Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.510 | 9.526 | 9.249 | 9.276 | 120,175,696 | -0.28(-2.96%) |
Oct 29, 2009 | 9.390 | 9.565 | 9.319 | 9.559 | 104,999,040 | +0.19(+1.98%) |
Oct 28, 2009 | 9.374 | 9.494 | 9.336 | 9.374 | 110,023,408 | -0.03(-0.29%) |
Oct 27, 2009 | 9.412 | 9.494 | 9.363 | 9.401 | 108,646,776 | +0.08(+0.82%) |
Oct 26, 2009 | 9.483 | 9.570 | 9.287 | 9.325 | 118,349,712 | -0.07(-0.75%) |
Oct 23, 2009 | 9.407 | 9.428 | 9.347 | 9.396 | 112,240,408 | -0.17(-1.77%) |
Oct 22, 2009 | 9.467 | 9.586 | 9.423 | 9.565 | 105,319,352 | +0.08(+0.86%) |
Oct 21, 2009 | 9.804 | 9.821 | 9.483 | 9.483 | 179,158,496 | -0.28(-2.90%) |
Oct 20, 2009 | 9.831 | 9.968 | 9.663 | 9.766 | 165,527,120 | -0.03(-0.28%) |
Oct 19, 2009 | 9.614 | 9.880 | 9.575 | 9.793 | 171,384,832 | +0.11(+1.18%) |
Oct 16, 2009 | 9.603 | 9.744 | 9.565 | 9.679 | 123,931,208 | +0.06(+0.62%) |
Oct 15, 2009 | 9.461 | 9.663 | 9.418 | 9.619 | 227,684,016 | +0.16(+1.67%) |
Oct 14, 2009 | 9.189 | 9.586 | 9.069 | 9.461 | 249,971,680 | +0.32(+3.52%) |
Oct 13, 2009 | 9.200 | 9.254 | 9.107 | 9.140 | 118,554,936 | -0.17(-1.87%) |
Oct 12, 2009 | 9.206 | 9.330 | 9.162 | 9.314 | 109,225,704 | +0.10(+1.06%) |
Oct 09, 2009 | 9.091 | 9.273 | 9.047 | 9.216 | 88,273,080 | +0.12(+1.32%) |
Oct 08, 2009 | 9.216 | 9.227 | 9.063 | 9.096 | 82,083,008 | +0.01(+0.06%) |
Oct 07, 2009 | 9.118 | 9.172 | 9.063 | 9.091 | 77,102,768 | -0.05(-0.54%) |
Oct 06, 2009 | 9.042 | 9.246 | 8.987 | 9.140 | 101,288,592 | +0.21(+2.32%) |
Oct 05, 2009 | 8.807 | 8.987 | 8.753 | 8.933 | 75,876,224 | +0.14(+1.55%) |
Oct 02, 2009 | 8.911 | 8.998 | 8.758 | 8.797 | 92,535,264 | -0.07(-0.80%) |
Oct 01, 2009 | 8.987 | 9.004 | 8.867 | 8.867 | 100,036,800 | -0.15(-1.63%) |
Sep 30, 2009 | 9.194 | 9.200 | 8.955 | 9.014 | 114,357,480 | -0.12(-1.31%) |
Sep 29, 2009 | 9.025 | 9.227 | 8.960 | 9.134 | 121,543,776 | +0.03(+0.30%) |
Sep 28, 2009 | 8.955 | 9.118 | 8.938 | 9.107 | 53,963,444 | +0.17(+1.95%) |
Sep 25, 2009 | 8.949 | 9.058 | 8.922 | 8.933 | 66,719,364 | -0.02(-0.24%) |
Sep 24, 2009 | 8.955 | 8.993 | 8.873 | 8.955 | 95,047,240 | +0.01(+0.06%) |
Sep 23, 2009 | 9.183 | 9.194 | 8.938 | 8.949 | 88,371,344 | -0.20(-2.20%) |
Sep 22, 2009 | 9.178 | 9.221 | 9.042 | 9.151 | 110,073,616 | +0.09(+0.96%) |
Sep 21, 2009 | 9.009 | 9.102 | 8.971 | 9.063 | 65,986,156 | +0.07(+0.79%) |
Sep 18, 2009 | 8.971 | 9.151 | 8.916 | 8.993 | 123,152,704 | +0.02(+0.24%) |
