Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.511 | 9.527 | 9.250 | 9.277 | 120,163,256 | -0.28(-2.96%) |
Oct 29, 2009 | 9.391 | 9.566 | 9.320 | 9.560 | 104,988,176 | +0.19(+1.98%) |
Oct 28, 2009 | 9.375 | 9.495 | 9.337 | 9.375 | 110,012,016 | -0.03(-0.29%) |
Oct 27, 2009 | 9.413 | 9.495 | 9.364 | 9.402 | 108,635,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.484 | 9.571 | 9.288 | 9.326 | 118,337,464 | -0.07(-0.75%) |
Oct 23, 2009 | 9.408 | 9.429 | 9.348 | 9.397 | 112,228,792 | -0.17(-1.77%) |
Oct 22, 2009 | 9.468 | 9.587 | 9.424 | 9.566 | 105,308,456 | +0.08(+0.86%) |
Oct 21, 2009 | 9.805 | 9.822 | 9.484 | 9.484 | 179,139,952 | -0.28(-2.90%) |
Oct 20, 2009 | 9.832 | 9.969 | 9.664 | 9.767 | 165,509,984 | -0.03(-0.28%) |
Oct 19, 2009 | 9.615 | 9.882 | 9.576 | 9.794 | 171,367,104 | +0.11(+1.18%) |
Oct 16, 2009 | 9.604 | 9.745 | 9.566 | 9.680 | 123,918,376 | +0.06(+0.62%) |
Oct 15, 2009 | 9.462 | 9.664 | 9.418 | 9.620 | 227,660,448 | +0.16(+1.67%) |
Oct 14, 2009 | 9.190 | 9.587 | 9.070 | 9.462 | 249,945,808 | +0.32(+3.52%) |
Oct 13, 2009 | 9.201 | 9.255 | 9.108 | 9.141 | 118,542,664 | -0.17(-1.87%) |
Oct 12, 2009 | 9.207 | 9.331 | 9.162 | 9.315 | 109,214,400 | +0.10(+1.06%) |
Oct 09, 2009 | 9.092 | 9.274 | 9.048 | 9.217 | 88,263,944 | +0.12(+1.32%) |
Oct 08, 2009 | 9.217 | 9.228 | 9.064 | 9.097 | 82,074,512 | +0.01(+0.06%) |
Oct 07, 2009 | 9.119 | 9.173 | 9.064 | 9.092 | 77,094,784 | -0.05(-0.54%) |
Oct 06, 2009 | 9.043 | 9.247 | 8.988 | 9.141 | 101,278,104 | +0.21(+2.32%) |
Oct 05, 2009 | 8.808 | 8.988 | 8.754 | 8.934 | 75,868,376 | +0.14(+1.55%) |
Oct 02, 2009 | 8.912 | 8.999 | 8.759 | 8.797 | 92,525,680 | -0.07(-0.80%) |
Oct 01, 2009 | 8.988 | 9.004 | 8.868 | 8.868 | 100,026,448 | -0.15(-1.63%) |
Sep 30, 2009 | 9.195 | 9.201 | 8.955 | 9.015 | 114,345,648 | -0.12(-1.31%) |
Sep 29, 2009 | 9.026 | 9.228 | 8.961 | 9.135 | 121,531,200 | +0.03(+0.30%) |
Sep 28, 2009 | 8.955 | 9.119 | 8.939 | 9.108 | 53,957,860 | +0.17(+1.95%) |
Sep 25, 2009 | 8.950 | 9.059 | 8.923 | 8.934 | 66,712,460 | -0.02(-0.24%) |
Sep 24, 2009 | 8.955 | 8.994 | 8.874 | 8.955 | 95,037,400 | +0.01(+0.06%) |
Sep 23, 2009 | 9.184 | 9.195 | 8.939 | 8.950 | 88,362,192 | -0.20(-2.20%) |
Sep 22, 2009 | 9.179 | 9.222 | 9.043 | 9.152 | 110,062,224 | +0.09(+0.96%) |
Sep 21, 2009 | 9.010 | 9.103 | 8.972 | 9.064 | 65,979,328 | +0.07(+0.79%) |
Sep 18, 2009 | 8.972 | 9.152 | 8.917 | 8.994 | 123,139,952 | +0.02(+0.24%) |
