Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.197 | 8.536 | 7.905 | 7.997 | 26,562,214 | -0.65(-7.49%) |
Oct 29, 2009 | 8.197 | 8.721 | 8.174 | 8.644 | 16,693,602 | +0.56(+6.96%) |
Oct 28, 2009 | 8.459 | 8.490 | 7.812 | 8.082 | 40,294,428 | -0.65(-7.41%) |
Oct 27, 2009 | 9.168 | 9.191 | 8.667 | 8.729 | 23,759,908 | -0.44(-4.79%) |
Oct 26, 2009 | 9.754 | 10.14 | 9.099 | 9.168 | 29,636,258 | -0.67(-6.81%) |
Oct 23, 2009 | 9.854 | 9.861 | 9.630 | 9.838 | 14,716,092 | -0.30(-2.96%) |
Oct 22, 2009 | 10.19 | 10.29 | 10.02 | 10.14 | 13,504,290 | -0.05(-0.53%) |
Oct 21, 2009 | 10.27 | 10.40 | 10.12 | 10.19 | 11,465,684 | +0.02(+0.15%) |
Oct 20, 2009 | 10.17 | 10.26 | 10.12 | 10.18 | 14,324,175 | -0.25(-2.44%) |
Oct 19, 2009 | 10.31 | 10.57 | 10.19 | 10.43 | 9,815,915 | +0.17(+1.65%) |
Oct 16, 2009 | 10.52 | 10.55 | 10.24 | 10.26 | 14,557,994 | -0.41(-3.83%) |
Oct 15, 2009 | 10.56 | 10.76 | 10.49 | 10.67 | 11,020,002 | -0.05(-0.50%) |
Oct 14, 2009 | 10.67 | 10.72 | 10.43 | 10.72 | 15,518,739 | +0.33(+3.19%) |
Oct 13, 2009 | 10.25 | 10.48 | 10.11 | 10.39 | 18,836,288 | +0.21(+2.04%) |
Oct 12, 2009 | 10.31 | 10.35 | 10.10 | 10.19 | 6,794,193 | +0.03(+0.30%) |
Oct 09, 2009 | 10.02 | 10.19 | 9.915 | 10.15 | 9,601,968 | +0.11(+1.07%) |
Oct 08, 2009 | 9.938 | 10.16 | 9.831 | 10.05 | 16,439,223 | +0.33(+3.41%) |
Oct 07, 2009 | 9.969 | 9.977 | 9.638 | 9.715 | 9,333,382 | -0.19(-1.94%) |
Oct 06, 2009 | 9.838 | 10.00 | 9.754 | 9.908 | 13,200,281 | +0.33(+3.46%) |
Oct 05, 2009 | 9.391 | 9.646 | 9.361 | 9.576 | 13,277,177 | +0.21(+2.22%) |
Oct 02, 2009 | 9.415 | 9.461 | 8.952 | 9.368 | 24,040,016 | -0.15(-1.62%) |
Oct 01, 2009 | 10.05 | 10.05 | 9.492 | 9.522 | 26,011,748 | -0.43(-4.33%) |
Sep 30, 2009 | 10.10 | 10.19 | 9.846 | 9.954 | 20,054,586 | -0.07(-0.69%) |
Sep 29, 2009 | 10.09 | 10.35 | 9.992 | 10.02 | 12,674,465 | -0.23(-2.27%) |
Sep 28, 2009 | 9.977 | 10.29 | 9.977 | 10.26 | 11,580,090 | +0.25(+2.48%) |
Sep 25, 2009 | 9.854 | 10.07 | 9.754 | 10.01 | 20,660,914 | +0.16(+1.64%) |
Sep 24, 2009 | 10.22 | 10.31 | 9.669 | 9.846 | 29,885,638 | -0.21(-2.07%) |
Sep 23, 2009 | 9.792 | 10.39 | 9.715 | 10.05 | 139,963,312 | +0.04(+0.38%) |
Sep 22, 2009 | 10.16 | 10.35 | 9.938 | 10.02 | 23,132,264 | -0.04(-0.38%) |
Sep 21, 2009 | 10.69 | 10.71 | 9.962 | 10.05 | 26,509,208 | -0.89(-8.10%) |
Sep 18, 2009 | 10.92 | 11.03 | 10.81 | 10.94 | 14,529,293 | +0.19(+1.79%) |
