Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.855 | 7.925 | 7.748 | 7.750 | 6,653,384 | -0.13(-1.59%) |
Dec 30, 2009 | 7.797 | 7.945 | 7.754 | 7.876 | 3,792,250 | +0.01(+0.14%) |
Dec 29, 2009 | 7.920 | 7.920 | 7.781 | 7.864 | 4,648,450 | -0.00(-0.06%) |
Dec 28, 2009 | 8.055 | 8.055 | 7.804 | 7.869 | 6,294,850 | -0.22(-2.72%) |
Dec 24, 2009 | 8.098 | 8.181 | 7.999 | 8.089 | 1,865,801 | -0.02(-0.19%) |
Dec 23, 2009 | 8.066 | 8.169 | 7.893 | 8.104 | 5,149,683 | +0.07(+0.87%) |
Dec 22, 2009 | 7.757 | 8.057 | 7.757 | 8.035 | 8,979,393 | +0.27(+3.52%) |
Dec 21, 2009 | 7.669 | 7.811 | 7.649 | 7.761 | 5,247,790 | +0.13(+1.64%) |
Dec 18, 2009 | 7.757 | 7.757 | 7.492 | 7.636 | 15,591,751 | -0.06(-0.73%) |
Dec 17, 2009 | 7.667 | 7.750 | 7.562 | 7.692 | 6,095,070 | -0.06(-0.78%) |
Dec 16, 2009 | 7.703 | 7.793 | 7.620 | 7.752 | 5,294,167 | +0.14(+1.89%) |
Dec 15, 2009 | 7.680 | 7.813 | 7.577 | 7.609 | 11,187,674 | -0.15(-1.91%) |
Dec 14, 2009 | 7.761 | 7.840 | 7.658 | 7.757 | 9,407,493 | -0.01(-0.17%) |
Dec 11, 2009 | 7.288 | 7.799 | 7.279 | 7.770 | 15,764,775 | +0.50(+6.81%) |
Dec 10, 2009 | 7.333 | 7.398 | 7.268 | 7.275 | 9,098,904 | -0.09(-1.25%) |
Dec 09, 2009 | 7.333 | 7.378 | 7.210 | 7.367 | 4,901,742 | +0.03(+0.43%) |
Dec 08, 2009 | 7.281 | 7.411 | 7.120 | 7.335 | 11,813,770 | +0.03(+0.46%) |
Dec 07, 2009 | 7.153 | 7.389 | 7.124 | 7.301 | 8,710,047 | +0.12(+1.69%) |
Dec 04, 2009 | 6.896 | 7.218 | 6.889 | 7.180 | 9,418,195 | +0.39(+5.78%) |
Dec 03, 2009 | 6.817 | 6.862 | 6.730 | 6.788 | 10,959,354 | +0.02(+0.30%) |
Dec 02, 2009 | 6.750 | 6.848 | 6.609 | 6.768 | 15,598,886 | -0.16(-2.33%) |
Dec 01, 2009 | 6.736 | 6.952 | 6.725 | 6.929 | 10,031,805 | +0.22(+3.34%) |
Nov 30, 2009 | 6.633 | 6.727 | 6.535 | 6.705 | 11,118,108 | +0.10(+1.56%) |
Nov 27, 2009 | 6.413 | 6.694 | 6.398 | 6.602 | 3,128,696 | -0.01(-0.14%) |
Nov 25, 2009 | 6.597 | 6.653 | 6.528 | 6.611 | 4,603,856 | +0.04(+0.61%) |
Nov 24, 2009 | 6.635 | 6.669 | 6.517 | 6.570 | 4,801,852 | -0.08(-1.21%) |
Nov 23, 2009 | 6.647 | 6.723 | 6.604 | 6.651 | 5,800,752 | +0.09(+1.30%) |
Nov 20, 2009 | 6.445 | 6.591 | 6.418 | 6.566 | 4,398,725 | +0.06(+0.86%) |
Nov 19, 2009 | 6.528 | 6.544 | 6.366 | 6.510 | 6,813,921 | -0.08(-1.26%) |
Nov 18, 2009 | 6.656 | 6.671 | 6.530 | 6.593 | 8,604,806 | -0.04(-0.64%) |
Nov 17, 2009 | 6.606 | 6.698 | 6.570 | 6.635 | 4,450,454 | +0.02(+0.37%) |
