Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.841 | 9.865 | 9.574 | 9.624 | 15,892,161 | -0.17(-1.77%) |
Oct 29, 2009 | 9.698 | 9.884 | 9.686 | 9.797 | 13,078,231 | +0.18(+1.87%) |
Oct 28, 2009 | 9.748 | 9.791 | 9.580 | 9.618 | 20,234,354 | -0.25(-2.57%) |
Oct 27, 2009 | 9.934 | 9.965 | 9.835 | 9.872 | 8,871,994 | -0.10(-0.99%) |
Oct 26, 2009 | 10.09 | 10.16 | 9.927 | 9.971 | 7,602,878 | -0.07(-0.68%) |
Oct 23, 2009 | 10.05 | 10.06 | 9.983 | 10.04 | 8,751,648 | -0.11(-1.10%) |
Oct 22, 2009 | 10.10 | 10.19 | 10.02 | 10.15 | 10,114,733 | +0.03(+0.31%) |
Oct 21, 2009 | 10.11 | 10.26 | 10.08 | 10.12 | 10,818,481 | +0.02(+0.25%) |
Oct 20, 2009 | 10.07 | 10.14 | 10.06 | 10.09 | 10,719,488 | +0.14(+1.43%) |
Oct 19, 2009 | 9.909 | 10.00 | 9.865 | 9.952 | 8,436,237 | +0.20(+2.10%) |
Oct 16, 2009 | 9.804 | 9.804 | 9.717 | 9.748 | 6,786,185 | -0.16(-1.63%) |
Oct 15, 2009 | 9.810 | 9.909 | 9.810 | 9.909 | 5,024,741 | +0.00(+0.00%) |
Oct 14, 2009 | 9.896 | 9.952 | 9.853 | 9.909 | 8,230,908 | +0.20(+2.04%) |
Oct 13, 2009 | 9.698 | 9.711 | 9.618 | 9.711 | 7,618,024 | +0.01(+0.06%) |
Oct 12, 2009 | 9.735 | 9.748 | 9.673 | 9.704 | 5,131,084 | -0.05(-0.51%) |
Oct 09, 2009 | 9.711 | 9.760 | 9.698 | 9.754 | 9,658,309 | +0.04(+0.45%) |
Oct 08, 2009 | 9.717 | 9.766 | 9.661 | 9.711 | 9,484,374 | +0.15(+1.62%) |
Oct 07, 2009 | 9.543 | 9.568 | 9.500 | 9.556 | 7,478,716 | +0.08(+0.85%) |
Oct 06, 2009 | 9.456 | 9.543 | 9.419 | 9.475 | 11,367,296 | +0.09(+0.92%) |
Oct 05, 2009 | 9.302 | 9.432 | 9.252 | 9.388 | 10,129,350 | +0.11(+1.13%) |
Oct 02, 2009 | 9.295 | 9.370 | 9.209 | 9.283 | 29,552,022 | -0.07(-0.79%) |
Oct 01, 2009 | 9.574 | 9.605 | 9.351 | 9.357 | 16,685,911 | -0.26(-2.71%) |
Sep 30, 2009 | 9.655 | 9.673 | 9.500 | 9.618 | 8,087,456 | +0.06(+0.58%) |
Sep 29, 2009 | 9.562 | 9.599 | 9.494 | 9.562 | 5,170,567 | +0.00(+0.00%) |
Sep 28, 2009 | 9.444 | 9.568 | 9.432 | 9.562 | 6,774,686 | +0.13(+1.38%) |
Sep 25, 2009 | 9.469 | 9.512 | 9.388 | 9.432 | 7,820,580 | +0.03(+0.33%) |
Sep 24, 2009 | 9.568 | 9.587 | 9.351 | 9.401 | 16,492,678 | -0.20(-2.13%) |
Sep 23, 2009 | 9.680 | 9.754 | 9.605 | 9.605 | 10,266,111 | -0.15(-1.52%) |
Sep 22, 2009 | 9.692 | 9.766 | 9.667 | 9.754 | 9,807,470 | +0.20(+2.08%) |
Sep 21, 2009 | 9.574 | 9.630 | 9.512 | 9.556 | 12,648,411 | -0.08(-0.84%) |
Sep 18, 2009 | 9.680 | 9.698 | 9.587 | 9.636 | 7,140,716 | -0.06(-0.58%) |
