Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.254 | 9.306 | 8.562 | 8.712 | 18,801,224 | -0.42(-4.55%) |
Oct 29, 2009 | 8.764 | 9.167 | 8.694 | 9.127 | 22,202,516 | +0.71(+8.43%) |
Oct 28, 2009 | 8.919 | 8.977 | 8.337 | 8.417 | 24,488,532 | -0.75(-8.18%) |
Oct 27, 2009 | 9.525 | 9.606 | 9.104 | 9.167 | 15,860,971 | -0.44(-4.62%) |
Oct 26, 2009 | 9.808 | 10.07 | 9.416 | 9.612 | 12,873,352 | -0.14(-1.42%) |
Oct 23, 2009 | 9.877 | 9.917 | 9.710 | 9.750 | 12,854,478 | -0.20(-2.03%) |
Oct 22, 2009 | 9.958 | 10.02 | 9.652 | 9.952 | 14,692,561 | +0.06(+0.64%) |
Oct 21, 2009 | 9.744 | 10.21 | 9.694 | 9.889 | 14,262,256 | +0.18(+1.90%) |
Oct 20, 2009 | 9.335 | 9.762 | 9.319 | 9.704 | 20,190,194 | -0.34(-3.39%) |
Oct 19, 2009 | 9.842 | 10.22 | 9.791 | 10.04 | 10,888,485 | +0.35(+3.63%) |
Oct 16, 2009 | 9.894 | 10.02 | 9.675 | 9.692 | 22,536,922 | -0.38(-3.73%) |
Oct 15, 2009 | 9.641 | 10.10 | 9.577 | 10.07 | 14,746,681 | +0.42(+4.37%) |
Oct 14, 2009 | 9.231 | 9.692 | 9.231 | 9.646 | 16,258,860 | +0.68(+7.59%) |
Oct 13, 2009 | 8.723 | 9.012 | 8.683 | 8.966 | 16,561,200 | +0.21(+2.37%) |
Oct 12, 2009 | 8.798 | 8.891 | 8.706 | 8.758 | 6,219,943 | +0.09(+1.07%) |
Oct 09, 2009 | 8.579 | 8.683 | 8.494 | 8.666 | 6,643,127 | +0.07(+0.87%) |
Oct 08, 2009 | 8.492 | 8.608 | 8.383 | 8.591 | 12,420,944 | +0.23(+2.76%) |
Oct 07, 2009 | 8.314 | 8.458 | 8.152 | 8.360 | 11,008,251 | +0.08(+0.98%) |
Oct 06, 2009 | 8.285 | 8.412 | 8.146 | 8.279 | 12,008,751 | +0.10(+1.27%) |
Oct 05, 2009 | 7.939 | 8.175 | 7.829 | 8.175 | 16,170,309 | +0.42(+5.43%) |
Oct 02, 2009 | 7.292 | 7.835 | 7.264 | 7.754 | 21,798,858 | +0.36(+4.84%) |
Oct 01, 2009 | 7.691 | 7.800 | 7.391 | 7.396 | 13,092,996 | -0.36(-4.61%) |
Sep 30, 2009 | 7.760 | 7.823 | 7.587 | 7.754 | 16,702,949 | +0.10(+1.36%) |
Sep 29, 2009 | 7.748 | 7.812 | 7.592 | 7.650 | 8,735,960 | -0.07(-0.97%) |
Sep 28, 2009 | 7.667 | 7.794 | 7.621 | 7.725 | 7,218,292 | +0.13(+1.75%) |
Sep 25, 2009 | 7.546 | 7.673 | 7.500 | 7.592 | 8,161,129 | +0.02(+0.30%) |
Sep 24, 2009 | 7.829 | 7.829 | 7.483 | 7.569 | 13,935,828 | -0.17(-2.16%) |
Sep 23, 2009 | 7.950 | 8.014 | 7.708 | 7.737 | 9,055,198 | -0.29(-3.66%) |
Sep 22, 2009 | 7.996 | 8.083 | 7.869 | 8.031 | 10,811,181 | +0.25(+3.26%) |
Sep 21, 2009 | 7.610 | 7.858 | 7.541 | 7.777 | 9,107,022 | +0.07(+0.97%) |
Sep 18, 2009 | 7.760 | 7.846 | 7.679 | 7.702 | 8,793,965 | +0.02(+0.23%) |
