Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.43 | 12.43 | 11.60 | 12.28 | 7,981,106 | -0.32(-2.52%) |
Oct 29, 2009 | 11.68 | 12.74 | 11.63 | 12.59 | 5,467,786 | +1.16(+10.12%) |
Oct 28, 2009 | 12.34 | 12.55 | 11.38 | 11.44 | 9,389,306 | -1.05(-8.45%) |
Oct 27, 2009 | 12.53 | 12.62 | 11.85 | 12.49 | 5,655,854 | +0.08(+0.68%) |
Oct 26, 2009 | 13.01 | 13.36 | 12.33 | 12.41 | 4,585,536 | -0.45(-3.49%) |
Oct 23, 2009 | 13.01 | 13.15 | 12.80 | 12.86 | 4,326,573 | -0.17(-1.29%) |
Oct 22, 2009 | 13.01 | 13.06 | 12.62 | 13.02 | 4,703,770 | -0.08(-0.64%) |
Oct 21, 2009 | 12.92 | 13.58 | 12.89 | 13.11 | 4,229,543 | -0.02(-0.14%) |
Oct 20, 2009 | 13.00 | 13.21 | 12.96 | 13.13 | 4,446,416 | -0.58(-4.22%) |
Oct 19, 2009 | 13.57 | 13.71 | 13.19 | 13.71 | 4,455,785 | +0.21(+1.59%) |
Oct 16, 2009 | 13.44 | 13.80 | 13.30 | 13.49 | 4,193,834 | +0.03(+0.21%) |
Oct 15, 2009 | 13.80 | 13.98 | 13.37 | 13.46 | 4,736,457 | -0.43(-3.09%) |
Oct 14, 2009 | 14.10 | 14.17 | 13.80 | 13.89 | 3,608,060 | -0.07(-0.47%) |
Oct 13, 2009 | 13.69 | 14.12 | 13.48 | 13.96 | 5,733,852 | +0.34(+2.47%) |
Oct 12, 2009 | 13.99 | 14.14 | 13.41 | 13.62 | 2,939,715 | -0.02(-0.14%) |
Oct 09, 2009 | 13.62 | 13.98 | 13.36 | 13.64 | 3,974,645 | -0.24(-1.75%) |
Oct 08, 2009 | 13.67 | 14.19 | 13.43 | 13.88 | 6,593,660 | +0.34(+2.48%) |
Oct 07, 2009 | 13.77 | 13.89 | 13.27 | 13.55 | 4,796,173 | -0.04(-0.27%) |
Oct 06, 2009 | 13.53 | 14.03 | 13.31 | 13.58 | 6,870,234 | +0.67(+5.21%) |
Oct 05, 2009 | 12.49 | 13.05 | 12.45 | 12.91 | 3,895,785 | +0.54(+4.38%) |
Oct 02, 2009 | 11.94 | 12.73 | 11.80 | 12.37 | 5,722,508 | +0.22(+1.85%) |
Oct 01, 2009 | 13.34 | 13.34 | 12.05 | 12.15 | 5,410,407 | -1.05(-7.99%) |
Sep 30, 2009 | 13.26 | 13.43 | 12.66 | 13.20 | 5,927,459 | +0.34(+2.61%) |
Sep 29, 2009 | 12.21 | 12.98 | 12.16 | 12.87 | 4,219,794 | +0.03(+0.22%) |
Sep 28, 2009 | 12.13 | 12.90 | 12.11 | 12.84 | 4,287,618 | +0.75(+6.18%) |
Sep 25, 2009 | 12.16 | 12.33 | 11.83 | 12.09 | 5,783,503 | -0.33(-2.63%) |
Sep 24, 2009 | 13.25 | 13.30 | 12.29 | 12.42 | 5,627,544 | -0.65(-5.00%) |
Sep 23, 2009 | 13.78 | 13.82 | 13.01 | 13.07 | 5,894,248 | -0.69(-5.02%) |
Sep 22, 2009 | 13.79 | 13.86 | 13.59 | 13.76 | 5,012,656 | +0.69(+5.29%) |
Sep 21, 2009 | 13.14 | 13.15 | 12.52 | 13.07 | 7,175,155 | -0.74(-5.34%) |
Sep 18, 2009 | 13.74 | 14.35 | 13.34 | 13.81 | 13,648,692 | +0.04(+0.27%) |
