Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.375 | 9.545 | 9.067 | 9.303 | 18,565,114 | +0.21(+2.33%) |
Nov 27, 2009 | 9.158 | 9.236 | 8.982 | 9.091 | 5,103,578 | -0.22(-2.34%) |
Nov 25, 2009 | 9.164 | 9.357 | 9.127 | 9.309 | 7,598,556 | +0.08(+0.92%) |
Nov 24, 2009 | 9.194 | 9.527 | 8.795 | 9.224 | 20,391,872 | +0.43(+4.88%) |
Nov 23, 2009 | 8.976 | 9.000 | 8.692 | 8.795 | 13,551,612 | -0.05(-0.55%) |
Nov 20, 2009 | 8.898 | 9.103 | 8.728 | 8.843 | 10,817,483 | -0.13(-1.48%) |
Nov 19, 2009 | 9.261 | 9.261 | 8.898 | 8.976 | 13,147,561 | -0.26(-2.82%) |
Nov 18, 2009 | 9.315 | 9.375 | 9.127 | 9.236 | 10,258,230 | -0.09(-0.97%) |
Nov 17, 2009 | 9.738 | 9.738 | 9.285 | 9.327 | 10,689,149 | -0.44(-4.46%) |
Nov 16, 2009 | 9.654 | 9.908 | 9.611 | 9.763 | 7,753,256 | +0.17(+1.77%) |
Nov 13, 2009 | 9.515 | 9.678 | 9.424 | 9.593 | 5,807,025 | +0.12(+1.28%) |
Nov 12, 2009 | 9.775 | 9.811 | 9.442 | 9.472 | 7,433,272 | -0.28(-2.91%) |
Nov 11, 2009 | 9.896 | 9.902 | 9.599 | 9.757 | 6,493,277 | -0.07(-0.74%) |
Nov 10, 2009 | 9.678 | 9.890 | 9.660 | 9.829 | 6,791,680 | +0.05(+0.56%) |
Nov 09, 2009 | 9.684 | 9.859 | 9.593 | 9.775 | 8,546,647 | +0.19(+2.02%) |
Nov 06, 2009 | 9.527 | 9.720 | 9.394 | 9.581 | 13,484,958 | +0.16(+1.73%) |
Nov 05, 2009 | 9.702 | 9.962 | 9.388 | 9.418 | 31,689,378 | -1.39(-12.82%) |
Nov 04, 2009 | 10.68 | 11.13 | 10.68 | 10.80 | 10,592,336 | -0.12(-1.11%) |
Nov 03, 2009 | 10.56 | 10.93 | 10.48 | 10.92 | 7,428,518 | +0.29(+2.73%) |
Nov 02, 2009 | 10.67 | 10.78 | 10.36 | 10.63 | 8,072,223 | +0.05(+0.52%) |
Oct 30, 2009 | 10.98 | 11.03 | 10.43 | 10.58 | 9,496,067 | -0.44(-4.01%) |
Oct 29, 2009 | 10.69 | 11.20 | 10.69 | 11.02 | 7,765,121 | +0.39(+3.64%) |
Oct 28, 2009 | 11.08 | 11.20 | 10.59 | 10.63 | 8,383,914 | -0.48(-4.30%) |
Oct 27, 2009 | 11.39 | 11.47 | 11.03 | 11.11 | 8,094,861 | -0.27(-2.39%) |
Oct 26, 2009 | 11.50 | 11.72 | 11.33 | 11.38 | 6,485,603 | -0.13(-1.10%) |
Oct 23, 2009 | 11.65 | 11.67 | 11.47 | 11.51 | 6,582,956 | -0.29(-2.46%) |
Oct 22, 2009 | 11.53 | 11.92 | 11.49 | 11.80 | 10,972,717 | +0.31(+2.68%) |
Oct 21, 2009 | 11.73 | 11.94 | 11.49 | 11.49 | 7,122,229 | -0.19(-1.66%) |
Oct 20, 2009 | 11.59 | 11.71 | 11.58 | 11.69 | 7,908,310 | -0.18(-1.53%) |
Oct 19, 2009 | 11.75 | 12.01 | 11.67 | 11.87 | 7,532,772 | +0.10(+0.87%) |
Oct 16, 2009 | 11.64 | 11.91 | 11.55 | 11.76 | 13,131,546 | +0.06(+0.52%) |