Sep 17, 2009 | 8.912 | 9.048 | 8.857 | 8.972 | 77,476,104 | +0.15(+1.65%) |
Sep 16, 2009 | 8.912 | 8.955 | 8.803 | 8.826 | 83,952,528 | -0.00(-0.05%) |
Sep 15, 2009 | 8.928 | 8.928 | 8.776 | 8.830 | 73,746,592 | -0.08(-0.92%) |
Sep 14, 2009 | 8.830 | 8.955 | 8.770 | 8.912 | 62,926,784 | +0.06(+0.68%) |
Sep 11, 2009 | 8.934 | 8.972 | 8.847 | 8.852 | 56,924,084 | -0.05(-0.55%) |
Sep 10, 2009 | 8.836 | 8.934 | 8.836 | 8.901 | 84,433,504 | +0.09(+1.05%) |
Sep 09, 2009 | 8.857 | 8.874 | 8.765 | 8.808 | 73,844,800 | -0.02(-0.25%) |
Sep 08, 2009 | 8.928 | 8.934 | 8.776 | 8.830 | 69,439,936 | -0.10(-1.10%) |
Sep 04, 2009 | 8.716 | 8.939 | 8.710 | 8.928 | 54,286,612 | +0.17(+1.93%) |
Sep 03, 2009 | 8.743 | 8.836 | 8.689 | 8.759 | 65,175,928 | -0.17(-1.89%) |
Sep 02, 2009 | 8.906 | 8.988 | 8.787 | 8.928 | 73,350,656 | +0.02(+0.18%) |
Sep 01, 2009 | 9.010 | 9.108 | 8.852 | 8.912 | 72,427,848 | -0.19(-2.04%) |
Aug 31, 2009 | 9.059 | 9.168 | 8.994 | 9.097 | 65,254,484 | -0.06(-0.65%) |
Aug 28, 2009 | 9.190 | 9.201 | 9.064 | 9.157 | 61,521,236 | -0.03(-0.30%) |
Aug 27, 2009 | 9.075 | 9.222 | 9.043 | 9.184 | 55,409,768 | +0.05(+0.54%) |
Aug 26, 2009 | 9.146 | 9.195 | 9.064 | 9.135 | 67,055,240 | -0.02(-0.18%) |
Aug 25, 2009 | 9.146 | 9.250 | 9.086 | 9.152 | 74,637,864 | +0.04(+0.42%) |
Aug 24, 2009 | 9.113 | 9.146 | 9.048 | 9.113 | 57,223,028 | +0.05(+0.54%) |
Aug 21, 2009 | 8.983 | 9.108 | 8.863 | 9.064 | 118,978,816 | +0.22(+2.53%) |
Aug 20, 2009 | 8.961 | 8.961 | 8.825 | 8.841 | 79,163,240 | -0.08(-0.86%) |
Aug 19, 2009 | 8.689 | 8.961 | 8.661 | 8.917 | 85,222,200 | +0.21(+2.44%) |
Aug 18, 2009 | 8.650 | 8.738 | 8.604 | 8.705 | 67,384,304 | +0.14(+1.59%) |
Aug 17, 2009 | 8.482 | 8.705 | 8.471 | 8.569 | 82,696,744 | -0.02(-0.25%) |
Aug 14, 2009 | 8.645 | 8.645 | 8.465 | 8.590 | 61,997,116 | -0.02(-0.19%) |
Aug 13, 2009 | 8.650 | 8.661 | 8.520 | 8.607 | 68,731,576 | -0.03(-0.38%) |
Aug 12, 2009 | 8.634 | 8.716 | 8.580 | 8.640 | 65,055,256 | +0.02(+0.19%) |
Aug 11, 2009 | 8.607 | 8.689 | 8.580 | 8.623 | 51,367,652 | -0.04(-0.50%) |
Aug 10, 2009 | 8.634 | 8.705 | 8.612 | 8.667 | 51,594,248 | -0.03(-0.31%) |
Aug 07, 2009 | 8.667 | 8.808 | 8.650 | 8.694 | 73,067,568 | +0.09(+1.08%) |
Aug 06, 2009 | 8.650 | 8.667 | 8.552 | 8.601 | 69,939,728 | -0.04(-0.50%) |
Aug 05, 2009 | 8.705 | 8.716 | 8.525 | 8.645 | 107,778,920 | -0.03(-0.30%) |