Sep 17, 2009 | 14.43 | 14.60 | 13.62 | 13.77 | 9,910,935 | -0.65(-4.53%) |
Sep 16, 2009 | 14.59 | 14.81 | 14.41 | 14.42 | 7,138,267 | +0.35(+2.52%) |
Sep 15, 2009 | 13.19 | 14.28 | 13.15 | 14.07 | 7,514,727 | +0.77(+5.75%) |
Sep 14, 2009 | 13.01 | 13.48 | 12.93 | 13.30 | 4,909,819 | +0.21(+1.64%) |
Sep 11, 2009 | 13.30 | 13.48 | 12.89 | 13.09 | 6,143,696 | +0.30(+2.34%) |
Sep 10, 2009 | 12.12 | 12.97 | 12.06 | 12.79 | 5,706,370 | +0.60(+4.90%) |
Sep 09, 2009 | 12.48 | 12.74 | 12.04 | 12.19 | 5,856,912 | -0.32(-2.54%) |
Sep 08, 2009 | 13.65 | 13.88 | 12.48 | 12.51 | 7,988,236 | -0.41(-3.18%) |
Sep 04, 2009 | 13.38 | 13.40 | 12.67 | 12.92 | 8,474,446 | -0.58(-4.29%) |
Sep 03, 2009 | 11.85 | 13.62 | 11.78 | 13.50 | 14,408,807 | +1.89(+16.24%) |
Sep 02, 2009 | 10.54 | 11.67 | 10.45 | 11.61 | 6,382,605 | +1.13(+10.77%) |
Sep 01, 2009 | 10.90 | 11.11 | 10.40 | 10.48 | 2,660,587 | -0.37(-3.44%) |
Aug 31, 2009 | 10.92 | 10.98 | 10.52 | 10.86 | 2,501,719 | -0.36(-3.24%) |
Aug 28, 2009 | 11.17 | 11.39 | 11.14 | 11.22 | 1,458,494 | +0.16(+1.44%) |
Aug 27, 2009 | 10.92 | 11.06 | 10.62 | 11.06 | 1,533,905 | +0.15(+1.37%) |
Aug 26, 2009 | 10.97 | 10.99 | 10.69 | 10.91 | 1,194,684 | -0.06(-0.51%) |
Aug 25, 2009 | 11.17 | 11.26 | 10.89 | 10.97 | 1,459,762 | +0.02(+0.17%) |
Aug 24, 2009 | 11.24 | 11.32 | 10.87 | 10.95 | 1,464,339 | -0.19(-1.68%) |
Aug 21, 2009 | 11.06 | 11.20 | 10.94 | 11.14 | 1,398,118 | +0.43(+4.01%) |
Aug 20, 2009 | 10.62 | 10.88 | 10.55 | 10.71 | 1,601,903 | +0.04(+0.35%) |
Aug 19, 2009 | 10.54 | 10.81 | 10.34 | 10.67 | 1,600,455 | +0.00(+0.00%) |
Aug 18, 2009 | 10.38 | 10.74 | 10.38 | 10.67 | 1,370,736 | +0.09(+0.88%) |
Aug 17, 2009 | 10.88 | 10.98 | 10.36 | 10.58 | 2,890,322 | -0.68(-6.05%) |
Aug 14, 2009 | 11.46 | 11.52 | 11.05 | 11.26 | 1,779,740 | -0.16(-1.39%) |
Aug 13, 2009 | 11.40 | 11.54 | 11.20 | 11.42 | 1,776,277 | +0.31(+2.77%) |
Aug 12, 2009 | 11.04 | 11.20 | 10.88 | 11.11 | 2,122,304 | -0.05(-0.42%) |
Aug 11, 2009 | 10.89 | 11.24 | 10.72 | 11.16 | 2,461,441 | +0.12(+1.10%) |
Aug 10, 2009 | 10.85 | 11.12 | 10.74 | 11.04 | 2,711,550 | -0.04(-0.34%) |
Aug 07, 2009 | 10.64 | 11.13 | 10.63 | 11.07 | 4,286,675 | +0.38(+3.58%) |
Aug 06, 2009 | 10.50 | 10.69 | 10.21 | 10.69 | 2,520,020 | +0.59(+5.82%) |
Aug 05, 2009 | 10.20 | 10.26 | 9.915 | 10.10 | 1,291,089 | +0.03(+0.27%) |
