Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.41 | 12.54 | 11.96 | 11.96 | 16,717,611 | -0.25(-2.04%) |
Oct 29, 2009 | 11.48 | 12.21 | 11.42 | 12.21 | 18,393,620 | +0.88(+7.73%) |
Oct 28, 2009 | 11.91 | 12.10 | 11.33 | 11.33 | 12,676,838 | -0.71(-5.92%) |
Oct 27, 2009 | 12.30 | 12.37 | 11.99 | 12.04 | 9,329,874 | -0.22(-1.80%) |
Oct 26, 2009 | 12.63 | 12.87 | 12.22 | 12.26 | 9,870,802 | -0.38(-3.00%) |
Oct 23, 2009 | 12.68 | 12.70 | 12.52 | 12.64 | 12,960,159 | -0.36(-2.78%) |
Oct 22, 2009 | 12.91 | 13.04 | 12.61 | 13.00 | 10,819,295 | +0.12(+0.92%) |
Oct 21, 2009 | 13.11 | 13.31 | 12.85 | 12.89 | 11,675,663 | -0.29(-2.19%) |
Oct 20, 2009 | 13.27 | 13.32 | 13.12 | 13.17 | 20,761,784 | +0.10(+0.78%) |
Oct 19, 2009 | 12.94 | 13.13 | 12.86 | 13.07 | 5,632,032 | +0.21(+1.63%) |
Oct 16, 2009 | 12.70 | 12.99 | 12.61 | 12.86 | 5,298,115 | -0.20(-1.52%) |
Oct 15, 2009 | 13.16 | 13.28 | 12.90 | 13.06 | 10,561,923 | -0.49(-3.63%) |
Oct 14, 2009 | 13.19 | 13.57 | 13.06 | 13.55 | 8,203,899 | +0.71(+5.55%) |
Oct 13, 2009 | 13.04 | 13.28 | 12.83 | 12.84 | 6,851,678 | -0.23(-1.77%) |
Oct 12, 2009 | 13.47 | 13.54 | 13.03 | 13.07 | 7,616,062 | -0.39(-2.90%) |
Oct 09, 2009 | 13.30 | 13.51 | 13.21 | 13.46 | 3,967,664 | +0.14(+1.02%) |
Oct 08, 2009 | 13.39 | 13.53 | 13.23 | 13.33 | 5,210,890 | -0.01(-0.08%) |
Oct 07, 2009 | 13.23 | 13.34 | 12.96 | 13.34 | 5,953,190 | +0.05(+0.38%) |
Oct 06, 2009 | 13.32 | 13.50 | 12.96 | 13.29 | 8,857,068 | +0.00(+0.00%) |
Oct 05, 2009 | 13.11 | 13.29 | 12.87 | 13.29 | 9,720,679 | +0.29(+2.26%) |
Oct 02, 2009 | 12.14 | 13.11 | 12.09 | 12.99 | 17,685,658 | +0.67(+5.46%) |
Oct 01, 2009 | 12.86 | 12.98 | 12.29 | 12.32 | 10,658,685 | -0.55(-4.26%) |
Sep 30, 2009 | 12.59 | 12.98 | 12.49 | 12.87 | 7,933,860 | +0.37(+2.99%) |
Sep 29, 2009 | 12.46 | 12.65 | 12.34 | 12.50 | 5,342,880 | +0.33(+2.69%) |
Sep 28, 2009 | 11.89 | 12.46 | 11.87 | 12.17 | 4,744,971 | +0.30(+2.53%) |
Sep 25, 2009 | 12.01 | 12.13 | 11.80 | 11.87 | 7,851,551 | -0.29(-2.37%) |
Sep 24, 2009 | 12.67 | 12.67 | 12.14 | 12.16 | 7,274,709 | -0.45(-3.59%) |
Sep 23, 2009 | 12.97 | 13.08 | 12.57 | 12.61 | 7,832,618 | -0.39(-3.00%) |
Sep 22, 2009 | 12.81 | 13.02 | 12.76 | 13.00 | 5,742,802 | +0.31(+2.45%) |
Sep 21, 2009 | 12.50 | 12.82 | 12.48 | 12.69 | 7,135,068 | -0.07(-0.53%) |
Sep 18, 2009 | 12.98 | 13.17 | 12.76 | 12.76 | 7,382,435 | -0.14(-1.10%) |