Sep 17, 2009 | 8.911 | 9.047 | 8.857 | 8.971 | 77,484,120 | +0.15(+1.65%) |
Sep 16, 2009 | 8.911 | 8.955 | 8.802 | 8.825 | 83,961,216 | -0.00(-0.04%) |
Sep 15, 2009 | 8.927 | 8.927 | 8.775 | 8.829 | 73,754,224 | -0.08(-0.92%) |
Sep 14, 2009 | 8.829 | 8.955 | 8.769 | 8.911 | 62,933,296 | +0.06(+0.68%) |
Sep 11, 2009 | 8.933 | 8.971 | 8.846 | 8.851 | 56,929,980 | -0.05(-0.55%) |
Sep 10, 2009 | 8.835 | 8.933 | 8.835 | 8.900 | 84,442,248 | +0.09(+1.05%) |
Sep 09, 2009 | 8.857 | 8.873 | 8.764 | 8.807 | 73,852,440 | -0.02(-0.25%) |
Sep 08, 2009 | 8.927 | 8.933 | 8.775 | 8.829 | 69,447,128 | -0.10(-1.10%) |
Sep 04, 2009 | 8.715 | 8.938 | 8.709 | 8.927 | 54,292,232 | +0.17(+1.93%) |
Sep 03, 2009 | 8.742 | 8.835 | 8.688 | 8.758 | 65,182,676 | -0.17(-1.89%) |
Sep 02, 2009 | 8.906 | 8.987 | 8.786 | 8.927 | 73,358,248 | +0.02(+0.18%) |
Sep 01, 2009 | 9.009 | 9.107 | 8.851 | 8.911 | 72,435,344 | -0.19(-2.04%) |
Aug 31, 2009 | 9.058 | 9.167 | 8.993 | 9.096 | 65,261,240 | -0.06(-0.65%) |
Aug 28, 2009 | 9.189 | 9.200 | 9.063 | 9.156 | 61,527,604 | -0.03(-0.30%) |
Aug 27, 2009 | 9.074 | 9.221 | 9.042 | 9.183 | 55,415,504 | +0.05(+0.54%) |
Aug 26, 2009 | 9.145 | 9.194 | 9.063 | 9.134 | 67,062,180 | -0.02(-0.18%) |
Aug 25, 2009 | 9.145 | 9.249 | 9.085 | 9.151 | 74,645,592 | +0.04(+0.42%) |
Aug 24, 2009 | 9.113 | 9.145 | 9.047 | 9.113 | 57,228,952 | +0.05(+0.54%) |
Aug 21, 2009 | 8.982 | 9.107 | 8.862 | 9.063 | 118,991,128 | +0.22(+2.53%) |
Aug 20, 2009 | 8.960 | 8.960 | 8.824 | 8.840 | 79,171,440 | -0.08(-0.86%) |
Aug 19, 2009 | 8.688 | 8.960 | 8.660 | 8.916 | 85,231,024 | +0.21(+2.44%) |
Aug 18, 2009 | 8.650 | 8.737 | 8.603 | 8.704 | 67,391,280 | +0.14(+1.59%) |
Aug 17, 2009 | 8.481 | 8.704 | 8.470 | 8.568 | 82,705,304 | -0.02(-0.25%) |
Aug 14, 2009 | 8.644 | 8.644 | 8.464 | 8.590 | 62,003,532 | -0.02(-0.19%) |
Aug 13, 2009 | 8.650 | 8.660 | 8.519 | 8.606 | 68,738,696 | -0.03(-0.38%) |
Aug 12, 2009 | 8.633 | 8.715 | 8.579 | 8.639 | 65,061,988 | +0.02(+0.19%) |
Aug 11, 2009 | 8.606 | 8.688 | 8.579 | 8.622 | 51,372,968 | -0.04(-0.50%) |
Aug 10, 2009 | 8.633 | 8.704 | 8.611 | 8.666 | 51,599,592 | -0.03(-0.31%) |
Aug 07, 2009 | 8.666 | 8.807 | 8.650 | 8.693 | 73,075,136 | +0.09(+1.08%) |
Aug 06, 2009 | 8.650 | 8.666 | 8.551 | 8.601 | 69,946,968 | -0.04(-0.50%) |
Aug 05, 2009 | 8.704 | 8.715 | 8.524 | 8.644 | 107,790,072 | -0.03(-0.30%) |