Aug 04, 2009 | 9.934 | 10.36 | 9.934 | 10.07 | 1,468,176 | +0.10(+1.04%) |
Aug 03, 2009 | 10.13 | 10.29 | 9.943 | 9.971 | 1,544,453 | +0.11(+1.14%) |
Jul 31, 2009 | 9.448 | 9.924 | 9.373 | 9.859 | 1,725,514 | +0.35(+3.73%) |
Jul 30, 2009 | 9.467 | 9.635 | 9.299 | 9.504 | 1,518,321 | +0.22(+2.41%) |
Jul 29, 2009 | 9.626 | 9.635 | 9.252 | 9.280 | 2,094,225 | -0.44(-4.51%) |
Jul 28, 2009 | 10.07 | 10.07 | 9.420 | 9.719 | 2,471,324 | -0.54(-5.28%) |
Jul 27, 2009 | 10.40 | 10.51 | 10.20 | 10.26 | 1,879,848 | -0.11(-1.08%) |
Jul 24, 2009 | 10.22 | 10.56 | 10.22 | 10.37 | 1,166 | +0.15(+1.46%) |
Jul 23, 2009 | 10.16 | 10.48 | 10.08 | 10.22 | 3,968,787 | -0.01(-0.09%) |
Jul 22, 2009 | 9.962 | 10.27 | 9.803 | 10.23 | 4,917,728 | +0.22(+2.24%) |
Jul 21, 2009 | 10.12 | 10.20 | 9.682 | 10.01 | 3,299,996 | -0.02(-0.19%) |
Jul 20, 2009 | 9.878 | 10.04 | 9.584 | 10.03 | 3,157,129 | +0.49(+5.09%) |
Jul 17, 2009 | 9.430 | 9.691 | 9.336 | 9.542 | 2,368,219 | +0.16(+1.69%) |
Jul 16, 2009 | 9.215 | 9.607 | 9.215 | 9.383 | 1,969,846 | +0.06(+0.60%) |
Jul 15, 2009 | 9.373 | 9.486 | 9.252 | 9.327 | 1,662,309 | +0.32(+3.52%) |
Jul 14, 2009 | 8.907 | 9.028 | 8.804 | 9.009 | 1,780,415 | +0.31(+3.54%) |
Jul 13, 2009 | 8.319 | 8.701 | 8.319 | 8.701 | 4,468,882 | +0.21(+2.42%) |
Jul 10, 2009 | 8.533 | 8.729 | 8.393 | 8.496 | 2,799,531 | -0.11(-1.30%) |
Jul 09, 2009 | 8.767 | 9.028 | 8.589 | 8.608 | 3,910,972 | +0.06(+0.66%) |
Jul 08, 2009 | 9.355 | 9.355 | 8.309 | 8.552 | 5,573,837 | -0.77(-8.31%) |
Jul 07, 2009 | 9.289 | 9.560 | 9.205 | 9.327 | 1,948,400 | +0.06(+0.60%) |
Jul 06, 2009 | 9.364 | 9.504 | 9.056 | 9.271 | 3,037,691 | -0.38(-3.97%) |
Jul 02, 2009 | 9.672 | 9.971 | 9.448 | 9.654 | 2,660,673 | -0.29(-2.91%) |
Jul 01, 2009 | 9.654 | 10.21 | 9.588 | 9.943 | 2,618,228 | +0.49(+5.24%) |
Jun 30, 2009 | 9.523 | 9.700 | 9.252 | 9.448 | 2,998,614 | -0.17(-1.75%) |
Jun 29, 2009 | 9.943 | 9.943 | 9.528 | 9.616 | 2,436,578 | -0.17(-1.72%) |
Jun 26, 2009 | 9.868 | 9.952 | 9.738 | 9.784 | 3,069,911 | -0.09(-0.95%) |
Jun 25, 2009 | 9.514 | 9.924 | 9.486 | 9.878 | 4,106,402 | +0.55(+5.91%) |
Jun 24, 2009 | 9.028 | 9.448 | 9.028 | 9.327 | 3,748,082 | +0.38(+4.28%) |
Jun 23, 2009 | 8.487 | 9.000 | 8.487 | 8.944 | 3,445,150 | +0.50(+5.97%) |
Jun 22, 2009 | 8.636 | 8.776 | 8.440 | 8.440 | 4,390,182 | -0.30(-3.42%) |
