Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.304 | 6.323 | 6.028 | 6.124 | 59,143,728 | -0.24(-3.73%) |
Oct 29, 2009 | 6.278 | 6.394 | 6.246 | 6.362 | 23,718,456 | +0.19(+3.01%) |
Oct 28, 2009 | 6.323 | 6.368 | 6.163 | 6.176 | 40,816,612 | -0.16(-2.53%) |
Oct 27, 2009 | 6.477 | 6.503 | 6.259 | 6.336 | 47,807,748 | -0.10(-1.50%) |
Oct 26, 2009 | 6.503 | 6.516 | 6.400 | 6.433 | 57,160,836 | +0.01(+0.10%) |
Oct 23, 2009 | 6.490 | 6.490 | 6.420 | 6.426 | 33,304,026 | -0.11(-1.67%) |
Oct 22, 2009 | 6.497 | 6.599 | 6.439 | 6.535 | 25,043,348 | -0.01(-0.20%) |
Oct 21, 2009 | 6.400 | 6.683 | 6.368 | 6.548 | 62,505,300 | +0.17(+2.72%) |
Oct 20, 2009 | 6.349 | 6.439 | 6.343 | 6.375 | 41,527,944 | +0.00(+0.00%) |
Oct 19, 2009 | 6.388 | 6.426 | 6.339 | 6.375 | 38,259,256 | +0.06(+1.02%) |
Oct 16, 2009 | 6.413 | 6.413 | 6.246 | 6.311 | 43,722,900 | -0.15(-2.29%) |
Oct 15, 2009 | 6.593 | 6.638 | 6.433 | 6.458 | 52,279,084 | -0.19(-2.80%) |
Oct 14, 2009 | 6.728 | 6.728 | 6.580 | 6.644 | 45,829,556 | +0.10(+1.47%) |
Oct 13, 2009 | 6.426 | 6.561 | 6.375 | 6.548 | 50,587,964 | +0.19(+2.93%) |
Oct 12, 2009 | 6.497 | 6.522 | 6.336 | 6.362 | 28,736,996 | -0.09(-1.39%) |
Oct 09, 2009 | 6.400 | 6.497 | 6.400 | 6.452 | 44,822,188 | +0.08(+1.31%) |
Oct 08, 2009 | 6.542 | 6.548 | 6.336 | 6.368 | 93,881,232 | -0.16(-2.46%) |
Oct 07, 2009 | 6.535 | 6.580 | 6.452 | 6.529 | 45,139,496 | -0.13(-1.93%) |
Oct 06, 2009 | 6.702 | 6.786 | 6.638 | 6.657 | 36,615,044 | -0.03(-0.48%) |
Oct 05, 2009 | 6.644 | 6.741 | 6.622 | 6.689 | 18,835,254 | +0.04(+0.68%) |
Oct 02, 2009 | 6.664 | 6.734 | 6.535 | 6.644 | 27,104,456 | -0.13(-1.90%) |
Oct 01, 2009 | 7.017 | 7.055 | 6.760 | 6.773 | 37,787,436 | -0.26(-3.74%) |
Sep 30, 2009 | 7.062 | 7.107 | 6.933 | 7.036 | 42,451,616 | +0.11(+1.58%) |
Sep 29, 2009 | 7.017 | 7.055 | 6.881 | 6.927 | 29,572,578 | -0.01(-0.19%) |
Sep 28, 2009 | 6.766 | 6.991 | 6.734 | 6.940 | 28,696,928 | +0.23(+3.45%) |
Sep 25, 2009 | 6.683 | 6.760 | 6.670 | 6.709 | 16,414,480 | +0.02(+0.29%) |
Sep 24, 2009 | 6.933 | 6.959 | 6.657 | 6.689 | 24,949,898 | -0.22(-3.25%) |
Sep 23, 2009 | 6.933 | 6.985 | 6.901 | 6.914 | 25,386,680 | -0.07(-1.01%) |
Sep 22, 2009 | 6.959 | 7.055 | 6.914 | 6.985 | 23,892,788 | +0.07(+1.02%) |
Sep 21, 2009 | 6.959 | 6.985 | 6.892 | 6.914 | 25,171,076 | -0.06(-0.92%) |
Sep 18, 2009 | 6.978 | 7.062 | 6.933 | 6.978 | 23,370,318 | -0.01(-0.18%) |