Sep 17, 2009 | 10.93 | 11.21 | 10.71 | 10.75 | 17,047,848 | -0.23(-2.10%) |
Sep 16, 2009 | 10.15 | 11.24 | 10.12 | 10.98 | 27,047,382 | +0.90(+8.94%) |
Sep 15, 2009 | 9.669 | 10.11 | 9.561 | 10.08 | 14,822,873 | +0.42(+4.39%) |
Sep 14, 2009 | 9.646 | 9.754 | 9.415 | 9.653 | 8,408,057 | +0.02(+0.16%) |
Sep 11, 2009 | 9.900 | 9.992 | 9.592 | 9.638 | 12,016,990 | -0.22(-2.27%) |
Sep 10, 2009 | 10.04 | 10.04 | 9.638 | 9.861 | 10,901,725 | -0.12(-1.23%) |
Sep 09, 2009 | 9.784 | 10.31 | 9.669 | 9.985 | 15,935,718 | -0.05(-0.46%) |
Sep 08, 2009 | 9.831 | 10.27 | 9.831 | 10.03 | 13,492,822 | +0.45(+4.75%) |
Sep 04, 2009 | 9.669 | 9.861 | 9.492 | 9.576 | 11,947,436 | -0.14(-1.43%) |
Sep 03, 2009 | 9.569 | 9.723 | 9.453 | 9.715 | 11,530,647 | +0.30(+3.19%) |
Sep 02, 2009 | 9.091 | 9.584 | 9.091 | 9.415 | 13,096,626 | -0.01(-0.08%) |
Sep 01, 2009 | 10.16 | 10.25 | 9.353 | 9.422 | 17,910,996 | -0.81(-7.91%) |
Aug 31, 2009 | 10.02 | 10.31 | 9.877 | 10.23 | 14,392,495 | +0.02(+0.15%) |
Aug 28, 2009 | 10.52 | 10.52 | 10.18 | 10.22 | 10,529,720 | -0.08(-0.82%) |
Aug 27, 2009 | 10.15 | 10.31 | 9.792 | 10.30 | 12,213,110 | +0.15(+1.52%) |
Aug 26, 2009 | 9.969 | 10.25 | 9.653 | 10.15 | 10,792,897 | +0.28(+2.81%) |
Aug 25, 2009 | 9.992 | 10.15 | 9.769 | 9.869 | 8,573,574 | +0.10(+1.03%) |
Aug 24, 2009 | 10.14 | 10.25 | 9.661 | 9.769 | 13,091,163 | -0.14(-1.40%) |
Aug 21, 2009 | 10.05 | 10.39 | 9.869 | 9.908 | 27,081,194 | +0.07(+0.70%) |
Aug 20, 2009 | 9.438 | 10.00 | 9.353 | 9.838 | 22,858,358 | +0.45(+4.84%) |
Aug 19, 2009 | 8.713 | 9.422 | 8.613 | 9.384 | 21,193,022 | +0.51(+5.73%) |
Aug 18, 2009 | 8.567 | 9.037 | 8.459 | 8.875 | 29,693,094 | +0.98(+12.38%) |
Aug 17, 2009 | 7.920 | 8.529 | 7.827 | 7.897 | 15,089,287 | -0.39(-4.73%) |
Aug 14, 2009 | 8.590 | 8.690 | 8.236 | 8.290 | 8,606,512 | -0.29(-3.41%) |
Aug 13, 2009 | 8.698 | 8.760 | 8.529 | 8.582 | 12,090,794 | +0.14(+1.64%) |
Aug 12, 2009 | 8.313 | 8.536 | 8.228 | 8.444 | 7,723,164 | +0.15(+1.76%) |
Aug 11, 2009 | 8.675 | 8.852 | 8.243 | 8.297 | 13,396,162 | -0.11(-1.28%) |
Aug 10, 2009 | 8.344 | 8.606 | 8.282 | 8.405 | 10,567,996 | -0.02(-0.18%) |
Aug 07, 2009 | 8.359 | 8.667 | 8.359 | 8.421 | 17,474,838 | +0.25(+3.02%) |
Aug 06, 2009 | 7.920 | 8.297 | 7.920 | 8.174 | 19,362,164 | +0.26(+3.31%) |
Aug 05, 2009 | 7.812 | 7.928 | 7.565 | 7.912 | 8,038,785 | +0.24(+3.11%) |