Nov 16, 2009 | 6.548 | 6.721 | 6.519 | 6.611 | 6,660,519 | +0.14(+2.18%) |
Nov 13, 2009 | 6.418 | 6.597 | 6.398 | 6.470 | 7,215,265 | +0.10(+1.62%) |
Nov 12, 2009 | 6.564 | 6.624 | 6.351 | 6.366 | 7,031,539 | -0.23(-3.44%) |
Nov 11, 2009 | 6.434 | 6.613 | 6.402 | 6.593 | 8,779,613 | +0.20(+3.09%) |
Nov 10, 2009 | 6.317 | 6.452 | 6.295 | 6.396 | 10,582,983 | +0.07(+1.17%) |
Nov 09, 2009 | 6.212 | 6.371 | 6.142 | 6.322 | 11,000,381 | +0.16(+2.55%) |
Nov 06, 2009 | 5.920 | 6.207 | 5.893 | 6.165 | 8,369,351 | +0.22(+3.62%) |
Nov 05, 2009 | 5.763 | 5.952 | 5.682 | 5.949 | 9,625,110 | +0.25(+4.33%) |
Nov 04, 2009 | 5.839 | 5.900 | 5.651 | 5.703 | 11,549,775 | -0.11(-1.81%) |
Nov 03, 2009 | 5.689 | 5.864 | 5.649 | 5.808 | 12,300,734 | +0.06(+0.97%) |
Nov 02, 2009 | 5.786 | 5.855 | 5.586 | 5.752 | 14,232,534 | -0.02(-0.27%) |
Oct 30, 2009 | 5.754 | 5.855 | 5.644 | 5.768 | 13,863,298 | -0.03(-0.50%) |
Oct 29, 2009 | 5.808 | 5.940 | 5.732 | 5.797 | 11,465,939 | +0.04(+0.78%) |
Oct 28, 2009 | 6.023 | 6.066 | 5.741 | 5.752 | 12,061,711 | -0.28(-4.58%) |
Oct 27, 2009 | 5.958 | 6.124 | 5.886 | 6.028 | 9,773,161 | +0.08(+1.32%) |
Oct 26, 2009 | 6.030 | 6.093 | 5.875 | 5.949 | 15,045,924 | -0.10(-1.70%) |
Oct 23, 2009 | 6.001 | 6.138 | 5.956 | 6.052 | 13,040,990 | +0.05(+0.86%) |
Oct 22, 2009 | 6.191 | 6.306 | 5.732 | 6.001 | 19,837,074 | -0.19(-3.04%) |
Oct 21, 2009 | 6.333 | 6.501 | 6.066 | 6.189 | 20,332,956 | -0.20(-3.19%) |
Oct 20, 2009 | 6.281 | 6.436 | 6.216 | 6.393 | 11,248,322 | +0.14(+2.22%) |
Oct 19, 2009 | 6.227 | 6.274 | 6.171 | 6.254 | 8,321,189 | +0.10(+1.64%) |
Oct 16, 2009 | 6.288 | 6.288 | 6.084 | 6.153 | 5,237,087 | -0.11(-1.68%) |
Oct 15, 2009 | 6.387 | 6.458 | 6.203 | 6.259 | 6,052,260 | -0.21(-3.26%) |
Oct 14, 2009 | 6.308 | 6.483 | 6.196 | 6.470 | 9,593,003 | +0.24(+3.89%) |
Oct 13, 2009 | 6.187 | 6.279 | 6.068 | 6.227 | 5,192,493 | -0.01(-0.11%) |
Oct 12, 2009 | 6.223 | 6.306 | 6.122 | 6.234 | 7,382,937 | +0.01(+0.22%) |
Oct 09, 2009 | 6.100 | 6.232 | 5.943 | 6.221 | 6,760,409 | +0.09(+1.50%) |
Oct 08, 2009 | 5.983 | 6.207 | 5.898 | 6.129 | 9,050,743 | +0.20(+3.44%) |
Oct 07, 2009 | 6.021 | 6.106 | 5.909 | 5.925 | 6,184,258 | -0.11(-1.78%) |
Oct 06, 2009 | 5.947 | 6.046 | 5.882 | 6.032 | 8,520,969 | +0.11(+1.93%) |
Oct 05, 2009 | 5.833 | 6.026 | 5.727 | 5.918 | 5,401,192 | +0.13(+2.25%) |