Jun 19, 2009 | 8.580 | 8.851 | 8.459 | 8.739 | 9,661,016 | +0.24(+2.86%) |
Jun 18, 2009 | 9.009 | 9.065 | 8.440 | 8.496 | 8,151,264 | -0.51(-5.70%) |
Jun 17, 2009 | 8.944 | 9.075 | 8.683 | 9.009 | 2,908,882 | +0.10(+1.15%) |
Jun 16, 2009 | 8.972 | 9.121 | 8.683 | 8.907 | 2,368,567 | +0.27(+3.14%) |
Jun 15, 2009 | 9.261 | 9.261 | 8.552 | 8.636 | 3,040,315 | -0.56(-6.09%) |
Jun 12, 2009 | 9.205 | 9.430 | 9.103 | 9.196 | 2,675,035 | -0.21(-2.28%) |
Jun 11, 2009 | 9.514 | 9.560 | 9.261 | 9.411 | 2,404,680 | -0.12(-1.27%) |
Jun 10, 2009 | 9.607 | 9.635 | 9.364 | 9.532 | 2,109,719 | +0.04(+0.39%) |
Jun 09, 2009 | 9.775 | 9.850 | 9.439 | 9.495 | 1,538,845 | -0.04(-0.39%) |
Jun 08, 2009 | 9.289 | 9.546 | 9.149 | 9.532 | 2,428,283 | +0.14(+1.49%) |
Jun 05, 2009 | 9.570 | 9.672 | 9.261 | 9.392 | 3,235,200 | -0.46(-4.64%) |
Jun 04, 2009 | 9.896 | 10.03 | 9.672 | 9.850 | 2,907,215 | +0.15(+1.54%) |
Jun 03, 2009 | 10.34 | 10.34 | 9.495 | 9.700 | 4,131,393 | -0.76(-7.23%) |
Jun 02, 2009 | 10.40 | 10.75 | 10.39 | 10.46 | 3,813,624 | +0.17(+1.63%) |
Jun 01, 2009 | 10.60 | 10.74 | 10.20 | 10.29 | 3,162,311 | -0.23(-2.22%) |
May 29, 2009 | 10.49 | 10.66 | 10.27 | 10.52 | 4,049,067 | +0.36(+3.59%) |
May 28, 2009 | 9.943 | 10.39 | 9.850 | 10.16 | 3,524,876 | +0.40(+4.11%) |
May 27, 2009 | 9.906 | 9.934 | 9.584 | 9.756 | 3,008,071 | -0.10(-1.04%) |
May 26, 2009 | 9.747 | 9.999 | 9.570 | 9.859 | 3,378,400 | -0.28(-2.76%) |
May 22, 2009 | 9.719 | 10.19 | 9.710 | 10.14 | 5,409,566 | +0.59(+6.16%) |
May 21, 2009 | 9.355 | 9.607 | 9.168 | 9.551 | 4,632,195 | +0.07(+0.69%) |
May 20, 2009 | 9.327 | 9.551 | 9.177 | 9.486 | 4,357,016 | +0.26(+2.83%) |
May 19, 2009 | 9.056 | 9.551 | 8.897 | 9.224 | 2,450,386 | +0.11(+1.23%) |
May 18, 2009 | 9.233 | 9.299 | 8.879 | 9.112 | 1,502,100 | -0.07(-0.71%) |
May 15, 2009 | 9.065 | 9.289 | 8.888 | 9.177 | 3,072,130 | +0.05(+0.51%) |
May 14, 2009 | 8.907 | 9.252 | 8.589 | 9.131 | 2,716,805 | -0.08(-0.91%) |
May 13, 2009 | 9.411 | 9.710 | 9.149 | 9.215 | 3,336,861 | -0.25(-2.66%) |
May 12, 2009 | 9.112 | 9.570 | 9.084 | 9.467 | 3,926,618 | +0.38(+4.21%) |
May 11, 2009 | 9.131 | 9.131 | 8.795 | 9.084 | 2,267,712 | -0.18(-1.92%) |
May 08, 2009 | 8.776 | 9.271 | 8.757 | 9.261 | 2,910,125 | +0.43(+4.86%) |
May 07, 2009 | 8.515 | 8.879 | 8.431 | 8.832 | 4,020,075 | +0.49(+5.94%) |