Sep 17, 2009 | 7.673 | 7.817 | 7.598 | 7.685 | 10,744,943 | +0.21(+2.78%) |
Sep 16, 2009 | 7.471 | 7.673 | 7.431 | 7.477 | 12,636,973 | +0.09(+1.17%) |
Sep 15, 2009 | 7.298 | 7.408 | 7.229 | 7.391 | 11,297,567 | +0.03(+0.47%) |
Sep 14, 2009 | 7.160 | 7.385 | 7.160 | 7.356 | 7,215,609 | +0.05(+0.63%) |
Sep 11, 2009 | 7.350 | 7.396 | 7.252 | 7.310 | 10,885,524 | +0.02(+0.32%) |
Sep 10, 2009 | 7.067 | 7.310 | 7.044 | 7.287 | 10,538,692 | +0.19(+2.68%) |
Sep 09, 2009 | 7.171 | 7.206 | 6.992 | 7.096 | 6,591,110 | -0.08(-1.05%) |
Sep 08, 2009 | 7.085 | 7.183 | 7.044 | 7.171 | 9,197,117 | +0.28(+4.10%) |
Sep 04, 2009 | 6.796 | 6.912 | 6.715 | 6.889 | 9,043,289 | +0.20(+2.93%) |
Sep 03, 2009 | 6.589 | 6.710 | 6.560 | 6.692 | 8,224,053 | +0.16(+2.47%) |
Sep 02, 2009 | 6.462 | 6.606 | 6.415 | 6.531 | 13,918,447 | -0.06(-0.96%) |
Sep 01, 2009 | 6.744 | 6.975 | 6.531 | 6.594 | 13,137,478 | -0.18(-2.72%) |
Aug 31, 2009 | 6.842 | 6.877 | 6.750 | 6.779 | 9,019,262 | -0.19(-2.73%) |
Aug 28, 2009 | 7.125 | 7.177 | 6.929 | 6.969 | 8,959,206 | -0.16(-2.19%) |
Aug 27, 2009 | 6.906 | 7.142 | 6.739 | 7.125 | 10,694,741 | +0.21(+3.00%) |
Aug 26, 2009 | 6.917 | 6.998 | 6.808 | 6.917 | 7,770,084 | -0.09(-1.24%) |
Aug 25, 2009 | 7.212 | 7.339 | 6.964 | 7.004 | 9,115,108 | -0.19(-2.65%) |
Aug 24, 2009 | 7.246 | 7.391 | 7.154 | 7.194 | 15,406,758 | +0.08(+1.14%) |
Aug 21, 2009 | 7.125 | 7.223 | 7.079 | 7.114 | 7,667,868 | +0.10(+1.48%) |
Aug 20, 2009 | 6.842 | 7.056 | 6.837 | 7.010 | 7,807,998 | +0.17(+2.45%) |
Aug 19, 2009 | 6.664 | 6.975 | 6.635 | 6.842 | 9,257,384 | -0.03(-0.42%) |
Aug 18, 2009 | 6.773 | 6.906 | 6.767 | 6.871 | 6,725,006 | +0.11(+1.62%) |
Aug 17, 2009 | 6.837 | 6.871 | 6.739 | 6.762 | 10,410,220 | -0.36(-5.10%) |
Aug 14, 2009 | 7.391 | 7.396 | 7.033 | 7.125 | 10,517,385 | -0.02(-0.32%) |
Aug 13, 2009 | 7.142 | 7.229 | 7.010 | 7.148 | 10,204,695 | +0.16(+2.23%) |
Aug 12, 2009 | 6.715 | 7.062 | 6.692 | 6.992 | 9,190,281 | +0.25(+3.77%) |
Aug 11, 2009 | 6.739 | 6.790 | 6.646 | 6.739 | 8,867,884 | -0.14(-2.01%) |
Aug 10, 2009 | 6.900 | 6.958 | 6.756 | 6.877 | 7,234,036 | -0.08(-1.08%) |
Aug 07, 2009 | 7.056 | 7.131 | 6.923 | 6.952 | 10,950,416 | +0.03(+0.50%) |
Aug 06, 2009 | 7.166 | 7.252 | 6.860 | 6.917 | 10,684,471 | -0.33(-4.61%) |
Aug 05, 2009 | 7.148 | 7.281 | 6.952 | 7.252 | 9,283,219 | +0.10(+1.45%) |