Sep 17, 2009 | 9.717 | 9.791 | 9.649 | 9.692 | 8,203,622 | +0.07(+0.72%) |
Sep 16, 2009 | 9.649 | 9.735 | 9.599 | 9.622 | 19,820,358 | +0.09(+0.96%) |
Sep 15, 2009 | 9.463 | 9.537 | 9.419 | 9.531 | 10,071,606 | +0.00(+0.00%) |
Sep 14, 2009 | 9.456 | 9.568 | 9.426 | 9.531 | 6,644,521 | -0.04(-0.45%) |
Sep 11, 2009 | 9.587 | 9.605 | 9.500 | 9.574 | 5,209,525 | -0.01(-0.13%) |
Sep 10, 2009 | 9.531 | 9.599 | 9.463 | 9.587 | 5,354,973 | +0.11(+1.18%) |
Sep 09, 2009 | 9.487 | 9.556 | 9.438 | 9.475 | 5,191,663 | +0.06(+0.66%) |
Sep 08, 2009 | 9.444 | 9.481 | 9.395 | 9.413 | 8,060,516 | +0.19(+2.08%) |
Sep 04, 2009 | 9.178 | 9.277 | 9.116 | 9.221 | 12,542,103 | +0.27(+3.05%) |
Sep 03, 2009 | 8.936 | 8.973 | 8.874 | 8.948 | 8,664,684 | +0.15(+1.69%) |
Sep 02, 2009 | 8.818 | 8.905 | 8.800 | 8.800 | 8,899,260 | +0.00(+0.00%) |
Sep 01, 2009 | 8.893 | 9.004 | 8.756 | 8.800 | 13,605,363 | -0.14(-1.53%) |
Aug 31, 2009 | 8.930 | 8.942 | 8.849 | 8.936 | 10,898,008 | -0.29(-3.09%) |
Aug 28, 2009 | 9.277 | 9.283 | 9.153 | 9.221 | 5,730,678 | -0.07(-0.80%) |
Aug 27, 2009 | 9.289 | 9.295 | 9.140 | 9.295 | 8,347,463 | -0.03(-0.33%) |
Aug 26, 2009 | 9.351 | 9.357 | 9.264 | 9.326 | 4,353,607 | -0.05(-0.53%) |
Aug 25, 2009 | 9.413 | 9.456 | 9.339 | 9.376 | 6,800,076 | -0.02(-0.26%) |
Aug 24, 2009 | 9.432 | 9.469 | 9.345 | 9.401 | 6,570,852 | -0.01(-0.13%) |
Aug 21, 2009 | 9.351 | 9.432 | 9.320 | 9.413 | 4,380,819 | +0.09(+0.93%) |
Aug 20, 2009 | 9.277 | 9.354 | 9.246 | 9.326 | 5,339,820 | +0.14(+1.48%) |
Aug 19, 2009 | 9.066 | 9.227 | 9.035 | 9.190 | 10,732,358 | -0.03(-0.34%) |
Aug 18, 2009 | 9.147 | 9.240 | 9.109 | 9.221 | 10,289,917 | +0.21(+2.34%) |
Aug 17, 2009 | 9.010 | 9.053 | 8.905 | 9.010 | 11,239,494 | -0.32(-3.45%) |
Aug 14, 2009 | 9.432 | 9.444 | 9.227 | 9.333 | 11,118,730 | -0.06(-0.66%) |
Aug 13, 2009 | 9.401 | 9.413 | 9.283 | 9.395 | 4,913,558 | +0.02(+0.26%) |
Aug 12, 2009 | 9.295 | 9.451 | 9.295 | 9.370 | 9,352,404 | +0.07(+0.80%) |
Aug 11, 2009 | 9.382 | 9.407 | 9.227 | 9.295 | 12,719,036 | -0.05(-0.53%) |
Aug 10, 2009 | 9.351 | 9.388 | 9.289 | 9.345 | 6,172,183 | -0.01(-0.13%) |
Aug 07, 2009 | 9.283 | 9.376 | 9.196 | 9.357 | 23,998,038 | -0.04(-0.40%) |
Aug 06, 2009 | 9.444 | 9.475 | 9.246 | 9.395 | 16,573,871 | +0.01(+0.07%) |
Aug 05, 2009 | 9.481 | 9.487 | 9.314 | 9.388 | 8,157,703 | -0.22(-2.32%) |