May 06, 2009 | 8.132 | 8.393 | 8.038 | 8.337 | 2,154,410 | +0.38(+4.81%) |
May 05, 2009 | 8.272 | 8.309 | 7.926 | 7.954 | 1,928,148 | -0.15(-1.84%) |
May 04, 2009 | 7.674 | 8.104 | 7.656 | 8.104 | 1,861,802 | +0.53(+7.03%) |
May 01, 2009 | 7.516 | 7.665 | 7.441 | 7.572 | 992,456 | +0.11(+1.50%) |
Apr 30, 2009 | 7.814 | 7.814 | 7.413 | 7.460 | 2,762,821 | -0.28(-3.62%) |
Apr 29, 2009 | 7.889 | 7.898 | 7.609 | 7.740 | 1,543,762 | +0.02(+0.24%) |
Apr 28, 2009 | 7.721 | 7.889 | 7.562 | 7.721 | 1,315,512 | -0.26(-3.27%) |
Apr 27, 2009 | 7.982 | 8.160 | 7.898 | 7.982 | 1,998,661 | -0.03(-0.35%) |
Apr 24, 2009 | 7.600 | 8.122 | 7.534 | 8.010 | 3,616,168 | +0.55(+7.38%) |
Apr 23, 2009 | 7.338 | 7.758 | 7.226 | 7.460 | 2,441,148 | +0.13(+1.78%) |
Apr 22, 2009 | 7.161 | 7.488 | 7.049 | 7.329 | 2,863,126 | +0.25(+3.56%) |
Apr 21, 2009 | 7.329 | 7.469 | 7.011 | 7.077 | 2,544,939 | -0.24(-3.32%) |
Apr 20, 2009 | 7.114 | 7.488 | 7.077 | 7.320 | 1,949,471 | +0.25(+3.57%) |
Apr 17, 2009 | 7.273 | 7.348 | 6.993 | 7.067 | 3,917,903 | -0.31(-4.18%) |
Apr 16, 2009 | 7.740 | 7.740 | 7.292 | 7.376 | 3,338,972 | -0.36(-4.70%) |
Apr 15, 2009 | 7.693 | 7.796 | 7.600 | 7.740 | 2,810,320 | +0.21(+2.73%) |
Apr 14, 2009 | 7.600 | 7.646 | 7.460 | 7.534 | 1,961,804 | +0.03(+0.37%) |
Apr 13, 2009 | 7.516 | 7.609 | 7.422 | 7.506 | 1,662,796 | +0.29(+4.01%) |
Apr 09, 2009 | 7.236 | 7.413 | 7.077 | 7.217 | 1,843,148 | +0.03(+0.39%) |
Apr 08, 2009 | 7.123 | 7.338 | 7.011 | 7.189 | 1,937,015 | +0.18(+2.53%) |
Apr 07, 2009 | 7.021 | 7.142 | 6.974 | 7.011 | 2,628,029 | +0.17(+2.46%) |
Apr 06, 2009 | 7.273 | 7.273 | 6.731 | 6.843 | 4,570,232 | -0.61(-8.15%) |
Apr 03, 2009 | 8.094 | 8.188 | 7.254 | 7.450 | 4,268,376 | -0.65(-8.06%) |
Apr 02, 2009 | 8.057 | 8.150 | 7.758 | 8.104 | 5,172,582 | -0.13(-1.59%) |
Apr 01, 2009 | 8.029 | 8.281 | 7.936 | 8.234 | 4,126,083 | +0.25(+3.16%) |
Mar 31, 2009 | 7.665 | 8.048 | 7.394 | 7.982 | 3,873,543 | +0.44(+5.82%) |
Mar 30, 2009 | 7.777 | 7.908 | 7.329 | 7.544 | 2,803,188 | -0.43(-5.39%) |
Mar 26, 2009 | 8.309 | 8.309 | 7.945 | 7.973 | 2,213,112 | -0.23(-2.84%) |
Mar 25, 2009 | 7.908 | 8.216 | 7.749 | 8.206 | 3,989,778 | +0.38(+4.89%) |
Mar 24, 2009 | 7.572 | 7.992 | 7.413 | 7.824 | 2,667,039 | +0.04(+0.48%) |
Mar 23, 2009 | 7.749 | 7.889 | 7.730 | 7.786 | 3,226,994 | -0.10(-1.30%) |