Oct 02, 2009 | 5.651 | 5.886 | 5.651 | 5.788 | 6,897,758 | +0.08(+1.33%) |
Oct 01, 2009 | 5.999 | 5.999 | 5.705 | 5.712 | 8,438,917 | -0.30(-4.93%) |
Sep 30, 2009 | 6.212 | 6.218 | 5.943 | 6.008 | 9,924,780 | -0.15(-2.48%) |
Sep 29, 2009 | 6.019 | 6.209 | 6.012 | 6.160 | 7,987,628 | +0.15(+2.50%) |
Sep 28, 2009 | 6.100 | 6.245 | 5.972 | 6.010 | 8,610,157 | -0.04(-0.74%) |
Sep 25, 2009 | 5.994 | 6.171 | 5.909 | 6.055 | 10,495,580 | +0.19(+3.17%) |
Sep 24, 2009 | 6.005 | 6.012 | 5.747 | 5.869 | 8,854,531 | -0.11(-1.91%) |
Sep 23, 2009 | 6.140 | 6.165 | 5.902 | 5.983 | 8,232,002 | -0.12(-1.91%) |
Sep 22, 2009 | 6.120 | 6.277 | 6.032 | 6.100 | 11,421,345 | +0.04(+0.74%) |
Sep 21, 2009 | 5.839 | 6.100 | 5.839 | 6.055 | 10,574,065 | +0.13(+2.12%) |
Sep 18, 2009 | 6.008 | 6.014 | 5.738 | 5.929 | 9,848,079 | -0.05(-0.90%) |
Sep 17, 2009 | 6.140 | 6.160 | 5.920 | 5.983 | 7,029,755 | -0.11(-1.77%) |
Sep 16, 2009 | 6.147 | 6.212 | 5.913 | 6.091 | 8,388,972 | -0.02(-0.33%) |
Sep 15, 2009 | 5.891 | 6.185 | 5.864 | 6.111 | 8,264,109 | +0.23(+3.93%) |
Sep 14, 2009 | 5.895 | 5.965 | 5.752 | 5.880 | 8,419,296 | -0.08(-1.32%) |
Sep 11, 2009 | 6.032 | 6.133 | 5.922 | 5.958 | 8,733,236 | -0.08(-1.37%) |
Sep 10, 2009 | 5.801 | 6.046 | 5.649 | 6.041 | 17,714,412 | +0.29(+5.03%) |
Sep 09, 2009 | 5.570 | 5.808 | 5.521 | 5.752 | 7,270,561 | +0.20(+3.55%) |
Sep 08, 2009 | 5.512 | 5.593 | 5.398 | 5.555 | 7,270,561 | +0.05(+0.86%) |
Sep 04, 2009 | 5.310 | 5.557 | 5.292 | 5.508 | 6,325,174 | +0.21(+3.98%) |
Sep 03, 2009 | 5.149 | 5.353 | 5.099 | 5.297 | 6,648,033 | +0.13(+2.43%) |
Sep 02, 2009 | 5.122 | 5.220 | 5.030 | 5.171 | 10,488,445 | -0.02(-0.35%) |
Sep 01, 2009 | 5.577 | 5.678 | 5.169 | 5.189 | 15,689,857 | -0.47(-8.28%) |
Aug 31, 2009 | 5.723 | 5.752 | 5.640 | 5.658 | 7,896,657 | -0.13(-2.32%) |
Aug 28, 2009 | 5.860 | 5.960 | 5.741 | 5.792 | 5,954,154 | +0.00(+0.00%) |
Aug 27, 2009 | 5.983 | 6.012 | 5.730 | 5.792 | 8,264,109 | -0.19(-3.11%) |
Aug 26, 2009 | 5.918 | 6.088 | 5.808 | 5.978 | 13,863,298 | +0.04(+0.64%) |
Aug 25, 2009 | 5.294 | 5.963 | 5.294 | 5.940 | 24,940,380 | +0.70(+13.40%) |
Aug 24, 2009 | 5.220 | 5.438 | 5.191 | 5.238 | 7,827,091 | +0.05(+0.91%) |
Aug 21, 2009 | 5.126 | 5.205 | 5.043 | 5.191 | 6,594,520 | +0.13(+2.57%) |
Aug 20, 2009 | 5.003 | 5.124 | 4.989 | 5.061 | 4,659,152 | +0.00(+0.09%) |