Aug 04, 2009 | 8.606 | 8.731 | 8.585 | 8.671 | 90,792,280 | +0.03(+0.31%) |
Aug 03, 2009 | 8.698 | 8.714 | 8.526 | 8.644 | 93,594,912 | +0.05(+0.56%) |
Jul 31, 2009 | 8.693 | 8.731 | 8.579 | 8.596 | 79,599,040 | -0.01(-0.06%) |
Jul 30, 2009 | 8.612 | 8.774 | 8.574 | 8.601 | 89,838,928 | +0.10(+1.21%) |
Jul 29, 2009 | 8.633 | 8.677 | 8.439 | 8.499 | 112,869,072 | -0.15(-1.75%) |
Jul 28, 2009 | 8.898 | 8.990 | 8.612 | 8.650 | 139,677,104 | -0.30(-3.38%) |
Jul 27, 2009 | 8.919 | 8.984 | 8.844 | 8.952 | 87,922,792 | +0.06(+0.67%) |
Jul 24, 2009 | 8.660 | 8.903 | 8.650 | 8.892 | 94,506,128 | +0.18(+2.04%) |
Jul 23, 2009 | 8.660 | 8.849 | 8.585 | 8.714 | 108,766,112 | +0.15(+1.76%) |
Jul 22, 2009 | 8.455 | 8.887 | 8.418 | 8.563 | 154,959,312 | +0.09(+1.08%) |
Jul 21, 2009 | 8.320 | 8.515 | 8.288 | 8.472 | 102,676,128 | +0.24(+2.88%) |
Jul 20, 2009 | 8.110 | 8.250 | 7.959 | 8.234 | 102,317,832 | +0.16(+2.01%) |
Jul 17, 2009 | 8.137 | 8.159 | 8.018 | 8.072 | 98,657,904 | -0.06(-0.73%) |
Jul 16, 2009 | 8.078 | 8.148 | 8.029 | 8.132 | 68,854,520 | +0.03(+0.33%) |
Jul 15, 2009 | 8.078 | 8.121 | 7.927 | 8.105 | 80,712,728 | +0.06(+0.81%) |
Jul 14, 2009 | 7.910 | 8.061 | 7.889 | 8.040 | 69,173,408 | +0.08(+0.95%) |
Jul 13, 2009 | 7.743 | 7.970 | 7.727 | 7.964 | 98,286,704 | +0.30(+3.94%) |
Jul 10, 2009 | 7.678 | 7.711 | 7.614 | 7.662 | 72,159,120 | -0.05(-0.63%) |
Jul 09, 2009 | 7.889 | 7.921 | 7.673 | 7.711 | 113,724,680 | -0.17(-2.19%) |
Jul 08, 2009 | 7.954 | 7.986 | 7.824 | 7.883 | 93,821,208 | +0.01(+0.14%) |
Jul 07, 2009 | 7.851 | 8.008 | 7.797 | 7.873 | 112,897,152 | +0.01(+0.14%) |
Jul 06, 2009 | 7.770 | 7.883 | 7.700 | 7.862 | 101,802,248 | +0.05(+0.62%) |
Jul 02, 2009 | 7.970 | 7.986 | 7.792 | 7.813 | 76,531,184 | -0.23(-2.82%) |
Jul 01, 2009 | 8.078 | 8.116 | 7.948 | 8.040 | 86,752,584 | -0.05(-0.67%) |
Jun 30, 2009 | 8.240 | 8.245 | 7.970 | 8.094 | 96,669,936 | -0.14(-1.70%) |
Jun 29, 2009 | 8.229 | 8.294 | 8.078 | 8.234 | 59,310,520 | +0.04(+0.46%) |
Jun 26, 2009 | 8.218 | 8.294 | 8.083 | 8.196 | 80,276,296 | -0.08(-0.91%) |
Jun 25, 2009 | 8.078 | 8.288 | 8.040 | 8.272 | 95,403,208 | +0.33(+4.14%) |
Jun 24, 2009 | 7.991 | 8.072 | 7.889 | 7.943 | 70,851,824 | -0.01(-0.07%) |
Jun 23, 2009 | 7.916 | 7.991 | 7.878 | 7.948 | 89,564,704 | -0.03(-0.41%) |
Jun 22, 2009 | 8.034 | 8.121 | 7.921 | 7.981 | 108,361,712 | -0.11(-1.40%) |
