Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.25 | 8.899 | 8.899 | 8.899 | 88,313,632 | -0.25(-2.68%) |
Dec 30, 2009 | 9.032 | 9.144 | 9.032 | 9.144 | 38,470,656 | +0.06(+0.68%) |
Dec 29, 2009 | 9.090 | 9.127 | 9.075 | 9.082 | 40,321,420 | -0.03(-0.36%) |
Dec 28, 2009 | 9.135 | 9.135 | 9.061 | 9.114 | 64,524,232 | -0.02(-0.21%) |
Dec 24, 2009 | 9.028 | 9.146 | 9.011 | 9.133 | 24,090,730 | +0.07(+0.72%) |
Dec 23, 2009 | 9.064 | 9.070 | 8.987 | 9.068 | 46,653,748 | +0.01(+0.06%) |
Dec 22, 2009 | 8.973 | 9.089 | 8.966 | 9.063 | 70,565,424 | +0.06(+0.67%) |
Dec 21, 2009 | 8.895 | 9.028 | 8.888 | 9.002 | 91,645,936 | +0.11(+1.18%) |
Dec 18, 2009 | 8.793 | 8.916 | 8.759 | 8.897 | 124,194,696 | +0.16(+1.86%) |
Dec 17, 2009 | 8.800 | 8.826 | 8.683 | 8.734 | 81,184,840 | -0.12(-1.33%) |
Dec 16, 2009 | 8.793 | 8.904 | 8.791 | 8.852 | 90,576,000 | +0.04(+0.49%) |
Dec 15, 2009 | 8.727 | 8.854 | 8.695 | 8.809 | 107,190,152 | +0.05(+0.61%) |
Dec 14, 2009 | 8.755 | 8.769 | 8.734 | 8.755 | 72,230,816 | +0.11(+1.26%) |
Dec 11, 2009 | 8.653 | 8.674 | 8.619 | 8.646 | 68,505,456 | -0.02(-0.18%) |
Dec 10, 2009 | 8.632 | 8.677 | 8.601 | 8.662 | 108,596,568 | +0.03(+0.38%) |
Dec 09, 2009 | 8.470 | 8.638 | 8.432 | 8.629 | 101,495,656 | +0.17(+2.06%) |
Dec 08, 2009 | 8.479 | 8.491 | 8.434 | 8.455 | 67,021,820 | -0.05(-0.55%) |
Dec 07, 2009 | 8.548 | 8.617 | 8.491 | 8.501 | 75,468,152 | -0.10(-1.16%) |
Dec 04, 2009 | 8.486 | 8.620 | 8.482 | 8.601 | 109,378,536 | +0.14(+1.70%) |
Dec 03, 2009 | 8.505 | 8.537 | 8.444 | 8.458 | 91,216,432 | -0.00(-0.04%) |
Dec 02, 2009 | 8.529 | 8.569 | 8.448 | 8.461 | 85,326,224 | -0.11(-1.23%) |
Dec 01, 2009 | 8.532 | 8.603 | 8.525 | 8.567 | 105,993,552 | +0.09(+1.08%) |
Nov 30, 2009 | 8.460 | 8.518 | 8.432 | 8.475 | 94,696,664 | -0.00(-0.02%) |
Nov 27, 2009 | 8.455 | 8.529 | 8.396 | 8.477 | 57,590,504 | -0.17(-1.96%) |
Nov 25, 2009 | 8.696 | 8.698 | 8.631 | 8.646 | 73,781,064 | -0.02(-0.28%) |
Nov 24, 2009 | 8.741 | 8.814 | 8.610 | 8.670 | 99,970,888 | -0.14(-1.63%) |
Nov 23, 2009 | 8.712 | 8.816 | 8.698 | 8.814 | 91,020,352 | +0.17(+1.96%) |
Nov 20, 2009 | 8.565 | 8.684 | 8.553 | 8.645 | 83,304,192 | +0.04(+0.44%) |
Nov 19, 2009 | 8.670 | 8.698 | 8.520 | 8.607 | 87,275,904 | -0.11(-1.31%) |
Nov 18, 2009 | 8.816 | 8.819 | 8.684 | 8.721 | 95,650,888 | -0.15(-1.64%) |
Nov 17, 2009 | 8.700 | 8.885 | 8.681 | 8.866 | 91,556,192 | +0.09(+1.00%) |