Aug 04, 2009 | 8.606 | 8.730 | 8.584 | 8.670 | 90,801,680 | +0.03(+0.31%) |
Aug 03, 2009 | 8.697 | 8.713 | 8.525 | 8.643 | 93,604,600 | +0.05(+0.56%) |
Jul 31, 2009 | 8.692 | 8.730 | 8.579 | 8.595 | 79,607,280 | -0.01(-0.06%) |
Jul 30, 2009 | 8.611 | 8.773 | 8.573 | 8.600 | 89,848,224 | +0.10(+1.21%) |
Jul 29, 2009 | 8.633 | 8.676 | 8.438 | 8.498 | 112,880,760 | -0.15(-1.75%) |
Jul 28, 2009 | 8.897 | 8.989 | 8.611 | 8.649 | 139,691,568 | -0.30(-3.38%) |
Jul 27, 2009 | 8.919 | 8.983 | 8.843 | 8.951 | 87,931,896 | +0.06(+0.67%) |
Jul 24, 2009 | 8.660 | 8.902 | 8.649 | 8.892 | 94,515,904 | +0.18(+2.04%) |
Jul 23, 2009 | 8.660 | 8.848 | 8.584 | 8.713 | 108,777,376 | +0.15(+1.76%) |
Jul 22, 2009 | 8.455 | 8.886 | 8.417 | 8.562 | 154,975,344 | +0.09(+1.08%) |
Jul 21, 2009 | 8.320 | 8.514 | 8.287 | 8.471 | 102,686,752 | +0.24(+2.88%) |
Jul 20, 2009 | 8.109 | 8.249 | 7.958 | 8.233 | 102,328,424 | +0.16(+2.01%) |
Jul 17, 2009 | 8.136 | 8.158 | 8.017 | 8.071 | 98,668,112 | -0.06(-0.73%) |
Jul 16, 2009 | 8.077 | 8.147 | 8.028 | 8.131 | 68,861,648 | +0.03(+0.33%) |
Jul 15, 2009 | 8.077 | 8.120 | 7.926 | 8.104 | 80,721,080 | +0.06(+0.81%) |
Jul 14, 2009 | 7.910 | 8.061 | 7.888 | 8.039 | 69,180,568 | +0.08(+0.95%) |
Jul 13, 2009 | 7.742 | 7.969 | 7.726 | 7.964 | 98,296,872 | +0.30(+3.94%) |
Jul 10, 2009 | 7.678 | 7.710 | 7.613 | 7.661 | 72,166,592 | -0.05(-0.63%) |
Jul 09, 2009 | 7.888 | 7.920 | 7.672 | 7.710 | 113,736,456 | -0.17(-2.19%) |
Jul 08, 2009 | 7.953 | 7.985 | 7.823 | 7.883 | 93,830,920 | +0.01(+0.14%) |
Jul 07, 2009 | 7.850 | 8.007 | 7.796 | 7.872 | 112,908,832 | +0.01(+0.14%) |
Jul 06, 2009 | 7.769 | 7.883 | 7.699 | 7.861 | 101,812,784 | +0.05(+0.62%) |
Jul 02, 2009 | 7.969 | 7.985 | 7.791 | 7.812 | 76,539,104 | -0.23(-2.82%) |
Jul 01, 2009 | 8.077 | 8.115 | 7.947 | 8.039 | 86,761,568 | -0.05(-0.67%) |
Jun 30, 2009 | 8.239 | 8.244 | 7.969 | 8.093 | 96,679,944 | -0.14(-1.70%) |
Jun 29, 2009 | 8.228 | 8.293 | 8.077 | 8.233 | 59,316,656 | +0.04(+0.46%) |
Jun 26, 2009 | 8.217 | 8.293 | 8.082 | 8.196 | 80,284,608 | -0.08(-0.91%) |
Jun 25, 2009 | 8.077 | 8.287 | 8.039 | 8.271 | 95,413,080 | +0.33(+4.14%) |
Jun 24, 2009 | 7.991 | 8.071 | 7.888 | 7.942 | 70,859,160 | -0.01(-0.07%) |
Jun 23, 2009 | 7.915 | 7.991 | 7.877 | 7.947 | 89,573,976 | -0.03(-0.41%) |
Jun 22, 2009 | 8.034 | 8.120 | 7.920 | 7.980 | 108,372,928 | -0.11(-1.40%) |