Sep 17, 2009 | 7.062 | 7.087 | 6.959 | 6.991 | 30,447,518 | -0.07(-1.00%) |
Sep 16, 2009 | 7.049 | 7.081 | 6.965 | 7.062 | 30,144,472 | +0.06(+0.82%) |
Sep 15, 2009 | 6.997 | 7.030 | 6.933 | 7.004 | 13,123,429 | +0.08(+1.11%) |
Sep 14, 2009 | 6.985 | 6.985 | 6.882 | 6.927 | 17,057,376 | -0.09(-1.28%) |
Sep 11, 2009 | 7.177 | 7.190 | 6.965 | 7.017 | 22,989,088 | -0.13(-1.80%) |
Sep 10, 2009 | 7.190 | 7.190 | 6.991 | 7.145 | 35,174,672 | +0.02(+0.27%) |
Sep 09, 2009 | 7.062 | 7.190 | 7.010 | 7.126 | 27,421,792 | +0.03(+0.36%) |
Sep 08, 2009 | 7.062 | 7.158 | 7.036 | 7.100 | 20,887,990 | +0.16(+2.31%) |
Sep 04, 2009 | 6.901 | 6.953 | 6.805 | 6.940 | 15,695,663 | +0.06(+0.84%) |
Sep 03, 2009 | 6.875 | 6.901 | 6.760 | 6.882 | 15,344,631 | +0.07(+1.04%) |
Sep 02, 2009 | 6.773 | 6.901 | 6.741 | 6.811 | 16,483,642 | +0.03(+0.47%) |
Sep 01, 2009 | 6.972 | 7.184 | 6.747 | 6.779 | 31,513,146 | -0.09(-1.31%) |
Aug 31, 2009 | 6.792 | 6.888 | 6.760 | 6.869 | 17,037,038 | -0.05(-0.74%) |
Aug 28, 2009 | 6.908 | 6.997 | 6.837 | 6.920 | 15,104,241 | +0.15(+2.28%) |
Aug 27, 2009 | 6.728 | 6.773 | 6.676 | 6.766 | 11,439,305 | +0.01(+0.09%) |
Aug 26, 2009 | 6.953 | 6.953 | 6.709 | 6.760 | 22,282,784 | -0.15(-2.14%) |
Aug 25, 2009 | 6.933 | 6.972 | 6.869 | 6.908 | 16,276,688 | -0.01(-0.19%) |
Aug 24, 2009 | 6.818 | 6.946 | 6.747 | 6.920 | 24,357,340 | +0.22(+3.26%) |
Aug 21, 2009 | 6.741 | 6.741 | 6.625 | 6.702 | 16,694,760 | +0.00(+0.00%) |
Aug 20, 2009 | 6.542 | 6.728 | 6.542 | 6.702 | 12,591,329 | +0.08(+1.26%) |
Aug 19, 2009 | 6.612 | 6.638 | 6.516 | 6.619 | 19,308,374 | -0.06(-0.87%) |
Aug 18, 2009 | 6.657 | 6.709 | 6.554 | 6.676 | 16,652,398 | +0.14(+2.16%) |
Aug 17, 2009 | 6.625 | 6.696 | 6.522 | 6.535 | 19,080,270 | -0.24(-3.60%) |
Aug 14, 2009 | 6.946 | 7.062 | 6.721 | 6.779 | 20,530,362 | -0.25(-3.56%) |
Aug 13, 2009 | 6.831 | 7.049 | 6.728 | 7.030 | 34,491,500 | +0.34(+5.09%) |
Aug 12, 2009 | 6.548 | 6.779 | 6.535 | 6.689 | 18,183,244 | +0.13(+1.96%) |
Aug 11, 2009 | 6.554 | 6.651 | 6.490 | 6.561 | 21,366,910 | +0.01(+0.10%) |
Aug 10, 2009 | 6.554 | 6.599 | 6.458 | 6.554 | 10,924,878 | -0.01(-0.20%) |
Aug 07, 2009 | 6.522 | 6.599 | 6.420 | 6.567 | 13,900,632 | +0.04(+0.69%) |
Aug 06, 2009 | 6.657 | 6.766 | 6.420 | 6.522 | 20,765,890 | -0.08(-1.17%) |
Aug 05, 2009 | 6.696 | 6.715 | 6.542 | 6.599 | 17,520,832 | -0.11(-1.63%) |