Nov 16, 2009 | 8.619 | 8.790 | 8.613 | 8.778 | 119,348,424 | +0.16(+1.80%) |
Nov 13, 2009 | 8.569 | 8.629 | 8.534 | 8.622 | 80,222,656 | +0.04(+0.42%) |
Nov 12, 2009 | 8.577 | 8.631 | 8.556 | 8.586 | 127,264,152 | -0.05(-0.60%) |
Nov 11, 2009 | 8.607 | 8.638 | 8.588 | 8.638 | 82,237,016 | +0.01(+0.08%) |
Nov 10, 2009 | 8.605 | 8.632 | 8.577 | 8.631 | 61,441,780 | -0.01(-0.06%) |
Nov 09, 2009 | 8.477 | 8.638 | 8.434 | 8.636 | 90,102,240 | +0.14(+1.69%) |
Nov 06, 2009 | 8.410 | 8.493 | 8.382 | 8.493 | 62,562,980 | +0.12(+1.42%) |
Nov 05, 2009 | 8.356 | 8.446 | 8.294 | 8.373 | 65,901,060 | +0.12(+1.49%) |
Nov 04, 2009 | 8.285 | 8.403 | 8.239 | 8.251 | 90,124,152 | +0.04(+0.53%) |
Nov 03, 2009 | 8.256 | 8.292 | 8.171 | 8.207 | 85,207,152 | -0.11(-1.35%) |
Nov 02, 2009 | 8.194 | 8.341 | 8.147 | 8.320 | 89,236,816 | +0.12(+1.47%) |
Oct 30, 2009 | 8.332 | 8.465 | 8.168 | 8.199 | 96,895,040 | -0.15(-1.84%) |
Oct 29, 2009 | 8.118 | 8.360 | 8.118 | 8.353 | 90,271,752 | +0.25(+3.03%) |
Oct 28, 2009 | 8.152 | 8.216 | 8.093 | 8.107 | 68,327,896 | -0.06(-0.78%) |
Oct 27, 2009 | 8.245 | 8.292 | 8.140 | 8.171 | 58,325,460 | -0.10(-1.17%) |
Oct 26, 2009 | 8.373 | 8.448 | 8.218 | 8.268 | 64,927,092 | -0.12(-1.44%) |
Oct 23, 2009 | 8.385 | 8.411 | 8.335 | 8.389 | 78,446,080 | +0.04(+0.50%) |
Oct 22, 2009 | 8.304 | 8.377 | 8.245 | 8.347 | 53,194,964 | +0.02(+0.21%) |
Oct 21, 2009 | 8.396 | 8.474 | 8.320 | 8.330 | 71,669,192 | -0.09(-1.07%) |
Oct 20, 2009 | 8.404 | 8.439 | 8.399 | 8.420 | 71,272,168 | +0.05(+0.56%) |
Oct 19, 2009 | 8.332 | 8.385 | 8.316 | 8.373 | 64,943,428 | +0.02(+0.21%) |
Oct 16, 2009 | 8.263 | 8.363 | 8.197 | 8.356 | 112,817,200 | +0.06(+0.77%) |
Oct 15, 2009 | 8.235 | 8.292 | 8.228 | 8.292 | 69,016,672 | +0.02(+0.23%) |
Oct 14, 2009 | 8.206 | 8.289 | 8.183 | 8.273 | 84,239,624 | +0.21(+2.57%) |
Oct 13, 2009 | 8.078 | 8.112 | 8.042 | 8.066 | 72,537,136 | -0.06(-0.74%) |
Oct 12, 2009 | 8.195 | 8.206 | 8.094 | 8.126 | 49,265,904 | -0.06(-0.72%) |
Oct 09, 2009 | 8.016 | 8.202 | 8.012 | 8.185 | 82,778,000 | +0.16(+1.98%) |
Oct 08, 2009 | 8.100 | 8.147 | 8.007 | 8.026 | 86,855,760 | -0.02(-0.21%) |
Oct 07, 2009 | 8.083 | 8.097 | 7.992 | 8.043 | 63,228,440 | -0.08(-0.96%) |
Oct 06, 2009 | 8.016 | 8.137 | 7.966 | 8.121 | 90,912,192 | +0.16(+2.04%) |
Oct 05, 2009 | 7.857 | 8.023 | 7.831 | 7.959 | 84,501,688 | +0.14(+1.74%) |