Oct 15, 2009 | 11.53 | 11.79 | 11.47 | 11.70 | 9,833,065 | +0.08(+0.68%) |
Oct 14, 2009 | 11.52 | 11.69 | 11.43 | 11.63 | 8,324,382 | +0.21(+1.80%) |
Oct 13, 2009 | 11.34 | 11.57 | 11.26 | 11.42 | 12,353,414 | +0.05(+0.48%) |
Oct 12, 2009 | 11.41 | 11.46 | 11.29 | 11.37 | 10,281,667 | +0.26(+2.34%) |
Oct 09, 2009 | 10.92 | 11.17 | 10.81 | 11.11 | 9,832,774 | +0.13(+1.21%) |
Oct 08, 2009 | 10.59 | 11.12 | 10.44 | 10.97 | 24,436,798 | +0.90(+8.88%) |
Oct 07, 2009 | 10.11 | 10.23 | 9.968 | 10.08 | 8,469,601 | -0.10(-0.95%) |
Oct 06, 2009 | 10.09 | 10.28 | 9.986 | 10.17 | 9,935,160 | +0.19(+1.88%) |
Oct 05, 2009 | 9.750 | 10.03 | 9.720 | 9.986 | 8,962,348 | +0.27(+2.74%) |
Oct 02, 2009 | 9.702 | 9.877 | 9.623 | 9.720 | 8,147,816 | -0.04(-0.43%) |
Oct 01, 2009 | 10.10 | 10.13 | 9.684 | 9.763 | 13,703,497 | -0.44(-4.27%) |
Sep 30, 2009 | 10.25 | 10.31 | 10.03 | 10.20 | 9,320,925 | -0.06(-0.59%) |
Sep 29, 2009 | 10.31 | 10.53 | 10.23 | 10.26 | 12,186,650 | -0.19(-1.85%) |
Sep 28, 2009 | 10.19 | 10.46 | 10.10 | 10.45 | 5,805,437 | +0.34(+3.41%) |
Sep 25, 2009 | 10.17 | 10.33 | 10.03 | 10.11 | 8,396,653 | -0.11(-1.07%) |
Sep 24, 2009 | 10.26 | 10.31 | 9.950 | 10.22 | 9,455,882 | +0.01(+0.06%) |
Sep 23, 2009 | 10.37 | 10.45 | 10.19 | 10.21 | 6,388,577 | -0.14(-1.34%) |
Sep 22, 2009 | 10.26 | 10.44 | 10.19 | 10.35 | 5,612,922 | +0.13(+1.24%) |
Sep 21, 2009 | 10.07 | 10.30 | 9.998 | 10.22 | 6,589,338 | +0.00(+0.00%) |
Sep 18, 2009 | 10.13 | 10.33 | 9.980 | 10.22 | 8,868,883 | +0.14(+1.38%) |
Sep 17, 2009 | 10.01 | 10.25 | 9.980 | 10.08 | 9,412,178 | +0.17(+1.71%) |
Sep 16, 2009 | 9.835 | 10.03 | 9.696 | 9.914 | 7,406,665 | +0.13(+1.36%) |
Sep 15, 2009 | 9.871 | 9.956 | 9.630 | 9.781 | 8,611,751 | -0.08(-0.80%) |
Sep 14, 2009 | 9.781 | 9.871 | 9.672 | 9.859 | 6,939,318 | +0.02(+0.25%) |
Sep 11, 2009 | 9.339 | 9.908 | 9.230 | 9.835 | 18,413,150 | +0.54(+5.86%) |
Sep 10, 2009 | 9.230 | 9.327 | 9.121 | 9.291 | 5,213,534 | +0.03(+0.33%) |
Sep 09, 2009 | 8.982 | 9.297 | 8.982 | 9.261 | 9,213,484 | +0.25(+2.82%) |
Sep 08, 2009 | 9.025 | 9.103 | 8.867 | 9.006 | 5,364,111 | +0.04(+0.40%) |
Sep 04, 2009 | 8.855 | 9.049 | 8.783 | 8.970 | 7,060,404 | +0.11(+1.30%) |
Sep 03, 2009 | 8.662 | 8.946 | 8.662 | 8.855 | 13,549,086 | +0.65(+7.89%) |
Sep 02, 2009 | 8.081 | 8.232 | 8.027 | 8.208 | 8,641,056 | +0.12(+1.50%) |