Aug 04, 2009 | 7.635 | 7.782 | 7.404 | 7.673 | 7,263,619 | +0.16(+2.15%) |
Aug 03, 2009 | 7.381 | 7.596 | 7.311 | 7.512 | 7,591,084 | +0.28(+3.83%) |
Jul 31, 2009 | 7.273 | 7.442 | 7.126 | 7.234 | 9,382,353 | -0.02(-0.32%) |
Jul 30, 2009 | 7.057 | 7.342 | 7.011 | 7.257 | 12,876,849 | +0.50(+7.41%) |
Jul 29, 2009 | 7.203 | 7.250 | 6.749 | 6.757 | 13,707,088 | -0.62(-8.46%) |
Jul 28, 2009 | 7.458 | 7.504 | 7.227 | 7.381 | 6,287,821 | -0.07(-0.93%) |
Jul 27, 2009 | 7.550 | 7.596 | 7.342 | 7.450 | 6,006,867 | -0.10(-1.33%) |
Jul 24, 2009 | 7.288 | 7.619 | 7.288 | 7.550 | 1,580 | -0.02(-0.31%) |
Jul 23, 2009 | 7.203 | 7.596 | 7.180 | 7.573 | 6,717,363 | +0.39(+5.47%) |
Jul 22, 2009 | 6.895 | 7.257 | 6.895 | 7.180 | 6,214,583 | +0.15(+2.08%) |
Jul 21, 2009 | 7.134 | 7.319 | 6.918 | 7.034 | 5,668,426 | -0.05(-0.76%) |
Jul 20, 2009 | 6.903 | 7.142 | 6.880 | 7.088 | 6,597,993 | +0.25(+3.60%) |
Jul 17, 2009 | 6.749 | 6.918 | 6.718 | 6.841 | 9,243,840 | +0.12(+1.83%) |
Jul 16, 2009 | 6.402 | 6.764 | 6.402 | 6.718 | 7,401,411 | +0.19(+2.95%) |
Jul 15, 2009 | 6.186 | 6.549 | 6.109 | 6.525 | 12,054,793 | +0.45(+7.49%) |
Jul 14, 2009 | 6.279 | 6.279 | 6.032 | 6.071 | 6,481,439 | -0.02(-0.25%) |
Jul 13, 2009 | 5.994 | 6.117 | 5.986 | 6.086 | 6,823,766 | +0.08(+1.41%) |
Jul 10, 2009 | 6.109 | 6.109 | 5.878 | 6.002 | 8,152,272 | -0.18(-2.99%) |
Jul 09, 2009 | 6.240 | 6.264 | 6.063 | 6.186 | 9,670,236 | +0.13(+2.16%) |
Jul 08, 2009 | 6.325 | 6.394 | 5.871 | 6.056 | 14,463,793 | -0.32(-4.96%) |
Jul 07, 2009 | 6.495 | 6.695 | 6.341 | 6.371 | 11,279,638 | -0.32(-4.72%) |
Jul 06, 2009 | 6.780 | 6.780 | 6.433 | 6.687 | 10,126,503 | -0.10(-1.48%) |
Jul 02, 2009 | 7.250 | 7.319 | 6.787 | 6.787 | 8,344,306 | -0.62(-8.32%) |
Jul 01, 2009 | 7.411 | 7.635 | 7.311 | 7.404 | 10,845,125 | +0.21(+2.89%) |
Jun 30, 2009 | 7.396 | 7.488 | 7.180 | 7.196 | 6,628,548 | -0.20(-2.71%) |
Jun 29, 2009 | 7.111 | 7.535 | 7.111 | 7.396 | 3,878,561 | +0.07(+0.95%) |
Jun 26, 2009 | 7.157 | 7.388 | 7.157 | 7.327 | 4,265,221 | +0.09(+1.28%) |
Jun 25, 2009 | 6.911 | 7.234 | 6.903 | 7.234 | 9,730,390 | +0.19(+2.74%) |
Jun 24, 2009 | 6.980 | 7.373 | 6.980 | 7.042 | 9,841,102 | +0.16(+2.35%) |
Jun 23, 2009 | 6.972 | 7.049 | 6.664 | 6.880 | 9,680,038 | -0.02(-0.22%) |
Jun 22, 2009 | 7.019 | 7.111 | 6.857 | 6.895 | 9,732,434 | -0.29(-3.97%) |