Oct 02, 2009 | 7.876 | 7.940 | 7.808 | 7.822 | 105,084,712 | -0.12(-1.48%) |
Oct 01, 2009 | 8.123 | 8.175 | 7.914 | 7.940 | 116,404,176 | -0.22(-2.65%) |
Sep 30, 2009 | 8.164 | 8.228 | 8.062 | 8.156 | 123,840,512 | -0.04(-0.48%) |
Sep 29, 2009 | 8.233 | 8.284 | 8.164 | 8.195 | 113,748,872 | -0.06(-0.73%) |
Sep 28, 2009 | 8.114 | 8.292 | 8.093 | 8.256 | 96,536,608 | +0.13(+1.64%) |
Sep 25, 2009 | 8.017 | 8.159 | 8.009 | 8.123 | 115,653,688 | +0.03(+0.32%) |
Sep 24, 2009 | 8.126 | 8.202 | 8.035 | 8.097 | 76,583,128 | -0.01(-0.13%) |
Sep 23, 2009 | 8.100 | 8.268 | 8.088 | 8.107 | 92,535,960 | -0.01(-0.17%) |
Sep 22, 2009 | 8.111 | 8.149 | 8.085 | 8.121 | 82,966,416 | +0.11(+1.42%) |
Sep 21, 2009 | 7.883 | 8.030 | 7.862 | 8.007 | 66,614,408 | +0.03(+0.43%) |
Sep 18, 2009 | 7.938 | 8.033 | 7.900 | 7.973 | 115,305,032 | +0.08(+0.96%) |
Sep 17, 2009 | 7.867 | 7.988 | 7.841 | 7.897 | 70,437,920 | +0.02(+0.19%) |
Sep 16, 2009 | 7.903 | 7.940 | 7.848 | 7.881 | 80,336,264 | -0.00(-0.04%) |
Sep 15, 2009 | 7.898 | 7.921 | 7.819 | 7.884 | 64,183,180 | -0.01(-0.13%) |
Sep 14, 2009 | 7.831 | 7.947 | 7.829 | 7.895 | 74,765,096 | -0.07(-0.87%) |
Sep 11, 2009 | 8.030 | 8.038 | 7.924 | 7.964 | 74,329,072 | -0.07(-0.86%) |
Sep 10, 2009 | 7.924 | 8.033 | 7.907 | 8.033 | 85,918,360 | +0.09(+1.13%) |
Sep 09, 2009 | 7.824 | 7.943 | 7.776 | 7.943 | 95,409,032 | +0.09(+1.12%) |
Sep 08, 2009 | 7.793 | 7.857 | 7.770 | 7.855 | 60,738,812 | +0.06(+0.82%) |
Sep 04, 2009 | 7.688 | 7.800 | 7.682 | 7.791 | 50,861,880 | +0.11(+1.46%) |
Sep 03, 2009 | 7.656 | 7.738 | 7.629 | 7.679 | 65,008,248 | +0.03(+0.45%) |
Sep 02, 2009 | 7.541 | 7.688 | 7.532 | 7.644 | 93,597,096 | +0.07(+0.94%) |
Sep 01, 2009 | 7.712 | 7.791 | 7.541 | 7.573 | 95,621,752 | -0.18(-2.34%) |
Aug 31, 2009 | 7.620 | 7.765 | 7.587 | 7.755 | 74,453,832 | +0.02(+0.29%) |
Aug 28, 2009 | 7.819 | 7.869 | 7.701 | 7.732 | 113,391,112 | -0.01(-0.11%) |
Aug 27, 2009 | 7.675 | 7.753 | 7.634 | 7.741 | 86,946,064 | +0.06(+0.83%) |
Aug 26, 2009 | 7.701 | 7.731 | 7.618 | 7.677 | 82,569,064 | -0.04(-0.54%) |
Aug 25, 2009 | 7.765 | 7.802 | 7.688 | 7.719 | 104,727,096 | -0.02(-0.25%) |
Aug 24, 2009 | 7.745 | 7.795 | 7.693 | 7.738 | 87,532,640 | +0.00(+0.02%) |
Aug 21, 2009 | 7.636 | 7.746 | 7.572 | 7.736 | 109,613,392 | +0.14(+1.82%) |
Aug 20, 2009 | 7.511 | 7.615 | 7.499 | 7.598 | 72,634,528 | +0.03(+0.34%) |