Aug 19, 2009 | 5.048 | 5.151 | 5.028 | 5.057 | 6,608,790 | -0.08(-1.61%) |
Aug 18, 2009 | 5.081 | 5.176 | 5.016 | 5.140 | 5,181,791 | +0.12(+2.32%) |
Aug 17, 2009 | 5.057 | 5.104 | 4.981 | 5.023 | 5,279,897 | -0.14(-2.69%) |
Aug 14, 2009 | 5.173 | 5.178 | 4.998 | 5.162 | 6,180,690 | -0.02(-0.43%) |
Aug 13, 2009 | 5.254 | 5.310 | 5.090 | 5.185 | 6,030,855 | -0.07(-1.32%) |
Aug 12, 2009 | 5.079 | 5.368 | 5.059 | 5.254 | 8,224,867 | +0.20(+3.95%) |
Aug 11, 2009 | 5.070 | 5.144 | 4.967 | 5.055 | 4,892,824 | -0.05(-0.97%) |
Aug 10, 2009 | 5.155 | 5.198 | 5.034 | 5.104 | 4,901,742 | -0.09(-1.81%) |
Aug 07, 2009 | 5.151 | 5.283 | 5.037 | 5.198 | 10,754,223 | +0.15(+2.89%) |
Aug 06, 2009 | 5.384 | 5.404 | 5.032 | 5.052 | 17,027,668 | -0.41(-7.51%) |
Aug 05, 2009 | 5.420 | 5.516 | 5.292 | 5.463 | 7,513,151 | +0.11(+2.14%) |
Aug 04, 2009 | 5.263 | 5.434 | 5.189 | 5.348 | 5,818,589 | +0.13(+2.40%) |
Aug 03, 2009 | 5.191 | 5.270 | 5.140 | 5.223 | 8,130,328 | +0.05(+1.00%) |
Jul 31, 2009 | 5.111 | 5.265 | 5.106 | 5.171 | 8,051,843 | +0.02(+0.35%) |
Jul 30, 2009 | 5.205 | 5.270 | 5.070 | 5.153 | 8,761,776 | +0.01(+0.13%) |
Jul 29, 2009 | 5.039 | 5.162 | 4.998 | 5.146 | 8,706,479 | +0.04(+0.83%) |
Jul 28, 2009 | 4.978 | 5.207 | 4.978 | 5.104 | 5,766,861 | +0.07(+1.29%) |
Jul 27, 2009 | 5.032 | 5.129 | 4.936 | 5.039 | 6,792,516 | -0.04(-0.84%) |
Jul 24, 2009 | 4.884 | 5.104 | 4.884 | 5.081 | 8,135,679 | +0.14(+2.91%) |
Jul 23, 2009 | 4.886 | 5.039 | 4.687 | 4.938 | 13,431,631 | +0.29(+6.17%) |
Jul 22, 2009 | 4.611 | 4.864 | 4.566 | 4.651 | 7,859,198 | -0.00(-0.05%) |
Jul 21, 2009 | 4.951 | 4.951 | 4.512 | 4.653 | 11,699,610 | -0.29(-5.81%) |
Jul 20, 2009 | 4.783 | 4.989 | 4.685 | 4.940 | 9,088,202 | +0.20(+4.21%) |
Jul 17, 2009 | 4.794 | 4.812 | 4.678 | 4.741 | 5,679,457 | -0.04(-0.84%) |
Jul 16, 2009 | 4.830 | 4.844 | 4.628 | 4.781 | 6,701,545 | -0.04(-0.79%) |
Jul 15, 2009 | 4.741 | 4.846 | 4.649 | 4.819 | 12,266,843 | +0.17(+3.67%) |
Jul 14, 2009 | 4.653 | 4.752 | 4.608 | 4.649 | 12,859,047 | -0.01(-0.14%) |
Jul 13, 2009 | 4.586 | 4.685 | 4.436 | 4.655 | 9,491,329 | +0.09(+2.06%) |
Jul 10, 2009 | 4.216 | 4.604 | 4.216 | 4.561 | 17,015,182 | +0.35(+8.19%) |
Jul 09, 2009 | 4.294 | 4.294 | 4.202 | 4.216 | 5,711,564 | -0.04(-0.84%) |
Jul 08, 2009 | 4.229 | 4.299 | 4.164 | 4.252 | 9,170,254 | +0.05(+1.28%) |
Jul 07, 2009 | 4.205 | 4.243 | 4.070 | 4.198 | 8,597,671 | -0.03(-0.64%) |
