 6.426 | 6.074 | 6.084 | 2,533,974 | -0.34(-5.23%) |
Oct 26, 2009 | 6.611 | 6.659 | 6.368 | 6.419 | 1,237,160 | -0.17(-2.60%) |
Oct 23, 2009 | 6.645 | 6.649 | 6.563 | 6.590 | 1,510,207 | -0.08(-1.18%) |
Oct 22, 2009 | 6.505 | 6.683 | 6.409 | 6.669 | 732,615 | +0.18(+2.74%) |
Oct 21, 2009 | 6.464 | 6.679 | 6.440 | 6.491 | 1,303,727 | -0.01(-0.11%) |
Oct 20, 2009 | 6.392 | 6.522 | 6.378 | 6.498 | 2,272,934 | -0.16(-2.47%) |
Oct 19, 2009 | 6.697 | 6.792 | 6.625 | 6.662 | 711,237 | -0.01(-0.15%) |
Oct 16, 2009 | 6.642 | 6.673 | 6.495 | 6.673 | 1,488,934 | -0.03(-0.46%) |
Oct 15, 2009 | 6.813 | 6.858 | 6.666 | 6.703 | 1,512,550 | -0.12(-1.76%) |
Oct 14, 2009 | 6.816 | 6.871 | 6.758 | 6.823 | 1,108,165 | +0.08(+1.22%) |
Oct 13, 2009 | 6.871 | 6.926 | 6.714 | 6.741 | 1,339,479 | -0.10(-1.40%) |
Oct 12, 2009 | 6.861 | 6.964 | 6.748 | 6.837 | 674,122 | -0.01(-0.20%) |
Oct 09, 2009 | 6.751 | 6.947 | 6.649 | 6.851 | 1,452,321 | +0.15(+2.30%) |
Oct 08, 2009 | 6.594 | 6.745 | 6.594 | 6.697 | 693,029 | +0.10(+1.56%) |
Oct 07, 2009 | 6.515 | 6.642 | 6.484 | 6.594 | 597,878 | +0.08(+1.16%) |
Oct 06, 2009 | 6.512 | 6.645 | 6.471 | 6.519 | 1,764,426 | +0.09(+1.33%) |
Oct 05, 2009 | 6.365 | 6.467 | 6.306 | 6.433 | 811,079 | +0.08(+1.29%) |
Oct 02, 2009 | 6.310 | 6.440 | 6.207 | 6.351 | 1,047,641 | -0.03(-0.48%) |
Oct 01, 2009 | 6.751 | 6.758 | 6.375 | 6.382 | 1,647,375 | -0.37(-5.48%) |
Sep 30, 2009 | 6.792 | 6.830 | 6.575 | 6.751 | 2,248,276 | +0.04(+0.56%) |
Sep 29, 2009 | 6.686 | 6.806 | 6.515 | 6.714 | 2,735,100 | +0.05(+0.82%) |
Sep 28, 2009 | 6.457 | 6.724 | 6.447 | 6.659 | 1,798,706 | +0.20(+3.13%) |
Sep 25, 2009 | 6.197 | 6.488 | 6.176 | 6.457 | 2,516,875 | +0.22(+3.57%) |
Sep 24, 2009 | 6.570 | 6.604 | 6.183 | 6.234 | 2,661,526 | -0.29(-4.41%) |
Sep 23, 2009 | 6.669 | 6.669 | 6.508 | 6.522 | 927,687 | -0.09(-1.30%) |
Sep 22, 2009 | 6.861 | 6.861 | 6.601 | 6.608 | 1,348,276 | -0.14(-2.03%) |
Sep 21, 2009 | 6.454 | 6.769 | 6.406 | 6.745 | 2,944,279 | +0.12(+1.76%) |
Sep 18, 2009 | 6.580 | 6.717 | 6.402 | 6.628 | 2,852,642 | +0.07(+0.99%) |
Sep 17, 2009 | 6.755 | 6.840 | 6.477 | 6.563 | 3,036,214 | -0.29(-4.29%) |
Sep 16, 2009 | 6.881 | 6.909 | 6.758 | 6.858 | 2,655,500 | -0.01(-0.10%) |
Sep 15, 2009 | 6.854 | 6.977 | 6.755 | 6.864 | 4,333,910 | -0.01(-0.15%) |