Jun 19, 2009 | 8.175 | 8.267 | 8.078 | 8.094 | 156,775,312 | +0.04(+0.54%) |
Jun 18, 2009 | 7.900 | 8.191 | 7.867 | 8.051 | 123,985,464 | +0.18(+2.33%) |
Jun 17, 2009 | 7.678 | 7.932 | 7.668 | 7.867 | 101,931,576 | +0.23(+2.97%) |
Jun 16, 2009 | 7.668 | 7.802 | 7.615 | 7.641 | 84,659,672 | +0.02(+0.21%) |
Jun 15, 2009 | 7.932 | 7.932 | 7.565 | 7.624 | 109,294,272 | -0.34(-4.27%) |
Jun 12, 2009 | 7.862 | 8.129 | 7.829 | 7.964 | 137,569,936 | +0.07(+0.89%) |
Jun 11, 2009 | 7.603 | 7.997 | 7.581 | 7.894 | 130,540,464 | +0.31(+4.13%) |
Jun 10, 2009 | 7.624 | 7.727 | 7.522 | 7.581 | 87,508,424 | -0.04(-0.57%) |
Jun 09, 2009 | 7.754 | 7.786 | 7.608 | 7.624 | 78,774,336 | -0.10(-1.26%) |
Jun 08, 2009 | 7.711 | 7.797 | 7.619 | 7.722 | 88,850,672 | -0.11(-1.38%) |
Jun 05, 2009 | 7.981 | 8.002 | 7.738 | 7.829 | 91,134,848 | -0.07(-0.89%) |
Jun 04, 2009 | 8.061 | 8.061 | 7.878 | 7.900 | 75,008,544 | -0.13(-1.68%) |
Jun 03, 2009 | 8.013 | 8.051 | 7.905 | 8.034 | 96,409,368 | -0.05(-0.60%) |
Jun 02, 2009 | 8.083 | 8.148 | 7.997 | 8.083 | 92,933,968 | +0.12(+1.49%) |
Jun 01, 2009 | 8.288 | 8.337 | 7.932 | 7.964 | 130,642,680 | -0.23(-2.83%) |
May 29, 2009 | 7.986 | 8.202 | 7.905 | 8.196 | 127,849,480 | +0.27(+3.40%) |
May 28, 2009 | 7.964 | 8.018 | 7.862 | 7.927 | 78,998,624 | +0.02(+0.20%) |
May 27, 2009 | 8.094 | 8.121 | 7.873 | 7.910 | 65,590,348 | -0.19(-2.40%) |
May 26, 2009 | 8.040 | 8.191 | 7.948 | 8.105 | 92,285,048 | +0.03(+0.40%) |
May 22, 2009 | 8.008 | 8.142 | 7.916 | 8.072 | 62,581,952 | +0.07(+0.88%) |
May 21, 2009 | 8.110 | 8.196 | 7.921 | 8.002 | 91,404,040 | -0.15(-1.85%) |
May 20, 2009 | 8.175 | 8.261 | 8.105 | 8.153 | 66,753,832 | +0.01(+0.07%) |
May 19, 2009 | 8.196 | 8.250 | 8.105 | 8.148 | 63,252,816 | -0.05(-0.59%) |
May 18, 2009 | 8.105 | 8.218 | 8.083 | 8.196 | 74,435,152 | +0.10(+1.20%) |
May 15, 2009 | 8.191 | 8.250 | 8.034 | 8.099 | 94,082,616 | -0.18(-2.15%) |
May 14, 2009 | 8.234 | 8.364 | 8.196 | 8.277 | 90,476,072 | +0.04(+0.46%) |
May 13, 2009 | 8.142 | 8.418 | 8.083 | 8.240 | 182,099,264 | +0.18(+2.28%) |
May 12, 2009 | 7.684 | 8.207 | 7.662 | 8.056 | 216,243,600 | +0.42(+5.51%) |
May 11, 2009 | 7.608 | 7.781 | 7.608 | 7.635 | 98,203,208 | -0.13(-1.74%) |
May 08, 2009 | 7.732 | 7.829 | 7.689 | 7.770 | 104,814,104 | +0.16(+2.15%) |
May 07, 2009 | 7.565 | 7.786 | 7.473 | 7.607 | 138,870,624 | +0.10(+1.35%) |
May 06, 2009 | 7.646 | 7.689 | 7.425 | 7.506 | 112,401,176 | -0.12(-1.54%) |