Aug 04, 2009 | 7.067 | 7.269 | 7.016 | 7.148 | 11,864,481 | +0.08(+1.06%) |
Aug 03, 2009 | 6.923 | 7.142 | 6.894 | 7.073 | 15,852,268 | +0.34(+5.06%) |
Jul 31, 2009 | 6.652 | 6.828 | 6.583 | 6.733 | 12,567,327 | +0.07(+1.04%) |
Jul 30, 2009 | 6.560 | 6.739 | 6.542 | 6.664 | 11,837,040 | +0.29(+4.52%) |
Jul 29, 2009 | 6.519 | 6.519 | 6.335 | 6.375 | 10,660,306 | -0.25(-3.83%) |
Jul 28, 2009 | 6.577 | 6.675 | 6.467 | 6.629 | 10,947,523 | -0.06(-0.86%) |
Jul 27, 2009 | 6.698 | 6.790 | 6.548 | 6.687 | 12,582,344 | -0.04(-0.60%) |
Jul 24, 2009 | 6.733 | 6.796 | 6.635 | 6.727 | 9,482,462 | -0.06(-0.85%) |
Jul 23, 2009 | 6.652 | 6.866 | 6.571 | 6.785 | 13,358,176 | +0.20(+2.98%) |
Jul 22, 2009 | 6.375 | 6.698 | 6.358 | 6.589 | 15,167,931 | +0.08(+1.24%) |
Jul 21, 2009 | 6.687 | 6.692 | 6.335 | 6.508 | 12,189,961 | -0.03(-0.53%) |
Jul 20, 2009 | 6.364 | 6.577 | 6.312 | 6.542 | 14,629,084 | +0.36(+5.78%) |
Jul 17, 2009 | 6.277 | 6.283 | 6.121 | 6.185 | 8,418,036 | -0.02(-0.28%) |
Jul 16, 2009 | 5.919 | 6.254 | 5.879 | 6.202 | 15,266,778 | +0.22(+3.76%) |
Jul 15, 2009 | 5.573 | 6.023 | 5.573 | 5.977 | 17,195,168 | +0.54(+9.98%) |
Jul 14, 2009 | 5.481 | 5.527 | 5.331 | 5.435 | 13,411,605 | -0.08(-1.36%) |
Jul 13, 2009 | 5.361 | 5.521 | 5.354 | 5.510 | 15,489,604 | +0.00(+0.00%) |
Jul 10, 2009 | 5.435 | 5.579 | 5.417 | 5.510 | 10,674,567 | -0.09(-1.65%) |
Jul 09, 2009 | 5.712 | 5.746 | 5.515 | 5.602 | 7,867,105 | +0.10(+1.89%) |
Jul 08, 2009 | 5.631 | 5.637 | 5.256 | 5.498 | 16,953,356 | -0.08(-1.45%) |
Jul 07, 2009 | 5.833 | 5.862 | 5.562 | 5.579 | 12,254,416 | -0.24(-4.16%) |
Jul 06, 2009 | 5.810 | 5.867 | 5.665 | 5.821 | 15,704,778 | -0.10(-1.75%) |
Jul 02, 2009 | 6.000 | 6.023 | 5.648 | 5.925 | 10,837,529 | -0.22(-3.66%) |
Jul 01, 2009 | 6.231 | 6.306 | 6.133 | 6.150 | 10,773,341 | +0.11(+1.81%) |
Jun 30, 2009 | 6.185 | 6.225 | 5.908 | 6.040 | 13,846,432 | -0.08(-1.23%) |
Jun 29, 2009 | 6.127 | 6.208 | 6.035 | 6.115 | 10,232,412 | +0.01(+0.19%) |
Jun 26, 2009 | 6.064 | 6.162 | 6.040 | 6.104 | 10,915,082 | +0.08(+1.34%) |
Jun 25, 2009 | 5.746 | 6.052 | 5.712 | 6.023 | 13,227,769 | +0.23(+3.98%) |
Jun 24, 2009 | 5.925 | 5.971 | 5.677 | 5.792 | 10,993,753 | +0.09(+1.52%) |
Jun 23, 2009 | 5.394 | 5.781 | 5.394 | 5.706 | 14,068,414 | +0.31(+5.66%) |
Jun 22, 2009 | 5.660 | 5.706 | 5.383 | 5.400 | 12,444,705 | -0.47(-8.06%) |