Sep 14, 2009 | 6.923 | 6.929 | 6.748 | 6.875 | 1,258,228 | -0.06(-0.89%) |
Sep 11, 2009 | 7.018 | 7.046 | 6.834 | 6.936 | 1,858,289 | -0.07(-1.03%) |
Sep 10, 2009 | 6.998 | 7.128 | 6.936 | 7.008 | 1,658,077 | -0.03(-0.49%) |
Sep 09, 2009 | 7.083 | 7.155 | 6.957 | 7.042 | 2,953,553 | -0.00(-0.05%) |
Sep 08, 2009 | 7.149 | 7.190 | 7.012 | 7.046 | 1,916,046 | +0.03(+0.39%) |
Sep 04, 2009 | 6.947 | 7.087 | 6.929 | 7.018 | 3,963,360 | +0.12(+1.74%) |
Sep 03, 2009 | 6.847 | 6.984 | 6.772 | 6.899 | 1,966,668 | +0.08(+1.10%) |
Sep 02, 2009 | 6.827 | 6.888 | 6.645 | 6.823 | 1,239,976 | +0.01(+0.10%) |
Sep 01, 2009 | 7.046 | 7.138 | 6.710 | 6.816 | 2,158,856 | -0.23(-3.30%) |
Aug 31, 2009 | 7.155 | 7.220 | 6.994 | 7.049 | 1,071,455 | -0.22(-3.01%) |
Aug 28, 2009 | 7.385 | 7.436 | 7.227 | 7.268 | 845,814 | -0.08(-1.12%) |
Aug 27, 2009 | 7.354 | 7.385 | 7.203 | 7.351 | 1,446,064 | -0.02(-0.32%) |
Aug 26, 2009 | 7.316 | 7.378 | 7.207 | 7.374 | 1,870,369 | -0.04(-0.51%) |
Aug 25, 2009 | 7.330 | 7.566 | 7.330 | 7.412 | 2,048,868 | +0.04(+0.51%) |
Aug 24, 2009 | 7.323 | 7.429 | 7.292 | 7.374 | 2,016,005 | +0.12(+1.70%) |
Aug 21, 2009 | 7.303 | 7.357 | 7.200 | 7.251 | 1,510,622 | +0.09(+1.29%) |
Aug 20, 2009 | 7.111 | 7.210 | 7.015 | 7.159 | 1,513,922 | +0.12(+1.75%) |
Aug 19, 2009 | 6.830 | 7.193 | 6.799 | 7.036 | 2,119,524 | +0.09(+1.28%) |
Aug 18, 2009 | 6.450 | 6.967 | 6.443 | 6.947 | 2,870,445 | +0.50(+7.81%) |
Aug 17, 2009 | 6.536 | 6.573 | 6.375 | 6.443 | 2,340,313 | -0.31(-4.61%) |
Aug 14, 2009 | 6.375 | 6.765 | 6.330 | 6.755 | 4,848,356 | +0.58(+9.43%) |
Aug 13, 2009 | 6.255 | 6.601 | 6.163 | 6.173 | 7,395,897 | +0.38(+6.50%) |
Aug 12, 2009 | 5.875 | 5.961 | 5.759 | 5.796 | 3,631,294 | -0.13(-2.25%) |
Aug 11, 2009 | 6.077 | 6.077 | 5.878 | 5.930 | 2,471,531 | -0.23(-3.78%) |
Aug 10, 2009 | 6.347 | 6.385 | 6.125 | 6.163 | 1,997,267 | -0.24(-3.74%) |
Aug 07, 2009 | 5.961 | 6.433 | 5.902 | 6.402 | 3,811,413 | +0.50(+8.47%) |
Aug 06, 2009 | 5.813 | 5.926 | 5.683 | 5.902 | 2,185,308 | +0.10(+1.65%) |
Aug 05, 2009 | 5.796 | 5.882 | 5.693 | 5.806 | 1,894,660 | +0.04(+0.65%) |
Aug 04, 2009 | 5.796 | 5.796 | 5.721 | 5.769 | 3,124,976 | +0.03(+0.48%) |
Aug 03, 2009 | 5.789 | 5.837 | 5.700 | 5.741 | 1,030,271 | +0.05(+0.90%) |
Jul 31, 2009 | 5.728 | 5.796 | 5.673 | 5.690 | 1,361,680 | -0.03(-0.60%) |