Sep 01, 2009 | 8.226 | 8.377 | 8.039 | 8.087 | 9,544,159 | -0.08(-0.96%) |
Aug 31, 2009 | 8.293 | 8.305 | 8.126 | 8.166 | 8,871,436 | -0.24(-2.81%) |
Aug 28, 2009 | 8.529 | 8.571 | 8.317 | 8.402 | 12,984,057 | -0.07(-0.79%) |
Aug 27, 2009 | 8.686 | 8.922 | 8.456 | 8.468 | 15,436,638 | -0.35(-3.98%) |
Aug 26, 2009 | 8.710 | 8.994 | 8.650 | 8.819 | 11,084,412 | +0.15(+1.67%) |
Aug 25, 2009 | 8.589 | 8.928 | 8.589 | 8.674 | 10,349,086 | +0.05(+0.56%) |
Aug 24, 2009 | 8.922 | 8.940 | 8.607 | 8.625 | 7,384,310 | -0.25(-2.79%) |
Aug 21, 2009 | 8.650 | 8.892 | 8.601 | 8.873 | 5,172,833 | +0.30(+3.53%) |
Aug 20, 2009 | 8.656 | 8.758 | 8.498 | 8.571 | 12,159,937 | -0.12(-1.39%) |
Aug 19, 2009 | 8.625 | 8.771 | 8.565 | 8.692 | 4,816,643 | -0.04(-0.42%) |
Aug 18, 2009 | 8.547 | 8.752 | 8.498 | 8.728 | 7,287,864 | +0.07(+0.84%) |
Aug 17, 2009 | 8.716 | 8.771 | 8.504 | 8.656 | 7,145,165 | -0.23(-2.59%) |
Aug 14, 2009 | 9.200 | 9.200 | 8.831 | 8.886 | 6,239,840 | -0.29(-3.16%) |
Aug 13, 2009 | 9.176 | 9.230 | 8.879 | 9.176 | 5,220,792 | +0.03(+0.33%) |
Aug 12, 2009 | 9.170 | 9.279 | 9.127 | 9.146 | 6,083,765 | -0.04(-0.46%) |
Aug 11, 2009 | 9.164 | 9.303 | 9.121 | 9.188 | 4,176,872 | -0.05(-0.59%) |
Aug 10, 2009 | 9.357 | 9.412 | 9.103 | 9.242 | 5,186,796 | -0.19(-1.99%) |
Aug 07, 2009 | 9.031 | 9.515 | 9.019 | 9.430 | 10,354,479 | +0.42(+4.63%) |
Aug 06, 2009 | 8.771 | 9.043 | 8.710 | 9.013 | 9,866,077 | +0.57(+6.73%) |
Aug 05, 2009 | 8.456 | 8.486 | 8.226 | 8.444 | 7,257,793 | -0.02(-0.29%) |
Aug 04, 2009 | 8.722 | 8.746 | 8.444 | 8.468 | 7,385,584 | -0.32(-3.65%) |
Aug 03, 2009 | 8.577 | 8.819 | 8.547 | 8.789 | 5,985,474 | +0.08(+0.97%) |
Jul 31, 2009 | 8.728 | 8.795 | 8.498 | 8.704 | 5,485,266 | -0.07(-0.76%) |
Jul 30, 2009 | 8.825 | 9.037 | 8.740 | 8.771 | 4,243,035 | +0.10(+1.12%) |
Jul 29, 2009 | 8.686 | 8.849 | 8.601 | 8.674 | 4,740,659 | -0.10(-1.10%) |
Jul 28, 2009 | 8.801 | 8.916 | 8.680 | 8.771 | 7,314,175 | -0.10(-1.16%) |
Jul 27, 2009 | 8.910 | 8.970 | 8.734 | 8.873 | 4,906,803 | -0.13(-1.41%) |
Jul 24, 2009 | 8.886 | 9.061 | 8.752 | 9.000 | 6,112,199 | +0.05(+0.54%) |
Jul 23, 2009 | 8.843 | 9.194 | 8.692 | 8.952 | 5,941,094 | +0.11(+1.23%) |
Jul 22, 2009 | 8.571 | 8.898 | 8.504 | 8.843 | 7,138,223 | +0.21(+2.38%) |
Jul 21, 2009 | 8.892 | 8.892 | 8.480 | 8.638 | 6,808,635 | -0.19(-2.12%) |