Jun 19, 2009 | 8.174 | 8.266 | 8.077 | 8.093 | 156,791,536 | +0.04(+0.54%) |
Jun 18, 2009 | 7.899 | 8.190 | 7.866 | 8.050 | 123,998,304 | +0.18(+2.33%) |
Jun 17, 2009 | 7.678 | 7.931 | 7.667 | 7.866 | 101,942,128 | +0.23(+2.97%) |
Jun 16, 2009 | 7.667 | 7.802 | 7.614 | 7.640 | 84,668,440 | +0.02(+0.21%) |
Jun 15, 2009 | 7.931 | 7.931 | 7.564 | 7.624 | 109,305,584 | -0.34(-4.27%) |
Jun 12, 2009 | 7.861 | 8.129 | 7.829 | 7.964 | 137,584,176 | +0.07(+0.89%) |
Jun 11, 2009 | 7.602 | 7.996 | 7.580 | 7.893 | 130,553,976 | +0.31(+4.13%) |
Jun 10, 2009 | 7.624 | 7.726 | 7.521 | 7.580 | 87,517,488 | -0.04(-0.57%) |
Jun 09, 2009 | 7.753 | 7.785 | 7.607 | 7.624 | 78,782,496 | -0.10(-1.26%) |
Jun 08, 2009 | 7.710 | 7.796 | 7.618 | 7.721 | 88,859,872 | -0.11(-1.38%) |
Jun 05, 2009 | 7.980 | 8.001 | 7.737 | 7.829 | 91,144,280 | -0.07(-0.89%) |
Jun 04, 2009 | 8.061 | 8.061 | 7.877 | 7.899 | 75,016,304 | -0.13(-1.68%) |
Jun 03, 2009 | 8.012 | 8.050 | 7.904 | 8.034 | 96,419,344 | -0.05(-0.60%) |
Jun 02, 2009 | 8.082 | 8.147 | 7.996 | 8.082 | 92,943,592 | +0.12(+1.49%) |
Jun 01, 2009 | 8.287 | 8.336 | 7.931 | 7.964 | 130,656,200 | -0.23(-2.83%) |
May 29, 2009 | 7.985 | 8.201 | 7.904 | 8.196 | 127,862,712 | +0.27(+3.40%) |
May 28, 2009 | 7.964 | 8.017 | 7.861 | 7.926 | 79,006,800 | +0.02(+0.20%) |
May 27, 2009 | 8.093 | 8.120 | 7.872 | 7.910 | 65,597,140 | -0.19(-2.40%) |
May 26, 2009 | 8.039 | 8.190 | 7.947 | 8.104 | 92,294,600 | +0.03(+0.40%) |
May 22, 2009 | 8.007 | 8.142 | 7.915 | 8.071 | 62,588,428 | +0.07(+0.88%) |
May 21, 2009 | 8.109 | 8.196 | 7.920 | 8.001 | 91,413,504 | -0.15(-1.85%) |
May 20, 2009 | 8.174 | 8.260 | 8.104 | 8.152 | 66,760,740 | +0.01(+0.07%) |
May 19, 2009 | 8.196 | 8.249 | 8.104 | 8.147 | 63,259,364 | -0.05(-0.59%) |
May 18, 2009 | 8.104 | 8.217 | 8.082 | 8.196 | 74,442,856 | +0.10(+1.20%) |
May 15, 2009 | 8.190 | 8.249 | 8.034 | 8.098 | 94,092,360 | -0.18(-2.15%) |
May 14, 2009 | 8.233 | 8.363 | 8.196 | 8.276 | 90,485,432 | +0.04(+0.46%) |
May 13, 2009 | 8.142 | 8.417 | 8.082 | 8.239 | 182,118,112 | +0.18(+2.28%) |
May 12, 2009 | 7.683 | 8.206 | 7.661 | 8.055 | 216,265,984 | +0.42(+5.51%) |
May 11, 2009 | 7.607 | 7.780 | 7.607 | 7.634 | 98,213,376 | -0.13(-1.74%) |
May 08, 2009 | 7.732 | 7.829 | 7.688 | 7.769 | 104,824,952 | +0.16(+2.15%) |
May 07, 2009 | 7.564 | 7.785 | 7.473 | 7.606 | 138,884,992 | +0.10(+1.35%) |
May 06, 2009 | 7.645 | 7.688 | 7.424 | 7.505 | 112,412,808 | -0.12(-1.54%) |