Jun 19, 2009 | 6.023 | 6.065 | 5.850 | 5.873 | 12,420,494 | +0.01(+0.20%) |
Jun 18, 2009 | 5.810 | 5.965 | 5.740 | 5.862 | 12,215,257 | +0.12(+2.11%) |
Jun 17, 2009 | 5.625 | 5.810 | 5.504 | 5.740 | 18,184,984 | -0.02(-0.40%) |
Jun 16, 2009 | 6.092 | 6.121 | 5.746 | 5.764 | 12,861,848 | -0.28(-4.58%) |
Jun 15, 2009 | 6.208 | 6.248 | 5.890 | 6.040 | 10,832,530 | -0.42(-6.43%) |
Jun 12, 2009 | 6.473 | 6.528 | 6.381 | 6.456 | 10,970,349 | -0.27(-3.95%) |
Jun 11, 2009 | 6.456 | 6.831 | 6.381 | 6.721 | 12,196,333 | +0.33(+5.24%) |
Jun 10, 2009 | 6.525 | 6.577 | 6.185 | 6.387 | 13,310,957 | -0.07(-1.07%) |
Jun 09, 2009 | 6.514 | 6.623 | 6.254 | 6.456 | 15,253,756 | -0.02(-0.27%) |
Jun 08, 2009 | 6.404 | 6.508 | 6.300 | 6.473 | 12,447,039 | -0.15(-2.26%) |
Jun 05, 2009 | 6.779 | 6.808 | 6.537 | 6.623 | 13,723,000 | +0.06(+0.97%) |
Jun 04, 2009 | 6.329 | 6.594 | 6.219 | 6.560 | 14,625,241 | +0.25(+4.03%) |
Jun 03, 2009 | 6.473 | 6.473 | 6.092 | 6.306 | 19,462,404 | -0.37(-5.53%) |
Jun 02, 2009 | 6.369 | 6.698 | 6.326 | 6.675 | 19,529,412 | +0.26(+4.05%) |
Jun 01, 2009 | 6.110 | 6.434 | 6.110 | 6.415 | 13,189,442 | +0.42(+6.92%) |
May 29, 2009 | 6.052 | 6.092 | 5.862 | 6.000 | 18,560,226 | +0.16(+2.77%) |
May 28, 2009 | 5.671 | 5.873 | 5.570 | 5.839 | 18,231,954 | +0.31(+5.53%) |
May 27, 2009 | 5.533 | 5.833 | 5.484 | 5.533 | 25,224,948 | +0.16(+3.01%) |
May 26, 2009 | 4.973 | 5.377 | 4.962 | 5.371 | 15,731,875 | +0.30(+5.92%) |
May 22, 2009 | 5.048 | 5.135 | 4.985 | 5.071 | 26,560,868 | +0.12(+2.45%) |
May 21, 2009 | 4.990 | 5.077 | 4.904 | 4.950 | 11,702,828 | -0.21(-4.03%) |
May 20, 2009 | 5.279 | 5.400 | 5.089 | 5.158 | 14,122,668 | -0.06(-1.22%) |
May 19, 2009 | 5.106 | 5.377 | 5.060 | 5.221 | 19,662,052 | +0.14(+2.72%) |
May 18, 2009 | 4.737 | 5.100 | 4.737 | 5.083 | 11,233,705 | +0.43(+9.31%) |
May 15, 2009 | 4.765 | 4.800 | 4.581 | 4.650 | 9,476,072 | -0.04(-0.86%) |
May 14, 2009 | 4.592 | 4.748 | 4.546 | 4.690 | 9,341,354 | +0.10(+2.14%) |
May 13, 2009 | 4.783 | 4.789 | 4.564 | 4.592 | 16,174,243 | -0.43(-8.51%) |
May 12, 2009 | 5.187 | 5.187 | 4.927 | 5.019 | 13,408,388 | -0.10(-1.92%) |
May 11, 2009 | 5.025 | 5.164 | 4.927 | 5.117 | 9,904,354 | +0.02(+0.34%) |
May 08, 2009 | 5.054 | 5.140 | 4.875 | 5.100 | 13,964,357 | +0.21(+4.21%) |
May 07, 2009 | 5.302 | 5.302 | 4.742 | 4.894 | 31,524,524 | -0.26(-5.12%) |