Jul 06, 2009 | 4.133 | 4.261 | 4.128 | 4.225 | 8,146,382 | +0.11(+2.67%) |
Jul 02, 2009 | 4.106 | 4.171 | 4.021 | 4.115 | 6,519,603 | -0.08(-1.87%) |
Jul 01, 2009 | 4.070 | 4.214 | 4.070 | 4.193 | 10,317,205 | +0.10(+2.41%) |
Jun 30, 2009 | 4.131 | 4.131 | 4.007 | 4.095 | 6,894,190 | -0.04(-0.87%) |
Jun 29, 2009 | 4.025 | 4.178 | 3.985 | 4.131 | 10,886,221 | +0.11(+2.62%) |
Jun 26, 2009 | 4.005 | 4.052 | 3.958 | 4.025 | 9,666,136 | +0.02(+0.39%) |
Jun 25, 2009 | 3.729 | 4.019 | 3.729 | 4.010 | 17,145,396 | +0.26(+7.07%) |
Jun 24, 2009 | 3.736 | 3.886 | 3.664 | 3.745 | 11,432,048 | +0.04(+1.15%) |
Jun 23, 2009 | 3.808 | 3.830 | 3.604 | 3.702 | 12,785,914 | -0.11(-2.88%) |
Jun 22, 2009 | 3.938 | 3.971 | 3.812 | 3.812 | 11,979,659 | -0.19(-4.82%) |
Jun 19, 2009 | 4.108 | 4.115 | 3.962 | 4.005 | 13,840,109 | -0.05(-1.16%) |
Jun 18, 2009 | 3.897 | 4.101 | 3.761 | 4.052 | 17,832,140 | +0.19(+5.00%) |
Jun 17, 2009 | 3.772 | 3.915 | 3.718 | 3.859 | 14,671,336 | +0.13(+3.55%) |
Jun 16, 2009 | 3.700 | 3.848 | 3.700 | 3.727 | 15,757,640 | +0.07(+1.96%) |
Jun 15, 2009 | 3.574 | 3.689 | 3.548 | 3.655 | 12,983,910 | -0.02(-0.49%) |
Jun 12, 2009 | 3.507 | 3.696 | 3.487 | 3.673 | 13,057,043 | +0.17(+5.00%) |
Jun 11, 2009 | 3.514 | 3.608 | 3.449 | 3.498 | 13,297,850 | -0.02(-0.57%) |
Jun 10, 2009 | 3.610 | 3.635 | 3.465 | 3.518 | 13,907,892 | -0.07(-1.88%) |
Jun 09, 2009 | 3.552 | 3.622 | 3.467 | 3.586 | 11,378,535 | +0.04(+1.01%) |
Jun 08, 2009 | 3.552 | 3.583 | 3.469 | 3.550 | 17,459,336 | -0.02(-0.50%) |
Jun 05, 2009 | 3.579 | 3.604 | 3.453 | 3.568 | 12,728,834 | +0.05(+1.47%) |
Jun 04, 2009 | 3.628 | 3.648 | 3.456 | 3.516 | 12,491,595 | -0.11(-3.09%) |
Jun 03, 2009 | 3.597 | 3.666 | 3.543 | 3.628 | 15,950,284 | -0.02(-0.49%) |
Jun 02, 2009 | 3.574 | 3.788 | 3.561 | 3.646 | 18,222,780 | +0.09(+2.59%) |
Jun 01, 2009 | 3.579 | 3.633 | 3.500 | 3.554 | 14,453,719 | +0.06(+1.80%) |
May 29, 2009 | 3.382 | 3.536 | 3.344 | 3.492 | 13,133,745 | +0.11(+3.32%) |
May 28, 2009 | 3.467 | 3.487 | 3.364 | 3.379 | 20,147,446 | -0.01(-0.40%) |
May 27, 2009 | 3.619 | 3.651 | 3.373 | 3.393 | 20,022,584 | -0.23(-6.32%) |
May 26, 2009 | 3.563 | 3.729 | 3.563 | 3.622 | 16,959,886 | +0.00(+0.12%) |
May 22, 2009 | 3.711 | 3.756 | 3.566 | 3.617 | 10,641,847 | -0.05(-1.47%) |
May 21, 2009 | 3.604 | 3.698 | 3.543 | 3.671 | 17,455,768 | +0.09(+2.50%) |