Aug 19, 2009 | 7.356 | 7.601 | 7.345 | 7.572 | 146,568,656 | -0.02(-0.30%) |
Aug 18, 2009 | 7.484 | 7.620 | 7.423 | 7.594 | 141,836,480 | +0.11(+1.52%) |
Aug 17, 2009 | 7.537 | 7.553 | 7.409 | 7.480 | 72,454,568 | -0.14(-1.79%) |
Aug 14, 2009 | 7.658 | 7.682 | 7.541 | 7.617 | 67,316,744 | -0.04(-0.59%) |
Aug 13, 2009 | 7.637 | 7.686 | 7.563 | 7.662 | 66,983,528 | +0.03(+0.38%) |
Aug 12, 2009 | 7.463 | 7.688 | 7.458 | 7.632 | 79,835,376 | +0.14(+1.82%) |
Aug 11, 2009 | 7.503 | 7.549 | 7.480 | 7.496 | 62,494,428 | -0.05(-0.64%) |
Aug 10, 2009 | 7.492 | 7.558 | 7.459 | 7.544 | 70,467,864 | +0.02(+0.30%) |
Aug 07, 2009 | 7.402 | 7.554 | 7.339 | 7.522 | 111,552,320 | +0.23(+3.15%) |
Aug 06, 2009 | 7.453 | 7.496 | 7.280 | 7.292 | 98,488,216 | -0.18(-2.43%) |
Aug 05, 2009 | 7.499 | 7.501 | 7.383 | 7.473 | 78,088,960 | -0.03(-0.37%) |
Aug 04, 2009 | 7.442 | 7.515 | 7.428 | 7.501 | 83,183,360 | +0.02(+0.25%) |
Aug 03, 2009 | 7.492 | 7.532 | 7.421 | 7.482 | 77,267,184 | +0.00(+0.02%) |
Jul 31, 2009 | 7.351 | 7.523 | 7.330 | 7.480 | 122,079,416 | +0.10(+1.38%) |
Jul 30, 2009 | 7.326 | 7.478 | 7.321 | 7.378 | 110,065,960 | +0.09(+1.23%) |
Jul 29, 2009 | 7.174 | 7.297 | 7.124 | 7.288 | 78,065,208 | +0.04(+0.50%) |
Jul 28, 2009 | 7.200 | 7.252 | 7.117 | 7.252 | 67,181,376 | +0.05(+0.70%) |
Jul 27, 2009 | 7.188 | 7.237 | 7.109 | 7.202 | 61,860,316 | -0.01(-0.07%) |
Jul 24, 2009 | 7.121 | 7.218 | 7.066 | 7.207 | 65,228,896 | +0.01(+0.19%) |
Jul 23, 2009 | 7.024 | 7.244 | 7.019 | 7.193 | 110,229,072 | +0.15(+2.06%) |
Jul 22, 2009 | 6.964 | 7.083 | 6.960 | 7.048 | 85,644,816 | +0.04(+0.57%) |
Jul 21, 2009 | 6.926 | 7.010 | 6.867 | 7.009 | 81,877,296 | +0.02(+0.35%) |
Jul 20, 2009 | 6.938 | 6.997 | 6.882 | 6.984 | 69,139,952 | +0.08(+1.13%) |
Jul 17, 2009 | 6.881 | 6.910 | 6.848 | 6.907 | 84,333,200 | +0.05(+0.78%) |
Jul 16, 2009 | 6.653 | 6.891 | 6.634 | 6.853 | 116,467,512 | +0.15(+2.19%) |
Jul 15, 2009 | 6.565 | 6.711 | 6.530 | 6.706 | 101,157,808 | +0.29(+4.52%) |
Jul 14, 2009 | 6.378 | 6.440 | 6.335 | 6.416 | 80,186,864 | -0.03(-0.43%) |
Jul 13, 2009 | 6.371 | 6.464 | 6.362 | 6.444 | 77,290,464 | +0.01(+0.16%) |
Jul 10, 2009 | 6.428 | 6.518 | 6.354 | 6.433 | 65,941,144 | -0.01(-0.16%) |
Jul 09, 2009 | 6.466 | 6.478 | 6.392 | 6.444 | 56,982,596 | +0.02(+0.24%) |
Jul 08, 2009 | 6.368 | 6.463 | 6.357 | 6.428 | 87,450,600 | +0.06(+1.00%) |
Jul 07, 2009 | 6.497 | 6.530 | 6.354 | 6.364 | 81,466,856 | -0.15(-2.36%) |