Jun 19, 2009 | 7.365 | 7.542 | 7.103 | 7.180 | 11,660,828 | -0.14(-1.89%) |
Jun 18, 2009 | 7.088 | 7.404 | 7.057 | 7.319 | 8,908,991 | +0.27(+3.83%) |
Jun 17, 2009 | 7.458 | 7.458 | 6.988 | 7.049 | 13,350,103 | -0.34(-4.59%) |
Jun 16, 2009 | 7.866 | 8.012 | 7.257 | 7.388 | 26,832,266 | -0.55(-6.89%) |
Jun 15, 2009 | 8.660 | 8.744 | 7.797 | 7.935 | 21,963,176 | -0.80(-9.17%) |
Jun 12, 2009 | 8.413 | 8.775 | 8.263 | 8.737 | 10,269,493 | +0.31(+3.66%) |
Jun 11, 2009 | 8.282 | 8.513 | 8.089 | 8.428 | 13,624,367 | +0.13(+1.58%) |
Jun 10, 2009 | 8.143 | 8.297 | 7.874 | 8.297 | 13,807,722 | +0.33(+4.16%) |
Jun 09, 2009 | 7.866 | 8.035 | 7.812 | 7.966 | 5,786,510 | +0.15(+1.87%) |
Jun 08, 2009 | 7.697 | 7.889 | 7.673 | 7.820 | 7,478,255 | -0.19(-2.40%) |
Jun 05, 2009 | 8.143 | 8.274 | 7.897 | 8.012 | 7,472,259 | -0.01(-0.10%) |
Jun 04, 2009 | 8.105 | 8.105 | 7.831 | 8.020 | 8,690,539 | +0.06(+0.77%) |
Jun 03, 2009 | 8.251 | 8.344 | 7.781 | 7.958 | 12,176,137 | -0.47(-5.58%) |
Jun 02, 2009 | 8.313 | 8.482 | 8.128 | 8.428 | 14,590,192 | +0.08(+1.02%) |
Jun 01, 2009 | 7.612 | 8.359 | 7.612 | 8.344 | 17,812,112 | +0.82(+10.96%) |
May 29, 2009 | 7.750 | 7.758 | 7.411 | 7.519 | 8,962,947 | +0.07(+1.00%) |
May 28, 2009 | 7.260 | 7.475 | 7.134 | 7.445 | 11,769,486 | +0.19(+2.66%) |
May 27, 2009 | 7.423 | 7.526 | 7.223 | 7.252 | 12,234,495 | -0.13(-1.81%) |
May 26, 2009 | 7.023 | 7.415 | 7.008 | 7.386 | 9,496,834 | +0.36(+5.06%) |
May 22, 2009 | 7.252 | 7.252 | 7.023 | 7.030 | 4,293,978 | -0.07(-1.04%) |
May 21, 2009 | 7.260 | 7.304 | 7.000 | 7.104 | 8,709,384 | -0.39(-5.24%) |
May 20, 2009 | 7.356 | 7.778 | 7.356 | 7.497 | 23,089,750 | +0.29(+4.01%) |
May 19, 2009 | 7.163 | 7.401 | 7.015 | 7.208 | 8,965,223 | +0.17(+2.42%) |
May 18, 2009 | 6.660 | 7.075 | 6.623 | 7.037 | 9,759,186 | +0.50(+7.71%) |
May 15, 2009 | 6.489 | 6.726 | 6.437 | 6.534 | 8,670,057 | -0.05(-0.79%) |
May 14, 2009 | 6.156 | 6.623 | 6.149 | 6.586 | 8,642,022 | +0.25(+3.98%) |
May 13, 2009 | 6.667 | 6.741 | 6.312 | 6.334 | 11,372,543 | -0.41(-6.15%) |
May 12, 2009 | 7.223 | 7.289 | 6.637 | 6.749 | 13,343,968 | -0.40(-5.60%) |
May 11, 2009 | 7.037 | 7.304 | 6.993 | 7.149 | 8,191,158 | -0.32(-4.27%) |
May 08, 2009 | 7.489 | 7.645 | 7.052 | 7.467 | 11,988,056 | +0.07(+1.00%) |
May 07, 2009 | 7.845 | 7.993 | 7.241 | 7.393 | 18,186,844 | -0.29(-3.76%) |
May 06, 2009 | 7.260 | 7.860 | 7.252 | 7.682 | 26,210,378 | +0.50(+7.02%) |