Aug 04, 2009 | 6.766 | 6.786 | 6.670 | 6.708 | 15,139,473 | -0.08(-1.14%) |
Aug 03, 2009 | 6.888 | 6.901 | 6.734 | 6.786 | 18,753,092 | +0.06(+0.96%) |
Jul 31, 2009 | 6.927 | 6.978 | 6.702 | 6.721 | 29,318,774 | -0.17(-2.42%) |
Jul 30, 2009 | 6.850 | 7.023 | 6.766 | 6.888 | 35,145,240 | +0.40(+6.24%) |
Jul 29, 2009 | 6.529 | 6.535 | 6.420 | 6.484 | 20,486,348 | -0.09(-1.37%) |
Jul 28, 2009 | 6.606 | 6.651 | 6.516 | 6.574 | 14,713,078 | +0.01(+0.20%) |
Jul 27, 2009 | 6.702 | 6.709 | 6.484 | 6.561 | 16,252,204 | -0.04(-0.68%) |
Jul 24, 2009 | 6.580 | 6.625 | 6.474 | 6.606 | 14,646,481 | -0.02(-0.29%) |
Jul 23, 2009 | 6.632 | 6.734 | 6.567 | 6.625 | 36,951,288 | +0.00(+0.00%) |
Jul 22, 2009 | 6.253 | 6.728 | 6.227 | 6.625 | 26,804,478 | +0.29(+4.56%) |
Jul 21, 2009 | 6.484 | 6.535 | 6.234 | 6.336 | 24,811,108 | -0.12(-1.89%) |
Jul 20, 2009 | 6.471 | 6.535 | 6.420 | 6.458 | 20,047,526 | +0.08(+1.31%) |
Jul 17, 2009 | 6.259 | 6.465 | 6.195 | 6.375 | 25,092,830 | +0.05(+0.81%) |
Jul 16, 2009 | 6.227 | 6.355 | 6.112 | 6.323 | 17,603,414 | +0.04(+0.61%) |
Jul 15, 2009 | 6.272 | 6.375 | 6.195 | 6.285 | 30,964,500 | +0.01(+0.19%) |
Jul 14, 2009 | 6.222 | 6.279 | 6.164 | 6.273 | 16,621,233 | +0.08(+1.34%) |
Jul 13, 2009 | 6.062 | 6.234 | 6.056 | 6.190 | 23,264,674 | +0.01(+0.10%) |
Jul 10, 2009 | 6.024 | 6.215 | 6.024 | 6.183 | 29,293,406 | +0.14(+2.33%) |
Jul 09, 2009 | 6.030 | 6.113 | 5.985 | 6.043 | 32,377,790 | +0.18(+3.05%) |
Jul 08, 2009 | 5.909 | 5.947 | 5.762 | 5.864 | 29,988,512 | -0.01(-0.22%) |
Jul 07, 2009 | 6.068 | 6.132 | 5.858 | 5.877 | 23,066,318 | -0.10(-1.60%) |
Jul 06, 2009 | 6.043 | 6.043 | 5.797 | 5.973 | 20,119,902 | -0.01(-0.21%) |
Jul 02, 2009 | 5.960 | 6.025 | 5.928 | 5.985 | 22,730,246 | -0.04(-0.74%) |
Jul 01, 2009 | 6.056 | 6.132 | 5.998 | 6.030 | 27,048,558 | +0.02(+0.32%) |
Jun 30, 2009 | 6.151 | 6.183 | 5.953 | 6.011 | 30,706,062 | -0.09(-1.47%) |
Jun 29, 2009 | 6.119 | 6.234 | 6.068 | 6.100 | 15,667,247 | -0.01(-0.21%) |
Jun 26, 2009 | 6.139 | 6.183 | 6.030 | 6.113 | 13,718,074 | -0.03(-0.52%) |
Jun 25, 2009 | 6.126 | 6.145 | 6.049 | 6.145 | 20,960,048 | +0.05(+0.84%) |
Jun 24, 2009 | 6.132 | 6.215 | 6.068 | 6.094 | 35,225,208 | +0.19(+3.25%) |
Jun 23, 2009 | 5.889 | 5.915 | 5.800 | 5.902 | 21,248,138 | +0.10(+1.76%) |
Jun 22, 2009 | 5.883 | 5.953 | 5.762 | 5.800 | 27,501,730 | -0.10(-1.63%) |