Jul 06, 2009 | 6.487 | 6.599 | 6.463 | 6.518 | 70,422,256 | -0.02(-0.32%) |
Jul 02, 2009 | 6.610 | 6.682 | 6.539 | 6.539 | 69,415,784 | -0.14(-2.15%) |
Jul 01, 2009 | 6.703 | 6.844 | 6.658 | 6.682 | 112,844,456 | +0.01(+0.08%) |
Jun 30, 2009 | 6.711 | 6.779 | 6.625 | 6.677 | 95,675,872 | -0.06(-0.85%) |
Jun 29, 2009 | 6.539 | 6.743 | 6.532 | 6.734 | 143,517,136 | +0.24(+3.64%) |
Jun 26, 2009 | 6.584 | 6.620 | 6.483 | 6.497 | 133,209,248 | -0.09(-1.34%) |
Jun 25, 2009 | 6.537 | 6.618 | 6.513 | 6.585 | 92,499,256 | +0.16(+2.42%) |
Jun 24, 2009 | 6.501 | 6.558 | 6.390 | 6.430 | 100,450,536 | -0.02(-0.37%) |
Jun 23, 2009 | 6.558 | 6.558 | 6.444 | 6.454 | 73,061,536 | -0.07(-1.01%) |
Jun 22, 2009 | 6.549 | 6.665 | 6.487 | 6.520 | 112,699,000 | -0.11(-1.59%) |
Jun 19, 2009 | 6.534 | 6.641 | 6.527 | 6.625 | 151,541,056 | +0.14(+2.13%) |
Jun 18, 2009 | 6.461 | 6.502 | 6.345 | 6.487 | 104,878,056 | +0.02(+0.35%) |
Jun 17, 2009 | 6.333 | 6.478 | 6.324 | 6.464 | 97,872,752 | +0.10(+1.57%) |
Jun 16, 2009 | 6.433 | 6.449 | 6.335 | 6.364 | 81,192,496 | -0.05(-0.78%) |
Jun 15, 2009 | 6.447 | 6.487 | 6.343 | 6.414 | 75,377,376 | -0.11(-1.67%) |
Jun 12, 2009 | 6.414 | 6.530 | 6.401 | 6.523 | 78,093,384 | +0.09(+1.42%) |
Jun 11, 2009 | 6.352 | 6.518 | 6.352 | 6.432 | 90,719,656 | +0.08(+1.20%) |
Jun 10, 2009 | 6.414 | 6.433 | 6.273 | 6.356 | 81,979,800 | -0.01(-0.14%) |
Jun 09, 2009 | 6.426 | 6.475 | 6.331 | 6.364 | 89,564,280 | -0.10(-1.52%) |
Jun 08, 2009 | 6.371 | 6.501 | 6.305 | 6.463 | 101,201,640 | +0.01(+0.16%) |
Jun 05, 2009 | 6.299 | 6.478 | 6.297 | 6.452 | 150,249,808 | +0.22(+3.49%) |
Jun 04, 2009 | 6.172 | 6.267 | 6.129 | 6.235 | 109,476,176 | +0.08(+1.29%) |
Jun 03, 2009 | 6.171 | 6.193 | 6.074 | 6.155 | 80,717,400 | -0.04(-0.59%) |
Jun 02, 2009 | 6.212 | 6.314 | 6.153 | 6.191 | 95,910,296 | -0.03(-0.44%) |
Jun 01, 2009 | 6.012 | 6.242 | 5.995 | 6.219 | 102,930,512 | +0.29(+4.80%) |
May 29, 2009 | 5.932 | 6.022 | 5.848 | 5.934 | 112,928,184 | -0.06(-1.01%) |
May 28, 2009 | 5.934 | 6.060 | 5.907 | 5.995 | 96,110,504 | +0.06(+1.05%) |
May 27, 2009 | 5.960 | 6.090 | 5.917 | 5.932 | 97,490,848 | -0.02(-0.38%) |
May 26, 2009 | 5.849 | 6.058 | 5.830 | 5.955 | 116,124,072 | +0.06(+0.97%) |
May 22, 2009 | 5.929 | 5.988 | 5.848 | 5.898 | 69,491,744 | -0.01(-0.23%) |
May 21, 2009 | 5.927 | 5.941 | 5.796 | 5.912 | 147,059,568 | -0.08(-1.30%) |