Jul 30, 2009 | 5.759 | 5.854 | 5.697 | 5.725 | 2,547,416 | +0.12(+2.21%) |
Jul 29, 2009 | 5.683 | 5.752 | 5.529 | 5.601 | 726,636 | -0.11(-1.86%) |
Jul 28, 2009 | 5.615 | 5.714 | 5.584 | 5.707 | 766,509 | +0.02(+0.36%) |
Jul 27, 2009 | 5.717 | 5.755 | 5.632 | 5.687 | 978,761 | -0.05(-0.95%) |
Jul 24, 2009 | 5.745 | 5.806 | 5.642 | 5.741 | 1,557,999 | -0.05(-0.83%) |
Jul 23, 2009 | 5.755 | 5.916 | 5.704 | 5.789 | 2,513,335 | +0.05(+0.83%) |
Jul 22, 2009 | 5.724 | 5.848 | 5.717 | 5.741 | 1,840,130 | +0.03(+0.48%) |
Jul 21, 2009 | 5.752 | 5.817 | 5.563 | 5.714 | 1,743,933 | -0.02(-0.36%) |
Jul 20, 2009 | 5.608 | 5.735 | 5.567 | 5.735 | 1,512,669 | +0.24(+4.43%) |
Jul 17, 2009 | 5.574 | 5.580 | 5.444 | 5.491 | 1,080,665 | -0.05(-0.87%) |
Jul 16, 2009 | 5.307 | 5.563 | 5.276 | 5.539 | 1,437,092 | +0.16(+3.06%) |
Jul 15, 2009 | 5.245 | 5.402 | 5.190 | 5.375 | 1,684,835 | +0.26(+5.16%) |
Jul 14, 2009 | 4.903 | 5.132 | 4.879 | 5.111 | 1,719,120 | +0.27(+5.59%) |
Jul 13, 2009 | 4.731 | 4.841 | 4.694 | 4.841 | 1,323,089 | +0.14(+3.06%) |
Jul 10, 2009 | 4.742 | 4.745 | 4.649 | 4.697 | 1,386,049 | -0.06(-1.22%) |
Jul 09, 2009 | 4.947 | 4.947 | 4.752 | 4.755 | 1,642,730 | -0.08(-1.63%) |
Jul 08, 2009 | 4.725 | 4.834 | 4.714 | 4.834 | 3,801,754 | +0.03(+0.57%) |
Jul 07, 2009 | 4.677 | 4.831 | 4.656 | 4.807 | 2,995,932 | +0.18(+4.00%) |
Jul 06, 2009 | 4.824 | 4.831 | 4.475 | 4.622 | 3,728,735 | -0.27(-5.46%) |
Jul 02, 2009 | 5.115 | 5.159 | 4.875 | 4.889 | 1,939,498 | -0.20(-3.90%) |
Jul 01, 2009 | 5.046 | 5.207 | 5.043 | 5.088 | 2,040,672 | +0.02(+0.41%) |
Jun 30, 2009 | 5.070 | 5.183 | 4.998 | 5.067 | 3,549,524 | +0.05(+1.09%) |
Jun 29, 2009 | 5.437 | 5.437 | 4.971 | 5.012 | 7,003,118 | -0.46(-8.39%) |
Jun 26, 2009 | 5.423 | 5.546 | 5.385 | 5.471 | 1,681,277 | +0.05(+0.88%) |
Jun 25, 2009 | 5.471 | 5.474 | 5.337 | 5.423 | 3,615,883 | +0.11(+2.13%) |
Jun 24, 2009 | 5.088 | 5.379 | 5.088 | 5.310 | 3,905,518 | +0.27(+5.30%) |
Jun 23, 2009 | 5.153 | 5.166 | 4.824 | 5.043 | 3,032,808 | -0.06(-1.21%) |
Jun 22, 2009 | 5.132 | 5.204 | 4.957 | 5.105 | 3,664,539 | -0.23(-4.30%) |
Jun 19, 2009 | 5.416 | 5.444 | 5.317 | 5.334 | 2,224,305 | -0.10(-1.89%) |
Jun 18, 2009 | 5.488 | 5.584 | 5.413 | 5.437 | 3,582,150 | +0.02(+0.44%) |
Jun 17, 2009 | 5.536 | 5.536 | 5.272 | 5.413 | 2,131,970 | -0.13(-2.29%) |