Aug 04, 2009 | 9.574 | 9.673 | 9.568 | 9.611 | 9,598,584 | -0.18(-1.84%) |
Aug 03, 2009 | 9.735 | 9.804 | 9.686 | 9.791 | 7,411,238 | +0.29(+3.00%) |
Jul 31, 2009 | 9.574 | 9.618 | 9.500 | 9.506 | 6,577,552 | -0.01(-0.13%) |
Jul 30, 2009 | 9.487 | 9.611 | 9.481 | 9.518 | 9,091,859 | +0.25(+2.67%) |
Jul 29, 2009 | 9.326 | 9.357 | 9.181 | 9.271 | 17,152,998 | -0.20(-2.16%) |
Jul 28, 2009 | 9.444 | 9.518 | 9.364 | 9.475 | 6,838,561 | +0.10(+1.06%) |
Jul 27, 2009 | 9.413 | 9.475 | 9.320 | 9.376 | 11,766,919 | +0.02(+0.20%) |
Jul 24, 2009 | 9.308 | 9.388 | 9.271 | 9.357 | 13,293,169 | -0.11(-1.11%) |
Jul 23, 2009 | 9.289 | 9.525 | 9.283 | 9.463 | 14,810,202 | +0.34(+3.74%) |
Jul 22, 2009 | 9.029 | 9.165 | 9.010 | 9.122 | 12,586,611 | -0.02(-0.27%) |
Jul 21, 2009 | 9.153 | 9.227 | 9.010 | 9.147 | 8,845,987 | +0.02(+0.20%) |
Jul 20, 2009 | 9.103 | 9.134 | 9.047 | 9.128 | 8,400,312 | +0.30(+3.44%) |
Jul 17, 2009 | 8.738 | 8.837 | 8.738 | 8.824 | 6,960,233 | +0.14(+1.57%) |
Jul 16, 2009 | 8.589 | 8.738 | 8.564 | 8.688 | 5,700,680 | -0.02(-0.21%) |
Jul 15, 2009 | 8.546 | 8.731 | 8.533 | 8.707 | 5,329,097 | +0.39(+4.69%) |
Jul 14, 2009 | 8.298 | 8.353 | 8.270 | 8.316 | 6,446,677 | +0.12(+1.51%) |
Jul 13, 2009 | 8.105 | 8.242 | 8.099 | 8.192 | 8,378,369 | -0.02(-0.23%) |
Jul 10, 2009 | 8.211 | 8.229 | 8.112 | 8.211 | 5,439,749 | -0.02(-0.30%) |
Jul 09, 2009 | 8.174 | 8.254 | 8.149 | 8.236 | 15,560,270 | +0.14(+1.68%) |
Jul 08, 2009 | 8.186 | 8.236 | 8.025 | 8.099 | 11,077,658 | -0.09(-1.06%) |
Jul 07, 2009 | 8.329 | 8.335 | 8.168 | 8.186 | 6,667,983 | -0.19(-2.22%) |
Jul 06, 2009 | 8.279 | 8.403 | 8.267 | 8.372 | 8,878,037 | +0.11(+1.27%) |
Jul 02, 2009 | 8.288 | 8.335 | 8.217 | 8.267 | 10,902,762 | -0.30(-3.54%) |
Jul 01, 2009 | 8.558 | 8.639 | 8.539 | 8.570 | 15,933,674 | +0.06(+0.66%) |
Jun 30, 2009 | 8.552 | 8.558 | 8.409 | 8.515 | 12,449,496 | -0.22(-2.48%) |
Jun 29, 2009 | 8.639 | 8.731 | 8.620 | 8.731 | 9,751,515 | +0.05(+0.57%) |
Jun 26, 2009 | 8.657 | 8.694 | 8.589 | 8.682 | 13,918,659 | +0.11(+1.30%) |
Jun 25, 2009 | 8.446 | 8.601 | 8.428 | 8.570 | 14,964,335 | +0.24(+2.83%) |
Jun 24, 2009 | 8.279 | 8.416 | 8.260 | 8.335 | 11,062,540 | +0.23(+2.83%) |
Jun 23, 2009 | 8.124 | 8.174 | 8.006 | 8.106 | 7,850,637 | -0.12(-1.43%) |
Jun 22, 2009 | 8.335 | 8.384 | 8.174 | 8.223 | 12,787,335 | -0.12(-1.48%) |