Jul 20, 2009 | 8.595 | 8.892 | 8.547 | 8.825 | 6,241,150 | +0.28(+3.26%) |
Jul 17, 2009 | 8.468 | 8.638 | 8.365 | 8.547 | 4,206,126 | +0.10(+1.15%) |
Jul 16, 2009 | 8.353 | 8.529 | 8.208 | 8.450 | 4,644,251 | +0.08(+1.01%) |
Jul 15, 2009 | 8.220 | 8.408 | 8.117 | 8.365 | 5,171,292 | +0.25(+3.06%) |
Jul 14, 2009 | 8.051 | 8.154 | 7.921 | 8.117 | 5,949,532 | +0.08(+1.05%) |
Jul 13, 2009 | 7.821 | 8.069 | 7.797 | 8.033 | 6,389,364 | +0.29(+3.75%) |
Jul 10, 2009 | 7.676 | 7.894 | 7.627 | 7.742 | 5,522,780 | -0.05(-0.70%) |
Jul 09, 2009 | 7.900 | 7.978 | 7.694 | 7.797 | 7,293,015 | -0.13(-1.60%) |
Jul 08, 2009 | 7.809 | 7.954 | 7.652 | 7.924 | 7,909,356 | +0.11(+1.47%) |
Jul 07, 2009 | 8.051 | 8.051 | 7.767 | 7.809 | 6,721,382 | -0.25(-3.15%) |
Jul 06, 2009 | 8.214 | 8.305 | 7.894 | 8.063 | 8,424,961 | -0.23(-2.77%) |
Jul 02, 2009 | 8.529 | 8.625 | 8.093 | 8.293 | 6,427,519 | -0.33(-3.86%) |
Jul 01, 2009 | 8.716 | 8.837 | 8.504 | 8.625 | 5,399,811 | +0.05(+0.64%) |
Jun 30, 2009 | 8.668 | 8.819 | 8.486 | 8.571 | 6,739,186 | -0.09(-1.05%) |
Jun 29, 2009 | 8.631 | 8.765 | 8.498 | 8.662 | 4,242,341 | +0.06(+0.70%) |
Jun 26, 2009 | 8.583 | 8.764 | 8.547 | 8.601 | 5,157,846 | -0.05(-0.56%) |
Jun 25, 2009 | 8.560 | 8.728 | 8.492 | 8.650 | 8,593,315 | +0.56(+6.88%) |
Jun 24, 2009 | 7.978 | 8.214 | 7.930 | 8.093 | 5,395,212 | +0.19(+2.37%) |
Jun 23, 2009 | 8.184 | 8.275 | 7.900 | 7.906 | 6,377,373 | -0.29(-3.54%) |
Jun 22, 2009 | 8.341 | 8.341 | 8.154 | 8.196 | 3,985,862 | -0.26(-3.08%) |
Jun 19, 2009 | 8.450 | 8.535 | 8.311 | 8.456 | 6,817,771 | +0.08(+0.94%) |
Jun 18, 2009 | 8.383 | 8.486 | 8.227 | 8.377 | 3,924,233 | -0.02(-0.22%) |
Jun 17, 2009 | 8.166 | 8.538 | 8.002 | 8.396 | 7,654,297 | +0.20(+2.44%) |
Jun 16, 2009 | 8.613 | 8.644 | 8.051 | 8.196 | 7,989,946 | -0.38(-4.38%) |
Jun 15, 2009 | 8.710 | 8.710 | 8.347 | 8.571 | 5,341,243 | -0.24(-2.68%) |
Jun 12, 2009 | 8.613 | 8.831 | 8.456 | 8.807 | 5,942,152 | +0.14(+1.61%) |
Jun 11, 2009 | 8.934 | 9.006 | 8.631 | 8.668 | 5,225,937 | -0.23(-2.58%) |
Jun 10, 2009 | 8.976 | 9.025 | 8.680 | 8.898 | 7,592,358 | +0.06(+0.68%) |
Jun 09, 2009 | 8.831 | 8.940 | 8.746 | 8.837 | 5,027,432 | +0.03(+0.34%) |
Jun 08, 2009 | 8.843 | 8.892 | 8.619 | 8.807 | 8,757,895 | -0.18(-1.95%) |
Jun 05, 2009 | 9.134 | 9.273 | 8.740 | 8.982 | 9,561,230 | -0.07(-0.80%) |
Jun 04, 2009 | 9.200 | 9.261 | 8.771 | 9.055 | 9,106,371 | -0.13(-1.45%) |