May 05, 2009 | 6.971 | 7.408 | 6.845 | 7.178 | 25,431,150 | +0.36(+5.33%) |
May 04, 2009 | 5.793 | 6.830 | 5.793 | 6.815 | 23,769,142 | +1.10(+19.17%) |
May 01, 2009 | 5.549 | 5.778 | 5.474 | 5.719 | 7,599,633 | +0.18(+3.21%) |
Apr 30, 2009 | 5.467 | 5.593 | 5.467 | 5.541 | 16,899,600 | +0.10(+1.77%) |
Apr 29, 2009 | 5.408 | 5.704 | 5.334 | 5.445 | 19,610,976 | +0.04(+0.68%) |
Apr 28, 2009 | 5.452 | 5.608 | 5.348 | 5.408 | 14,699,564 | -0.18(-3.18%) |
Apr 27, 2009 | 5.734 | 5.741 | 5.415 | 5.586 | 18,860,572 | -0.44(-7.26%) |
Apr 24, 2009 | 5.823 | 6.126 | 5.778 | 6.023 | 16,578,940 | +0.27(+4.77%) |
Apr 23, 2009 | 5.830 | 5.926 | 5.608 | 5.749 | 14,117,323 | -0.01(-0.13%) |
Apr 22, 2009 | 5.674 | 5.971 | 5.667 | 5.756 | 14,689,599 | -0.01(-0.13%) |
Apr 21, 2009 | 5.563 | 5.889 | 5.400 | 5.763 | 12,397,725 | +0.16(+2.91%) |
Apr 20, 2009 | 6.156 | 6.178 | 5.563 | 5.600 | 15,287,750 | -0.69(-10.95%) |
Apr 17, 2009 | 6.060 | 6.393 | 5.949 | 6.289 | 13,617,043 | +0.20(+3.28%) |
Apr 16, 2009 | 5.926 | 6.193 | 5.778 | 6.089 | 14,894,201 | +0.24(+4.05%) |
Apr 15, 2009 | 5.726 | 5.926 | 5.637 | 5.852 | 10,038,249 | +0.10(+1.67%) |
Apr 14, 2009 | 5.934 | 6.282 | 5.741 | 5.756 | 11,594,287 | -0.27(-4.43%) |
Apr 13, 2009 | 5.637 | 6.089 | 5.637 | 6.023 | 8,889,146 | -0.01(-0.12%) |
Apr 09, 2009 | 5.667 | 6.141 | 5.593 | 6.030 | 12,477,000 | +0.52(+9.41%) |
Apr 08, 2009 | 5.489 | 5.571 | 5.371 | 5.511 | 9,218,604 | +0.06(+1.09%) |
Apr 07, 2009 | 5.415 | 5.526 | 5.237 | 5.452 | 9,485,525 | -0.04(-0.67%) |
Apr 06, 2009 | 5.519 | 5.519 | 5.223 | 5.489 | 9,493,109 | -0.04(-0.80%) |
Apr 03, 2009 | 5.482 | 5.593 | 5.356 | 5.534 | 12,004,181 | +0.01(+0.13%) |
Apr 02, 2009 | 5.171 | 5.889 | 5.171 | 5.526 | 29,698,526 | +0.61(+12.35%) |
Apr 01, 2009 | 4.630 | 5.060 | 4.445 | 4.919 | 15,690,558 | +0.29(+6.24%) |
Mar 31, 2009 | 4.489 | 4.845 | 4.489 | 4.630 | 18,473,738 | +0.18(+3.99%) |
Mar 30, 2009 | 4.574 | 4.623 | 4.223 | 4.452 | 15,970,579 | -0.34(-7.11%) |
Mar 26, 2009 | 4.778 | 4.882 | 4.608 | 4.793 | 12,270,610 | +0.20(+4.35%) |
Mar 25, 2009 | 4.526 | 4.867 | 4.400 | 4.593 | 20,054,936 | +0.12(+2.65%) |
Mar 24, 2009 | 4.141 | 4.667 | 4.065 | 4.474 | 24,094,020 | +0.24(+5.78%) |
Mar 23, 2009 | 3.978 | 4.252 | 3.971 | 4.230 | 22,011,834 | +0.50(+13.29%) |
Mar 20, 2009 | 4.260 | 4.341 | 3.719 | 3.734 | 30,069,266 | -0.71(-16.00%) |