Jun 19, 2009 | 8.440 | 8.440 | 8.326 | 8.347 | 7,800,499 | +0.03(+0.37%) |
Jun 18, 2009 | 8.304 | 8.384 | 8.273 | 8.316 | 5,597,244 | +0.04(+0.45%) |
Jun 17, 2009 | 8.304 | 8.341 | 8.199 | 8.279 | 7,005,512 | +0.01(+0.15%) |
Jun 16, 2009 | 8.496 | 8.508 | 8.267 | 8.267 | 11,530,156 | -0.30(-3.47%) |
Jun 15, 2009 | 8.645 | 8.669 | 8.459 | 8.564 | 10,371,594 | -0.23(-2.61%) |
Jun 12, 2009 | 8.769 | 8.849 | 8.725 | 8.793 | 6,163,716 | -0.08(-0.91%) |
Jun 11, 2009 | 8.787 | 8.979 | 8.787 | 8.874 | 8,032,769 | +0.04(+0.42%) |
Jun 10, 2009 | 8.874 | 8.930 | 8.716 | 8.837 | 11,528,834 | +0.14(+1.57%) |
Jun 09, 2009 | 8.769 | 8.769 | 8.657 | 8.700 | 10,864,112 | -0.19(-2.09%) |
Jun 08, 2009 | 8.793 | 8.942 | 8.738 | 8.886 | 9,904,814 | -0.16(-1.78%) |
Jun 05, 2009 | 9.085 | 9.171 | 8.967 | 9.047 | 7,984,878 | +0.09(+0.97%) |
Jun 04, 2009 | 8.942 | 9.004 | 8.868 | 8.961 | 8,686,893 | +0.13(+1.47%) |
Jun 03, 2009 | 8.955 | 8.973 | 8.700 | 8.831 | 13,317,968 | -0.07(-0.84%) |
Jun 02, 2009 | 8.961 | 8.961 | 8.800 | 8.905 | 11,940,168 | -0.14(-1.51%) |
Jun 01, 2009 | 9.010 | 9.159 | 8.899 | 9.041 | 15,104,600 | +0.25(+2.89%) |
May 29, 2009 | 8.707 | 8.800 | 8.639 | 8.787 | 10,680,538 | +0.29(+3.35%) |
May 28, 2009 | 8.471 | 8.552 | 8.391 | 8.502 | 10,801,739 | +0.09(+1.03%) |
May 27, 2009 | 8.527 | 8.570 | 8.353 | 8.415 | 9,673,111 | +0.08(+0.97%) |
May 26, 2009 | 8.068 | 8.372 | 8.050 | 8.335 | 9,567,937 | +0.40(+5.08%) |
May 22, 2009 | 7.951 | 8.013 | 7.926 | 7.932 | 3,937,573 | +0.02(+0.31%) |
May 21, 2009 | 7.901 | 7.913 | 7.796 | 7.907 | 3,795,985 | -0.15(-1.92%) |
May 20, 2009 | 8.143 | 8.211 | 8.056 | 8.062 | 7,843,806 | -0.07(-0.91%) |
May 19, 2009 | 8.180 | 8.229 | 8.087 | 8.137 | 12,119,985 | -0.02(-0.30%) |
May 18, 2009 | 8.031 | 8.168 | 7.988 | 8.161 | 8,551,594 | +0.40(+5.19%) |
May 15, 2009 | 7.802 | 7.864 | 7.709 | 7.759 | 6,530,375 | +0.02(+0.24%) |
May 14, 2009 | 7.734 | 7.827 | 7.511 | 7.740 | 6,765,041 | -0.01(-0.16%) |
May 13, 2009 | 7.796 | 7.821 | 7.715 | 7.752 | 7,482,108 | -0.07(-0.87%) |
May 12, 2009 | 7.901 | 7.941 | 7.765 | 7.821 | 13,514,204 | -0.01(-0.08%) |
May 11, 2009 | 7.957 | 7.957 | 7.783 | 7.827 | 10,963,105 | -0.31(-3.81%) |
May 08, 2009 | 8.044 | 8.137 | 7.960 | 8.137 | 12,768,687 | +0.23(+2.90%) |
May 07, 2009 | 8.211 | 8.211 | 7.882 | 7.907 | 13,850,455 | -0.18(-2.22%) |