May 05, 2009 | 7.468 | 7.665 | 7.436 | 7.623 | 120,417,896 | +0.16(+2.15%) |
May 04, 2009 | 7.313 | 7.468 | 7.270 | 7.463 | 116,580,304 | +0.21(+2.95%) |
May 01, 2009 | 7.148 | 7.249 | 7.073 | 7.249 | 105,624,872 | +0.12(+1.65%) |
Apr 30, 2009 | 7.249 | 7.324 | 7.089 | 7.132 | 121,038,728 | -0.04(-0.52%) |
Apr 29, 2009 | 7.126 | 7.260 | 7.019 | 7.169 | 146,457,152 | +0.03(+0.37%) |
Apr 28, 2009 | 7.281 | 7.286 | 7.014 | 7.142 | 127,132,848 | -0.06(-0.82%) |
Apr 27, 2009 | 7.132 | 7.238 | 7.051 | 7.201 | 106,606,176 | +0.17(+2.43%) |
Apr 24, 2009 | 7.105 | 7.142 | 6.934 | 7.030 | 122,931,480 | -0.06(-0.83%) |
Apr 23, 2009 | 6.998 | 7.105 | 6.806 | 7.089 | 161,337,136 | +0.13(+1.84%) |
Apr 22, 2009 | 7.169 | 7.174 | 6.961 | 6.961 | 135,268,736 | -0.26(-3.55%) |
Apr 21, 2009 | 7.254 | 7.281 | 6.993 | 7.217 | 124,182,112 | -0.04(-0.52%) |
Apr 20, 2009 | 7.457 | 7.484 | 7.238 | 7.254 | 98,019,832 | -0.30(-4.03%) |
Apr 17, 2009 | 7.479 | 7.617 | 7.420 | 7.559 | 136,264,256 | +0.14(+1.87%) |
Apr 16, 2009 | 7.436 | 7.468 | 7.238 | 7.420 | 97,718,856 | +0.02(+0.29%) |
Apr 15, 2009 | 7.121 | 7.441 | 7.110 | 7.398 | 110,455,248 | +0.28(+3.90%) |
Apr 14, 2009 | 7.217 | 7.228 | 7.051 | 7.121 | 108,694,848 | -0.07(-1.04%) |
Apr 13, 2009 | 7.222 | 7.324 | 7.164 | 7.196 | 78,301,288 | -0.04(-0.52%) |
Apr 09, 2009 | 7.270 | 7.324 | 7.126 | 7.233 | 103,089,584 | +0.04(+0.52%) |
Apr 08, 2009 | 7.228 | 7.318 | 7.132 | 7.196 | 78,611,048 | -0.02(-0.22%) |
Apr 07, 2009 | 7.270 | 7.318 | 7.185 | 7.212 | 93,806,168 | -0.11(-1.46%) |
Apr 06, 2009 | 7.238 | 7.572 | 7.228 | 7.318 | 111,607,040 | +0.09(+1.18%) |
Apr 03, 2009 | 7.254 | 7.350 | 7.180 | 7.233 | 99,142,280 | -0.21(-2.87%) |
Apr 02, 2009 | 7.505 | 7.527 | 7.324 | 7.447 | 113,213,664 | -0.02(-0.29%) |
Apr 01, 2009 | 7.254 | 7.495 | 7.169 | 7.468 | 120,461,224 | +0.20(+2.72%) |
Mar 31, 2009 | 7.366 | 7.404 | 7.238 | 7.270 | 107,323,840 | -0.04(-0.58%) |
Mar 30, 2009 | 7.409 | 7.495 | 7.233 | 7.313 | 111,974,144 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.805 | 7.580 | 7.676 | 103,730,112 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.793 | 7.414 | 7.612 | 129,176,176 | +0.18(+2.44%) |
Mar 24, 2009 | 7.425 | 7.559 | 7.388 | 7.430 | 80,018,712 | -0.05(-0.71%) |
Mar 23, 2009 | 7.350 | 7.516 | 7.297 | 7.484 | 123,643,232 | +0.21(+2.86%) |
Mar 20, 2009 | 7.313 | 7.447 | 7.206 | 7.276 | 134,066,992 | +0.03(+0.41%) |