Jun 19, 2009 | 5.953 | 6.046 | 5.838 | 5.896 | 33,804,992 | -0.04(-0.75%) |
Jun 18, 2009 | 5.909 | 6.017 | 5.902 | 5.941 | 27,482,536 | +0.05(+0.87%) |
Jun 17, 2009 | 5.845 | 6.006 | 5.768 | 5.889 | 59,512,692 | +0.06(+1.10%) |
Jun 16, 2009 | 6.075 | 6.139 | 5.826 | 5.826 | 55,273,200 | -0.22(-3.59%) |
Jun 15, 2009 | 6.241 | 6.241 | 5.973 | 6.043 | 46,931,268 | -0.37(-5.78%) |
Jun 12, 2009 | 6.535 | 6.579 | 6.311 | 6.413 | 37,362,028 | -0.31(-4.65%) |
Jun 11, 2009 | 6.701 | 6.790 | 6.637 | 6.726 | 32,044,302 | +0.06(+0.86%) |
Jun 10, 2009 | 6.816 | 6.892 | 6.611 | 6.669 | 23,367,376 | -0.05(-0.76%) |
Jun 09, 2009 | 6.701 | 6.816 | 6.567 | 6.720 | 35,626,244 | +0.20(+3.04%) |
Jun 08, 2009 | 6.464 | 6.556 | 6.401 | 6.522 | 27,326,640 | -0.02(-0.29%) |
Jun 05, 2009 | 6.771 | 6.771 | 6.484 | 6.541 | 21,064,876 | -0.03(-0.49%) |
Jun 04, 2009 | 6.554 | 6.828 | 6.509 | 6.573 | 37,550,200 | -0.06(-0.87%) |
Jun 03, 2009 | 6.777 | 6.848 | 6.538 | 6.630 | 44,898,692 | -0.32(-4.60%) |
Jun 02, 2009 | 7.205 | 7.276 | 6.931 | 6.950 | 27,359,138 | -0.39(-5.31%) |
Jun 01, 2009 | 7.065 | 7.416 | 6.860 | 7.340 | 32,518,360 | +0.35(+5.03%) |
May 29, 2009 | 6.956 | 7.218 | 6.912 | 6.988 | 26,965,752 | -0.13(-1.80%) |
May 28, 2009 | 7.033 | 7.148 | 6.860 | 7.116 | 25,323,746 | +0.14(+2.01%) |
May 27, 2009 | 7.033 | 7.173 | 6.924 | 6.975 | 34,753,604 | +0.10(+1.49%) |
May 26, 2009 | 6.656 | 6.924 | 6.656 | 6.873 | 20,504,924 | +0.15(+2.18%) |
May 22, 2009 | 6.630 | 6.873 | 6.420 | 6.726 | 17,383,420 | +0.08(+1.15%) |
May 21, 2009 | 6.624 | 6.899 | 6.388 | 6.650 | 20,186,264 | -0.07(-1.05%) |
May 20, 2009 | 6.988 | 6.988 | 6.675 | 6.720 | 23,698,402 | -0.08(-1.13%) |
May 19, 2009 | 6.745 | 6.905 | 6.605 | 6.797 | 26,467,154 | +0.06(+0.85%) |
May 18, 2009 | 6.496 | 6.758 | 6.496 | 6.739 | 18,805,072 | +0.34(+5.29%) |
May 15, 2009 | 6.586 | 6.662 | 6.388 | 6.401 | 22,891,174 | -0.18(-2.72%) |
May 14, 2009 | 6.401 | 6.624 | 6.369 | 6.579 | 25,652,586 | +0.19(+2.90%) |
May 13, 2009 | 6.426 | 6.522 | 5.941 | 6.394 | 23,395,752 | -0.09(-1.38%) |
May 12, 2009 | 6.618 | 6.656 | 6.356 | 6.484 | 34,710,796 | -0.14(-2.12%) |
May 11, 2009 | 6.260 | 6.714 | 6.260 | 6.624 | 31,235,508 | -0.04(-0.67%) |
May 08, 2009 | 6.720 | 6.803 | 6.547 | 6.669 | 28,853,036 | +0.09(+1.36%) |
May 07, 2009 | 7.001 | 7.039 | 6.547 | 6.579 | 48,983,176 | -0.48(-6.79%) |