May 05, 2009 | 7.469 | 7.666 | 7.437 | 7.623 | 120,405,448 | +0.16(+2.15%) |
May 04, 2009 | 7.314 | 7.469 | 7.271 | 7.463 | 116,568,248 | +0.21(+2.95%) |
May 01, 2009 | 7.148 | 7.250 | 7.074 | 7.250 | 105,613,952 | +0.12(+1.65%) |
Apr 30, 2009 | 7.250 | 7.324 | 7.090 | 7.132 | 121,026,216 | -0.04(-0.52%) |
Apr 29, 2009 | 7.127 | 7.260 | 7.020 | 7.170 | 146,442,016 | +0.03(+0.37%) |
Apr 28, 2009 | 7.282 | 7.287 | 7.015 | 7.143 | 127,119,704 | -0.06(-0.82%) |
Apr 27, 2009 | 7.132 | 7.239 | 7.052 | 7.202 | 106,595,152 | +0.17(+2.43%) |
Apr 24, 2009 | 7.106 | 7.143 | 6.935 | 7.031 | 122,918,776 | -0.06(-0.83%) |
Apr 23, 2009 | 6.999 | 7.106 | 6.807 | 7.090 | 161,320,464 | +0.13(+1.84%) |
Apr 22, 2009 | 7.170 | 7.175 | 6.961 | 6.961 | 135,254,752 | -0.26(-3.55%) |
Apr 21, 2009 | 7.255 | 7.282 | 6.994 | 7.218 | 124,169,272 | -0.04(-0.51%) |
Apr 20, 2009 | 7.458 | 7.485 | 7.239 | 7.255 | 98,009,704 | -0.30(-4.03%) |
Apr 17, 2009 | 7.479 | 7.618 | 7.421 | 7.559 | 136,250,160 | +0.14(+1.87%) |
Apr 16, 2009 | 7.437 | 7.469 | 7.239 | 7.421 | 97,708,752 | +0.02(+0.29%) |
Apr 15, 2009 | 7.122 | 7.442 | 7.111 | 7.399 | 110,443,824 | +0.28(+3.90%) |
Apr 14, 2009 | 7.218 | 7.228 | 7.052 | 7.122 | 108,683,608 | -0.07(-1.04%) |
Apr 13, 2009 | 7.223 | 7.324 | 7.164 | 7.196 | 78,293,192 | -0.04(-0.52%) |
Apr 09, 2009 | 7.271 | 7.324 | 7.127 | 7.234 | 103,078,920 | +0.04(+0.52%) |
Apr 08, 2009 | 7.228 | 7.319 | 7.132 | 7.196 | 78,602,920 | -0.02(-0.22%) |
Apr 07, 2009 | 7.271 | 7.319 | 7.186 | 7.212 | 93,796,472 | -0.11(-1.46%) |
Apr 06, 2009 | 7.239 | 7.573 | 7.228 | 7.319 | 111,595,504 | +0.09(+1.18%) |
Apr 03, 2009 | 7.255 | 7.351 | 7.180 | 7.234 | 99,132,032 | -0.21(-2.87%) |
Apr 02, 2009 | 7.506 | 7.527 | 7.324 | 7.447 | 113,201,952 | -0.02(-0.29%) |
Apr 01, 2009 | 7.255 | 7.495 | 7.170 | 7.469 | 120,448,768 | +0.20(+2.72%) |
Mar 31, 2009 | 7.367 | 7.405 | 7.239 | 7.271 | 107,312,744 | -0.04(-0.58%) |
Mar 30, 2009 | 7.410 | 7.495 | 7.234 | 7.314 | 111,962,568 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.806 | 7.581 | 7.677 | 103,719,392 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.794 | 7.415 | 7.613 | 129,162,824 | +0.18(+2.44%) |
Mar 24, 2009 | 7.426 | 7.559 | 7.389 | 7.431 | 80,010,432 | -0.05(-0.71%) |
Mar 23, 2009 | 7.351 | 7.517 | 7.298 | 7.485 | 123,630,448 | +0.21(+2.86%) |
Mar 20, 2009 | 7.314 | 7.447 | 7.207 | 7.276 | 134,053,128 | +0.03(+0.41%) |
