Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 5.908 | 5.947 | 5.698 | 5.716 | 13,786,757 | -0.31(-5.08%) |
Oct 29, 2009 | 5.887 | 6.051 | 5.876 | 6.022 | 9,208,798 | +0.34(+5.95%) |
Oct 28, 2009 | 5.773 | 5.816 | 5.670 | 5.684 | 14,748,882 | -0.17(-2.98%) |
Oct 27, 2009 | 5.969 | 6.008 | 5.851 | 5.858 | 10,907,679 | -0.09(-1.44%) |
Oct 26, 2009 | 6.122 | 6.182 | 5.929 | 5.944 | 9,581,301 | -0.15(-2.40%) |
Oct 23, 2009 | 6.115 | 6.126 | 6.055 | 6.090 | 9,305,571 | -0.15(-2.34%) |
Oct 22, 2009 | 6.118 | 6.261 | 6.072 | 6.236 | 6,565,809 | +0.14(+2.22%) |
Oct 21, 2009 | 6.072 | 6.243 | 6.061 | 6.100 | 10,592,037 | -0.01(-0.17%) |
Oct 20, 2009 | 6.054 | 6.111 | 6.051 | 6.111 | 13,537,288 | -0.07(-1.21%) |
Oct 19, 2009 | 6.093 | 6.204 | 6.040 | 6.186 | 10,780,194 | +0.25(+4.20%) |
Oct 16, 2009 | 5.944 | 5.983 | 5.890 | 5.937 | 11,039,966 | -0.14(-2.23%) |
Oct 15, 2009 | 6.008 | 6.083 | 6.008 | 6.072 | 7,767,225 | +0.09(+1.43%) |
Oct 14, 2009 | 5.901 | 5.997 | 5.873 | 5.987 | 12,917,740 | +0.31(+5.52%) |
Oct 13, 2009 | 5.716 | 5.730 | 5.641 | 5.673 | 9,373,913 | -0.09(-1.54%) |
Oct 12, 2009 | 5.860 | 5.869 | 5.759 | 5.762 | 14,260,065 | +0.04(+0.62%) |
Oct 09, 2009 | 5.759 | 5.794 | 5.702 | 5.727 | 26,303,328 | -0.07(-1.29%) |
Oct 08, 2009 | 5.833 | 5.844 | 5.784 | 5.801 | 37,850,620 | +0.04(+0.62%) |
Oct 07, 2009 | 5.773 | 5.830 | 5.698 | 5.766 | 13,694,370 | -0.07(-1.28%) |
Oct 06, 2009 | 5.794 | 5.900 | 5.791 | 5.841 | 16,701,576 | +0.17(+3.01%) |
Oct 05, 2009 | 5.520 | 5.681 | 5.499 | 5.670 | 7,403,906 | +0.25(+4.66%) |
Oct 02, 2009 | 5.396 | 5.470 | 5.378 | 5.417 | 13,273,093 | -0.06(-1.04%) |
Oct 01, 2009 | 5.698 | 5.698 | 5.474 | 5.474 | 8,821,656 | -0.27(-4.77%) |
Sep 30, 2009 | 5.826 | 5.837 | 5.695 | 5.748 | 8,074,165 | -0.03(-0.55%) |
Sep 29, 2009 | 5.812 | 5.844 | 5.752 | 5.780 | 5,414,437 | -0.09(-1.58%) |
Sep 28, 2009 | 5.752 | 5.890 | 5.752 | 5.873 | 3,818,566 | +0.13(+2.29%) |
Sep 25, 2009 | 5.695 | 5.780 | 5.680 | 5.741 | 5,209,582 | -0.02(-0.37%) |
Sep 24, 2009 | 5.922 | 5.944 | 5.702 | 5.762 | 5,809,774 | -0.09(-1.46%) |
Sep 23, 2009 | 5.894 | 5.980 | 5.841 | 5.848 | 7,497,411 | -0.02(-0.42%) |
Sep 22, 2009 | 5.869 | 5.887 | 5.830 | 5.873 | 7,477,836 | +0.12(+2.17%) |
Sep 21, 2009 | 5.691 | 5.777 | 5.680 | 5.748 | 6,786,766 | -0.09(-1.46%) |
Sep 18, 2009 | 5.826 | 5.862 | 5.784 | 5.833 | 7,838,829 | +0.12(+2.12%) |
Sep 17, 2009 | 5.705 | 5.784 | 5.677 | 5.712 | 6,099,980 | -0.03(-0.48%) |
Sep 16, 2009 | 5.752 | 5.809 | 5.721 | 5.740 | 7,995,357 | +0.08(+1.43%) |
Sep 15, 2009 | 5.588 | 5.677 | 5.556 | 5.659 | 5,923,902 | +0.08(+1.40%) |
Sep 14, 2009 | 5.474 | 5.591 | 5.467 | 5.581 | 7,004,548 | +0.04(+0.71%) |