Jun 16, 2009 | 5.820 | 5.820 | 5.481 | 5.539 | 2,936,842 | -0.18(-3.17%) |
Jun 15, 2009 | 5.810 | 5.810 | 5.570 | 5.721 | 2,398,982 | -0.14(-2.39%) |
Jun 12, 2009 | 5.820 | 5.872 | 5.755 | 5.861 | 1,824,123 | -0.05(-0.93%) |
Jun 11, 2009 | 5.690 | 6.022 | 5.659 | 5.916 | 4,295,363 | +0.18(+3.10%) |
Jun 10, 2009 | 5.906 | 5.906 | 5.649 | 5.738 | 3,454,064 | -0.05(-0.83%) |
Jun 09, 2009 | 5.450 | 5.830 | 5.433 | 5.786 | 4,593,702 | +0.44(+8.19%) |
Jun 08, 2009 | 5.296 | 5.423 | 5.177 | 5.348 | 3,156,633 | -0.16(-2.92%) |
Jun 05, 2009 | 5.635 | 5.635 | 5.255 | 5.509 | 3,496,551 | +0.04(+0.69%) |
Jun 04, 2009 | 5.574 | 5.659 | 5.361 | 5.471 | 3,628,729 | -0.10(-1.72%) |
Jun 03, 2009 | 5.683 | 5.759 | 5.375 | 5.567 | 4,059,297 | -0.33(-5.52%) |
Jun 02, 2009 | 5.892 | 6.056 | 5.741 | 5.892 | 4,048,986 | -0.01(-0.23%) |
Jun 01, 2009 | 5.786 | 6.056 | 5.752 | 5.906 | 5,794,602 | +0.27(+4.86%) |
May 29, 2009 | 5.539 | 5.635 | 5.457 | 5.632 | 2,097,150 | +0.13(+2.43%) |
May 28, 2009 | 5.509 | 5.570 | 5.221 | 5.498 | 3,769,577 | -0.01(-0.12%) |
May 27, 2009 | 5.748 | 5.748 | 5.478 | 5.505 | 3,009,514 | -0.15(-2.66%) |
May 26, 2009 | 5.420 | 5.721 | 5.245 | 5.656 | 4,413,600 | +0.24(+4.42%) |
May 22, 2009 | 5.437 | 5.478 | 5.324 | 5.416 | 2,258,365 | +0.04(+0.70%) |
May 21, 2009 | 5.546 | 5.632 | 5.290 | 5.379 | 6,375,417 | -0.23(-4.03%) |
May 20, 2009 | 5.426 | 5.820 | 5.426 | 5.604 | 9,681,497 | +0.15(+2.70%) |
May 19, 2009 | 4.762 | 5.834 | 4.762 | 5.457 | 19,443,038 | +0.76(+16.10%) |
May 18, 2009 | 4.759 | 4.810 | 4.612 | 4.701 | 4,727,700 | +0.05(+1.10%) |
May 15, 2009 | 4.622 | 4.859 | 4.533 | 4.649 | 9,741,019 | +0.18(+4.14%) |
May 14, 2009 | 3.550 | 4.947 | 3.547 | 4.464 | 27,141,096 | +0.75(+20.18%) |
May 13, 2009 | 3.920 | 3.951 | 3.684 | 3.715 | 8,691,549 | -0.31(-7.74%) |
May 12, 2009 | 4.136 | 4.201 | 3.886 | 4.026 | 6,427,747 | -0.04(-0.93%) |
May 11, 2009 | 4.280 | 4.280 | 4.026 | 4.064 | 7,567,897 | -0.19(-4.43%) |
May 08, 2009 | 4.225 | 4.256 | 4.050 | 4.252 | 5,118,795 | +0.16(+3.93%) |
May 07, 2009 | 4.235 | 4.345 | 4.050 | 4.091 | 3,013,565 | -0.13(-3.08%) |
May 06, 2009 | 4.259 | 4.314 | 4.047 | 4.221 | 3,241,455 | +0.06(+1.40%) |
May 05, 2009 | 3.886 | 4.218 | 3.817 | 4.163 | 8,225,195 | +0.33(+8.47%) |