May 06, 2009 | 4.979 | 5.192 | 4.915 | 5.158 | 16,558,527 | +0.34(+7.07%) |
May 05, 2009 | 4.812 | 4.846 | 4.604 | 4.817 | 15,463,003 | +0.16(+3.34%) |
May 04, 2009 | 4.471 | 4.662 | 4.385 | 4.662 | 14,696,695 | +0.35(+8.02%) |
May 01, 2009 | 4.062 | 4.396 | 4.062 | 4.315 | 9,373,296 | +0.22(+5.35%) |
Apr 30, 2009 | 4.085 | 4.217 | 4.056 | 4.096 | 15,223,823 | +0.09(+2.16%) |
Apr 29, 2009 | 3.929 | 4.062 | 3.917 | 4.010 | 11,645,002 | +0.16(+4.04%) |
Apr 28, 2009 | 3.750 | 3.929 | 3.727 | 3.854 | 9,143,359 | -0.02(-0.45%) |
Apr 27, 2009 | 4.004 | 4.039 | 3.842 | 3.871 | 8,486,195 | -0.22(-5.36%) |
Apr 24, 2009 | 4.050 | 4.114 | 4.039 | 4.090 | 10,295,097 | +0.10(+2.46%) |
Apr 23, 2009 | 4.090 | 4.102 | 3.940 | 3.992 | 13,673,093 | +0.02(+0.58%) |
Apr 22, 2009 | 3.894 | 4.114 | 3.894 | 3.969 | 14,620,098 | -0.03(-0.86%) |
Apr 21, 2009 | 3.785 | 4.050 | 3.664 | 4.004 | 10,108,958 | +0.20(+5.31%) |
Apr 20, 2009 | 3.894 | 3.906 | 3.779 | 3.802 | 10,802,600 | -0.29(-7.18%) |
Apr 17, 2009 | 4.131 | 4.131 | 4.050 | 4.096 | 9,344,717 | -0.01(-0.14%) |
Apr 16, 2009 | 4.015 | 4.125 | 3.940 | 4.102 | 14,672,486 | +0.14(+3.64%) |
Apr 15, 2009 | 3.952 | 4.033 | 3.848 | 3.958 | 12,416,438 | -0.02(-0.44%) |
Apr 14, 2009 | 4.027 | 4.125 | 3.935 | 3.975 | 11,854,423 | -0.08(-1.99%) |
Apr 13, 2009 | 3.848 | 4.079 | 3.842 | 4.056 | 11,323,670 | +0.13(+3.23%) |
Apr 09, 2009 | 3.860 | 3.929 | 3.825 | 3.929 | 15,981,689 | +0.24(+6.41%) |
Apr 08, 2009 | 3.721 | 3.744 | 3.629 | 3.692 | 8,063,404 | +0.05(+1.27%) |
Apr 07, 2009 | 3.646 | 3.762 | 3.623 | 3.646 | 7,843,028 | -0.08(-2.02%) |
Apr 06, 2009 | 3.704 | 3.756 | 3.629 | 3.721 | 10,731,527 | -0.09(-2.42%) |
Apr 03, 2009 | 3.681 | 3.848 | 3.658 | 3.814 | 11,831,278 | +0.15(+4.09%) |
Apr 02, 2009 | 3.675 | 3.721 | 3.612 | 3.664 | 15,415,204 | +0.27(+7.81%) |
Apr 01, 2009 | 3.139 | 3.398 | 3.133 | 3.398 | 13,066,742 | +0.24(+7.68%) |
Mar 31, 2009 | 3.190 | 3.265 | 3.139 | 3.156 | 14,521,094 | +0.03(+1.11%) |
Mar 30, 2009 | 3.219 | 3.231 | 3.075 | 3.121 | 16,760,850 | -0.39(-11.17%) |
Mar 26, 2009 | 3.392 | 3.519 | 3.358 | 3.514 | 18,788,718 | +0.23(+6.84%) |
Mar 25, 2009 | 3.202 | 3.392 | 3.190 | 3.289 | 27,950,188 | +0.13(+4.20%) |
Mar 24, 2009 | 3.087 | 3.156 | 3.046 | 3.156 | 15,800,013 | +0.00(+0.00%) |
Mar 23, 2009 | 3.052 | 3.162 | 3.035 | 3.156 | 19,031,208 | +0.24(+8.10%) |