Jun 03, 2009 | 9.176 | 9.279 | 9.019 | 9.188 | 8,021,298 | -0.09(-0.98%) |
Jun 02, 2009 | 9.224 | 9.430 | 9.097 | 9.279 | 5,286,900 | -0.04(-0.39%) |
Jun 01, 2009 | 9.091 | 9.466 | 9.000 | 9.315 | 8,606,160 | +0.36(+3.98%) |
May 29, 2009 | 8.861 | 8.982 | 8.698 | 8.958 | 6,787,380 | +0.18(+2.07%) |
May 28, 2009 | 8.994 | 9.103 | 8.529 | 8.777 | 9,237,325 | +0.11(+1.26%) |
May 27, 2009 | 8.402 | 9.218 | 8.172 | 8.668 | 16,454,847 | -0.09(-1.04%) |
May 26, 2009 | 8.105 | 8.777 | 8.069 | 8.758 | 10,852,813 | +0.54(+6.55%) |
May 22, 2009 | 8.329 | 8.468 | 8.027 | 8.220 | 5,693,305 | +0.00(+0.00%) |
May 21, 2009 | 8.365 | 8.529 | 8.087 | 8.220 | 6,276,883 | -0.24(-2.86%) |
May 20, 2009 | 8.644 | 9.091 | 8.420 | 8.462 | 8,254,114 | -0.13(-1.48%) |
May 19, 2009 | 8.559 | 8.795 | 8.444 | 8.589 | 7,781,389 | -0.04(-0.42%) |
May 18, 2009 | 8.450 | 8.686 | 8.432 | 8.625 | 6,786,480 | +0.25(+2.96%) |
May 15, 2009 | 8.402 | 8.625 | 8.256 | 8.377 | 7,961,225 | -0.08(-1.00%) |
May 14, 2009 | 8.583 | 8.777 | 8.293 | 8.462 | 8,294,875 | +0.08(+0.94%) |
May 13, 2009 | 8.656 | 8.656 | 8.293 | 8.383 | 7,715,276 | -0.45(-5.13%) |
May 12, 2009 | 9.297 | 9.375 | 8.631 | 8.837 | 10,486,364 | -0.15(-1.62%) |
May 11, 2009 | 9.158 | 9.158 | 8.583 | 8.982 | 15,313,662 | +0.44(+5.10%) |
May 08, 2009 | 8.529 | 8.574 | 7.936 | 8.547 | 16,496,036 | -0.96(-10.06%) |
May 07, 2009 | 9.611 | 9.678 | 8.293 | 9.502 | 24,040,436 | +0.11(+1.16%) |
May 06, 2009 | 9.787 | 9.980 | 9.285 | 9.394 | 15,600,269 | +0.02(+0.19%) |
May 05, 2009 | 9.043 | 9.436 | 9.013 | 9.375 | 10,960,737 | +0.33(+3.68%) |
May 04, 2009 | 8.934 | 9.164 | 8.795 | 9.043 | 10,739,695 | +0.29(+3.32%) |
May 01, 2009 | 9.055 | 9.055 | 8.680 | 8.752 | 10,387,753 | -0.21(-2.36%) |
Apr 30, 2009 | 8.964 | 9.236 | 8.886 | 8.964 | 13,690,158 | +0.13(+1.51%) |
Apr 29, 2009 | 9.164 | 9.369 | 8.758 | 8.831 | 12,204,724 | -0.21(-2.34%) |
Apr 28, 2009 | 9.055 | 9.369 | 8.910 | 9.043 | 7,999,414 | -0.13(-1.45%) |
Apr 27, 2009 | 9.248 | 9.412 | 8.994 | 9.176 | 5,522,466 | -0.26(-2.76%) |
Apr 24, 2009 | 9.152 | 9.527 | 8.994 | 9.436 | 7,996,706 | +0.36(+3.93%) |
Apr 23, 2009 | 9.254 | 9.394 | 8.680 | 9.079 | 9,001,895 | -0.15(-1.64%) |
Apr 22, 2009 | 8.952 | 9.696 | 8.837 | 9.230 | 15,619,223 | +0.11(+1.26%) |
Apr 21, 2009 | 8.716 | 9.242 | 8.619 | 9.115 | 8,386,870 | +0.39(+4.44%) |