May 06, 2009 | 6.899 | 7.090 | 6.899 | 7.058 | 42,280,052 | -0.07(-0.99%) |
May 05, 2009 | 7.225 | 7.256 | 7.001 | 7.129 | 61,717,824 | -0.43(-5.74%) |
May 04, 2009 | 7.544 | 7.665 | 7.506 | 7.563 | 74,709,400 | +0.68(+9.83%) |
May 01, 2009 | 6.809 | 6.886 | 6.637 | 6.886 | 30,504,864 | +0.13(+1.99%) |
Apr 30, 2009 | 6.675 | 6.860 | 6.605 | 6.752 | 51,271,524 | +0.31(+4.86%) |
Apr 29, 2009 | 6.228 | 6.580 | 6.164 | 6.439 | 66,717,140 | +0.52(+8.74%) |
Apr 28, 2009 | 5.787 | 5.966 | 5.787 | 5.921 | 21,044,502 | +0.08(+1.42%) |
Apr 27, 2009 | 5.775 | 5.985 | 5.711 | 5.838 | 24,202,174 | +0.04(+0.77%) |
Apr 24, 2009 | 5.896 | 5.992 | 5.755 | 5.794 | 34,668,072 | -0.06(-1.09%) |
Apr 23, 2009 | 5.953 | 6.049 | 5.806 | 5.858 | 33,742,084 | -0.06(-0.97%) |
Apr 22, 2009 | 5.864 | 6.049 | 5.743 | 5.915 | 38,005,424 | +0.05(+0.87%) |
Apr 21, 2009 | 5.851 | 5.985 | 5.755 | 5.864 | 38,436,040 | -0.01(-0.22%) |
Apr 20, 2009 | 6.113 | 6.113 | 5.819 | 5.877 | 35,176,964 | -0.26(-4.17%) |
Apr 17, 2009 | 6.075 | 6.171 | 5.902 | 6.132 | 26,870,946 | +0.01(+0.10%) |
Apr 16, 2009 | 6.100 | 6.222 | 5.953 | 6.126 | 36,564,600 | +0.00(+0.00%) |
Apr 15, 2009 | 6.132 | 6.177 | 6.017 | 6.126 | 26,551,402 | -0.11(-1.74%) |
Apr 14, 2009 | 6.349 | 6.381 | 6.148 | 6.234 | 35,601,804 | -0.14(-2.20%) |
Apr 13, 2009 | 6.324 | 6.401 | 6.100 | 6.375 | 24,103,342 | +0.10(+1.63%) |
Apr 09, 2009 | 6.349 | 6.388 | 6.177 | 6.273 | 34,716,760 | +0.15(+2.40%) |
Apr 08, 2009 | 6.043 | 6.151 | 5.947 | 6.126 | 34,363,396 | +0.10(+1.59%) |
Apr 07, 2009 | 6.286 | 6.286 | 5.998 | 6.030 | 44,925,144 | -0.23(-3.67%) |
Apr 06, 2009 | 6.317 | 6.388 | 6.145 | 6.260 | 35,208,976 | -0.31(-4.76%) |
Apr 03, 2009 | 6.464 | 6.573 | 6.298 | 6.573 | 42,344,296 | +0.03(+0.49%) |
Apr 02, 2009 | 6.151 | 6.605 | 6.126 | 6.541 | 69,048,440 | +0.55(+9.17%) |
Apr 01, 2009 | 5.698 | 6.068 | 5.608 | 5.992 | 41,957,920 | +0.27(+4.80%) |
Mar 31, 2009 | 5.755 | 5.835 | 5.704 | 5.717 | 28,152,378 | +0.04(+0.67%) |
Mar 30, 2009 | 5.768 | 5.864 | 5.596 | 5.679 | 24,318,246 | -0.27(-4.61%) |
Mar 26, 2009 | 5.794 | 5.953 | 5.653 | 5.953 | 34,594,816 | +0.20(+3.44%) |
Mar 25, 2009 | 5.794 | 5.992 | 5.660 | 5.755 | 31,040,532 | -0.06(-1.10%) |
Mar 24, 2009 | 5.864 | 5.928 | 5.794 | 5.819 | 29,920,250 | -0.11(-1.83%) |
Mar 23, 2009 | 5.883 | 5.928 | 5.819 | 5.928 | 42,521,164 | +0.49(+8.92%) |