May 04, 2009 | 3.828 | 3.858 | 3.725 | 3.838 | 9,380,129 | +0.08(+2.09%) |
May 01, 2009 | 4.016 | 4.016 | 3.674 | 3.759 | 10,045,571 | -0.16(-4.10%) |
Apr 30, 2009 | 3.992 | 4.088 | 3.913 | 3.920 | 6,602,589 | +0.04(+1.15%) |
Apr 29, 2009 | 4.091 | 4.091 | 3.831 | 3.876 | 10,223,228 | -0.13(-3.17%) |
Apr 28, 2009 | 4.136 | 4.173 | 3.968 | 4.002 | 5,907,456 | -0.17(-4.02%) |
Apr 27, 2009 | 4.420 | 4.420 | 4.119 | 4.170 | 2,329,182 | -0.16(-3.79%) |
Apr 24, 2009 | 4.321 | 4.430 | 4.218 | 4.334 | 5,101,158 | +0.11(+2.68%) |
Apr 23, 2009 | 4.444 | 4.660 | 4.122 | 4.221 | 7,687,375 | -0.17(-3.90%) |
Apr 22, 2009 | 4.170 | 4.482 | 4.149 | 4.393 | 4,758,431 | +0.13(+3.05%) |
Apr 21, 2009 | 3.999 | 4.276 | 3.927 | 4.262 | 3,949,098 | +0.21(+5.06%) |
Apr 20, 2009 | 4.211 | 4.211 | 3.999 | 4.057 | 4,707,248 | -0.29(-6.69%) |
Apr 17, 2009 | 4.191 | 4.382 | 4.129 | 4.348 | 7,414,968 | +0.24(+5.75%) |
Apr 16, 2009 | 3.834 | 4.211 | 3.800 | 4.112 | 7,469,361 | +0.28(+7.33%) |
Apr 15, 2009 | 3.752 | 3.834 | 3.680 | 3.831 | 4,464,339 | +0.09(+2.29%) |
Apr 14, 2009 | 3.807 | 3.858 | 3.598 | 3.745 | 6,825,037 | -0.01(-0.18%) |
Apr 13, 2009 | 3.294 | 3.817 | 3.294 | 3.752 | 6,308,023 | +0.39(+11.50%) |
Apr 09, 2009 | 3.133 | 3.393 | 3.109 | 3.365 | 3,008,813 | +0.35(+11.70%) |
Apr 08, 2009 | 2.985 | 3.047 | 2.893 | 3.013 | 2,344,251 | +0.06(+2.09%) |
Apr 07, 2009 | 2.955 | 3.040 | 2.862 | 2.951 | 6,236,614 | -0.07(-2.16%) |
Apr 06, 2009 | 3.205 | 3.205 | 2.955 | 3.016 | 3,118,997 | -0.24(-7.26%) |
Apr 03, 2009 | 2.975 | 3.252 | 2.968 | 3.252 | 3,316,691 | +0.27(+9.07%) |
Apr 02, 2009 | 2.842 | 3.115 | 2.842 | 2.982 | 6,247,079 | +0.16(+5.58%) |
Apr 01, 2009 | 2.739 | 2.842 | 2.701 | 2.824 | 5,947,195 | +0.05(+1.85%) |
Mar 31, 2009 | 2.735 | 2.794 | 2.698 | 2.773 | 3,068,411 | +0.04(+1.50%) |
Mar 30, 2009 | 2.828 | 2.828 | 2.646 | 2.732 | 2,283,902 | -0.23(-7.64%) |
Mar 26, 2009 | 2.883 | 2.985 | 2.797 | 2.958 | 3,829,371 | +0.09(+2.98%) |
Mar 25, 2009 | 2.801 | 2.982 | 2.766 | 2.872 | 5,154,599 | +0.12(+4.35%) |
Mar 24, 2009 | 2.886 | 2.907 | 2.739 | 2.753 | 4,084,215 | -0.13(-4.63%) |
Mar 23, 2009 | 2.739 | 2.886 | 2.725 | 2.886 | 4,651,077 | +0.27(+10.34%) |
Mar 20, 2009 | 2.876 | 2.876 | 2.616 | 2.616 | 4,707,020 | -0.19(-6.83%) |
Mar 19, 2009 | 2.749 | 2.845 | 2.660 | 2.807 | 3,290,585 | +0.09(+3.27%) |