Apr 20, 2009 | 9.013 | 9.067 | 8.613 | 8.728 | 9,892,671 | -0.56(-6.05%) |
Apr 17, 2009 | 8.771 | 9.351 | 8.734 | 9.291 | 12,632,397 | +0.46(+5.21%) |
Apr 16, 2009 | 8.323 | 8.867 | 8.323 | 8.831 | 10,513,187 | +0.53(+6.34%) |
Apr 15, 2009 | 8.293 | 8.456 | 8.075 | 8.305 | 6,859,984 | +0.05(+0.59%) |
Apr 14, 2009 | 8.238 | 8.402 | 8.129 | 8.256 | 9,649,274 | -0.25(-2.92%) |
Apr 13, 2009 | 8.335 | 8.553 | 8.178 | 8.504 | 9,669,867 | +0.05(+0.57%) |
Apr 09, 2009 | 7.966 | 8.468 | 7.918 | 8.456 | 14,575,991 | +0.89(+11.75%) |
Apr 08, 2009 | 7.289 | 7.712 | 7.077 | 7.567 | 9,697,465 | +0.31(+4.25%) |
Apr 07, 2009 | 7.658 | 7.658 | 7.113 | 7.258 | 11,464,696 | -0.43(-5.59%) |
Apr 06, 2009 | 7.803 | 7.900 | 7.519 | 7.688 | 7,176,163 | -0.22(-2.83%) |
Apr 03, 2009 | 7.942 | 8.105 | 7.767 | 7.912 | 11,660,458 | -0.11(-1.36%) |
Apr 02, 2009 | 7.869 | 8.299 | 7.797 | 8.021 | 13,512,842 | +0.39(+5.15%) |
Apr 01, 2009 | 7.222 | 7.700 | 7.107 | 7.627 | 10,628,643 | +0.22(+3.02%) |
Mar 31, 2009 | 7.519 | 7.555 | 7.059 | 7.404 | 11,601,391 | -0.05(-0.65%) |
Mar 30, 2009 | 7.555 | 7.585 | 7.307 | 7.452 | 7,181,178 | -0.31(-3.98%) |
Mar 26, 2009 | 7.210 | 7.803 | 7.210 | 7.760 | 14,803,412 | +0.53(+7.27%) |
Mar 25, 2009 | 7.131 | 7.391 | 6.793 | 7.234 | 14,237,084 | +0.07(+1.01%) |
Mar 24, 2009 | 7.077 | 7.331 | 7.023 | 7.162 | 10,216,543 | -0.02(-0.25%) |
Mar 23, 2009 | 6.956 | 7.186 | 6.950 | 7.180 | 11,122,020 | +0.53(+8.01%) |
Mar 20, 2009 | 6.714 | 6.896 | 6.502 | 6.647 | 7,194,323 | -0.16(-2.31%) |
Mar 19, 2009 | 6.962 | 7.035 | 6.690 | 6.805 | 13,082,295 | -0.06(-0.85%) |
Mar 18, 2009 | 6.436 | 7.010 | 6.345 | 6.863 | 12,762,921 | +0.37(+5.65%) |
Mar 17, 2009 | 6.260 | 6.508 | 6.212 | 6.496 | 6,445,636 | +0.23(+3.67%) |
Mar 16, 2009 | 6.309 | 6.490 | 6.224 | 6.266 | 9,067,121 | +0.01(+0.19%) |
Mar 13, 2009 | 6.115 | 6.309 | 5.885 | 6.254 | 0 | +0.21(+3.50%) |
Mar 12, 2009 | 5.831 | 6.097 | 5.619 | 6.043 | 16,434,183 | +0.18(+3.10%) |
Mar 11, 2009 | 5.746 | 6.218 | 5.553 | 5.861 | 19,652,882 | +0.07(+1.25%) |
Mar 10, 2009 | 5.432 | 5.849 | 5.317 | 5.789 | 11,144,308 | +0.48(+9.12%) |
Mar 09, 2009 | 5.383 | 5.559 | 5.256 | 5.305 | 6,499,915 | -0.08(-1.57%) |
Mar 06, 2009 | 5.504 | 5.668 | 5.196 | 5.389 | 0 | -0.13(-2.41%) |
Mar 05, 2009 | 5.867 | 6.006 | 5.468 | 5.522 | 16,900,900 | -0.49(-8.15%) |