Sep 17, 2009 | 12.95 | 13.22 | 12.84 | 12.90 | 6,278,829 | +0.19(+1.47%) |
Sep 16, 2009 | 12.70 | 12.96 | 12.63 | 12.71 | 6,743,053 | -0.05(-0.40%) |
Sep 15, 2009 | 12.83 | 12.85 | 12.56 | 12.76 | 6,799,623 | -0.04(-0.31%) |
Sep 14, 2009 | 12.55 | 12.82 | 12.49 | 12.80 | 7,157,209 | +0.14(+1.07%) |
Sep 11, 2009 | 12.88 | 12.91 | 12.64 | 12.67 | 6,593,285 | -0.18(-1.37%) |
Sep 10, 2009 | 12.94 | 12.98 | 12.61 | 12.84 | 6,562,955 | -0.16(-1.26%) |
Sep 09, 2009 | 12.89 | 13.00 | 12.71 | 13.00 | 10,279,458 | +0.37(+2.91%) |
Sep 08, 2009 | 12.66 | 13.00 | 12.55 | 12.64 | 10,702,781 | +0.40(+3.23%) |
Sep 04, 2009 | 11.88 | 12.70 | 11.77 | 12.24 | 17,667,472 | +0.37(+3.14%) |
Sep 03, 2009 | 11.42 | 11.87 | 11.31 | 11.87 | 9,622,723 | +0.58(+5.16%) |
Sep 02, 2009 | 11.10 | 11.44 | 10.89 | 11.29 | 8,385,870 | +0.13(+1.17%) |
Sep 01, 2009 | 11.64 | 11.79 | 11.09 | 11.16 | 9,917,162 | -0.58(-4.92%) |
Aug 31, 2009 | 11.62 | 11.74 | 11.58 | 11.73 | 6,164,276 | -0.05(-0.43%) |
Aug 28, 2009 | 11.77 | 11.83 | 11.58 | 11.78 | 4,957,543 | +0.16(+1.36%) |
Aug 27, 2009 | 11.34 | 11.65 | 11.26 | 11.62 | 8,331,253 | +0.24(+2.09%) |
Aug 26, 2009 | 11.56 | 11.69 | 11.33 | 11.39 | 10,363,548 | -0.22(-1.90%) |
Aug 25, 2009 | 11.51 | 11.67 | 11.32 | 11.61 | 8,959,524 | +0.22(+1.94%) |
Aug 24, 2009 | 11.65 | 11.76 | 11.33 | 11.39 | 5,247,119 | -0.06(-0.54%) |
Aug 21, 2009 | 11.32 | 11.49 | 11.14 | 11.45 | 5,879,135 | +0.24(+2.17%) |
Aug 20, 2009 | 10.77 | 11.21 | 10.74 | 11.21 | 4,739,830 | +0.46(+4.32%) |
Aug 19, 2009 | 10.66 | 10.77 | 10.57 | 10.74 | 3,314,366 | -0.04(-0.37%) |
Aug 18, 2009 | 10.66 | 10.83 | 10.60 | 10.78 | 6,189,619 | -0.09(-0.87%) |
Aug 17, 2009 | 10.79 | 11.03 | 10.57 | 10.88 | 7,120,372 | -0.30(-2.64%) |
Aug 14, 2009 | 11.61 | 11.74 | 11.12 | 11.17 | 5,933,222 | -0.55(-4.73%) |
Aug 13, 2009 | 11.69 | 11.75 | 11.47 | 11.73 | 5,799,394 | +0.09(+0.78%) |
Aug 12, 2009 | 11.22 | 11.72 | 11.22 | 11.64 | 5,213,090 | +0.27(+2.34%) |
Aug 11, 2009 | 11.43 | 11.61 | 11.30 | 11.37 | 7,946,353 | -0.10(-0.89%) |
Aug 10, 2009 | 11.54 | 11.60 | 11.35 | 11.47 | 5,184,721 | -0.13(-1.12%) |
Aug 07, 2009 | 11.44 | 11.62 | 11.27 | 11.60 | 10,423,814 | +0.28(+2.50%) |
Aug 06, 2009 | 11.56 | 11.59 | 11.18 | 11.32 | 5,524,050 | -0.14(-1.18%) |
Aug 05, 2009 | 11.42 | 11.47 | 11.05 | 11.46 | 7,415,374 | +0.07(+0.60%) |