Sep 11, 2009 | 5.595 | 5.620 | 5.488 | 5.542 | 7,318,962 | +0.01(+0.13%) |
Sep 10, 2009 | 5.431 | 5.563 | 5.403 | 5.534 | 10,823,052 | -0.01(-0.26%) |
Sep 09, 2009 | 5.545 | 5.588 | 5.513 | 5.549 | 6,101,666 | +0.02(+0.32%) |
Sep 08, 2009 | 5.545 | 5.567 | 5.502 | 5.531 | 5,689,226 | -0.01(-0.13%) |
Sep 04, 2009 | 5.342 | 5.577 | 5.324 | 5.538 | 6,813,309 | +0.26(+4.92%) |
Sep 03, 2009 | 5.303 | 5.324 | 5.214 | 5.278 | 6,594,468 | +0.14(+2.70%) |
Sep 02, 2009 | 5.122 | 5.189 | 5.082 | 5.139 | 8,307,644 | -0.13(-2.43%) |
Sep 01, 2009 | 5.378 | 5.466 | 5.228 | 5.268 | 11,519,053 | -0.22(-4.08%) |
Aug 31, 2009 | 5.481 | 5.520 | 5.456 | 5.492 | 7,017,770 | -0.03(-0.58%) |
Aug 28, 2009 | 5.599 | 5.616 | 5.499 | 5.524 | 11,331,335 | -0.04(-0.64%) |
Aug 27, 2009 | 5.460 | 5.588 | 5.406 | 5.559 | 5,146,253 | +0.10(+1.76%) |
Aug 26, 2009 | 5.435 | 5.474 | 5.413 | 5.463 | 4,832,906 | +0.01(+0.26%) |
Aug 25, 2009 | 5.442 | 5.520 | 5.421 | 5.449 | 6,415,754 | +0.14(+2.55%) |
Aug 24, 2009 | 5.381 | 5.460 | 5.300 | 5.314 | 8,232,843 | -0.04(-0.80%) |
Aug 21, 2009 | 5.300 | 5.374 | 5.271 | 5.357 | 7,237,830 | +0.15(+2.94%) |
Aug 20, 2009 | 5.125 | 5.221 | 5.107 | 5.203 | 4,656,834 | +0.10(+2.02%) |
Aug 19, 2009 | 4.940 | 5.150 | 4.940 | 5.100 | 6,260,883 | +0.04(+0.77%) |
Aug 18, 2009 | 4.969 | 5.090 | 4.961 | 5.061 | 7,381,839 | +0.12(+2.47%) |
Aug 17, 2009 | 4.969 | 4.972 | 4.919 | 4.939 | 9,767,154 | -0.26(-5.08%) |
Aug 14, 2009 | 5.253 | 5.253 | 5.129 | 5.203 | 7,130,583 | -0.05(-1.02%) |
Aug 13, 2009 | 5.236 | 5.292 | 5.211 | 5.257 | 8,300,067 | +0.06(+1.10%) |
Aug 12, 2009 | 5.107 | 5.232 | 5.107 | 5.200 | 8,048,771 | +0.11(+2.17%) |
Aug 11, 2009 | 5.107 | 5.143 | 5.061 | 5.090 | 5,597,685 | -0.04(-0.76%) |
Aug 10, 2009 | 5.139 | 5.147 | 5.104 | 5.129 | 6,353,127 | -0.03(-0.55%) |
Aug 07, 2009 | 5.203 | 5.211 | 5.150 | 5.157 | 9,863,464 | +0.04(+0.76%) |
Aug 06, 2009 | 5.161 | 5.189 | 5.072 | 5.118 | 8,595,653 | +0.00(+0.07%) |
Aug 05, 2009 | 5.122 | 5.143 | 5.011 | 5.115 | 10,149,733 | -0.04(-0.76%) |
Aug 04, 2009 | 5.118 | 5.186 | 5.100 | 5.154 | 14,999,849 | -0.05(-0.88%) |
Aug 03, 2009 | 5.104 | 5.228 | 5.099 | 5.199 | 8,994,950 | +0.05(+1.02%) |
Jul 31, 2009 | 4.994 | 5.161 | 4.994 | 5.147 | 10,439,189 | +0.17(+3.45%) |
Jul 30, 2009 | 4.929 | 5.015 | 4.880 | 4.975 | 22,139,522 | +0.04(+0.85%) |
Jul 29, 2009 | 4.880 | 4.933 | 4.812 | 4.933 | 10,082,363 | -0.15(-2.94%) |
Jul 28, 2009 | 5.065 | 5.115 | 4.997 | 5.082 | 7,419,631 | +0.05(+0.92%) |
Jul 27, 2009 | 5.004 | 5.065 | 4.947 | 5.036 | 15,605,295 | +0.12(+2.54%) |
Jul 24, 2009 | 4.872 | 4.933 | 4.808 | 4.912 | 12,296,489 | +0.11(+2.37%) |
Jul 23, 2009 | 4.709 | 4.844 | 4.698 | 4.798 | 8,627,922 | +0.14(+2.90%) |