May 06, 2009 | 8.025 | 8.124 | 7.948 | 8.087 | 15,511,540 | +0.27(+3.49%) |
May 05, 2009 | 7.833 | 7.855 | 7.734 | 7.814 | 9,025,409 | -0.11(-1.33%) |
May 04, 2009 | 7.715 | 7.938 | 7.659 | 7.920 | 17,197,142 | +0.50(+6.68%) |
May 01, 2009 | 7.319 | 7.436 | 7.312 | 7.424 | 7,886,845 | +0.07(+0.93%) |
Apr 30, 2009 | 7.368 | 7.412 | 7.294 | 7.356 | 16,697,083 | +0.15(+2.15%) |
Apr 29, 2009 | 7.083 | 7.250 | 7.040 | 7.201 | 24,216,870 | +0.26(+3.75%) |
Apr 28, 2009 | 6.953 | 7.015 | 6.897 | 6.941 | 6,788,775 | -0.17(-2.44%) |
Apr 27, 2009 | 7.126 | 7.188 | 7.052 | 7.114 | 13,359,773 | -0.20(-2.79%) |
Apr 24, 2009 | 7.306 | 7.393 | 7.250 | 7.319 | 7,004,211 | +0.12(+1.64%) |
Apr 23, 2009 | 7.244 | 7.250 | 7.126 | 7.201 | 7,901,038 | +0.07(+1.04%) |
Apr 22, 2009 | 7.133 | 7.219 | 7.015 | 7.126 | 12,760,173 | -0.07(-0.95%) |
Apr 21, 2009 | 7.064 | 7.238 | 7.009 | 7.195 | 11,231,461 | +0.12(+1.75%) |
Apr 20, 2009 | 7.238 | 7.294 | 7.027 | 7.071 | 9,446,126 | -0.23(-3.14%) |
Apr 17, 2009 | 7.294 | 7.319 | 7.226 | 7.300 | 8,178,064 | +0.01(+0.17%) |
Apr 16, 2009 | 7.213 | 7.312 | 7.151 | 7.288 | 22,405,858 | +0.07(+1.03%) |
Apr 15, 2009 | 7.114 | 7.232 | 7.064 | 7.213 | 6,649,522 | +0.12(+1.66%) |
Apr 14, 2009 | 7.157 | 7.195 | 7.064 | 7.095 | 9,879,217 | -0.05(-0.69%) |
Apr 13, 2009 | 7.034 | 7.201 | 7.034 | 7.145 | 8,297,864 | +0.09(+1.23%) |
Apr 09, 2009 | 7.015 | 7.083 | 6.978 | 7.058 | 10,727,149 | +0.20(+2.98%) |
Apr 08, 2009 | 6.866 | 6.910 | 6.767 | 6.854 | 18,922,540 | +0.08(+1.19%) |
Apr 07, 2009 | 6.860 | 6.891 | 6.767 | 6.773 | 6,737,496 | -0.16(-2.32%) |
Apr 06, 2009 | 6.897 | 6.941 | 6.804 | 6.934 | 9,098,014 | +0.04(+0.54%) |
Apr 03, 2009 | 6.810 | 6.897 | 6.773 | 6.897 | 6,750,106 | +0.11(+1.55%) |
Apr 02, 2009 | 6.730 | 6.922 | 6.711 | 6.792 | 19,612,774 | +0.36(+5.59%) |
Apr 01, 2009 | 6.327 | 6.463 | 6.265 | 6.432 | 12,596,149 | +0.13(+2.06%) |
Mar 31, 2009 | 6.358 | 6.395 | 6.265 | 6.302 | 9,688,424 | +0.03(+0.49%) |
Mar 30, 2009 | 6.333 | 6.358 | 6.209 | 6.271 | 9,231,800 | -0.34(-5.15%) |
Mar 26, 2009 | 6.581 | 6.618 | 6.532 | 6.612 | 11,450,118 | +0.12(+1.81%) |
Mar 25, 2009 | 6.482 | 6.581 | 6.341 | 6.494 | 8,894,807 | +0.00(+0.00%) |
Mar 24, 2009 | 6.532 | 6.606 | 6.451 | 6.494 | 9,339,312 | -0.11(-1.60%) |
Mar 23, 2009 | 6.420 | 6.600 | 6.408 | 6.600 | 12,419,752 | +0.53(+8.78%) |