Mar 19, 2009 | 7.612 | 7.612 | 7.158 | 7.246 | 126,647,200 | -0.36(-4.74%) |
Mar 18, 2009 | 7.585 | 7.783 | 7.324 | 7.607 | 104,117,032 | -0.01(-0.07%) |
Mar 17, 2009 | 7.532 | 7.628 | 7.409 | 7.612 | 101,160,528 | +0.06(+0.78%) |
Mar 16, 2009 | 7.809 | 8.002 | 7.543 | 7.553 | 159,194,400 | -0.21(-2.68%) |
Mar 13, 2009 | 7.452 | 7.858 | 7.388 | 7.761 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.073 | 7.548 | 6.907 | 7.484 | 210,380,880 | +0.66(+9.62%) |
Mar 11, 2009 | 6.993 | 7.041 | 6.795 | 6.827 | 149,395,264 | -0.15(-2.22%) |
Mar 10, 2009 | 6.779 | 7.009 | 6.721 | 6.982 | 179,739,696 | +0.24(+3.56%) |
Mar 09, 2009 | 6.608 | 6.897 | 6.608 | 6.742 | 132,011,344 | -0.05(-0.79%) |
Mar 06, 2009 | 6.758 | 6.806 | 6.598 | 6.795 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.603 | 6.806 | 6.539 | 6.763 | 190,619,808 | +0.09(+1.36%) |
Mar 04, 2009 | 6.464 | 6.779 | 6.368 | 6.672 | 169,560,784 | +0.42(+6.72%) |
Mar 02, 2009 | 6.448 | 6.496 | 6.240 | 6.252 | 198,527,600 | -0.32(-4.85%) |
Feb 27, 2009 | 6.656 | 6.715 | 6.555 | 6.571 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.051 | 7.137 | 6.779 | 6.785 | 138,833,552 | -0.19(-2.75%) |
Feb 25, 2009 | 7.169 | 7.169 | 6.886 | 6.977 | 139,893,760 | -0.28(-3.83%) |
Feb 24, 2009 | 7.137 | 7.292 | 7.009 | 7.254 | 122,830,504 | +0.17(+2.41%) |
Feb 23, 2009 | 7.313 | 7.340 | 7.073 | 7.084 | 126,456,984 | -0.23(-3.21%) |
Feb 20, 2009 | 7.382 | 7.489 | 7.260 | 7.318 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.633 | 7.703 | 7.463 | 7.489 | 77,457,104 | -0.07(-0.92%) |
Feb 18, 2009 | 7.532 | 7.687 | 7.505 | 7.559 | 90,667,072 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.697 | 7.500 | 7.607 | 118,752,216 | -0.18(-2.26%) |
Feb 13, 2009 | 7.751 | 7.975 | 7.740 | 7.783 | 108,771,824 | -0.04(-0.48%) |
Feb 12, 2009 | 7.633 | 7.836 | 7.527 | 7.820 | 122,142,664 | +0.14(+1.88%) |
Feb 11, 2009 | 7.569 | 7.687 | 7.537 | 7.676 | 94,477,944 | +0.17(+2.20%) |
Feb 10, 2009 | 7.334 | 7.852 | 7.334 | 7.511 | 142,310,288 | -0.34(-4.35%) |
Feb 09, 2009 | 8.071 | 8.071 | 7.799 | 7.852 | 89,566,608 | -0.07(-0.88%) |
Feb 06, 2009 | 7.761 | 8.015 | 7.713 | 7.922 | 119,564,320 | +0.18(+2.34%) |
Feb 05, 2009 | 7.759 | 7.879 | 7.649 | 7.740 | 144,492,064 | -0.04(-0.48%) |
Feb 04, 2009 | 8.028 | 8.098 | 7.756 | 7.777 | 122,968,736 | -0.17(-2.19%) |