Mar 04, 2009 | 5.922 | 6.103 | 5.807 | 6.012 | 9,627,501 | +0.39(+6.88%) |
Mar 02, 2009 | 5.764 | 5.867 | 5.595 | 5.625 | 9,334,968 | -0.28(-4.71%) |
Feb 27, 2009 | 5.474 | 6.055 | 5.450 | 5.904 | 0 | +0.30(+5.29%) |
Feb 26, 2009 | 5.891 | 6.018 | 5.601 | 5.607 | 8,547,715 | -0.28(-4.83%) |
Feb 25, 2009 | 6.006 | 6.115 | 5.686 | 5.891 | 11,410,703 | -0.07(-1.12%) |
Feb 24, 2009 | 5.565 | 6.018 | 5.565 | 5.958 | 8,581,062 | +0.36(+6.49%) |
Feb 23, 2009 | 5.885 | 5.988 | 5.553 | 5.595 | 10,288,804 | -0.20(-3.44%) |
Feb 20, 2009 | 5.734 | 5.964 | 5.613 | 5.795 | 13,298,633 | -0.04(-0.73%) |
Feb 19, 2009 | 5.801 | 6.017 | 5.776 | 5.837 | 9,921,054 | +0.09(+1.58%) |
Feb 18, 2009 | 5.625 | 5.897 | 5.589 | 5.746 | 12,853,277 | +0.15(+2.59%) |
Feb 17, 2009 | 5.262 | 5.674 | 5.208 | 5.601 | 9,630,269 | +0.12(+2.21%) |
Feb 13, 2009 | 5.510 | 5.649 | 5.377 | 5.480 | 5,555,027 | -0.01(-0.11%) |
Feb 12, 2009 | 5.498 | 5.522 | 5.293 | 5.486 | 7,679,827 | +0.00(+0.00%) |
Feb 11, 2009 | 5.498 | 5.553 | 5.383 | 5.486 | 4,453,732 | +0.04(+0.78%) |
Feb 10, 2009 | 5.662 | 5.813 | 5.395 | 5.444 | 5,332,224 | -0.28(-4.96%) |
Feb 09, 2009 | 5.807 | 5.837 | 5.607 | 5.728 | 3,684,624 | -0.10(-1.76%) |
Feb 06, 2009 | 5.268 | 5.897 | 5.268 | 5.831 | 12,887,134 | +0.55(+10.42%) |
Feb 05, 2009 | 5.123 | 5.408 | 5.075 | 5.280 | 8,519,074 | +0.18(+3.44%) |
Feb 04, 2009 | 5.135 | 5.335 | 5.026 | 5.105 | 6,600,135 | -0.15(-2.88%) |
Feb 03, 2009 | 5.401 | 5.401 | 5.069 | 5.256 | 9,812,245 | -0.15(-2.69%) |
Feb 02, 2009 | 5.341 | 5.571 | 5.268 | 5.401 | 4,724,760 | -0.05(-0.89%) |
Jan 30, 2009 | 5.764 | 5.855 | 5.408 | 5.450 | 0 | -0.29(-5.06%) |
Jan 29, 2009 | 5.885 | 5.946 | 5.716 | 5.740 | 5,234,335 | -0.27(-4.43%) |
Jan 28, 2009 | 5.795 | 6.139 | 5.758 | 6.006 | 8,397,775 | +0.34(+6.09%) |
Jan 27, 2009 | 5.668 | 5.819 | 5.541 | 5.662 | 5,956,060 | +0.01(+0.21%) |
Jan 26, 2009 | 5.529 | 5.861 | 5.492 | 5.649 | 4,334,574 | +0.08(+1.41%) |
Jan 23, 2009 | 5.432 | 5.710 | 5.377 | 5.571 | 6,384,242 | -0.04(-0.75%) |
Jan 22, 2009 | 5.649 | 5.819 | 5.438 | 5.613 | 8,982,084 | -0.18(-3.03%) |
Jan 21, 2009 | 5.601 | 5.813 | 5.359 | 5.789 | 8,590,902 | +0.26(+4.70%) |
Jan 20, 2009 | 5.928 | 6.043 | 5.504 | 5.529 | 9,926,852 | -0.56(-9.14%) |
Jan 16, 2009 | 6.224 | 6.345 | 5.867 | 6.085 | 9,783,753 | -0.12(-1.95%) |
Jan 15, 2009 | 5.631 | 6.424 | 5.444 | 6.206 | 19,101,354 | +0.60(+10.68%) |