Mar 20, 2009 | 6.123 | 6.147 | 5.999 | 6.067 | 5,854,325 | -0.10(-1.61%) |
Mar 19, 2009 | 6.216 | 6.265 | 6.104 | 6.166 | 8,310,679 | -0.04(-0.60%) |
Mar 18, 2009 | 6.048 | 6.253 | 6.005 | 6.203 | 8,838,020 | +0.03(+0.50%) |
Mar 17, 2009 | 5.980 | 6.185 | 5.980 | 6.172 | 5,373,255 | +0.18(+3.00%) |
Mar 16, 2009 | 6.054 | 6.141 | 5.986 | 5.992 | 8,417,353 | +0.07(+1.26%) |
Mar 13, 2009 | 5.918 | 5.986 | 5.837 | 5.918 | 0 | +0.06(+0.95%) |
Mar 12, 2009 | 5.714 | 5.912 | 5.670 | 5.862 | 9,831,671 | +0.14(+2.38%) |
Mar 11, 2009 | 5.720 | 5.769 | 5.645 | 5.726 | 6,773,309 | +0.02(+0.33%) |
Mar 10, 2009 | 5.552 | 5.757 | 5.552 | 5.707 | 12,360,753 | +0.27(+4.90%) |
Mar 09, 2009 | 5.428 | 5.571 | 5.410 | 5.441 | 13,415,434 | -0.15(-2.77%) |
Mar 06, 2009 | 5.714 | 5.714 | 5.472 | 5.596 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.720 | 5.800 | 5.639 | 5.658 | 4,549,288 | -0.27(-4.50%) |
Mar 04, 2009 | 5.881 | 6.073 | 5.862 | 5.924 | 8,545,639 | +0.29(+5.05%) |
Mar 02, 2009 | 5.837 | 5.844 | 5.627 | 5.639 | 11,137,285 | -0.32(-5.41%) |
Feb 27, 2009 | 5.918 | 6.048 | 5.899 | 5.961 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 6.085 | 6.123 | 5.924 | 5.924 | 5,696,031 | -0.14(-2.35%) |
Feb 25, 2009 | 6.042 | 6.166 | 5.949 | 6.067 | 7,025,010 | -0.08(-1.31%) |
Feb 24, 2009 | 5.918 | 6.170 | 5.918 | 6.147 | 13,079,766 | +0.26(+4.42%) |
Feb 23, 2009 | 6.048 | 6.079 | 5.841 | 5.887 | 12,195,897 | -0.04(-0.63%) |
Feb 20, 2009 | 5.875 | 5.980 | 5.788 | 5.924 | 6,253,087 | -0.07(-1.14%) |
Feb 19, 2009 | 6.079 | 6.119 | 5.937 | 5.992 | 5,623,889 | +0.02(+0.42%) |
Feb 18, 2009 | 6.011 | 6.048 | 5.912 | 5.968 | 5,781,684 | +0.13(+2.23%) |
Feb 17, 2009 | 5.875 | 5.930 | 5.819 | 5.837 | 11,077,003 | -0.20(-3.29%) |
Feb 13, 2009 | 6.104 | 6.135 | 6.036 | 6.036 | 3,317,866 | -0.02(-0.31%) |
Feb 12, 2009 | 5.961 | 6.085 | 5.893 | 6.054 | 6,680,106 | -0.05(-0.81%) |
Feb 11, 2009 | 6.042 | 6.166 | 6.011 | 6.104 | 6,410,684 | +0.11(+1.76%) |
Feb 10, 2009 | 6.265 | 6.277 | 5.949 | 5.999 | 9,193,278 | -0.32(-5.01%) |
Feb 09, 2009 | 6.308 | 6.327 | 6.209 | 6.315 | 4,712,750 | -0.02(-0.29%) |
Feb 06, 2009 | 6.172 | 6.358 | 6.135 | 6.333 | 8,273,865 | +0.25(+4.07%) |
Feb 05, 2009 | 6.061 | 6.191 | 5.949 | 6.085 | 7,921,863 | -0.01(-0.10%) |
Feb 04, 2009 | 6.185 | 6.259 | 6.092 | 6.092 | 12,457,395 | -0.02(-0.30%) |