Aug 04, 2009 | 11.15 | 11.48 | 11.08 | 11.39 | 6,553,993 | +0.20(+1.82%) |
Aug 03, 2009 | 11.46 | 11.53 | 11.10 | 11.18 | 7,772,433 | +0.02(+0.15%) |
Jul 31, 2009 | 11.18 | 11.22 | 10.97 | 11.17 | 7,060,902 | +0.05(+0.41%) |
Jul 30, 2009 | 10.83 | 11.26 | 10.68 | 11.12 | 9,004,979 | +0.46(+4.35%) |
Jul 29, 2009 | 10.82 | 10.82 | 10.60 | 10.66 | 6,348,149 | -0.14(-1.26%) |
Jul 28, 2009 | 10.53 | 11.00 | 10.53 | 10.79 | 8,727,403 | -0.19(-1.70%) |
Jul 27, 2009 | 11.21 | 11.52 | 10.78 | 10.98 | 14,145,994 | +0.03(+0.31%) |
Jul 24, 2009 | 11.07 | 11.17 | 10.76 | 10.95 | 8,389,674 | -0.09(-0.82%) |
Jul 23, 2009 | 10.64 | 11.12 | 10.46 | 11.04 | 11,000,490 | +0.47(+4.50%) |
Jul 22, 2009 | 10.38 | 10.73 | 10.38 | 10.56 | 7,595,338 | +0.03(+0.32%) |
Jul 21, 2009 | 10.46 | 10.64 | 10.38 | 10.53 | 5,417,744 | +0.10(+0.98%) |
Jul 20, 2009 | 10.18 | 10.43 | 10.06 | 10.43 | 5,816,814 | +0.35(+3.48%) |
Jul 17, 2009 | 10.14 | 10.15 | 9.883 | 10.08 | 4,751,796 | -0.07(-0.67%) |
Jul 16, 2009 | 10.03 | 10.21 | 9.765 | 10.14 | 7,067,163 | +0.06(+0.56%) |
Jul 15, 2009 | 9.646 | 10.22 | 9.555 | 10.09 | 10,609,360 | +0.50(+5.25%) |
Jul 14, 2009 | 9.646 | 9.646 | 9.352 | 9.584 | 5,816,554 | -0.06(-0.64%) |
Jul 13, 2009 | 9.114 | 9.646 | 9.109 | 9.646 | 8,530,829 | +0.73(+8.18%) |
Jul 10, 2009 | 9.086 | 9.103 | 8.894 | 8.916 | 5,162,571 | -0.20(-2.23%) |
Jul 09, 2009 | 9.205 | 9.222 | 9.001 | 9.120 | 6,383,836 | +0.23(+2.61%) |
Jul 08, 2009 | 9.278 | 9.374 | 8.707 | 8.888 | 11,594,012 | -0.36(-3.91%) |
Jul 07, 2009 | 9.431 | 9.601 | 9.227 | 9.250 | 5,008,464 | -0.18(-1.92%) |
Jul 06, 2009 | 9.482 | 9.652 | 9.267 | 9.431 | 7,594,301 | -0.06(-0.60%) |
Jul 02, 2009 | 9.731 | 9.889 | 9.488 | 9.488 | 5,784,409 | -0.51(-5.14%) |
Jul 01, 2009 | 10.13 | 10.27 | 9.962 | 10.00 | 5,644,626 | -0.07(-0.73%) |
Jun 30, 2009 | 9.878 | 10.15 | 9.731 | 10.08 | 7,244,309 | +0.08(+0.79%) |
Jun 29, 2009 | 9.849 | 10.04 | 9.697 | 9.996 | 7,550,206 | +0.03(+0.28%) |
Jun 26, 2009 | 9.635 | 10.05 | 9.476 | 9.968 | 11,833,324 | +0.38(+4.01%) |
Jun 25, 2009 | 9.437 | 9.584 | 9.408 | 9.584 | 8,127,782 | -0.04(-0.41%) |
Jun 24, 2009 | 9.408 | 9.748 | 9.335 | 9.623 | 6,987,512 | +0.30(+3.21%) |
Jun 23, 2009 | 9.131 | 9.324 | 8.996 | 9.324 | 9,435,225 | +0.24(+2.68%) |
Jun 22, 2009 | 9.753 | 9.804 | 9.080 | 9.080 | 11,252,657 | -0.80(-8.12%) |