May 20, 2009 | 6.214 | 6.133 | 5.948 | 5.989 | 274,736,608 | -0.33(-5.22%) |
May 19, 2009 | 6.214 | 6.388 | 6.152 | 6.319 | 150,731,232 | +0.15(+2.38%) |
May 18, 2009 | 6.081 | 6.178 | 5.981 | 6.172 | 102,040,896 | +0.12(+2.06%) |
May 15, 2009 | 6.038 | 6.158 | 6.019 | 6.048 | 98,255,864 | +0.01(+0.23%) |
May 14, 2009 | 5.944 | 6.058 | 5.891 | 6.034 | 85,162,256 | +0.12(+2.10%) |
May 13, 2009 | 5.979 | 6.015 | 5.862 | 5.910 | 81,891,320 | -0.11(-1.86%) |
May 12, 2009 | 6.065 | 6.088 | 5.991 | 6.022 | 79,918,440 | -0.03(-0.49%) |
May 11, 2009 | 5.881 | 6.107 | 5.879 | 6.052 | 82,230,152 | +0.06(+1.01%) |
May 08, 2009 | 6.019 | 6.020 | 5.770 | 5.991 | 138,640,352 | +0.06(+1.03%) |
May 07, 2009 | 6.299 | 6.299 | 5.919 | 5.930 | 158,777,728 | -0.35(-5.52%) |
May 06, 2009 | 6.335 | 6.357 | 6.200 | 6.276 | 89,219,160 | -0.08(-1.28%) |
May 05, 2009 | 6.319 | 6.387 | 6.299 | 6.357 | 74,675,144 | -0.06(-0.92%) |
May 04, 2009 | 6.349 | 6.433 | 6.269 | 6.416 | 74,655,520 | +0.11(+1.70%) |
May 01, 2009 | 6.210 | 6.319 | 6.138 | 6.309 | 75,936,208 | +0.09(+1.50%) |
Apr 30, 2009 | 6.354 | 6.461 | 6.172 | 6.216 | 112,330,592 | -0.08(-1.29%) |
Apr 29, 2009 | 6.147 | 6.392 | 6.131 | 6.297 | 81,259,696 | +0.18(+2.91%) |
Apr 28, 2009 | 6.060 | 6.198 | 6.036 | 6.119 | 63,825,696 | -0.01(-0.08%) |
Apr 27, 2009 | 6.069 | 6.252 | 6.057 | 6.124 | 82,158,896 | -0.06(-0.98%) |
Apr 24, 2009 | 6.041 | 6.219 | 6.017 | 6.185 | 103,277,368 | +0.18(+2.99%) |
Apr 23, 2009 | 6.003 | 6.031 | 5.867 | 6.005 | 85,280,920 | +0.01(+0.23%) |
Apr 22, 2009 | 6.001 | 6.140 | 5.977 | 5.991 | 88,847,880 | -0.12(-1.98%) |
Apr 21, 2009 | 5.960 | 6.133 | 5.922 | 6.112 | 82,646,056 | +0.12(+2.02%) |
Apr 20, 2009 | 6.109 | 6.147 | 5.976 | 5.991 | 93,902,432 | -0.28(-4.46%) |
Apr 17, 2009 | 6.295 | 6.319 | 6.096 | 6.271 | 122,928,136 | -0.05(-0.82%) |
Apr 16, 2009 | 6.133 | 6.369 | 6.126 | 6.323 | 122,487,224 | +0.30(+5.02%) |
Apr 15, 2009 | 5.837 | 6.039 | 5.834 | 6.020 | 108,075,360 | +0.13(+2.14%) |
Apr 14, 2009 | 5.846 | 5.934 | 5.830 | 5.894 | 80,063,544 | -0.07(-1.16%) |
Apr 13, 2009 | 5.841 | 6.012 | 5.782 | 5.963 | 75,607,440 | +0.02(+0.26%) |
Apr 09, 2009 | 5.856 | 5.986 | 5.801 | 5.948 | 91,899,528 | +0.24(+4.14%) |
Apr 08, 2009 | 5.787 | 5.841 | 5.637 | 5.711 | 83,043,160 | -0.04(-0.75%) |
Apr 07, 2009 | 5.723 | 5.799 | 5.665 | 5.754 | 80,459,856 | -0.08(-1.33%) |