Mar 19, 2009 | 7.613 | 7.613 | 7.159 | 7.247 | 126,634,104 | -0.36(-4.74%) |
Mar 18, 2009 | 7.586 | 7.784 | 7.324 | 7.607 | 104,106,264 | -0.01(-0.07%) |
Mar 17, 2009 | 7.533 | 7.629 | 7.410 | 7.613 | 101,150,072 | +0.06(+0.78%) |
Mar 16, 2009 | 7.810 | 8.002 | 7.543 | 7.554 | 159,177,952 | -0.21(-2.68%) |
Mar 13, 2009 | 7.453 | 7.858 | 7.389 | 7.762 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.074 | 7.549 | 6.908 | 7.485 | 210,359,120 | +0.66(+9.62%) |
Mar 11, 2009 | 6.994 | 7.042 | 6.796 | 6.828 | 149,379,824 | -0.15(-2.22%) |
Mar 10, 2009 | 6.780 | 7.010 | 6.721 | 6.983 | 179,721,104 | +0.24(+3.56%) |
Mar 09, 2009 | 6.609 | 6.897 | 6.609 | 6.743 | 131,997,696 | -0.05(-0.79%) |
Mar 06, 2009 | 6.759 | 6.807 | 6.598 | 6.796 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.604 | 6.807 | 6.540 | 6.764 | 190,600,096 | +0.09(+1.36%) |
Mar 04, 2009 | 6.465 | 6.780 | 6.369 | 6.673 | 169,543,248 | +0.42(+6.72%) |
Mar 02, 2009 | 6.449 | 6.497 | 6.241 | 6.253 | 198,507,072 | -0.32(-4.85%) |
Feb 27, 2009 | 6.657 | 6.716 | 6.556 | 6.572 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.052 | 7.138 | 6.780 | 6.785 | 138,819,200 | -0.19(-2.75%) |
Feb 25, 2009 | 7.170 | 7.170 | 6.887 | 6.977 | 139,879,296 | -0.28(-3.83%) |
Feb 24, 2009 | 7.138 | 7.292 | 7.010 | 7.255 | 122,817,808 | +0.17(+2.41%) |
Feb 23, 2009 | 7.314 | 7.340 | 7.074 | 7.084 | 126,443,912 | -0.23(-3.21%) |
Feb 20, 2009 | 7.383 | 7.490 | 7.260 | 7.319 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.634 | 7.704 | 7.463 | 7.490 | 77,449,096 | -0.07(-0.92%) |
Feb 18, 2009 | 7.533 | 7.688 | 7.506 | 7.559 | 90,657,704 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.698 | 7.501 | 7.607 | 118,739,944 | -0.18(-2.26%) |
Feb 13, 2009 | 7.752 | 7.976 | 7.741 | 7.784 | 108,760,584 | -0.04(-0.48%) |
Feb 12, 2009 | 7.634 | 7.837 | 7.527 | 7.821 | 122,130,032 | +0.14(+1.88%) |
Feb 11, 2009 | 7.570 | 7.688 | 7.538 | 7.677 | 94,468,176 | +0.17(+2.20%) |
Feb 10, 2009 | 7.335 | 7.853 | 7.335 | 7.511 | 142,295,584 | -0.34(-4.35%) |
Feb 09, 2009 | 8.072 | 8.072 | 7.800 | 7.853 | 89,557,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.762 | 8.016 | 7.714 | 7.922 | 119,551,960 | +0.18(+2.34%) |
Feb 05, 2009 | 7.760 | 7.880 | 7.650 | 7.741 | 144,477,120 | -0.04(-0.48%) |
Feb 04, 2009 | 8.029 | 8.099 | 7.757 | 7.778 | 122,956,024 | -0.17(-2.19%) |