Jun 19, 2009 | 9.612 | 9.883 | 9.493 | 9.883 | 12,805,195 | +0.41(+4.30%) |
Jun 18, 2009 | 9.425 | 9.510 | 9.329 | 9.476 | 8,651,074 | +0.05(+0.48%) |
Jun 17, 2009 | 9.776 | 9.821 | 9.278 | 9.431 | 14,484,758 | -0.34(-3.53%) |
Jun 16, 2009 | 10.10 | 10.15 | 9.646 | 9.776 | 12,669,603 | -0.51(-4.92%) |
Jun 15, 2009 | 10.48 | 10.54 | 10.03 | 10.28 | 10,662,560 | -0.31(-2.91%) |
Jun 12, 2009 | 10.49 | 10.59 | 10.24 | 10.59 | 6,894,751 | +0.10(+0.97%) |
Jun 11, 2009 | 10.26 | 10.58 | 10.14 | 10.49 | 12,827,434 | +0.28(+2.77%) |
Jun 10, 2009 | 10.26 | 10.30 | 9.968 | 10.21 | 10,244,794 | +0.01(+0.05%) |
Jun 09, 2009 | 10.17 | 10.28 | 9.974 | 10.20 | 10,692,220 | +0.27(+2.68%) |
Jun 08, 2009 | 9.674 | 9.957 | 9.561 | 9.934 | 6,542,296 | +0.11(+1.09%) |
Jun 05, 2009 | 10.23 | 10.23 | 9.717 | 9.827 | 10,568,791 | -0.27(-2.63%) |
Jun 04, 2009 | 10.09 | 10.17 | 9.799 | 10.09 | 11,674,375 | +0.24(+2.41%) |
Jun 03, 2009 | 9.776 | 10.15 | 9.640 | 9.855 | 13,326,506 | +0.15(+1.51%) |
Jun 02, 2009 | 9.227 | 9.799 | 9.154 | 9.708 | 10,417,532 | +0.50(+5.40%) |
Jun 01, 2009 | 9.030 | 9.838 | 9.024 | 9.210 | 21,382,938 | +0.36(+4.09%) |
May 29, 2009 | 8.651 | 8.849 | 8.442 | 8.849 | 10,330,471 | +0.24(+2.76%) |
May 28, 2009 | 8.509 | 8.617 | 8.289 | 8.611 | 9,496,600 | +0.33(+3.96%) |
May 27, 2009 | 8.719 | 8.747 | 8.244 | 8.283 | 10,379,168 | -0.49(-5.54%) |
May 26, 2009 | 8.085 | 8.769 | 8.068 | 8.769 | 11,850,259 | +0.47(+5.73%) |
May 22, 2009 | 8.249 | 8.464 | 8.068 | 8.295 | 8,036,975 | +0.10(+1.24%) |
May 21, 2009 | 8.170 | 8.283 | 8.063 | 8.193 | 12,742,851 | -0.08(-0.96%) |
May 20, 2009 | 8.266 | 8.442 | 8.119 | 8.272 | 48,087,984 | +0.36(+4.50%) |
May 19, 2009 | 8.108 | 8.628 | 7.752 | 7.916 | 21,601,786 | -0.89(-10.14%) |
May 18, 2009 | 8.351 | 8.888 | 8.210 | 8.809 | 7,993,116 | +0.67(+8.27%) |
May 15, 2009 | 8.362 | 8.538 | 8.091 | 8.136 | 7,009,827 | -0.37(-4.32%) |
May 14, 2009 | 8.215 | 8.521 | 7.950 | 8.504 | 6,436,556 | +0.29(+3.51%) |
May 13, 2009 | 8.492 | 8.566 | 8.176 | 8.215 | 8,519,232 | -0.42(-4.85%) |
May 12, 2009 | 8.572 | 8.939 | 8.362 | 8.634 | 11,194,081 | -0.18(-2.05%) |
May 11, 2009 | 9.137 | 9.199 | 8.764 | 8.815 | 10,435,124 | -0.65(-6.87%) |
May 08, 2009 | 9.092 | 9.567 | 8.922 | 9.465 | 12,754,677 | +0.45(+5.04%) |
May 07, 2009 | 9.448 | 9.567 | 8.945 | 9.011 | 15,137,855 | -0.39(-4.11%) |