Mar 18, 2009 | 2.513 | 2.732 | 2.513 | 2.718 | 4,323,879 | +0.19(+7.44%) |
Mar 17, 2009 | 2.479 | 2.533 | 2.448 | 2.530 | 2,241,707 | +0.08(+3.36%) |
Mar 16, 2009 | 2.612 | 2.636 | 2.431 | 2.448 | 3,282,216 | -0.11(-4.16%) |
Mar 13, 2009 | 2.448 | 2.571 | 2.424 | 2.554 | 0 | +0.08(+3.04%) |
Mar 12, 2009 | 2.301 | 2.506 | 2.242 | 2.479 | 3,911,751 | +0.20(+8.55%) |
Mar 11, 2009 | 2.191 | 2.304 | 2.147 | 2.284 | 3,356,953 | +0.12(+5.71%) |
Mar 10, 2009 | 2.054 | 2.328 | 2.037 | 2.160 | 5,584,921 | +0.18(+8.98%) |
Mar 09, 2009 | 1.986 | 2.037 | 1.938 | 1.982 | 5,558,735 | -0.03(-1.70%) |
Mar 06, 2009 | 1.999 | 2.068 | 1.982 | 2.017 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.064 | 2.099 | 1.965 | 1.996 | 4,707,794 | -0.11(-5.20%) |
Mar 04, 2009 | 2.256 | 2.393 | 2.082 | 2.106 | 7,296,757 | -0.32(-13.14%) |
Mar 02, 2009 | 2.475 | 2.496 | 2.397 | 2.424 | 4,195,915 | -0.11(-4.32%) |
Feb 27, 2009 | 2.513 | 2.626 | 2.448 | 2.533 | 0 | -0.01(-0.40%) |
Feb 26, 2009 | 2.448 | 2.571 | 2.421 | 2.544 | 4,490,440 | +0.13(+5.24%) |
Feb 25, 2009 | 2.441 | 2.492 | 2.345 | 2.417 | 3,069,921 | -0.03(-1.12%) |
Feb 24, 2009 | 2.421 | 2.506 | 2.277 | 2.444 | 5,494,727 | +0.15(+6.73%) |
Feb 23, 2009 | 2.547 | 2.547 | 2.273 | 2.290 | 6,113,992 | -0.10(-4.15%) |
Feb 20, 2009 | 2.403 | 2.458 | 2.280 | 2.390 | 4,933,698 | -0.07(-2.65%) |
Feb 19, 2009 | 2.489 | 2.537 | 2.438 | 2.455 | 3,741,400 | -0.04(-1.51%) |
Feb 18, 2009 | 2.468 | 2.585 | 2.403 | 2.492 | 4,147,551 | +0.02(+0.69%) |
Feb 17, 2009 | 2.444 | 2.533 | 2.342 | 2.475 | 6,012,471 | -0.01(-0.41%) |
Feb 13, 2009 | 2.674 | 2.705 | 2.444 | 2.486 | 12,512,905 | -0.18(-6.80%) |
Feb 12, 2009 | 2.533 | 2.838 | 2.482 | 2.667 | 32,621,382 | -0.83(-23.70%) |
Feb 11, 2009 | 3.496 | 3.598 | 3.424 | 3.496 | 13,894,640 | -0.07(-1.83%) |
Feb 10, 2009 | 3.588 | 3.708 | 3.492 | 3.561 | 7,448,736 | -0.08(-2.26%) |
Feb 09, 2009 | 3.585 | 3.663 | 3.441 | 3.643 | 5,434,349 | +0.03(+0.95%) |
Feb 06, 2009 | 3.650 | 3.824 | 3.595 | 3.608 | 4,342,243 | -0.08(-2.04%) |
Feb 05, 2009 | 3.437 | 3.715 | 3.386 | 3.684 | 2,876,953 | +0.22(+6.43%) |
Feb 04, 2009 | 3.636 | 3.663 | 3.430 | 3.461 | 2,916,840 | -0.19(-5.16%) |
Feb 03, 2009 | 3.591 | 3.667 | 3.499 | 3.650 | 2,281,951 | +0.16(+4.61%) |