May 20, 2009 | 3.604 | 3.796 | 3.572 | 3.581 | 29,248,134 | +0.07(+1.91%) |
May 19, 2009 | 3.689 | 3.700 | 3.465 | 3.514 | 27,774,758 | -0.18(-4.86%) |
May 18, 2009 | 3.615 | 3.696 | 3.532 | 3.693 | 11,160,918 | +0.11(+3.07%) |
May 15, 2009 | 3.541 | 3.648 | 3.505 | 3.583 | 18,520,666 | +0.02(+0.50%) |
May 14, 2009 | 3.498 | 3.752 | 3.258 | 3.566 | 23,689,972 | -0.00(-0.13%) |
May 13, 2009 | 3.610 | 3.702 | 3.539 | 3.570 | 12,755,590 | -0.15(-4.15%) |
May 12, 2009 | 3.810 | 3.888 | 3.588 | 3.725 | 15,729,100 | -0.14(-3.54%) |
May 11, 2009 | 3.832 | 3.911 | 3.655 | 3.862 | 15,861,097 | -0.06(-1.60%) |
May 08, 2009 | 3.942 | 4.016 | 3.850 | 3.924 | 15,547,157 | +0.03(+0.86%) |
May 07, 2009 | 4.133 | 4.173 | 3.846 | 3.891 | 13,857,947 | -0.22(-5.35%) |
May 06, 2009 | 4.232 | 4.279 | 3.965 | 4.110 | 11,838,743 | -0.08(-1.87%) |
May 05, 2009 | 4.088 | 4.276 | 4.070 | 4.189 | 17,368,364 | +0.09(+2.13%) |
May 04, 2009 | 3.974 | 4.117 | 3.868 | 4.101 | 17,254,206 | +0.23(+5.97%) |
May 01, 2009 | 3.821 | 3.884 | 3.720 | 3.870 | 9,780,296 | +0.11(+2.86%) |
Apr 30, 2009 | 3.877 | 3.938 | 3.725 | 3.763 | 11,476,642 | -0.07(-1.76%) |
Apr 29, 2009 | 3.776 | 3.945 | 3.714 | 3.830 | 15,518,617 | +0.13(+3.39%) |
Apr 28, 2009 | 3.662 | 3.978 | 3.613 | 3.705 | 19,448,216 | -0.01(-0.18%) |
Apr 27, 2009 | 3.794 | 3.805 | 3.559 | 3.711 | 30,002,660 | -0.28(-7.13%) |
Apr 24, 2009 | 3.994 | 4.122 | 3.924 | 3.996 | 14,218,264 | +0.10(+2.53%) |
Apr 23, 2009 | 4.465 | 4.465 | 3.628 | 3.897 | 37,485,488 | -0.55(-12.31%) |
Apr 22, 2009 | 4.415 | 4.716 | 4.366 | 4.445 | 12,149,115 | +0.00(+0.05%) |
Apr 21, 2009 | 4.196 | 4.552 | 4.075 | 4.442 | 11,223,349 | +0.24(+5.77%) |
Apr 20, 2009 | 4.321 | 4.413 | 4.099 | 4.200 | 15,987,743 | -0.24(-5.40%) |
Apr 17, 2009 | 4.543 | 4.646 | 4.317 | 4.440 | 15,265,325 | -0.10(-2.27%) |
Apr 16, 2009 | 4.626 | 4.671 | 4.321 | 4.543 | 12,272,194 | -0.07(-1.55%) |
Apr 15, 2009 | 4.404 | 4.723 | 4.225 | 4.615 | 12,976,775 | +0.16(+3.63%) |
Apr 14, 2009 | 4.752 | 4.886 | 4.404 | 4.454 | 10,714,981 | -0.39(-7.97%) |
Apr 13, 2009 | 4.853 | 4.915 | 4.727 | 4.839 | 10,442,067 | -0.08(-1.64%) |
Apr 09, 2009 | 4.559 | 4.951 | 4.494 | 4.920 | 10,823,790 | +0.50(+11.37%) |
Apr 08, 2009 | 4.301 | 4.478 | 4.285 | 4.418 | 5,788,266 | +0.13(+3.09%) |
Apr 07, 2009 | 4.427 | 4.581 | 4.283 | 4.285 | 11,064,596 | -0.24(-5.21%) |