Mar 20, 2009 | 5.589 | 5.660 | 5.410 | 5.442 | 26,876,056 | -0.18(-3.13%) |
Mar 19, 2009 | 5.691 | 5.749 | 5.519 | 5.618 | 39,130,824 | -0.18(-3.14%) |
Mar 18, 2009 | 5.589 | 5.891 | 5.545 | 5.800 | 43,798,980 | +0.06(+1.11%) |
Mar 17, 2009 | 5.532 | 5.749 | 5.513 | 5.736 | 30,580,120 | +0.16(+2.86%) |
Mar 16, 2009 | 5.679 | 5.749 | 5.545 | 5.577 | 29,643,848 | -0.06(-1.02%) |
Mar 13, 2009 | 5.743 | 5.806 | 5.535 | 5.634 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 5.557 | 5.704 | 5.410 | 5.660 | 35,445,492 | +0.13(+2.31%) |
Mar 11, 2009 | 5.347 | 5.589 | 5.315 | 5.532 | 34,356,344 | +0.19(+3.59%) |
Mar 10, 2009 | 5.110 | 5.366 | 5.065 | 5.340 | 44,890,976 | +0.40(+8.01%) |
Mar 09, 2009 | 5.238 | 5.353 | 4.938 | 4.944 | 49,991,104 | -0.33(-6.18%) |
Mar 06, 2009 | 5.276 | 5.404 | 5.117 | 5.270 | 0 | +0.09(+1.73%) |
Mar 05, 2009 | 5.149 | 5.270 | 5.034 | 5.180 | 33,690,956 | +0.04(+0.87%) |
Mar 04, 2009 | 5.117 | 5.270 | 5.117 | 5.136 | 37,424,472 | +0.37(+7.77%) |
Mar 02, 2009 | 4.701 | 5.002 | 4.701 | 4.765 | 36,627,324 | -0.05(-1.06%) |
Feb 27, 2009 | 4.829 | 4.906 | 4.765 | 4.816 | 0 | -0.09(-1.82%) |
Feb 26, 2009 | 4.893 | 5.136 | 4.861 | 4.906 | 38,691,468 | +0.03(+0.66%) |
Feb 25, 2009 | 4.759 | 4.982 | 4.759 | 4.874 | 57,606,068 | -0.01(-0.13%) |
Feb 24, 2009 | 4.727 | 4.925 | 4.631 | 4.880 | 38,359,464 | +0.19(+4.09%) |
Feb 23, 2009 | 4.893 | 4.976 | 4.676 | 4.689 | 30,192,416 | -0.10(-2.13%) |
Feb 20, 2009 | 4.823 | 4.848 | 4.638 | 4.791 | 31,149,174 | -0.08(-1.70%) |
Feb 19, 2009 | 5.142 | 5.206 | 4.855 | 4.874 | 30,649,422 | -0.22(-4.27%) |
Feb 18, 2009 | 5.059 | 5.110 | 4.931 | 5.091 | 28,839,986 | +0.16(+3.24%) |
Feb 17, 2009 | 5.168 | 5.168 | 4.880 | 4.931 | 31,806,120 | -0.36(-6.88%) |
Feb 13, 2009 | 5.302 | 5.385 | 5.270 | 5.295 | 17,778,174 | -0.06(-1.19%) |
Feb 12, 2009 | 5.174 | 5.366 | 5.136 | 5.359 | 34,693,408 | +0.05(+0.96%) |
Feb 11, 2009 | 5.302 | 5.417 | 5.251 | 5.308 | 32,301,228 | +0.12(+2.34%) |
Feb 10, 2009 | 5.334 | 5.430 | 5.123 | 5.187 | 33,995,508 | -0.24(-4.36%) |
Feb 09, 2009 | 5.545 | 5.545 | 5.327 | 5.423 | 34,362,532 | -0.13(-2.30%) |
Feb 06, 2009 | 5.238 | 5.647 | 5.180 | 5.551 | 65,383,664 | +0.37(+7.15%) |
Feb 05, 2009 | 4.950 | 5.232 | 4.880 | 5.180 | 42,617,216 | +0.11(+2.27%) |
Feb 04, 2009 | 4.893 | 5.142 | 4.855 | 5.065 | 50,777,228 | +0.08(+1.67%) |