May 06, 2009 | 9.476 | 9.476 | 8.871 | 9.397 | 8,303,169 | +0.27(+2.91%) |
May 05, 2009 | 8.939 | 9.239 | 8.622 | 9.131 | 7,288,713 | +0.07(+0.81%) |
May 04, 2009 | 8.685 | 9.244 | 8.673 | 9.058 | 15,332,159 | +0.67(+7.95%) |
May 01, 2009 | 8.283 | 8.408 | 8.170 | 8.391 | 6,576,701 | +0.07(+0.82%) |
Apr 30, 2009 | 8.521 | 8.741 | 8.261 | 8.323 | 8,015,134 | -0.09(-1.08%) |
Apr 29, 2009 | 7.797 | 8.487 | 7.707 | 8.413 | 10,636,926 | +0.72(+9.41%) |
Apr 28, 2009 | 7.854 | 7.972 | 7.673 | 7.690 | 7,429,047 | -0.21(-2.72%) |
Apr 27, 2009 | 8.029 | 8.278 | 7.339 | 7.904 | 9,259,100 | -0.40(-4.77%) |
Apr 24, 2009 | 8.905 | 8.905 | 8.034 | 8.300 | 12,471,183 | -0.55(-6.26%) |
Apr 23, 2009 | 7.254 | 8.950 | 7.305 | 8.854 | 14,329,796 | +0.11(+1.23%) |
Apr 22, 2009 | 8.605 | 9.188 | 8.447 | 8.747 | 12,082,799 | -0.16(-1.78%) |
Apr 21, 2009 | 8.204 | 8.928 | 8.119 | 8.905 | 11,781,079 | +0.75(+9.22%) |
Apr 20, 2009 | 8.589 | 9.007 | 8.153 | 8.153 | 9,880,381 | -0.88(-9.76%) |
Apr 17, 2009 | 9.109 | 9.222 | 8.679 | 9.035 | 12,511,419 | -0.18(-1.96%) |
Apr 16, 2009 | 9.352 | 9.397 | 8.877 | 9.216 | 11,121,764 | -0.07(-0.73%) |
Apr 15, 2009 | 8.843 | 9.307 | 8.572 | 9.284 | 8,054,046 | +0.44(+4.92%) |
Apr 14, 2009 | 9.363 | 9.544 | 8.849 | 8.849 | 9,921,626 | -0.76(-7.94%) |
Apr 13, 2009 | 9.114 | 9.889 | 9.086 | 9.612 | 11,191,572 | +0.28(+3.03%) |
Apr 09, 2009 | 9.086 | 9.765 | 8.832 | 9.329 | 16,531,491 | +0.66(+7.56%) |
Apr 08, 2009 | 8.215 | 8.719 | 8.187 | 8.673 | 10,499,512 | +0.51(+6.31%) |
Apr 07, 2009 | 8.758 | 8.758 | 8.159 | 8.159 | 9,979,772 | -0.68(-7.74%) |
Apr 06, 2009 | 8.764 | 8.950 | 8.662 | 8.843 | 7,934,804 | -0.14(-1.51%) |
Apr 03, 2009 | 8.933 | 9.047 | 8.447 | 8.979 | 10,471,297 | +0.04(+0.44%) |
Apr 02, 2009 | 8.278 | 9.018 | 8.278 | 8.939 | 17,062,558 | +0.70(+8.51%) |
Apr 01, 2009 | 7.678 | 8.295 | 7.605 | 8.238 | 9,025,915 | +0.40(+5.12%) |
Mar 31, 2009 | 7.441 | 8.017 | 7.407 | 7.837 | 11,536,756 | +0.46(+6.29%) |
Mar 30, 2009 | 8.040 | 8.040 | 7.345 | 7.373 | 11,427,596 | -0.91(-10.99%) |
Mar 26, 2009 | 7.961 | 8.413 | 7.543 | 8.283 | 11,979,187 | +0.53(+6.78%) |
Mar 25, 2009 | 7.718 | 8.023 | 7.249 | 7.757 | 10,056,530 | +0.02(+0.22%) |
Mar 24, 2009 | 7.412 | 8.164 | 7.412 | 7.740 | 13,556,518 | -0.38(-4.67%) |
Mar 23, 2009 | 7.379 | 8.119 | 7.339 | 8.119 | 16,450,167 | +1.14(+16.28%) |