Feb 03, 2009 | 7.533 | 8.046 | 7.533 | 7.952 | 123,943,888 | +0.16(+2.08%) |
Feb 02, 2009 | 7.654 | 7.931 | 7.596 | 7.790 | 132,261,488 | +0.16(+2.13%) |
Jan 30, 2009 | 7.894 | 7.910 | 7.585 | 7.627 | 0 | -0.28(-3.57%) |
Jan 29, 2009 | 7.999 | 8.098 | 7.858 | 7.910 | 129,340,280 | -0.17(-2.07%) |
Jan 28, 2009 | 8.344 | 8.370 | 7.852 | 8.077 | 208,019,312 | -0.20(-2.40%) |
Jan 27, 2009 | 8.166 | 8.381 | 8.135 | 8.276 | 213,369,424 | +0.09(+1.09%) |
Jan 26, 2009 | 8.616 | 8.647 | 7.999 | 8.187 | 402,298,464 | -0.94(-10.32%) |
Jan 23, 2009 | 8.768 | 9.165 | 8.658 | 9.129 | 207,459,712 | +0.13(+1.39%) |
Jan 22, 2009 | 9.035 | 9.071 | 8.904 | 9.003 | 89,313,112 | -0.14(-1.54%) |
Jan 21, 2009 | 9.053 | 9.165 | 8.841 | 9.144 | 83,688,344 | +0.15(+1.63%) |
Jan 20, 2009 | 9.019 | 9.328 | 8.956 | 8.998 | 100,900,672 | -0.16(-1.71%) |
Jan 16, 2009 | 9.296 | 9.296 | 8.982 | 9.155 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.008 | 9.097 | 8.642 | 9.097 | 154,348,000 | +0.08(+0.87%) |
Jan 14, 2009 | 9.045 | 9.124 | 8.893 | 9.019 | 87,112,288 | -0.18(-1.99%) |
Jan 13, 2009 | 9.103 | 9.212 | 9.040 | 9.202 | 82,886,696 | +0.12(+1.32%) |
Jan 12, 2009 | 9.244 | 9.254 | 9.008 | 9.082 | 64,725,940 | -0.04(-0.46%) |
Jan 09, 2009 | 9.270 | 9.322 | 9.076 | 9.124 | 68,975,648 | -0.11(-1.19%) |
Jan 08, 2009 | 9.103 | 9.254 | 9.066 | 9.233 | 63,589,028 | +0.08(+0.91%) |
Jan 07, 2009 | 9.249 | 9.322 | 9.103 | 9.150 | 75,059,432 | -0.16(-1.74%) |
Jan 06, 2009 | 9.584 | 9.647 | 9.265 | 9.312 | 97,911,000 | -0.19(-1.98%) |
Jan 05, 2009 | 9.626 | 9.668 | 9.354 | 9.500 | 80,595,400 | -0.06(-0.60%) |
Jan 02, 2009 | 9.354 | 9.573 | 9.260 | 9.558 | 54,954,996 | +0.29(+3.16%) |
Jan 01, 2009 | 9.233 | 9.401 | 9.192 | 9.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.233 | 9.401 | 9.192 | 9.265 | 62,094,364 | -0.02(-0.23%) |
Dec 30, 2008 | 9.108 | 9.317 | 9.066 | 9.286 | 72,545,896 | +0.24(+2.66%) |
Dec 29, 2008 | 8.956 | 9.050 | 8.899 | 9.045 | 60,767,628 | +0.10(+1.11%) |
Dec 26, 2008 | 8.930 | 8.982 | 8.878 | 8.946 | 28,475,808 | +0.05(+0.53%) |
Dec 24, 2008 | 8.946 | 8.967 | 8.857 | 8.899 | 27,288,676 | -0.01(-0.12%) |
Dec 23, 2008 | 9.071 | 9.103 | 8.893 | 8.909 | 61,721,788 | -0.08(-0.87%) |
Dec 22, 2008 | 9.092 | 9.160 | 8.841 | 8.988 | 90,655,880 | -0.06(-0.69%) |
Dec 19, 2008 | 9.076 | 9.171 | 8.977 | 9.050 | 110,948,480 | +0.09(+1.05%) |
Dec 18, 2008 | 9.071 | 9.192 | 8.862 | 8.956 | 100,882,552 | -0.07(-0.75%) |