Mar 19, 2009 | 4.534 | 4.697 | 4.260 | 4.445 | 11,818,626 | +0.00(+0.00%) |
Mar 18, 2009 | 4.341 | 4.511 | 3.993 | 4.445 | 13,954,731 | +0.21(+4.90%) |
Mar 17, 2009 | 4.289 | 4.356 | 4.163 | 4.237 | 14,348,330 | +0.01(+0.35%) |
Mar 16, 2009 | 4.556 | 4.637 | 4.215 | 4.223 | 12,701,136 | -0.21(-4.84%) |
Mar 13, 2009 | 4.437 | 4.600 | 4.342 | 4.437 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.659 | 4.371 | 3.563 | 4.319 | 25,605,396 | +0.61(+16.37%) |
Mar 11, 2009 | 3.497 | 3.734 | 3.378 | 3.711 | 27,863,682 | +0.30(+8.68%) |
Mar 10, 2009 | 3.008 | 3.452 | 3.008 | 3.415 | 36,410,216 | +0.44(+14.68%) |
Mar 09, 2009 | 2.978 | 3.245 | 2.919 | 2.978 | 22,044,184 | -0.22(-6.94%) |
Mar 06, 2009 | 3.408 | 3.408 | 3.089 | 3.200 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.756 | 3.756 | 3.126 | 3.326 | 31,941,426 | -0.63(-15.92%) |
Mar 04, 2009 | 3.993 | 4.093 | 3.852 | 3.956 | 12,983,500 | +0.43(+12.18%) |
Mar 02, 2009 | 3.956 | 3.956 | 3.511 | 3.526 | 21,079,224 | -0.47(-11.69%) |
Feb 27, 2009 | 4.074 | 4.215 | 3.852 | 3.993 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.452 | 4.660 | 4.208 | 4.230 | 13,444,661 | -0.19(-4.19%) |
Feb 25, 2009 | 4.652 | 4.704 | 4.171 | 4.415 | 16,352,894 | -0.24(-5.10%) |
Feb 24, 2009 | 4.208 | 4.815 | 4.045 | 4.652 | 19,416,586 | +0.47(+11.35%) |
Feb 23, 2009 | 4.452 | 4.556 | 4.156 | 4.178 | 19,089,758 | -0.27(-6.00%) |
Feb 20, 2009 | 4.460 | 4.785 | 4.274 | 4.445 | 28,368,308 | -0.29(-6.10%) |
Feb 19, 2009 | 5.134 | 5.386 | 4.682 | 4.734 | 18,846,924 | -0.41(-8.06%) |
Feb 18, 2009 | 5.341 | 5.341 | 4.986 | 5.148 | 15,419,317 | -0.07(-1.42%) |
Feb 17, 2009 | 5.630 | 5.711 | 5.186 | 5.223 | 19,844,536 | -0.77(-12.86%) |
Feb 13, 2009 | 6.282 | 6.282 | 5.904 | 5.993 | 9,166,089 | -0.12(-1.94%) |
Feb 12, 2009 | 5.837 | 6.134 | 5.586 | 6.112 | 16,108,722 | +0.20(+3.38%) |
Feb 11, 2009 | 6.556 | 6.556 | 5.793 | 5.912 | 12,013,605 | -0.24(-3.97%) |
Feb 10, 2009 | 6.460 | 6.990 | 5.926 | 6.156 | 15,524,550 | -0.42(-6.42%) |
Feb 09, 2009 | 6.593 | 6.786 | 6.445 | 6.578 | 9,714,031 | +0.19(+3.02%) |
Feb 06, 2009 | 6.274 | 6.578 | 6.186 | 6.386 | 13,286,506 | +0.27(+4.48%) |
Feb 05, 2009 | 6.089 | 6.282 | 5.778 | 6.112 | 13,494,218 | -0.02(-0.36%) |
Feb 04, 2009 | 5.934 | 6.267 | 5.934 | 6.134 | 14,245,265 | +0.19(+3.24%) |
Feb 03, 2009 | 5.645 | 6.037 | 5.637 | 5.941 | 8,732,376 | +0.30(+5.39%) |