Feb 03, 2009 | 7.534 | 8.047 | 7.534 | 7.953 | 123,931,056 | +0.16(+2.08%) |
Feb 02, 2009 | 7.654 | 7.932 | 7.597 | 7.790 | 132,247,784 | +0.16(+2.13%) |
Jan 30, 2009 | 7.895 | 7.911 | 7.586 | 7.628 | 0 | -0.28(-3.57%) |
Jan 29, 2009 | 8.000 | 8.099 | 7.858 | 7.911 | 129,326,880 | -0.17(-2.07%) |
Jan 28, 2009 | 8.345 | 8.371 | 7.853 | 8.078 | 207,997,760 | -0.20(-2.40%) |
Jan 27, 2009 | 8.167 | 8.382 | 8.136 | 8.277 | 213,347,328 | +0.09(+1.09%) |
Jan 26, 2009 | 8.617 | 8.648 | 8.000 | 8.188 | 402,256,800 | -0.94(-10.32%) |
Jan 23, 2009 | 8.769 | 9.166 | 8.659 | 9.130 | 207,438,224 | +0.13(+1.39%) |
Jan 22, 2009 | 9.036 | 9.072 | 8.905 | 9.004 | 89,303,864 | -0.14(-1.54%) |
Jan 21, 2009 | 9.054 | 9.166 | 8.842 | 9.145 | 83,679,680 | +0.15(+1.63%) |
Jan 20, 2009 | 9.020 | 9.329 | 8.957 | 8.999 | 100,890,224 | -0.16(-1.71%) |
Jan 16, 2009 | 9.297 | 9.297 | 8.983 | 9.156 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.009 | 9.098 | 8.643 | 9.098 | 154,332,016 | +0.08(+0.87%) |
Jan 14, 2009 | 9.046 | 9.124 | 8.894 | 9.020 | 87,103,264 | -0.18(-1.99%) |
Jan 13, 2009 | 9.104 | 9.213 | 9.041 | 9.203 | 82,878,112 | +0.12(+1.32%) |
Jan 12, 2009 | 9.245 | 9.255 | 9.009 | 9.083 | 64,719,236 | -0.04(-0.46%) |
Jan 09, 2009 | 9.271 | 9.323 | 9.077 | 9.124 | 68,968,504 | -0.11(-1.19%) |
Jan 08, 2009 | 9.104 | 9.255 | 9.067 | 9.234 | 63,582,440 | +0.08(+0.91%) |
Jan 07, 2009 | 9.250 | 9.323 | 9.104 | 9.151 | 75,051,656 | -0.16(-1.74%) |
Jan 06, 2009 | 9.585 | 9.648 | 9.266 | 9.313 | 97,900,864 | -0.19(-1.98%) |
Jan 05, 2009 | 9.627 | 9.669 | 9.355 | 9.501 | 80,587,056 | -0.06(-0.60%) |
Jan 02, 2009 | 9.355 | 9.574 | 9.260 | 9.559 | 54,949,308 | +0.29(+3.16%) |
Jan 01, 2009 | 9.234 | 9.402 | 9.192 | 9.266 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.234 | 9.402 | 9.192 | 9.266 | 62,087,932 | -0.02(-0.23%) |
Dec 30, 2008 | 9.109 | 9.318 | 9.067 | 9.287 | 72,538,376 | +0.24(+2.66%) |
Dec 29, 2008 | 8.957 | 9.051 | 8.899 | 9.046 | 60,761,336 | +0.10(+1.11%) |
Dec 26, 2008 | 8.931 | 8.983 | 8.879 | 8.947 | 28,472,860 | +0.05(+0.53%) |
Dec 24, 2008 | 8.947 | 8.967 | 8.858 | 8.899 | 27,285,850 | -0.01(-0.12%) |
Dec 23, 2008 | 9.072 | 9.104 | 8.894 | 8.910 | 61,715,396 | -0.08(-0.87%) |
Dec 22, 2008 | 9.093 | 9.161 | 8.842 | 8.988 | 90,646,488 | -0.06(-0.69%) |
Dec 19, 2008 | 9.077 | 9.172 | 8.978 | 9.051 | 110,936,992 | +0.09(+1.05%) |
Dec 18, 2008 | 9.072 | 9.192 | 8.863 | 8.957 | 100,872,104 | -0.07(-0.75%) |