Feb 02, 2009 | 3.626 | 3.721 | 3.434 | 3.489 | 3,523,467 | -0.16(-4.41%) |
Jan 30, 2009 | 3.756 | 3.810 | 3.550 | 3.650 | 0 | -0.15(-3.96%) |
Jan 29, 2009 | 3.828 | 3.985 | 3.756 | 3.800 | 3,612,396 | -0.04(-1.16%) |
Jan 28, 2009 | 3.831 | 3.896 | 3.773 | 3.845 | 3,210,976 | +0.10(+2.74%) |
Jan 27, 2009 | 3.711 | 3.790 | 3.660 | 3.742 | 1,403,335 | +0.04(+1.20%) |
Jan 26, 2009 | 3.718 | 3.865 | 3.643 | 3.698 | 1,793,057 | -0.02(-0.55%) |
Jan 23, 2009 | 3.472 | 3.807 | 3.427 | 3.718 | 2,512,637 | +0.17(+4.72%) |
Jan 22, 2009 | 3.595 | 3.615 | 3.341 | 3.550 | 5,971,503 | -0.12(-3.17%) |
Jan 21, 2009 | 3.739 | 3.739 | 3.564 | 3.667 | 4,214,916 | -0.03(-0.74%) |
Jan 20, 2009 | 4.088 | 4.088 | 3.653 | 3.694 | 3,125,724 | -0.41(-10.01%) |
Jan 16, 2009 | 4.064 | 4.211 | 4.040 | 4.105 | 4,650,159 | +0.07(+1.70%) |
Jan 15, 2009 | 3.810 | 4.194 | 3.636 | 4.036 | 3,518,738 | +0.21(+5.36%) |
Jan 14, 2009 | 3.787 | 3.858 | 3.739 | 3.831 | 2,381,536 | -0.01(-0.27%) |
Jan 13, 2009 | 3.869 | 3.930 | 3.725 | 3.841 | 4,690,681 | +0.01(+0.18%) |
Jan 12, 2009 | 3.930 | 3.999 | 3.807 | 3.834 | 5,156,141 | -0.21(-5.17%) |
Jan 09, 2009 | 4.173 | 4.194 | 3.971 | 4.043 | 1,874,205 | -0.13(-3.12%) |
Jan 08, 2009 | 4.149 | 4.232 | 3.978 | 4.173 | 1,718,688 | -0.07(-1.61%) |
Jan 07, 2009 | 4.416 | 4.420 | 4.108 | 4.242 | 4,560,742 | -0.19(-4.32%) |
Jan 06, 2009 | 4.324 | 4.451 | 4.198 | 4.434 | 4,181,547 | +0.15(+3.60%) |
Jan 05, 2009 | 4.242 | 4.310 | 4.043 | 4.280 | 5,200,807 | +0.10(+2.46%) |
Jan 02, 2009 | 3.947 | 4.245 | 3.934 | 4.177 | 0 | +0.15(+3.74%) |
Jan 01, 2009 | 3.598 | 4.078 | 3.561 | 4.026 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.598 | 4.078 | 3.561 | 4.026 | 3,072,809 | +0.36(+9.91%) |
Dec 30, 2008 | 3.506 | 3.698 | 3.424 | 3.663 | 2,344,204 | +0.16(+4.49%) |
Dec 29, 2008 | 3.475 | 3.578 | 3.437 | 3.506 | 1,449,689 | +0.00(+0.10%) |
Dec 26, 2008 | 3.430 | 3.543 | 3.417 | 3.502 | 817,006 | +0.01(+0.29%) |
Dec 24, 2008 | 3.345 | 3.509 | 3.341 | 3.492 | 1,627,542 | +0.10(+2.93%) |
Dec 23, 2008 | 3.150 | 3.420 | 3.150 | 3.393 | 4,074,231 | +0.22(+6.90%) |
Dec 22, 2008 | 3.287 | 3.362 | 3.126 | 3.174 | 2,697,587 | -0.12(-3.74%) |
Dec 19, 2008 | 3.218 | 3.331 | 3.136 | 3.297 | 3,396,248 | +0.07(+2.12%) |
Dec 18, 2008 | 3.406 | 3.420 | 3.163 | 3.228 | 3,284,591 | -0.25(-7.09%) |