Feb 02, 2009 | 5.763 | 5.837 | 5.489 | 5.637 | 6,178,358 | -0.13(-2.31%) |
Jan 30, 2009 | 5.771 | 6.415 | 5.430 | 5.771 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.697 | 6.697 | 5.837 | 5.912 | 14,517,675 | -0.68(-10.34%) |
Jan 28, 2009 | 6.652 | 7.112 | 6.437 | 6.593 | 22,260,496 | +0.34(+5.45%) |
Jan 27, 2009 | 6.230 | 6.437 | 6.193 | 6.252 | 7,566,423 | +0.08(+1.32%) |
Jan 26, 2009 | 6.445 | 6.704 | 6.112 | 6.171 | 7,533,455 | -0.13(-2.00%) |
Jan 23, 2009 | 5.563 | 6.512 | 5.563 | 6.297 | 8,499,049 | +0.04(+0.71%) |
Jan 22, 2009 | 6.097 | 6.445 | 5.897 | 6.252 | 12,116,671 | -0.28(-4.31%) |
Jan 21, 2009 | 6.408 | 6.563 | 6.104 | 6.534 | 11,977,209 | +0.29(+4.63%) |
Jan 20, 2009 | 7.171 | 7.171 | 6.045 | 6.245 | 17,761,630 | -0.97(-13.45%) |
Jan 16, 2009 | 7.289 | 7.482 | 6.726 | 7.215 | 7,555,781 | +0.20(+2.85%) |
Jan 15, 2009 | 6.704 | 7.252 | 6.393 | 7.015 | 13,134,753 | +0.16(+2.38%) |
Jan 14, 2009 | 6.823 | 7.030 | 6.741 | 6.852 | 12,667,046 | -0.36(-4.93%) |
Jan 13, 2009 | 6.749 | 7.230 | 6.712 | 7.208 | 8,546,207 | +0.26(+3.73%) |
Jan 12, 2009 | 7.771 | 7.771 | 6.815 | 6.949 | 20,917,182 | -0.76(-9.81%) |
Jan 09, 2009 | 7.712 | 7.838 | 7.504 | 7.704 | 11,808,027 | +0.08(+1.07%) |
Jan 08, 2009 | 7.200 | 7.660 | 7.200 | 7.623 | 11,090,073 | +0.21(+2.90%) |
Jan 07, 2009 | 7.667 | 7.712 | 7.386 | 7.408 | 10,509,249 | -0.41(-5.21%) |
Jan 06, 2009 | 7.934 | 7.978 | 7.652 | 7.815 | 19,158,776 | +0.10(+1.34%) |
Jan 05, 2009 | 7.504 | 7.815 | 7.341 | 7.712 | 15,567,427 | +0.31(+4.20%) |
Jan 02, 2009 | 6.778 | 7.489 | 6.778 | 7.400 | 0 | +0.63(+9.30%) |
Jan 01, 2009 | 6.430 | 6.963 | 6.430 | 6.771 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.430 | 6.963 | 6.430 | 6.771 | 7,511,444 | +0.01(+0.11%) |
Dec 30, 2008 | 6.786 | 6.815 | 6.549 | 6.763 | 5,807,891 | +0.05(+0.77%) |
Dec 29, 2008 | 6.660 | 6.889 | 6.571 | 6.712 | 10,575,202 | +0.07(+1.12%) |
Dec 26, 2008 | 6.541 | 6.667 | 6.252 | 6.637 | 4,298,874 | +0.12(+1.82%) |
Dec 24, 2008 | 6.660 | 6.741 | 6.474 | 6.519 | 3,687,264 | -0.17(-2.55%) |
Dec 23, 2008 | 6.897 | 7.363 | 6.667 | 6.689 | 19,504,194 | +0.30(+4.64%) |
Dec 22, 2008 | 6.971 | 7.008 | 6.297 | 6.393 | 11,231,659 | -0.46(-6.70%) |
Dec 19, 2008 | 7.297 | 7.445 | 6.771 | 6.852 | 11,790,605 | -0.44(-6.09%) |
Dec 18, 2008 | 7.704 | 7.763 | 7.126 | 7.297 | 17,560,164 | -0.07(-0.91%) |