Feb 03, 2009 | 6.110 | 6.191 | 6.017 | 6.110 | 7,721,408 | -0.10(-1.60%) |
Feb 02, 2009 | 6.160 | 6.265 | 6.104 | 6.209 | 5,280,993 | +0.00(+0.00%) |
Jan 30, 2009 | 6.308 | 6.352 | 6.191 | 6.209 | 0 | +0.13(+2.14%) |
Jan 29, 2009 | 6.253 | 6.253 | 6.048 | 6.079 | 10,177,654 | -0.35(-5.49%) |
Jan 28, 2009 | 6.377 | 6.457 | 6.277 | 6.432 | 15,643,775 | +0.20(+3.28%) |
Jan 27, 2009 | 6.191 | 6.259 | 6.144 | 6.228 | 4,349,268 | +0.09(+1.41%) |
Jan 26, 2009 | 6.116 | 6.259 | 6.073 | 6.141 | 5,916,497 | +0.03(+0.51%) |
Jan 23, 2009 | 5.862 | 6.160 | 5.837 | 6.110 | 7,942,776 | +0.17(+2.92%) |
Jan 22, 2009 | 5.999 | 6.042 | 5.831 | 5.937 | 6,225,088 | -0.23(-3.72%) |
Jan 21, 2009 | 6.079 | 6.172 | 5.906 | 6.166 | 6,009,016 | +0.30(+5.07%) |
Jan 20, 2009 | 6.129 | 6.135 | 5.850 | 5.868 | 7,009,906 | -0.31(-5.02%) |
Jan 16, 2009 | 6.234 | 6.246 | 6.036 | 6.178 | 0 | +0.07(+1.22%) |
Jan 15, 2009 | 6.092 | 6.222 | 5.912 | 6.104 | 9,876,597 | -0.03(-0.51%) |
Jan 14, 2009 | 6.197 | 6.197 | 6.017 | 6.135 | 7,791,270 | -0.15(-2.46%) |
Jan 13, 2009 | 6.290 | 6.358 | 6.234 | 6.290 | 6,462,619 | -0.06(-0.88%) |
Jan 12, 2009 | 6.457 | 6.507 | 6.296 | 6.346 | 5,083,496 | -0.12(-1.82%) |
Jan 09, 2009 | 6.612 | 6.612 | 6.439 | 6.463 | 4,478,008 | -0.20(-2.98%) |
Jan 08, 2009 | 6.569 | 6.680 | 6.525 | 6.662 | 7,164,647 | +0.02(+0.28%) |
Jan 07, 2009 | 6.699 | 6.748 | 6.581 | 6.643 | 8,466,941 | -0.17(-2.46%) |
Jan 06, 2009 | 6.804 | 6.900 | 6.767 | 6.810 | 5,329,928 | +0.14(+2.04%) |
Jan 05, 2009 | 6.662 | 6.735 | 6.615 | 6.674 | 5,220,932 | -0.01(-0.19%) |
Jan 02, 2009 | 6.563 | 6.724 | 6.494 | 6.686 | 4,534,449 | +0.26(+4.05%) |
Jan 01, 2009 | 6.383 | 6.463 | 6.321 | 6.426 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.383 | 6.463 | 6.321 | 6.426 | 6,699,418 | +0.06(+0.97%) |
Dec 30, 2008 | 6.259 | 6.364 | 6.228 | 6.364 | 4,950,611 | +0.05(+0.78%) |
Dec 29, 2008 | 6.370 | 6.383 | 6.259 | 6.315 | 3,229,461 | -0.04(-0.59%) |
Dec 26, 2008 | 6.333 | 6.358 | 6.290 | 6.352 | 1,601,516 | +0.04(+0.59%) |
Dec 24, 2008 | 6.296 | 6.321 | 6.277 | 6.315 | 2,340,985 | +0.12(+1.90%) |
Dec 23, 2008 | 6.290 | 6.358 | 6.197 | 6.197 | 7,271,738 | -0.37(-5.57%) |
Dec 22, 2008 | 6.655 | 6.668 | 6.432 | 6.563 | 8,347,687 | -0.13(-1.94%) |
Dec 19, 2008 | 6.773 | 6.792 | 6.662 | 6.693 | 4,862,693 | -0.02(-0.28%) |
Dec 18, 2008 | 6.910 | 6.916 | 6.649 | 6.711 | 5,750,347 | -0.11(-1.63%) |