Mar 20, 2009 | 7.898 | 7.992 | 7.600 | 7.889 | 7,386,418 | -0.07(-0.82%) |
Mar 19, 2009 | 7.488 | 8.029 | 7.469 | 7.954 | 6,188,398 | +0.79(+11.08%) |
Mar 18, 2009 | 6.386 | 7.217 | 6.321 | 7.161 | 4,318,531 | +0.60(+9.10%) |
Mar 17, 2009 | 6.759 | 6.759 | 6.405 | 6.563 | 1,587,583 | -0.16(-2.36%) |
Mar 16, 2009 | 6.675 | 6.787 | 6.535 | 6.722 | 1,543,183 | -0.05(-0.69%) |
Mar 13, 2009 | 6.834 | 6.927 | 6.629 | 6.769 | 0 | +0.09(+1.40%) |
Mar 12, 2009 | 6.283 | 6.759 | 6.227 | 6.675 | 2,759,736 | +0.49(+7.84%) |
Mar 11, 2009 | 6.115 | 6.330 | 6.050 | 6.190 | 2,934,787 | +0.16(+2.63%) |
Mar 10, 2009 | 6.405 | 6.405 | 5.891 | 6.031 | 6,543,191 | -0.81(-11.87%) |
Mar 09, 2009 | 7.198 | 7.226 | 6.769 | 6.843 | 2,357,152 | -0.35(-4.93%) |
Mar 06, 2009 | 7.282 | 7.534 | 7.142 | 7.198 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 7.002 | 7.264 | 6.946 | 7.198 | 5,769,035 | +0.29(+4.19%) |
Mar 04, 2009 | 7.366 | 7.422 | 6.759 | 6.909 | 4,036,257 | -0.24(-3.39%) |
Mar 02, 2009 | 7.488 | 7.590 | 7.058 | 7.152 | 4,667,934 | -0.39(-5.20%) |
Feb 27, 2009 | 7.413 | 7.852 | 7.301 | 7.544 | 0 | +0.29(+3.99%) |
Feb 26, 2009 | 7.021 | 7.357 | 6.909 | 7.254 | 4,704,470 | +0.18(+2.51%) |
Feb 25, 2009 | 7.002 | 7.432 | 6.927 | 7.077 | 6,024,553 | -0.07(-1.04%) |
Feb 24, 2009 | 8.206 | 8.216 | 6.918 | 7.152 | 7,077,777 | -1.01(-12.36%) |
Feb 23, 2009 | 7.786 | 8.272 | 7.572 | 8.160 | 4,926,730 | +0.26(+3.31%) |
Feb 20, 2009 | 8.104 | 8.403 | 7.777 | 7.898 | 0 | +0.16(+2.05%) |
Feb 19, 2009 | 8.113 | 8.178 | 7.656 | 7.740 | 4,317,170 | -0.35(-4.38%) |
Feb 18, 2009 | 8.076 | 8.141 | 7.572 | 8.094 | 6,217,482 | +0.08(+1.05%) |
Feb 17, 2009 | 7.469 | 8.234 | 7.394 | 8.010 | 8,811,264 | +0.64(+8.75%) |
Feb 13, 2009 | 7.226 | 7.422 | 7.049 | 7.366 | 3,331,703 | +0.14(+1.94%) |
Feb 12, 2009 | 7.338 | 7.441 | 7.039 | 7.226 | 3,791,113 | -0.12(-1.65%) |
Feb 11, 2009 | 6.881 | 7.413 | 6.843 | 7.348 | 4,040,453 | +0.61(+9.00%) |
Feb 10, 2009 | 6.955 | 7.133 | 6.675 | 6.741 | 3,016,794 | -0.04(-0.55%) |
Feb 09, 2009 | 6.946 | 7.077 | 6.769 | 6.778 | 3,075,348 | -0.18(-2.55%) |
Feb 06, 2009 | 6.610 | 7.002 | 6.386 | 6.955 | 3,346,035 | +0.22(+3.33%) |
Feb 05, 2009 | 6.759 | 6.843 | 6.601 | 6.731 | 2,101,826 | +0.10(+1.55%) |
Feb 04, 2009 | 6.545 | 6.713 | 6.507 | 6.629 | 2,563,954 | +0.20(+3.05%) |