Dec 17, 2008 | 9.015 | 9.192 | 8.894 | 9.025 | 89,621,144 | -0.06(-0.63%) |
Dec 16, 2008 | 8.763 | 9.192 | 8.758 | 9.083 | 127,038,544 | +0.38(+4.39%) |
Dec 15, 2008 | 8.847 | 8.957 | 8.633 | 8.701 | 95,949,744 | -0.15(-1.71%) |
Dec 12, 2008 | 8.648 | 8.884 | 8.518 | 8.852 | 83,850,272 | +0.19(+2.17%) |
Dec 11, 2008 | 8.586 | 8.884 | 8.470 | 8.664 | 124,827,776 | -0.01(-0.06%) |
Dec 10, 2008 | 8.711 | 8.790 | 8.565 | 8.669 | 64,833,056 | +0.05(+0.61%) |
Dec 09, 2008 | 8.654 | 8.884 | 8.580 | 8.617 | 83,257,248 | -0.24(-2.72%) |
Dec 08, 2008 | 8.826 | 9.025 | 8.748 | 8.858 | 96,107,464 | +0.20(+2.30%) |
Dec 05, 2008 | 8.397 | 8.884 | 8.277 | 8.659 | 114,784,592 | +0.15(+1.72%) |
Dec 04, 2008 | 8.559 | 8.816 | 8.444 | 8.512 | 92,932,712 | -0.18(-2.11%) |
Dec 03, 2008 | 8.439 | 8.763 | 8.277 | 8.695 | 131,807,184 | +0.31(+3.75%) |
Dec 02, 2008 | 8.204 | 8.418 | 8.083 | 8.382 | 83,097,760 | +0.39(+4.84%) |
Dec 01, 2008 | 8.465 | 8.554 | 7.953 | 7.994 | 87,916,200 | -0.60(-7.00%) |
Nov 28, 2008 | 8.382 | 8.612 | 8.261 | 8.596 | 40,362,888 | +0.19(+2.24%) |
Nov 26, 2008 | 8.177 | 8.423 | 8.109 | 8.408 | 84,972,416 | +0.07(+0.82%) |
Nov 25, 2008 | 8.549 | 8.648 | 8.162 | 8.340 | 104,001,136 | -0.05(-0.62%) |
Nov 24, 2008 | 8.350 | 8.627 | 8.078 | 8.392 | 141,296,816 | +0.19(+2.36%) |
Nov 21, 2008 | 7.843 | 8.282 | 7.592 | 8.198 | 179,616,096 | +0.64(+8.44%) |
Nov 20, 2008 | 8.104 | 8.387 | 7.461 | 7.560 | 174,047,680 | -0.58(-7.13%) |
Nov 19, 2008 | 8.450 | 8.633 | 8.115 | 8.141 | 105,377,776 | -0.38(-4.48%) |
Nov 18, 2008 | 8.345 | 8.575 | 8.167 | 8.523 | 112,831,928 | +0.19(+2.32%) |
Nov 17, 2008 | 8.423 | 8.591 | 8.298 | 8.329 | 81,670,696 | -0.19(-2.21%) |
Nov 14, 2008 | 8.607 | 8.941 | 8.486 | 8.518 | 0 | -0.24(-2.69%) |
Nov 13, 2008 | 8.308 | 8.763 | 8.005 | 8.753 | 119,663,152 | +0.47(+5.69%) |
Nov 12, 2008 | 8.612 | 8.664 | 8.272 | 8.282 | 106,928,296 | -0.49(-5.61%) |
Nov 11, 2008 | 8.607 | 8.784 | 8.429 | 8.774 | 71,837,256 | +0.09(+1.02%) |
Nov 10, 2008 | 8.999 | 9.051 | 8.554 | 8.685 | 66,292,140 | -0.14(-1.54%) |
Nov 07, 2008 | 8.627 | 8.894 | 8.580 | 8.821 | 75,607,320 | +0.26(+2.99%) |
Nov 06, 2008 | 8.884 | 8.915 | 8.486 | 8.565 | 109,066,448 | -0.33(-3.71%) |
Nov 05, 2008 | 9.465 | 9.512 | 8.852 | 8.894 | 115,779,888 | -0.58(-6.11%) |
Nov 04, 2008 | 9.324 | 9.494 | 9.221 | 9.473 | 90,984,112 | +0.33(+3.66%) |