Feb 03, 2009 | 4.772 | 5.008 | 4.772 | 4.982 | 38,749,908 | +0.19(+3.86%) |
Feb 02, 2009 | 4.791 | 4.836 | 4.663 | 4.797 | 27,774,664 | -0.02(-0.40%) |
Jan 30, 2009 | 4.893 | 5.014 | 4.816 | 4.816 | 0 | -0.09(-1.82%) |
Jan 29, 2009 | 5.123 | 5.123 | 4.880 | 4.906 | 31,136,812 | -0.28(-5.42%) |
Jan 28, 2009 | 5.110 | 5.238 | 5.097 | 5.187 | 41,047,496 | +0.14(+2.78%) |
Jan 27, 2009 | 4.867 | 5.110 | 4.861 | 5.046 | 31,872,878 | +0.16(+3.27%) |
Jan 26, 2009 | 5.027 | 5.027 | 4.631 | 4.887 | 26,217,502 | -0.04(-0.91%) |
Jan 23, 2009 | 4.612 | 5.040 | 4.574 | 4.931 | 44,778,860 | +0.17(+3.62%) |
Jan 22, 2009 | 4.318 | 4.931 | 4.280 | 4.759 | 85,664,024 | +0.19(+4.20%) |
Jan 21, 2009 | 4.523 | 4.606 | 4.401 | 4.567 | 36,617,188 | +0.10(+2.29%) |
Jan 20, 2009 | 4.529 | 4.599 | 4.459 | 4.465 | 25,239,494 | -0.29(-6.17%) |
Jan 16, 2009 | 4.797 | 4.899 | 4.657 | 4.759 | 23,053,282 | +0.05(+1.09%) |
Jan 15, 2009 | 4.682 | 4.804 | 4.529 | 4.708 | 41,392,576 | +0.00(+0.00%) |
Jan 14, 2009 | 4.797 | 4.807 | 4.650 | 4.708 | 15,519,913 | -0.19(-3.91%) |
Jan 13, 2009 | 4.848 | 4.995 | 4.772 | 4.899 | 24,744,112 | +0.21(+4.50%) |
Jan 12, 2009 | 4.682 | 4.938 | 4.638 | 4.689 | 34,710,592 | -0.10(-2.00%) |
Jan 09, 2009 | 4.752 | 4.855 | 4.625 | 4.784 | 28,113,670 | -0.03(-0.66%) |
Jan 08, 2009 | 4.791 | 4.842 | 4.676 | 4.816 | 25,658,904 | -0.11(-2.21%) |
Jan 07, 2009 | 5.059 | 5.091 | 4.883 | 4.925 | 33,874,932 | -0.44(-8.21%) |
Jan 06, 2009 | 5.161 | 5.410 | 5.078 | 5.366 | 26,674,582 | +0.22(+4.22%) |
Jan 05, 2009 | 5.161 | 5.295 | 5.065 | 5.149 | 21,036,606 | -0.10(-1.95%) |
Jan 02, 2009 | 4.963 | 5.295 | 4.963 | 5.251 | 0 | +0.20(+4.05%) |
Jan 01, 2009 | 4.970 | 5.155 | 4.957 | 5.046 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.970 | 5.155 | 4.957 | 5.046 | 6,996,954 | -0.03(-0.63%) |
Dec 30, 2008 | 4.899 | 5.110 | 4.899 | 5.078 | 9,075,166 | +0.18(+3.65%) |
Dec 29, 2008 | 4.899 | 4.909 | 4.810 | 4.899 | 9,250,271 | +0.07(+1.45%) |
Dec 26, 2008 | 4.701 | 4.855 | 4.701 | 4.829 | 3,966,454 | +0.04(+0.80%) |
Dec 24, 2008 | 4.791 | 4.880 | 4.759 | 4.791 | 4,539,308 | -0.02(-0.40%) |
Dec 23, 2008 | 4.836 | 4.912 | 4.708 | 4.810 | 20,039,502 | +0.00(+0.00%) |
Dec 22, 2008 | 4.931 | 4.986 | 4.791 | 4.810 | 18,775,540 | -0.17(-3.34%) |
Dec 19, 2008 | 5.021 | 5.129 | 4.919 | 4.976 | 17,494,790 | -0.04(-0.89%) |
Dec 18, 2008 | 5.334 | 5.334 | 4.909 | 5.021 | 18,306,236 | -0.21(-4.03%) |