Apr 06, 2009 | 5.877 | 5.889 | 5.687 | 5.832 | 92,150,264 | -0.07(-1.14%) |
Apr 03, 2009 | 5.815 | 6.031 | 5.815 | 5.900 | 116,237,776 | +0.08(+1.37%) |
Apr 02, 2009 | 5.798 | 6.033 | 5.787 | 5.820 | 133,412,536 | +0.14(+2.46%) |
Apr 01, 2009 | 5.418 | 5.709 | 5.352 | 5.680 | 121,200,248 | +0.14(+2.56%) |
Mar 31, 2009 | 5.614 | 5.668 | 5.532 | 5.538 | 111,092,744 | -0.01(-0.19%) |
Mar 30, 2009 | 5.573 | 5.597 | 5.438 | 5.549 | 164,783,712 | -0.19(-3.25%) |
Mar 26, 2009 | 5.492 | 5.756 | 5.457 | 5.735 | 205,143,808 | +0.38(+7.06%) |
Mar 25, 2009 | 5.354 | 5.442 | 5.207 | 5.357 | 144,341,952 | +0.07(+1.27%) |
Mar 24, 2009 | 5.338 | 5.393 | 5.269 | 5.290 | 106,475,896 | -0.10(-1.83%) |
Mar 23, 2009 | 5.281 | 5.388 | 5.252 | 5.388 | 155,541,072 | +0.40(+8.11%) |
Mar 20, 2009 | 5.063 | 5.181 | 4.958 | 4.984 | 163,547,520 | -0.06(-1.20%) |
Mar 19, 2009 | 5.098 | 5.139 | 5.008 | 5.044 | 111,064,216 | +0.04(+0.72%) |
Mar 18, 2009 | 5.070 | 5.134 | 4.896 | 5.008 | 185,606,064 | -0.13(-2.55%) |
Mar 17, 2009 | 5.055 | 5.139 | 4.993 | 5.139 | 113,446,864 | +0.13(+2.52%) |
Mar 16, 2009 | 5.120 | 5.162 | 4.993 | 5.013 | 102,258,880 | -0.07(-1.46%) |
Mar 13, 2009 | 5.113 | 5.183 | 5.032 | 5.088 | 0 | +0.02(+0.38%) |
Mar 12, 2009 | 4.923 | 5.088 | 4.848 | 5.069 | 139,093,712 | +0.13(+2.55%) |
Mar 11, 2009 | 4.815 | 4.994 | 4.768 | 4.942 | 161,729,520 | +0.28(+6.04%) |
Mar 10, 2009 | 4.502 | 4.683 | 4.421 | 4.661 | 206,438,080 | +0.25(+5.68%) |
Mar 09, 2009 | 4.573 | 4.670 | 4.386 | 4.410 | 177,309,616 | -0.25(-5.37%) |
Mar 06, 2009 | 4.524 | 4.730 | 4.440 | 4.661 | 0 | -0.02(-0.37%) |
Mar 05, 2009 | 4.856 | 4.887 | 4.632 | 4.678 | 174,958,512 | -0.27(-5.48%) |
Mar 04, 2009 | 5.008 | 5.041 | 4.880 | 4.949 | 154,378,352 | +0.11(+2.29%) |
Mar 02, 2009 | 4.967 | 5.020 | 4.820 | 4.839 | 161,879,216 | -0.18(-3.52%) |
Feb 27, 2009 | 5.134 | 5.176 | 5.001 | 5.015 | 0 | -0.21(-4.00%) |
Feb 26, 2009 | 5.247 | 5.371 | 5.196 | 5.224 | 123,015,864 | +0.02(+0.40%) |
Feb 25, 2009 | 5.107 | 5.295 | 5.044 | 5.203 | 162,628,144 | +0.09(+1.69%) |
Feb 24, 2009 | 5.036 | 5.170 | 4.967 | 5.117 | 236,902,240 | +0.06(+1.16%) |
Feb 23, 2009 | 5.405 | 5.438 | 5.039 | 5.058 | 188,151,552 | -0.34(-6.27%) |
Feb 20, 2009 | 5.331 | 5.500 | 5.302 | 5.397 | 0 | -0.03(-0.48%) |
Feb 19, 2009 | 5.665 | 5.687 | 5.298 | 5.423 | 330,178,560 | -0.46(-7.89%) |
Feb 18, 2009 | 5.979 | 6.041 | 5.792 | 5.887 | 165,466,672 | -0.04(-0.76%) |