Feb 03, 2009 | 6.227 | 6.489 | 6.181 | 6.433 | 3,214,620 | +0.22(+3.61%) |
Feb 02, 2009 | 6.218 | 6.517 | 6.050 | 6.209 | 3,373,298 | -0.18(-2.78%) |
Jan 30, 2009 | 6.610 | 6.759 | 6.311 | 6.386 | 0 | +0.01(+0.15%) |
Jan 29, 2009 | 6.087 | 6.423 | 6.003 | 6.377 | 5,012,422 | +0.24(+3.96%) |
Jan 28, 2009 | 6.115 | 6.265 | 6.022 | 6.134 | 3,069,842 | +0.02(+0.31%) |
Jan 27, 2009 | 6.339 | 6.339 | 6.069 | 6.115 | 3,320,969 | -0.34(-5.21%) |
Jan 26, 2009 | 6.545 | 6.769 | 6.330 | 6.451 | 4,946,358 | +0.05(+0.73%) |
Jan 23, 2009 | 6.153 | 6.423 | 6.097 | 6.405 | 5,927,367 | +0.46(+7.69%) |
Jan 22, 2009 | 5.798 | 6.134 | 5.779 | 5.947 | 3,587,946 | +0.02(+0.31%) |
Jan 21, 2009 | 6.059 | 6.059 | 5.669 | 5.928 | 3,448,680 | +0.04(+0.63%) |
Jan 20, 2009 | 5.844 | 6.097 | 5.732 | 5.891 | 4,033,599 | +0.21(+3.61%) |
Jan 16, 2009 | 5.751 | 5.891 | 5.602 | 5.686 | 0 | +0.19(+3.40%) |
Jan 15, 2009 | 5.135 | 5.508 | 4.901 | 5.499 | 3,633,215 | +0.39(+7.68%) |
Jan 14, 2009 | 5.219 | 5.387 | 4.995 | 5.107 | 2,123,606 | -0.27(-5.03%) |
Jan 13, 2009 | 5.060 | 5.490 | 5.060 | 5.378 | 2,670,923 | +0.32(+6.27%) |
Jan 12, 2009 | 5.172 | 5.219 | 4.929 | 5.060 | 1,898,265 | -0.34(-6.23%) |
Jan 09, 2009 | 5.387 | 5.518 | 5.191 | 5.396 | 1,937,586 | +0.05(+0.87%) |
Jan 08, 2009 | 5.294 | 5.462 | 5.247 | 5.350 | 2,814,661 | +0.30(+5.92%) |
Jan 07, 2009 | 5.406 | 5.462 | 5.004 | 5.051 | 2,189,810 | -0.46(-8.31%) |
Jan 06, 2009 | 5.191 | 5.648 | 5.191 | 5.508 | 2,913,294 | +0.18(+3.33%) |
Jan 05, 2009 | 5.574 | 5.574 | 5.294 | 5.331 | 1,989,293 | -0.37(-6.55%) |
Jan 02, 2009 | 5.751 | 5.938 | 5.639 | 5.704 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 5.452 | 5.788 | 5.340 | 5.704 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.452 | 5.788 | 5.340 | 5.704 | 1,435,010 | +0.17(+3.04%) |
Dec 30, 2008 | 5.415 | 5.620 | 5.322 | 5.536 | 1,328,479 | -0.07(-1.17%) |
Dec 29, 2008 | 5.620 | 5.760 | 5.434 | 5.602 | 1,711,292 | -0.09(-1.64%) |
Dec 26, 2008 | 5.228 | 5.826 | 5.154 | 5.695 | 0 | +0.47(+8.93%) |
Dec 24, 2008 | 5.135 | 5.294 | 5.004 | 5.228 | 518,534 | +0.03(+0.54%) |
Dec 23, 2008 | 5.182 | 5.322 | 5.051 | 5.200 | 1,590,996 | +0.02(+0.36%) |
Dec 22, 2008 | 5.331 | 5.406 | 5.079 | 5.182 | 2,057,664 | +0.05(+0.91%) |
Dec 19, 2008 | 5.004 | 5.238 | 4.789 | 5.135 | 6,834,608 | +0.01(+0.18%) |
Dec 18, 2008 | 5.154 | 5.247 | 4.780 | 5.126 | 4,609,012 | -0.09(-1.79%) |