Dec 17, 2008 | 6.912 | 7.593 | 6.682 | 7.363 | 22,008,004 | +0.34(+4.85%) |
Dec 16, 2008 | 5.830 | 7.060 | 5.704 | 7.023 | 19,096,548 | +1.04(+17.33%) |
Dec 15, 2008 | 6.126 | 6.341 | 5.808 | 5.986 | 7,550,328 | -0.06(-0.98%) |
Dec 12, 2008 | 5.949 | 6.193 | 5.556 | 6.045 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.541 | 7.578 | 6.000 | 6.393 | 31,571,956 | -1.47(-18.66%) |
Dec 10, 2008 | 7.556 | 8.408 | 7.408 | 7.860 | 25,157,484 | +0.52(+7.06%) |
Dec 09, 2008 | 6.837 | 8.156 | 6.600 | 7.341 | 31,865,652 | +0.38(+5.43%) |
Dec 08, 2008 | 6.060 | 7.089 | 5.846 | 6.963 | 22,419,818 | +1.53(+28.24%) |
Dec 05, 2008 | 4.956 | 5.504 | 4.860 | 5.430 | 7,929,366 | +0.34(+6.70%) |
Dec 04, 2008 | 5.000 | 5.423 | 4.823 | 5.089 | 10,067,123 | +0.11(+2.23%) |
Dec 03, 2008 | 4.993 | 5.178 | 4.593 | 4.978 | 10,600,020 | +0.12(+2.44%) |
Dec 02, 2008 | 4.519 | 4.919 | 4.519 | 4.860 | 8,049,623 | +0.38(+8.43%) |
Dec 01, 2008 | 4.882 | 5.104 | 4.445 | 4.482 | 8,428,238 | -0.67(-12.95%) |
Nov 28, 2008 | 4.993 | 5.452 | 4.815 | 5.148 | 5,647,453 | +0.26(+5.30%) |
Nov 26, 2008 | 3.911 | 4.971 | 3.689 | 4.889 | 16,974,268 | +1.12(+29.67%) |
Nov 25, 2008 | 3.541 | 3.904 | 3.482 | 3.771 | 9,833,042 | +0.37(+10.89%) |
Nov 24, 2008 | 3.148 | 3.541 | 3.148 | 3.400 | 10,023,745 | +0.36(+11.95%) |
Nov 21, 2008 | 3.185 | 3.356 | 2.971 | 3.037 | 7,808,722 | -0.14(-4.43%) |
Nov 20, 2008 | 3.682 | 3.682 | 3.074 | 3.178 | 11,900,936 | -0.21(-6.33%) |
Nov 19, 2008 | 3.430 | 3.556 | 3.371 | 3.393 | 7,706,917 | -0.13(-3.58%) |
Nov 18, 2008 | 3.689 | 3.815 | 3.378 | 3.519 | 9,831,363 | -0.19(-5.00%) |
Nov 17, 2008 | 3.882 | 3.889 | 3.541 | 3.704 | 7,598,358 | -0.10(-2.72%) |
Nov 14, 2008 | 4.148 | 4.148 | 3.697 | 3.808 | 0 | -0.36(-8.70%) |
Nov 13, 2008 | 4.193 | 4.267 | 3.659 | 4.171 | 16,345,226 | -0.07(-1.57%) |
Nov 12, 2008 | 4.919 | 4.919 | 4.171 | 4.237 | 8,460,851 | -0.37(-8.04%) |
Nov 11, 2008 | 4.852 | 4.941 | 4.534 | 4.608 | 7,932,845 | -0.35(-7.03%) |
Nov 10, 2008 | 5.371 | 5.534 | 4.815 | 4.956 | 4,602,097 | -0.23(-4.43%) |
Nov 07, 2008 | 5.386 | 5.526 | 4.971 | 5.186 | 6,669,298 | -0.09(-1.69%) |
Nov 06, 2008 | 5.445 | 5.660 | 5.208 | 5.274 | 9,716,241 | -0.30(-5.32%) |
Nov 05, 2008 | 5.926 | 5.971 | 5.571 | 5.571 | 7,201,524 | -0.44(-7.39%) |
Nov 04, 2008 | 5.926 | 6.430 | 5.926 | 6.015 | 10,106,245 | +0.19(+3.18%) |