Jan 14, 2009 | 5.879 | 5.879 | 5.571 | 5.607 | 9,019,972 | -0.26(-4.43%) |
Jan 13, 2009 | 5.897 | 6.236 | 5.837 | 5.867 | 8,967,364 | -0.04(-0.61%) |
Jan 12, 2009 | 6.055 | 6.127 | 5.861 | 5.904 | 8,675,935 | -0.22(-3.65%) |
Jan 09, 2009 | 6.327 | 6.436 | 6.043 | 6.127 | 9,987,021 | -0.27(-4.25%) |
Jan 08, 2009 | 6.049 | 6.436 | 5.795 | 6.400 | 13,471,110 | -0.02(-0.38%) |
Jan 07, 2009 | 6.460 | 6.623 | 6.333 | 6.424 | 9,762,144 | -0.12(-1.85%) |
Jan 06, 2009 | 6.200 | 6.641 | 6.200 | 6.545 | 11,424,488 | +0.24(+3.84%) |
Jan 05, 2009 | 5.885 | 6.369 | 5.885 | 6.303 | 9,523,874 | +0.31(+5.15%) |
Jan 02, 2009 | 5.656 | 6.079 | 5.583 | 5.994 | 0 | +0.33(+5.88%) |
Jan 01, 2009 | 5.510 | 5.734 | 5.383 | 5.662 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.510 | 5.734 | 5.383 | 5.662 | 9,316,729 | +0.14(+2.52%) |
Dec 30, 2008 | 5.444 | 5.535 | 5.335 | 5.522 | 8,553,492 | +0.01(+0.22%) |
Dec 29, 2008 | 5.516 | 5.649 | 5.420 | 5.510 | 5,189,593 | -0.01(-0.11%) |
Dec 26, 2008 | 5.637 | 5.710 | 5.444 | 5.516 | 5,124,349 | -0.05(-0.87%) |
Dec 24, 2008 | 5.589 | 5.637 | 5.553 | 5.565 | 2,660,232 | -0.06(-1.08%) |
Dec 23, 2008 | 5.728 | 5.801 | 5.504 | 5.625 | 6,843,841 | -0.07(-1.27%) |
Dec 22, 2008 | 5.891 | 5.994 | 5.541 | 5.698 | 5,338,165 | -0.24(-3.98%) |
Dec 19, 2008 | 6.194 | 6.357 | 5.432 | 5.934 | 14,906,613 | -0.27(-4.29%) |
Dec 18, 2008 | 6.194 | 6.351 | 6.073 | 6.200 | 9,043,982 | +0.03(+0.49%) |
Dec 17, 2008 | 5.891 | 6.212 | 5.867 | 6.170 | 7,902,113 | +0.15(+2.41%) |
Dec 16, 2008 | 5.783 | 6.043 | 5.619 | 6.024 | 10,186,360 | +0.24(+4.18%) |
Dec 15, 2008 | 6.061 | 6.103 | 5.637 | 5.783 | 4,846,170 | -0.26(-4.30%) |
Dec 12, 2008 | 5.619 | 6.170 | 5.529 | 6.043 | 0 | +0.26(+4.50%) |
Dec 11, 2008 | 6.158 | 6.212 | 5.649 | 5.783 | 5,371,941 | -0.50(-7.90%) |
Dec 10, 2008 | 6.097 | 6.321 | 5.964 | 6.279 | 6,387,350 | +0.27(+4.53%) |
Dec 09, 2008 | 6.127 | 6.375 | 5.964 | 6.006 | 6,523,925 | -0.15(-2.36%) |
Dec 08, 2008 | 6.049 | 6.291 | 5.988 | 6.152 | 7,197,633 | +0.27(+4.52%) |
Dec 05, 2008 | 5.347 | 5.897 | 5.178 | 5.885 | 0 | +0.45(+8.23%) |
Dec 04, 2008 | 5.577 | 6.012 | 5.335 | 5.438 | 9,240,652 | -0.24(-4.16%) |
Dec 03, 2008 | 5.051 | 5.692 | 4.984 | 5.674 | 10,079,902 | +0.54(+10.48%) |
Dec 02, 2008 | 5.456 | 5.456 | 4.960 | 5.135 | 11,394,104 | -0.22(-4.18%) |