Feb 17, 2009 | 6.058 | 6.083 | 5.929 | 5.932 | 120,378,520 | -0.26(-4.27%) |
Feb 13, 2009 | 6.058 | 6.261 | 6.026 | 6.197 | 120,219,824 | +0.11(+1.79%) |
Feb 12, 2009 | 5.919 | 6.095 | 5.832 | 6.088 | 114,109,056 | +0.03(+0.46%) |
Feb 11, 2009 | 6.126 | 6.141 | 5.969 | 6.060 | 99,092,144 | -0.02(-0.37%) |
Feb 10, 2009 | 6.214 | 6.338 | 6.046 | 6.083 | 99,742,376 | -0.19(-3.08%) |
Feb 09, 2009 | 6.297 | 6.350 | 6.236 | 6.276 | 81,517,064 | -0.09(-1.41%) |
Feb 06, 2009 | 6.086 | 6.426 | 6.055 | 6.366 | 134,807,648 | +0.30(+5.02%) |
Feb 05, 2009 | 6.124 | 6.128 | 6.005 | 6.062 | 159,162,368 | -0.16(-2.61%) |
Feb 04, 2009 | 6.228 | 6.392 | 6.197 | 6.224 | 84,143,680 | -0.01(-0.19%) |
Feb 03, 2009 | 6.043 | 6.262 | 5.948 | 6.236 | 83,301,016 | +0.25(+4.15%) |
Feb 02, 2009 | 5.900 | 6.096 | 5.874 | 5.988 | 90,858,472 | -0.02(-0.26%) |
Jan 30, 2009 | 6.242 | 6.276 | 5.960 | 6.003 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.309 | 6.392 | 6.188 | 6.207 | 85,562,184 | -0.26(-3.96%) |
Jan 28, 2009 | 6.299 | 6.516 | 6.259 | 6.463 | 102,093,848 | +0.26(+4.24%) |
Jan 27, 2009 | 6.190 | 6.235 | 6.098 | 6.200 | 68,697,488 | +0.06(+0.90%) |
Jan 26, 2009 | 6.181 | 6.214 | 6.053 | 6.145 | 100,774,992 | -0.04(-0.61%) |
Jan 23, 2009 | 6.020 | 6.337 | 5.969 | 6.183 | 110,905,064 | +0.05(+0.85%) |
Jan 22, 2009 | 5.946 | 6.214 | 5.874 | 6.131 | 123,182,888 | +0.07(+1.08%) |
Jan 21, 2009 | 5.905 | 6.072 | 5.777 | 6.065 | 104,297,112 | +0.31(+5.31%) |
Jan 20, 2009 | 5.948 | 5.991 | 5.732 | 5.760 | 102,619,848 | -0.25(-4.11%) |
Jan 16, 2009 | 6.254 | 6.254 | 5.905 | 6.007 | 166,937,072 | -0.17(-2.74%) |
Jan 15, 2009 | 6.131 | 6.238 | 6.039 | 6.176 | 137,195,616 | +0.06(+1.02%) |
Jan 14, 2009 | 6.134 | 6.185 | 6.027 | 6.114 | 115,331,240 | -0.08(-1.23%) |
Jan 13, 2009 | 6.305 | 6.345 | 6.171 | 6.190 | 114,630,288 | -0.20(-3.11%) |
Jan 12, 2009 | 6.470 | 6.496 | 6.309 | 6.388 | 86,563,192 | -0.09(-1.36%) |
Jan 09, 2009 | 6.532 | 6.603 | 6.381 | 6.477 | 98,581,880 | -0.03(-0.40%) |
Jan 08, 2009 | 6.513 | 6.521 | 6.368 | 6.502 | 89,744,432 | -0.03(-0.53%) |
Jan 07, 2009 | 6.644 | 6.687 | 6.435 | 6.537 | 144,206,352 | -0.25(-3.74%) |
Jan 06, 2009 | 6.406 | 6.829 | 6.390 | 6.791 | 177,313,744 | +0.51(+8.20%) |
Jan 05, 2009 | 6.357 | 6.357 | 6.228 | 6.276 | 84,448,384 | -0.08(-1.30%) |
Jan 02, 2009 | 6.262 | 6.381 | 6.126 | 6.359 | 0 | +0.09(+1.43%) |