Mar 20, 2009 | 6.915 | 7.068 | 6.672 | 6.983 | 15,109,667 | -0.06(-0.84%) |
Mar 19, 2009 | 7.644 | 7.644 | 6.768 | 7.042 | 10,364,031 | -0.44(-5.86%) |
Mar 18, 2009 | 6.904 | 7.480 | 6.621 | 7.480 | 12,193,076 | +0.42(+5.92%) |
Mar 17, 2009 | 6.621 | 7.062 | 6.497 | 7.062 | 7,812,756 | +0.47(+7.21%) |
Mar 16, 2009 | 7.175 | 7.220 | 6.547 | 6.587 | 8,878,306 | -0.36(-5.21%) |
Mar 13, 2009 | 7.164 | 7.178 | 6.694 | 6.949 | 0 | -0.18(-2.46%) |
Mar 12, 2009 | 6.186 | 7.130 | 6.186 | 7.124 | 12,869,536 | +0.60(+9.19%) |
Mar 11, 2009 | 6.400 | 6.700 | 6.039 | 6.525 | 9,409,199 | +0.27(+4.34%) |
Mar 10, 2009 | 5.298 | 6.304 | 5.281 | 6.253 | 11,539,881 | +0.88(+16.30%) |
Mar 09, 2009 | 5.603 | 5.682 | 5.275 | 5.377 | 7,013,886 | -0.18(-3.26%) |
Mar 06, 2009 | 5.648 | 5.716 | 5.298 | 5.558 | 0 | +0.10(+1.87%) |
Mar 05, 2009 | 5.694 | 5.937 | 5.337 | 5.456 | 9,070,238 | -0.47(-7.92%) |
Mar 04, 2009 | 5.405 | 6.112 | 5.405 | 5.925 | 12,374,592 | -0.01(-0.19%) |
Mar 02, 2009 | 6.321 | 6.547 | 5.852 | 5.937 | 11,538,495 | -0.53(-8.14%) |
Feb 27, 2009 | 6.497 | 6.909 | 6.423 | 6.463 | 0 | -0.46(-6.69%) |
Feb 26, 2009 | 7.005 | 7.158 | 6.689 | 6.926 | 9,043,744 | +0.06(+0.82%) |
Feb 25, 2009 | 7.062 | 7.243 | 6.644 | 6.870 | 8,564,127 | -0.29(-4.03%) |
Feb 24, 2009 | 6.265 | 7.175 | 6.265 | 7.158 | 11,702,785 | +0.89(+14.16%) |
Feb 23, 2009 | 7.000 | 7.113 | 6.259 | 6.270 | 10,349,885 | -0.77(-10.92%) |
Feb 20, 2009 | 6.417 | 7.319 | 6.417 | 7.039 | 9,573,848 | +0.09(+1.30%) |
Feb 19, 2009 | 7.232 | 7.435 | 6.932 | 6.949 | 9,166,443 | -0.29(-4.06%) |
Feb 18, 2009 | 7.237 | 7.350 | 6.938 | 7.243 | 7,802,462 | +0.12(+1.75%) |
Feb 17, 2009 | 6.457 | 7.294 | 6.457 | 7.118 | 9,559,105 | -0.41(-5.41%) |
Feb 13, 2009 | 7.543 | 7.701 | 7.316 | 7.526 | 8,288,814 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 7.656 | 6.853 | 7.576 | 7,793,386 | -0.03(-0.45%) |
Feb 11, 2009 | 7.429 | 7.650 | 7.209 | 7.610 | 5,042,876 | +0.38(+5.24%) |
Feb 10, 2009 | 7.718 | 8.001 | 7.124 | 7.232 | 12,132,109 | -0.66(-8.32%) |
Feb 09, 2009 | 8.187 | 8.187 | 7.712 | 7.887 | 4,744,584 | -0.15(-1.83%) |
Feb 06, 2009 | 7.899 | 8.074 | 7.673 | 8.034 | 9,246,057 | +0.29(+3.72%) |
Feb 05, 2009 | 7.011 | 7.989 | 6.864 | 7.746 | 10,101,487 | +0.66(+9.25%) |
Feb 04, 2009 | 7.034 | 7.407 | 6.966 | 7.090 | 4,154,452 | +0.12(+1.70%) |