Mar 20, 2009 | 2.942 | 2.983 | 2.890 | 2.919 | 17,856,372 | -0.06(-1.94%) |
Mar 19, 2009 | 2.971 | 3.046 | 2.908 | 2.977 | 23,152,190 | +0.06(+1.98%) |
Mar 18, 2009 | 2.810 | 2.925 | 2.740 | 2.919 | 22,339,034 | +0.06(+2.02%) |
Mar 17, 2009 | 2.827 | 2.862 | 2.735 | 2.862 | 13,953,458 | -0.02(-0.60%) |
Mar 16, 2009 | 2.977 | 3.023 | 2.856 | 2.879 | 18,960,390 | -0.05(-1.58%) |
Mar 13, 2009 | 3.046 | 3.087 | 2.873 | 2.925 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.902 | 3.029 | 2.879 | 3.017 | 17,963,776 | +0.11(+3.77%) |
Mar 11, 2009 | 2.954 | 2.983 | 2.850 | 2.908 | 11,202,242 | -0.01(-0.40%) |
Mar 10, 2009 | 2.746 | 2.931 | 2.746 | 2.919 | 19,771,570 | +0.20(+7.20%) |
Mar 09, 2009 | 2.677 | 2.798 | 2.671 | 2.723 | 9,616,681 | -0.10(-3.67%) |
Mar 06, 2009 | 2.700 | 2.919 | 2.683 | 2.827 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.960 | 3.000 | 2.879 | 2.890 | 8,841,272 | -0.22(-7.05%) |
Mar 04, 2009 | 2.994 | 3.190 | 2.989 | 3.110 | 18,266,428 | +0.33(+12.06%) |
Mar 02, 2009 | 2.937 | 2.968 | 2.769 | 2.775 | 15,510,279 | -0.24(-8.03%) |
Feb 27, 2009 | 2.954 | 3.110 | 2.925 | 3.017 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.248 | 3.289 | 3.110 | 3.115 | 9,980,716 | -0.02(-0.74%) |
Feb 25, 2009 | 3.012 | 3.254 | 2.856 | 3.139 | 17,040,570 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,265,428 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.839 | 2.862 | 12,984,935 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,015,408 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.514 | 11,383,350 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.612 | 10,426,533 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.687 | 3.721 | 12,823,804 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.889 | 4.039 | 11,125,739 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.814 | 3.998 | 14,483,313 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,065 | +0.07(+1.89%) |
Feb 10, 2009 | 4.287 | 4.419 | 3.912 | 3.969 | 15,875,496 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,220 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,251 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,627,508 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,900,796 | +0.16(+4.02%) |
Feb 03, 2009 | 3.814 | 3.940 | 3.785 | 3.877 | 14,891,166 | +0.13(+3.54%) |