Dec 17, 2008 | 5.443 | 5.602 | 5.135 | 5.219 | 4,295,796 | +0.02(+0.36%) |
Dec 16, 2008 | 4.808 | 5.200 | 4.640 | 5.200 | 3,520,549 | +0.46(+9.65%) |
Dec 15, 2008 | 4.761 | 5.284 | 4.556 | 4.743 | 3,411,054 | +0.11(+2.42%) |
Dec 12, 2008 | 4.341 | 4.631 | 4.304 | 4.631 | 0 | +0.15(+3.33%) |
Dec 11, 2008 | 4.603 | 4.696 | 4.323 | 4.481 | 3,612,946 | +0.07(+1.48%) |
Dec 10, 2008 | 4.145 | 4.640 | 4.145 | 4.416 | 2,545,671 | +0.48(+12.09%) |
Dec 09, 2008 | 3.762 | 4.052 | 3.753 | 3.940 | 1,714,440 | +0.04(+0.96%) |
Dec 08, 2008 | 3.856 | 3.996 | 3.762 | 3.903 | 1,842,876 | +0.22(+6.09%) |
Dec 05, 2008 | 3.473 | 3.688 | 3.249 | 3.678 | 0 | +0.06(+1.55%) |
Dec 04, 2008 | 3.716 | 3.790 | 3.510 | 3.622 | 2,074,560 | -0.13(-3.48%) |
Dec 03, 2008 | 3.716 | 3.884 | 3.660 | 3.753 | 1,860,958 | -0.17(-4.29%) |
Dec 02, 2008 | 3.903 | 4.024 | 3.697 | 3.921 | 2,275,280 | +0.07(+1.94%) |
Dec 01, 2008 | 3.959 | 4.173 | 3.837 | 3.846 | 2,635,852 | -0.54(-12.34%) |
Nov 28, 2008 | 4.201 | 4.388 | 3.987 | 4.388 | 739,767 | +0.20(+4.68%) |
Nov 26, 2008 | 3.968 | 4.192 | 3.828 | 4.192 | 2,161,426 | +0.26(+6.65%) |
Nov 25, 2008 | 3.818 | 3.968 | 3.650 | 3.931 | 3,468,460 | +0.29(+7.95%) |
Nov 24, 2008 | 3.669 | 3.921 | 3.482 | 3.641 | 3,174,981 | +0.18(+5.12%) |
Nov 21, 2008 | 2.876 | 3.473 | 2.511 | 3.464 | 2,421,743 | +0.81(+30.63%) |
Nov 20, 2008 | 2.838 | 2.885 | 2.539 | 2.651 | 2,172,921 | -0.15(-5.33%) |
Nov 19, 2008 | 2.922 | 3.118 | 2.764 | 2.801 | 1,658,422 | -0.06(-1.96%) |
Nov 18, 2008 | 3.034 | 3.184 | 2.745 | 2.857 | 1,705,587 | -0.25(-8.11%) |
Nov 17, 2008 | 3.044 | 3.230 | 2.950 | 3.109 | 1,883,076 | +0.08(+2.78%) |
Nov 14, 2008 | 3.445 | 3.576 | 3.016 | 3.025 | 0 | -0.38(-11.23%) |
Nov 13, 2008 | 3.100 | 3.417 | 2.717 | 3.408 | 2,170,750 | +0.42(+14.06%) |
Nov 12, 2008 | 3.258 | 3.324 | 2.969 | 2.988 | 1,236,983 | -0.43(-12.57%) |
Nov 11, 2008 | 3.380 | 3.566 | 3.230 | 3.417 | 1,317,884 | -0.15(-4.19%) |
Nov 10, 2008 | 3.566 | 3.585 | 3.352 | 3.566 | 1,534,536 | +0.26(+7.91%) |
Nov 07, 2008 | 3.202 | 3.370 | 3.184 | 3.305 | 0 | +0.32(+10.63%) |
Nov 06, 2008 | 3.566 | 3.706 | 2.978 | 2.988 | 3,105,557 | -0.50(-14.44%) |
Nov 05, 2008 | 3.744 | 3.800 | 3.473 | 3.492 | 1,370,242 | -0.24(-6.50%) |
Nov 04, 2008 | 3.314 | 3.781 | 3.314 | 3.734 | 3,438,745 | +0.64(+20.85%) |