Feb 03, 2009 | 7.017 | 7.107 | 6.768 | 6.971 | 5,833,572 | -0.09(-1.28%) |
Feb 02, 2009 | 6.457 | 7.124 | 6.333 | 7.062 | 7,397,933 | +0.40(+5.94%) |
Jan 30, 2009 | 6.587 | 6.966 | 6.338 | 6.666 | 0 | +0.15(+2.26%) |
Jan 29, 2009 | 7.017 | 7.175 | 6.451 | 6.519 | 9,858,436 | -0.85(-11.58%) |
Jan 28, 2009 | 7.514 | 7.514 | 6.559 | 7.373 | 9,128,649 | +0.87(+13.39%) |
Jan 27, 2009 | 6.632 | 6.666 | 6.389 | 6.502 | 5,682,500 | +0.01(+0.17%) |
Jan 26, 2009 | 6.971 | 7.039 | 6.299 | 6.491 | 6,816,312 | -0.24(-3.53%) |
Jan 23, 2009 | 6.135 | 6.802 | 5.886 | 6.728 | 6,608,658 | +0.41(+6.54%) |
Jan 22, 2009 | 6.282 | 6.745 | 6.072 | 6.316 | 7,224,184 | -0.21(-3.21%) |
Jan 21, 2009 | 6.502 | 6.677 | 6.022 | 6.525 | 11,675,730 | +0.24(+3.87%) |
Jan 20, 2009 | 6.627 | 7.186 | 6.219 | 6.282 | 8,071,182 | -0.71(-10.11%) |
Jan 16, 2009 | 7.215 | 7.441 | 6.666 | 6.988 | 8,231,877 | -0.02(-0.32%) |
Jan 15, 2009 | 6.881 | 7.509 | 6.615 | 7.011 | 9,770,282 | +0.05(+0.73%) |
Jan 14, 2009 | 7.158 | 7.356 | 6.717 | 6.960 | 7,888,928 | -0.51(-6.88%) |
Jan 13, 2009 | 7.271 | 7.571 | 7.152 | 7.475 | 6,669,250 | +0.07(+0.92%) |
Jan 12, 2009 | 7.633 | 7.774 | 7.282 | 7.407 | 6,851,218 | -0.26(-3.39%) |
Jan 09, 2009 | 7.707 | 7.944 | 7.503 | 7.667 | 6,394,825 | -0.02(-0.29%) |
Jan 08, 2009 | 7.712 | 7.876 | 7.424 | 7.690 | 5,945,855 | -0.12(-1.52%) |
Jan 07, 2009 | 8.046 | 8.210 | 7.752 | 7.808 | 6,312,154 | -0.50(-6.05%) |
Jan 06, 2009 | 8.102 | 8.481 | 8.051 | 8.311 | 6,499,792 | +0.33(+4.18%) |
Jan 05, 2009 | 8.334 | 8.475 | 7.927 | 7.978 | 7,161,742 | -0.50(-5.93%) |
Jan 02, 2009 | 8.198 | 8.481 | 7.870 | 8.481 | 0 | +0.32(+3.88%) |
Jan 01, 2009 | 7.865 | 8.244 | 7.791 | 8.164 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.865 | 8.244 | 7.791 | 8.164 | 3,906,574 | +0.33(+4.18%) |
Dec 30, 2008 | 7.350 | 7.870 | 7.282 | 7.837 | 4,271,017 | +0.57(+7.78%) |
Dec 29, 2008 | 7.401 | 7.418 | 7.062 | 7.271 | 2,646,188 | -0.14(-1.83%) |
Dec 26, 2008 | 7.475 | 7.526 | 7.209 | 7.407 | 1,885,528 | -0.03(-0.46%) |
Dec 24, 2008 | 7.367 | 7.463 | 7.203 | 7.441 | 1,092,072 | +0.15(+2.02%) |
Dec 23, 2008 | 7.435 | 7.480 | 7.152 | 7.294 | 4,120,674 | -0.11(-1.53%) |
Dec 22, 2008 | 7.452 | 7.480 | 7.220 | 7.407 | 6,005,035 | -0.03(-0.38%) |
Dec 19, 2008 | 7.311 | 7.548 | 7.135 | 7.435 | 8,000,840 | +0.35(+4.95%) |
Dec 18, 2008 | 7.475 | 7.582 | 7.011 | 7.085 | 6,292,814 | -0.39(-5.22%) |