Dec 17, 2008 | 5.180 | 5.295 | 5.149 | 5.232 | 28,357,970 | -0.13(-2.38%) |
Dec 16, 2008 | 4.778 | 5.378 | 4.727 | 5.359 | 38,570,040 | +0.46(+9.39%) |
Dec 15, 2008 | 4.938 | 4.950 | 4.733 | 4.899 | 22,006,240 | -0.04(-0.90%) |
Dec 12, 2008 | 4.567 | 4.982 | 4.427 | 4.944 | 35,690,464 | +0.28(+6.03%) |
Dec 11, 2008 | 4.842 | 4.893 | 4.612 | 4.663 | 22,407,908 | -0.13(-2.67%) |
Dec 10, 2008 | 4.733 | 4.836 | 4.638 | 4.791 | 26,319,042 | +0.24(+5.19%) |
Dec 09, 2008 | 4.408 | 4.765 | 4.299 | 4.554 | 31,086,610 | +0.12(+2.74%) |
Dec 08, 2008 | 4.382 | 4.535 | 4.312 | 4.433 | 27,382,254 | +0.14(+3.27%) |
Dec 05, 2008 | 4.011 | 4.305 | 4.011 | 4.293 | 0 | +0.19(+4.67%) |
Dec 04, 2008 | 4.082 | 4.184 | 4.018 | 4.101 | 22,976,102 | -0.08(-1.83%) |
Dec 03, 2008 | 4.011 | 4.222 | 3.852 | 4.178 | 25,679,398 | +0.13(+3.15%) |
Dec 02, 2008 | 4.210 | 4.261 | 3.941 | 4.050 | 25,865,482 | -0.15(-3.50%) |
Dec 01, 2008 | 4.286 | 4.388 | 4.184 | 4.197 | 23,620,954 | -0.37(-8.11%) |
Nov 28, 2008 | 4.382 | 4.695 | 4.382 | 4.567 | 11,210,466 | -0.03(-0.56%) |
Nov 26, 2008 | 4.216 | 4.631 | 4.107 | 4.593 | 19,496,610 | +0.34(+8.12%) |
Nov 25, 2008 | 4.344 | 4.350 | 4.120 | 4.248 | 19,859,242 | -0.03(-0.75%) |
Nov 24, 2008 | 3.948 | 4.388 | 3.948 | 4.280 | 31,055,466 | +0.12(+2.92%) |
Nov 21, 2008 | 3.903 | 4.165 | 3.777 | 4.158 | 37,057,356 | +0.42(+11.28%) |
Nov 20, 2008 | 3.897 | 4.037 | 3.724 | 3.737 | 24,909,660 | -0.18(-4.57%) |
Nov 19, 2008 | 4.069 | 4.139 | 3.916 | 3.916 | 21,776,960 | -0.24(-5.69%) |
Nov 18, 2008 | 4.293 | 4.299 | 3.992 | 4.152 | 28,459,296 | -0.14(-3.27%) |
Nov 17, 2008 | 4.363 | 4.408 | 4.210 | 4.293 | 26,103,702 | -0.15(-3.45%) |
Nov 14, 2008 | 4.625 | 4.676 | 4.356 | 4.446 | 0 | -0.34(-7.20%) |
Nov 13, 2008 | 4.491 | 4.829 | 4.222 | 4.791 | 30,403,948 | +0.26(+5.63%) |
Nov 12, 2008 | 4.746 | 4.919 | 4.510 | 4.535 | 21,866,360 | -0.19(-4.05%) |
Nov 11, 2008 | 4.791 | 4.970 | 4.708 | 4.727 | 16,471,565 | -0.17(-3.39%) |
Nov 10, 2008 | 4.855 | 4.976 | 4.797 | 4.893 | 19,037,416 | -0.08(-1.54%) |
Nov 07, 2008 | 4.772 | 4.995 | 4.669 | 4.970 | 21,298,870 | +0.26(+5.56%) |
Nov 06, 2008 | 4.944 | 4.944 | 4.612 | 4.708 | 29,391,438 | -0.25(-5.03%) |
Nov 05, 2008 | 5.212 | 5.263 | 4.957 | 4.957 | 24,880,026 | -0.40(-7.40%) |
Nov 04, 2008 | 5.353 | 5.398 | 5.212 | 5.353 | 24,012,778 | +0.21(+4.10%) |