Feb 02, 2009 | 3.623 | 3.790 | 3.606 | 3.744 | 9,443,259 | +0.06(+1.72%) |
Jan 30, 2009 | 3.877 | 3.883 | 3.664 | 3.681 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.923 | 3.929 | 3.767 | 3.779 | 11,154,774 | -0.16(-4.10%) |
Jan 28, 2009 | 3.923 | 3.971 | 3.825 | 3.940 | 13,538,835 | +0.17(+4.43%) |
Jan 27, 2009 | 3.935 | 3.998 | 3.744 | 3.773 | 14,087,843 | -0.10(-2.53%) |
Jan 26, 2009 | 3.854 | 4.004 | 3.796 | 3.871 | 15,068,238 | -0.05(-1.18%) |
Jan 23, 2009 | 3.687 | 3.958 | 3.687 | 3.917 | 13,877,700 | -0.05(-1.16%) |
Jan 22, 2009 | 3.929 | 4.050 | 3.819 | 3.964 | 12,459,412 | -0.22(-5.24%) |
Jan 21, 2009 | 3.848 | 4.189 | 3.715 | 4.183 | 17,105,996 | +0.32(+8.21%) |
Jan 20, 2009 | 4.212 | 4.235 | 3.825 | 3.865 | 8,595,984 | -0.39(-9.21%) |
Jan 16, 2009 | 4.304 | 4.321 | 4.027 | 4.258 | 9,247,042 | +0.17(+4.24%) |
Jan 15, 2009 | 3.940 | 4.189 | 3.710 | 4.085 | 15,094,559 | +0.24(+6.15%) |
Jan 14, 2009 | 4.033 | 4.073 | 3.819 | 3.848 | 16,135,455 | -0.39(-9.25%) |
Jan 13, 2009 | 4.119 | 4.344 | 4.079 | 4.240 | 10,013,260 | -0.01(-0.14%) |
Jan 12, 2009 | 4.552 | 4.569 | 4.165 | 4.246 | 11,014,809 | -0.50(-10.46%) |
Jan 09, 2009 | 4.904 | 4.921 | 4.633 | 4.742 | 14,354,943 | +0.05(+0.98%) |
Jan 08, 2009 | 4.442 | 4.777 | 4.373 | 4.696 | 13,389,042 | +0.27(+5.99%) |
Jan 07, 2009 | 4.558 | 4.598 | 4.390 | 4.431 | 11,937,585 | -0.27(-5.65%) |
Jan 06, 2009 | 4.564 | 4.754 | 4.465 | 4.696 | 14,496,502 | +0.38(+8.82%) |
Jan 05, 2009 | 4.033 | 4.419 | 4.004 | 4.315 | 11,093,124 | +0.26(+6.40%) |
Jan 02, 2009 | 3.808 | 4.119 | 3.808 | 4.056 | 0 | +0.25(+6.52%) |
Jan 01, 2009 | 3.790 | 3.837 | 3.710 | 3.808 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.790 | 3.837 | 3.710 | 3.808 | 5,212,804 | +0.06(+1.69%) |
Dec 30, 2008 | 3.623 | 3.756 | 3.571 | 3.744 | 5,306,473 | +0.20(+5.70%) |
Dec 29, 2008 | 3.623 | 3.623 | 3.473 | 3.542 | 7,528,099 | -0.09(-2.54%) |
Dec 26, 2008 | 3.531 | 3.658 | 3.502 | 3.635 | 3,628,849 | +0.05(+1.29%) |
Dec 24, 2008 | 3.508 | 3.646 | 3.508 | 3.589 | 1,930,093 | -0.01(-0.32%) |
Dec 23, 2008 | 3.629 | 3.721 | 3.526 | 3.600 | 6,502,582 | -0.05(-1.27%) |
Dec 22, 2008 | 3.848 | 4.921 | 3.548 | 3.646 | 11,534,674 | -0.25(-6.37%) |
Dec 19, 2008 | 3.923 | 3.992 | 3.825 | 3.894 | 6,509,647 | +0.09(+2.43%) |
Dec 18, 2008 | 4.050 | 4.067 | 3.750 | 3.802 | 11,656,416 | -0.17(-4.35%) |