Dec 17, 2008 | 7.260 | 7.746 | 7.130 | 7.475 | 7,356,499 | -0.15(-2.00%) |
Dec 16, 2008 | 6.587 | 7.701 | 6.497 | 7.627 | 8,552,656 | +1.19(+18.54%) |
Dec 15, 2008 | 6.740 | 6.796 | 6.293 | 6.434 | 4,705,394 | -0.20(-2.98%) |
Dec 12, 2008 | 6.502 | 6.847 | 6.248 | 6.632 | 9,129,199 | -0.13(-1.92%) |
Dec 11, 2008 | 7.135 | 7.466 | 6.717 | 6.762 | 7,398,672 | -0.46(-6.34%) |
Dec 10, 2008 | 7.107 | 7.350 | 6.841 | 7.220 | 5,494,616 | +0.36(+5.28%) |
Dec 09, 2008 | 7.746 | 7.746 | 6.824 | 6.858 | 9,103,432 | -0.71(-9.34%) |
Dec 08, 2008 | 7.237 | 7.995 | 7.096 | 7.565 | 7,993,111 | +0.55(+7.90%) |
Dec 05, 2008 | 6.293 | 7.068 | 6.135 | 7.011 | 7,349,190 | +0.51(+7.83%) |
Dec 04, 2008 | 6.389 | 7.085 | 6.010 | 6.502 | 8,662,920 | -0.28(-4.09%) |
Dec 03, 2008 | 6.174 | 6.779 | 5.988 | 6.779 | 5,766,913 | +0.33(+5.18%) |
Dec 02, 2008 | 6.248 | 6.491 | 5.818 | 6.446 | 8,548,259 | +0.52(+8.78%) |
Dec 01, 2008 | 6.751 | 6.802 | 5.812 | 5.925 | 8,303,646 | -1.17(-16.49%) |
Nov 28, 2008 | 6.994 | 7.237 | 6.813 | 7.096 | 3,118,097 | +0.10(+1.37%) |
Nov 26, 2008 | 5.892 | 7.022 | 5.892 | 7.000 | 5,739,179 | +0.69(+10.93%) |
Nov 25, 2008 | 6.525 | 6.711 | 5.886 | 6.310 | 8,176,582 | -0.19(-2.96%) |
Nov 24, 2008 | 5.541 | 6.587 | 5.445 | 6.502 | 7,991,629 | +1.27(+24.19%) |
Nov 21, 2008 | 5.043 | 5.371 | 4.721 | 5.236 | 9,427,259 | +0.24(+4.75%) |
Nov 20, 2008 | 5.439 | 5.869 | 4.925 | 4.998 | 11,093,055 | -0.59(-10.62%) |
Nov 19, 2008 | 6.304 | 6.338 | 5.496 | 5.592 | 8,602,478 | -0.71(-11.30%) |
Nov 18, 2008 | 6.355 | 6.434 | 6.005 | 6.304 | 8,101,500 | +0.19(+3.05%) |
Nov 17, 2008 | 6.740 | 6.836 | 6.095 | 6.118 | 8,301,073 | -0.64(-9.53%) |
Nov 14, 2008 | 7.316 | 7.718 | 6.717 | 6.762 | 5,983,569 | -0.72(-9.67%) |
Nov 13, 2008 | 6.655 | 7.526 | 6.231 | 7.486 | 9,771,501 | +0.94(+14.43%) |
Nov 12, 2008 | 6.943 | 7.118 | 6.434 | 6.542 | 4,912,211 | -0.58(-8.10%) |
Nov 11, 2008 | 7.090 | 7.384 | 6.740 | 7.118 | 5,046,739 | -0.07(-0.94%) |
Nov 10, 2008 | 7.837 | 8.255 | 7.045 | 7.186 | 4,233,492 | -0.83(-10.30%) |
Nov 07, 2008 | 7.396 | 8.040 | 7.384 | 8.012 | 5,173,586 | +0.66(+8.92%) |
Nov 06, 2008 | 8.170 | 8.323 | 7.022 | 7.356 | 8,883,704 | -0.89(-10.77%) |
Nov 05, 2008 | 8.922 | 9.380 | 8.159 | 8.244 | 5,565,324 | -0.87(-9.50%) |
Nov 04, 2008 | 8.481 | 9.148 | 8.283 | 9.109 | 8,331,196 | +0.93(+11.33%) |