Dec 17, 2008 | 9.014 | 9.192 | 8.893 | 9.024 | 89,630,424 | -0.06(-0.63%) |
Dec 16, 2008 | 8.763 | 9.192 | 8.757 | 9.082 | 127,051,696 | +0.38(+4.39%) |
Dec 15, 2008 | 8.846 | 8.956 | 8.632 | 8.700 | 95,959,680 | -0.15(-1.71%) |
Dec 12, 2008 | 8.647 | 8.883 | 8.517 | 8.851 | 83,858,952 | +0.19(+2.17%) |
Dec 11, 2008 | 8.585 | 8.883 | 8.470 | 8.663 | 124,840,704 | -0.01(-0.06%) |
Dec 10, 2008 | 8.710 | 8.789 | 8.564 | 8.668 | 64,839,768 | +0.05(+0.61%) |
Dec 09, 2008 | 8.653 | 8.883 | 8.579 | 8.616 | 83,265,872 | -0.24(-2.72%) |
Dec 08, 2008 | 8.825 | 9.024 | 8.747 | 8.857 | 96,117,424 | +0.20(+2.30%) |
Dec 05, 2008 | 8.396 | 8.883 | 8.276 | 8.658 | 114,796,480 | +0.15(+1.72%) |
Dec 04, 2008 | 8.559 | 8.815 | 8.443 | 8.511 | 92,942,336 | -0.18(-2.11%) |
Dec 03, 2008 | 8.438 | 8.763 | 8.276 | 8.695 | 131,820,832 | +0.31(+3.75%) |
Dec 02, 2008 | 8.203 | 8.417 | 8.082 | 8.381 | 83,106,368 | +0.39(+4.84%) |
Dec 01, 2008 | 8.464 | 8.553 | 7.952 | 7.994 | 87,925,304 | -0.60(-7.00%) |
Nov 28, 2008 | 8.381 | 8.611 | 8.260 | 8.595 | 40,367,068 | +0.19(+2.24%) |
Nov 26, 2008 | 8.177 | 8.423 | 8.109 | 8.407 | 84,981,216 | +0.07(+0.82%) |
Nov 25, 2008 | 8.548 | 8.647 | 8.161 | 8.339 | 104,011,912 | -0.05(-0.62%) |
Nov 24, 2008 | 8.349 | 8.627 | 8.077 | 8.391 | 141,311,456 | +0.19(+2.36%) |
Nov 21, 2008 | 7.842 | 8.281 | 7.591 | 8.198 | 179,634,688 | +0.64(+8.44%) |
Nov 20, 2008 | 8.103 | 8.386 | 7.460 | 7.559 | 174,065,712 | -0.58(-7.13%) |
Nov 19, 2008 | 8.449 | 8.632 | 8.114 | 8.140 | 105,388,688 | -0.38(-4.48%) |
Nov 18, 2008 | 8.344 | 8.574 | 8.166 | 8.522 | 112,843,608 | +0.19(+2.32%) |
Nov 17, 2008 | 8.423 | 8.590 | 8.297 | 8.328 | 81,679,152 | -0.19(-2.21%) |
Nov 14, 2008 | 8.606 | 8.940 | 8.485 | 8.517 | 0 | -0.24(-2.69%) |
Nov 13, 2008 | 8.307 | 8.763 | 8.004 | 8.752 | 119,675,544 | +0.47(+5.69%) |
Nov 12, 2008 | 8.611 | 8.663 | 8.271 | 8.281 | 106,939,368 | -0.49(-5.61%) |
Nov 11, 2008 | 8.606 | 8.783 | 8.428 | 8.773 | 71,844,696 | +0.09(+1.02%) |
Nov 10, 2008 | 8.998 | 9.050 | 8.553 | 8.684 | 66,299,004 | -0.14(-1.54%) |
Nov 07, 2008 | 8.627 | 8.893 | 8.579 | 8.820 | 75,615,152 | +0.26(+2.99%) |
Nov 06, 2008 | 8.883 | 8.914 | 8.485 | 8.564 | 109,077,744 | -0.33(-3.71%) |
Nov 05, 2008 | 9.464 | 9.511 | 8.851 | 8.893 | 115,791,880 | -0.58(-6.11%) |
Nov 04, 2008 | 9.323 | 9.493 | 9.220 | 9.472 | 90,993,520 | +0.33(+3.66%) |