Dec 17, 2008 | 3.287 | 3.489 | 3.198 | 3.475 | 3,474,516 | +0.19(+5.73%) |
Dec 16, 2008 | 3.252 | 3.317 | 3.064 | 3.287 | 3,996,028 | +0.12(+3.90%) |
Dec 15, 2008 | 3.071 | 3.191 | 3.037 | 3.163 | 5,605,601 | +0.16(+5.24%) |
Dec 12, 2008 | 3.013 | 3.187 | 2.890 | 3.006 | 0 | -0.14(-4.46%) |
Dec 11, 2008 | 2.814 | 3.502 | 2.657 | 3.146 | 42,288,160 | -1.70(-35.14%) |
Dec 10, 2008 | 4.903 | 4.985 | 4.766 | 4.851 | 8,862,543 | -0.01(-0.28%) |
Dec 09, 2008 | 4.824 | 5.005 | 4.725 | 4.865 | 4,653,185 | -0.06(-1.25%) |
Dec 08, 2008 | 4.998 | 5.108 | 4.731 | 4.927 | 3,884,131 | +0.14(+2.93%) |
Dec 05, 2008 | 4.670 | 4.844 | 4.434 | 4.786 | 8,112,448 | -0.09(-1.89%) |
Dec 04, 2008 | 5.139 | 5.183 | 4.680 | 4.879 | 6,942,179 | -0.24(-4.62%) |
Dec 03, 2008 | 5.064 | 5.368 | 4.940 | 5.115 | 9,353,319 | -0.33(-6.04%) |
Dec 02, 2008 | 5.563 | 5.646 | 5.252 | 5.444 | 3,412,178 | +0.12(+2.25%) |
Dec 01, 2008 | 5.817 | 5.817 | 5.279 | 5.324 | 2,920,287 | -0.51(-8.74%) |
Nov 28, 2008 | 5.830 | 5.906 | 5.721 | 5.834 | 768,589 | +0.01(+0.12%) |
Nov 26, 2008 | 6.046 | 6.074 | 5.721 | 5.827 | 5,648,032 | -0.25(-4.11%) |
Nov 25, 2008 | 6.460 | 6.529 | 5.995 | 6.077 | 3,161,382 | -0.29(-4.52%) |
Nov 24, 2008 | 5.721 | 6.501 | 5.697 | 6.365 | 2,190,060 | +0.70(+12.33%) |
Nov 21, 2008 | 5.926 | 6.084 | 5.392 | 5.666 | 3,328,886 | +0.03(+0.55%) |
Nov 20, 2008 | 5.919 | 6.180 | 5.608 | 5.635 | 3,608,864 | -0.49(-7.99%) |
Nov 19, 2008 | 6.515 | 6.847 | 6.060 | 6.125 | 5,497,002 | -0.57(-8.49%) |
Nov 18, 2008 | 6.721 | 6.741 | 6.382 | 6.693 | 2,906,360 | -0.08(-1.16%) |
Nov 17, 2008 | 7.101 | 7.101 | 6.724 | 6.772 | 1,865,752 | -0.42(-5.81%) |
Nov 14, 2008 | 7.368 | 7.467 | 7.172 | 7.190 | 0 | -0.30(-4.07%) |
Nov 13, 2008 | 6.929 | 7.539 | 6.501 | 7.494 | 2,669,526 | +0.55(+7.99%) |
Nov 12, 2008 | 7.261 | 7.265 | 6.851 | 6.940 | 1,604,449 | -0.31(-4.34%) |
Nov 11, 2008 | 7.494 | 7.494 | 7.104 | 7.255 | 2,604,589 | -0.42(-5.49%) |
Nov 10, 2008 | 7.912 | 7.912 | 7.395 | 7.676 | 2,016,855 | +0.01(+0.18%) |
Nov 07, 2008 | 8.066 | 8.117 | 7.460 | 7.662 | 3,439,459 | -0.25(-3.20%) |
Nov 06, 2008 | 8.152 | 8.169 | 7.895 | 7.915 | 1,671,621 | -0.12(-1.45%) |
Nov 05, 2008 | 8.525 | 8.799 | 7.950 | 8.032 | 1,820,159 | -0.48(-5.67%) |
Nov 04, 2008 | 8.090 | 8.624 | 8.087 | 8.515 | 2,378,922 | +0.43(+5.29%) |