Apr 06, 2009 | 4.375 | 4.687 | 4.317 | 4.521 | 15,067,329 | +0.09(+1.92%) |
Apr 03, 2009 | 4.449 | 4.557 | 4.355 | 4.436 | 9,767,810 | -0.07(-1.49%) |
Apr 02, 2009 | 4.115 | 4.512 | 4.108 | 4.503 | 21,194,506 | +0.45(+11.12%) |
Apr 01, 2009 | 3.922 | 4.075 | 3.767 | 4.052 | 10,119,209 | +0.11(+2.85%) |
Mar 31, 2009 | 3.792 | 4.041 | 3.655 | 3.940 | 13,742,003 | +0.18(+4.90%) |
Mar 30, 2009 | 3.985 | 4.021 | 3.696 | 3.756 | 17,109,722 | -0.43(-10.19%) |
Mar 26, 2009 | 3.931 | 4.315 | 3.913 | 4.182 | 14,494,745 | +0.31(+7.99%) |
Mar 25, 2009 | 3.731 | 4.084 | 3.731 | 3.873 | 12,504,081 | +0.10(+2.61%) |
Mar 24, 2009 | 3.886 | 3.886 | 3.660 | 3.774 | 15,980,608 | -0.17(-4.27%) |
Mar 23, 2009 | 3.796 | 3.942 | 3.570 | 3.942 | 12,951,802 | +0.24(+6.55%) |
Mar 20, 2009 | 3.774 | 3.846 | 3.691 | 3.700 | 12,602,187 | -0.07(-1.96%) |
Mar 19, 2009 | 4.036 | 4.086 | 3.714 | 3.774 | 13,140,880 | -0.28(-6.86%) |
Mar 18, 2009 | 4.104 | 4.200 | 3.758 | 4.052 | 16,908,158 | -0.05(-1.26%) |
Mar 17, 2009 | 3.700 | 4.106 | 3.622 | 4.104 | 18,320,886 | +0.42(+11.38%) |
Mar 16, 2009 | 3.873 | 4.014 | 3.664 | 3.684 | 19,128,926 | -0.19(-4.81%) |
Mar 13, 2009 | 3.808 | 3.989 | 3.799 | 3.870 | 11,462,372 | +0.12(+3.23%) |
Mar 12, 2009 | 3.487 | 3.810 | 3.411 | 3.749 | 17,685,872 | +0.20(+5.76%) |
Mar 11, 2009 | 3.292 | 3.628 | 3.202 | 3.545 | 33,814,532 | +0.28(+8.66%) |
Mar 10, 2009 | 3.124 | 3.296 | 3.052 | 3.263 | 25,974,954 | +0.14(+4.38%) |
Mar 09, 2009 | 3.348 | 3.442 | 3.083 | 3.126 | 27,756,920 | -0.26(-7.56%) |
Mar 06, 2009 | 3.308 | 3.456 | 3.249 | 3.382 | 20,679,004 | +0.06(+1.89%) |
Mar 05, 2009 | 4.036 | 4.036 | 3.267 | 3.319 | 42,133,936 | -0.76(-18.59%) |
Mar 04, 2009 | 4.187 | 4.285 | 3.989 | 4.077 | 16,422,978 | -0.54(-11.70%) |
Mar 02, 2009 | 4.815 | 4.956 | 4.588 | 4.617 | 16,620,974 | -0.30(-6.02%) |
Feb 27, 2009 | 5.048 | 5.173 | 4.873 | 4.913 | 18,053,324 | -0.24(-4.66%) |
Feb 26, 2009 | 4.963 | 5.254 | 4.750 | 5.153 | 26,187,220 | +0.16(+3.19%) |
Feb 25, 2009 | 5.321 | 5.321 | 4.743 | 4.994 | 25,416,640 | -0.38(-7.05%) |
Feb 24, 2009 | 5.445 | 5.465 | 5.189 | 5.373 | 16,037,688 | +0.02(+0.34%) |
Feb 23, 2009 | 5.496 | 5.694 | 5.207 | 5.355 | 20,545,222 | -0.09(-1.61%) |
Feb 20, 2009 | 5.835 | 5.938 | 5.173 | 5.442 | 23,943,264 | -0.48(-8.10%) |
Feb 19, 2009 | 6.124 | 6.223 | 5.880 | 5.922 | 11,446,318 | -0.17(-2.73%) |