Dec 17, 2008 | 6.835 | 6.872 | 6.755 | 6.823 | 13,067,035 | -0.22(-3.08%) |
Dec 16, 2008 | 6.755 | 7.064 | 6.711 | 7.040 | 13,070,211 | +0.32(+4.70%) |
Dec 15, 2008 | 6.767 | 6.767 | 6.600 | 6.724 | 5,410,549 | -0.09(-1.27%) |
Dec 12, 2008 | 6.563 | 6.810 | 6.544 | 6.810 | 6,960,559 | +0.10(+1.48%) |
Dec 11, 2008 | 6.810 | 6.934 | 6.662 | 6.711 | 8,575,264 | -0.07(-1.01%) |
Dec 10, 2008 | 6.810 | 6.866 | 6.730 | 6.779 | 7,807,441 | +0.27(+4.09%) |
Dec 09, 2008 | 6.507 | 6.637 | 6.439 | 6.513 | 13,377,966 | -0.15(-2.23%) |
Dec 08, 2008 | 6.637 | 6.761 | 6.525 | 6.662 | 10,468,238 | +0.44(+7.07%) |
Dec 05, 2008 | 5.937 | 6.228 | 5.924 | 6.222 | 7,206,939 | +0.34(+5.80%) |
Dec 04, 2008 | 5.924 | 6.079 | 5.831 | 5.881 | 5,616,287 | -0.33(-5.29%) |
Dec 03, 2008 | 6.061 | 6.228 | 5.955 | 6.209 | 6,095,230 | -0.04(-0.69%) |
Dec 02, 2008 | 6.110 | 6.253 | 5.999 | 6.253 | 7,952,097 | +0.40(+6.77%) |
Dec 01, 2008 | 6.197 | 6.222 | 5.844 | 5.856 | 14,053,455 | -0.51(-8.07%) |
Nov 28, 2008 | 6.290 | 6.377 | 6.271 | 6.370 | 2,486,630 | -0.04(-0.58%) |
Nov 26, 2008 | 5.943 | 6.426 | 5.943 | 6.408 | 13,005,133 | +0.46(+7.71%) |
Nov 25, 2008 | 6.110 | 6.110 | 5.856 | 5.949 | 7,053,360 | -0.05(-0.83%) |
Nov 24, 2008 | 5.837 | 6.160 | 5.800 | 5.999 | 14,181,759 | +0.12(+2.00%) |
Nov 21, 2008 | 5.540 | 5.887 | 5.418 | 5.881 | 11,780,140 | +0.61(+11.52%) |
Nov 20, 2008 | 5.478 | 5.664 | 5.181 | 5.274 | 12,445,205 | -0.24(-4.27%) |
Nov 19, 2008 | 5.745 | 5.844 | 5.472 | 5.509 | 9,667,977 | -0.33(-5.73%) |
Nov 18, 2008 | 5.782 | 5.949 | 5.683 | 5.844 | 7,148,986 | -0.10(-1.67%) |
Nov 17, 2008 | 6.017 | 6.216 | 5.934 | 5.943 | 11,624,225 | +0.02(+0.31%) |
Nov 14, 2008 | 6.147 | 6.346 | 5.924 | 5.924 | 11,385,276 | -0.59(-9.04%) |
Nov 13, 2008 | 6.030 | 6.519 | 5.782 | 6.513 | 13,409,342 | +0.51(+8.46%) |
Nov 12, 2008 | 6.141 | 6.216 | 5.946 | 6.005 | 7,539,560 | -0.23(-3.68%) |
Nov 11, 2008 | 6.296 | 6.401 | 6.135 | 6.234 | 9,228,621 | -0.43(-6.42%) |
Nov 10, 2008 | 6.786 | 6.810 | 6.470 | 6.662 | 6,552,104 | -0.16(-2.36%) |
Nov 07, 2008 | 6.625 | 6.829 | 6.575 | 6.823 | 5,896,557 | +0.62(+9.99%) |
Nov 06, 2008 | 6.426 | 6.544 | 6.203 | 6.203 | 17,013,830 | -0.30(-4.67%) |
Nov 05, 2008 | 6.817 | 6.879 | 6.488 | 6.507 | 14,401,189 | -0.41(-5.91%) |
Nov 04, 2008 | 6.786 | 6.941 | 6.686 | 6.916 | 9,475,534 | +0.42(+6.49%) |