Dec 17, 2008 | 4.010 | 4.073 | 3.842 | 3.975 | 15,103,643 | -0.27(-6.26%) |
Dec 16, 2008 | 3.877 | 4.264 | 3.848 | 4.240 | 15,219,818 | +0.39(+10.03%) |
Dec 15, 2008 | 3.935 | 3.998 | 3.762 | 3.854 | 10,598,158 | -0.07(-1.76%) |
Dec 12, 2008 | 3.767 | 3.981 | 3.692 | 3.923 | 11,779,186 | +0.06(+1.49%) |
Dec 11, 2008 | 3.981 | 4.298 | 3.762 | 3.865 | 17,127,300 | -0.17(-4.29%) |
Dec 10, 2008 | 3.814 | 4.050 | 3.790 | 4.039 | 18,089,208 | +0.29(+7.86%) |
Dec 09, 2008 | 3.565 | 3.837 | 3.519 | 3.744 | 18,421,192 | +0.15(+4.17%) |
Dec 08, 2008 | 3.502 | 3.687 | 3.467 | 3.594 | 15,100,613 | +0.32(+9.68%) |
Dec 05, 2008 | 2.971 | 3.306 | 2.839 | 3.277 | 11,063,709 | +0.18(+5.97%) |
Dec 04, 2008 | 3.173 | 3.260 | 3.012 | 3.092 | 8,522,476 | -0.16(-4.96%) |
Dec 03, 2008 | 3.035 | 3.352 | 2.994 | 3.254 | 13,408,173 | -0.08(-2.42%) |
Dec 02, 2008 | 3.254 | 3.352 | 3.185 | 3.335 | 13,157,688 | +0.20(+6.25%) |
Dec 01, 2008 | 3.398 | 3.450 | 3.133 | 3.139 | 8,491,873 | -0.62(-16.56%) |
Nov 28, 2008 | 3.773 | 3.842 | 3.652 | 3.762 | 6,987,206 | +0.05(+1.40%) |
Nov 26, 2008 | 3.156 | 3.808 | 3.145 | 3.710 | 16,975,726 | +0.51(+15.86%) |
Nov 25, 2008 | 3.237 | 3.289 | 3.029 | 3.202 | 12,638,377 | +0.14(+4.72%) |
Nov 24, 2008 | 2.850 | 3.167 | 2.833 | 3.058 | 14,061,365 | +0.30(+10.88%) |
Nov 21, 2008 | 2.723 | 2.787 | 2.562 | 2.758 | 21,435,318 | +0.33(+13.81%) |
Nov 20, 2008 | 2.740 | 2.885 | 2.412 | 2.423 | 13,332,187 | -0.38(-13.40%) |
Nov 19, 2008 | 3.035 | 3.110 | 2.781 | 2.798 | 13,297,668 | -0.42(-12.93%) |
Nov 18, 2008 | 3.340 | 3.439 | 3.104 | 3.214 | 11,093,014 | -0.15(-4.46%) |
Nov 17, 2008 | 3.485 | 3.577 | 3.352 | 3.364 | 10,204,633 | -0.14(-3.95%) |
Nov 14, 2008 | 3.687 | 3.802 | 3.467 | 3.502 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.525 | 4.142 | 3.162 | 3.842 | 26,767,218 | +0.42(+12.31%) |
Nov 12, 2008 | 3.669 | 3.802 | 3.375 | 3.421 | 16,644,662 | -0.28(-7.49%) |
Nov 11, 2008 | 3.629 | 3.929 | 3.502 | 3.698 | 16,199,527 | +0.04(+1.10%) |
Nov 10, 2008 | 3.952 | 3.969 | 3.606 | 3.658 | 13,642,067 | -0.05(-1.40%) |
Nov 07, 2008 | 3.664 | 3.848 | 3.531 | 3.710 | 16,948,754 | +0.32(+9.35%) |
Nov 06, 2008 | 3.646 | 3.733 | 3.346 | 3.392 | 17,233,258 | -0.25(-6.81%) |
Nov 05, 2008 | 4.148 | 4.223 | 3.600 | 3.640 | 14,232,164 | -0.72(-16.53%) |
Nov 04, 2008 | 3.935 | 4.390 | 3.929 | 4.362 | 10,522,552 | +0.58(+15.24%) |