Feb 18, 2009 | 6.564 | 6.609 | 6.010 | 6.088 | 22,245,134 | -0.52(-7.90%) |
Feb 17, 2009 | 6.452 | 6.718 | 6.263 | 6.611 | 22,687,504 | +0.20(+3.04%) |
Feb 13, 2009 | 6.470 | 6.597 | 6.308 | 6.416 | 11,392,805 | -0.08(-1.17%) |
Feb 12, 2009 | 6.104 | 6.537 | 6.070 | 6.492 | 23,356,410 | +0.42(+6.94%) |
Feb 11, 2009 | 6.324 | 6.371 | 5.978 | 6.070 | 19,296,598 | -0.21(-3.29%) |
Feb 10, 2009 | 6.326 | 6.566 | 6.189 | 6.277 | 14,569,663 | -0.16(-2.54%) |
Feb 09, 2009 | 6.445 | 6.566 | 6.315 | 6.440 | 10,666,820 | -0.04(-0.69%) |
Feb 06, 2009 | 6.248 | 6.597 | 6.144 | 6.485 | 21,110,670 | +0.29(+4.71%) |
Feb 05, 2009 | 5.830 | 6.382 | 5.732 | 6.194 | 15,627,426 | +0.31(+5.30%) |
Feb 04, 2009 | 5.960 | 6.272 | 5.860 | 5.882 | 14,437,665 | -0.08(-1.32%) |
Feb 03, 2009 | 6.055 | 6.095 | 5.819 | 5.960 | 12,511,216 | -0.10(-1.63%) |
Feb 02, 2009 | 5.869 | 6.113 | 5.696 | 6.059 | 20,989,376 | +0.15(+2.50%) |
Jan 30, 2009 | 6.160 | 6.277 | 5.667 | 5.911 | 23,108,470 | -0.27(-4.35%) |
Jan 29, 2009 | 5.853 | 6.752 | 5.828 | 6.180 | 32,241,264 | +0.21(+3.57%) |
Jan 28, 2009 | 5.752 | 6.021 | 5.631 | 5.967 | 10,541,957 | +0.33(+5.76%) |
Jan 27, 2009 | 5.880 | 5.880 | 5.499 | 5.642 | 12,373,867 | -0.22(-3.71%) |
Jan 26, 2009 | 5.969 | 6.050 | 5.761 | 5.860 | 8,774,262 | -0.10(-1.62%) |
Jan 23, 2009 | 5.736 | 6.171 | 5.707 | 5.956 | 14,211,129 | +0.08(+1.30%) |
Jan 22, 2009 | 5.745 | 5.945 | 5.687 | 5.880 | 15,199,326 | +0.02(+0.38%) |
Jan 21, 2009 | 6.409 | 6.411 | 5.635 | 5.857 | 27,523,248 | -0.47(-7.38%) |
Jan 20, 2009 | 6.613 | 6.660 | 6.304 | 6.324 | 15,056,626 | -0.36(-5.34%) |
Jan 16, 2009 | 6.371 | 6.727 | 6.328 | 6.680 | 16,287,413 | +0.40(+6.35%) |
Jan 15, 2009 | 6.272 | 6.544 | 5.985 | 6.281 | 21,677,902 | +0.06(+0.94%) |
Jan 14, 2009 | 6.378 | 6.514 | 6.115 | 6.223 | 13,925,729 | -0.28(-4.28%) |
Jan 13, 2009 | 6.624 | 6.750 | 6.447 | 6.501 | 10,916,544 | -0.13(-1.93%) |
Jan 12, 2009 | 6.772 | 6.840 | 6.514 | 6.629 | 12,500,514 | -0.09(-1.37%) |
Jan 09, 2009 | 6.842 | 6.842 | 6.517 | 6.721 | 13,722,382 | -0.14(-1.99%) |
Jan 08, 2009 | 6.750 | 6.873 | 6.676 | 6.857 | 17,808,950 | +0.02(+0.26%) |
Jan 07, 2009 | 6.768 | 6.940 | 6.707 | 6.840 | 21,223,046 | -0.06(-0.85%) |
Jan 06, 2009 | 6.689 | 6.940 | 6.689 | 6.898 | 24,166,232 | +0.16(+2.43%) |
Jan 05, 2009 | 6.579 | 6.855 | 6.492 | 6.734 | 26,112,304 | +0.10(+1.49%) |