Jul 22, 2009 | 4.606 | 4.723 | 4.591 | 4.662 | 7,438,133 | +0.04(+0.92%) |
Jul 21, 2009 | 4.737 | 4.741 | 4.563 | 4.620 | 10,877,933 | -0.07(-1.52%) |
Jul 20, 2009 | 4.641 | 4.727 | 4.616 | 4.691 | 14,800,962 | +0.16(+3.45%) |
Jul 17, 2009 | 4.527 | 4.563 | 4.485 | 4.534 | 5,147,843 | -0.03(-0.62%) |
Jul 16, 2009 | 4.520 | 4.588 | 4.474 | 4.563 | 7,972,666 | +0.11(+2.48%) |
Jul 15, 2009 | 4.364 | 4.485 | 4.356 | 4.453 | 9,144,291 | +0.22(+5.13%) |
Jul 14, 2009 | 4.239 | 4.264 | 4.186 | 4.235 | 5,607,221 | +0.00(+0.08%) |
Jul 13, 2009 | 4.143 | 4.243 | 4.139 | 4.232 | 8,199,638 | +0.14(+3.39%) |
Jul 10, 2009 | 4.061 | 4.129 | 4.036 | 4.093 | 6,990,227 | -0.06(-1.37%) |
Jul 09, 2009 | 4.146 | 4.189 | 4.082 | 4.150 | 11,849,058 | +0.11(+2.82%) |
Jul 08, 2009 | 4.093 | 4.104 | 3.954 | 4.036 | 13,233,879 | -0.09(-2.24%) |
Jul 07, 2009 | 4.235 | 4.253 | 4.118 | 4.129 | 10,837,123 | -0.07(-1.69%) |
Jul 06, 2009 | 4.132 | 4.210 | 4.114 | 4.200 | 11,157,215 | +0.02(+0.43%) |
Jul 02, 2009 | 4.282 | 4.282 | 4.171 | 4.182 | 16,595,568 | -0.18(-4.08%) |
Jul 01, 2009 | 4.392 | 4.424 | 4.353 | 4.360 | 5,245,759 | +0.05(+1.24%) |
Jun 30, 2009 | 4.342 | 4.346 | 4.242 | 4.307 | 10,356,566 | -0.02(-0.58%) |
Jun 29, 2009 | 4.246 | 4.349 | 4.228 | 4.332 | 6,406,446 | +0.11(+2.70%) |
Jun 26, 2009 | 4.178 | 4.246 | 4.150 | 4.218 | 6,440,704 | +0.03(+0.77%) |
Jun 25, 2009 | 4.068 | 4.207 | 4.068 | 4.186 | 11,860,895 | +0.11(+2.62%) |
Jun 24, 2009 | 4.097 | 4.143 | 4.029 | 4.079 | 6,588,531 | +0.07(+1.69%) |
Jun 23, 2009 | 4.008 | 4.047 | 3.961 | 4.011 | 5,872,025 | +0.05(+1.35%) |
Jun 22, 2009 | 4.025 | 4.033 | 3.944 | 3.958 | 6,613,048 | -0.21(-4.96%) |
Jun 19, 2009 | 4.107 | 4.198 | 4.089 | 4.164 | 6,937,481 | +0.18(+4.56%) |
Jun 18, 2009 | 3.922 | 4.022 | 3.913 | 3.983 | 6,987,529 | +0.10(+2.66%) |
Jun 17, 2009 | 3.901 | 3.940 | 3.815 | 3.879 | 12,305,236 | +0.02(+0.65%) |
Jun 16, 2009 | 3.936 | 3.940 | 3.851 | 3.855 | 12,806,509 | -0.04(-1.10%) |
Jun 15, 2009 | 3.944 | 3.944 | 3.842 | 3.897 | 20,348,466 | -0.16(-3.95%) |
Jun 12, 2009 | 3.990 | 4.068 | 3.961 | 4.057 | 7,581,344 | +0.01(+0.35%) |
Jun 11, 2009 | 3.986 | 4.097 | 3.983 | 4.043 | 9,576,590 | +0.08(+2.07%) |
Jun 10, 2009 | 4.022 | 4.022 | 3.908 | 3.961 | 12,454,001 | +0.05(+1.27%) |
Jun 09, 2009 | 3.876 | 3.944 | 3.855 | 3.912 | 5,117,308 | +0.09(+2.42%) |
Jun 08, 2009 | 3.762 | 3.851 | 3.755 | 3.819 | 7,715,822 | -0.02(-0.65%) |
Jun 05, 2009 | 3.919 | 3.919 | 3.808 | 3.844 | 7,259,122 | -0.01(-0.18%) |
Jun 04, 2009 | 3.812 | 3.876 | 3.766 | 3.851 | 6,933,604 | +0.04(+0.93%) |
Jun 03, 2009 | 3.933 | 3.865 | 3.751 | 3.815 | 10,425,922 | -0.14(-3.60%) |
Jun 02, 2009 | 3.933 | 3.983 | 3.915 | 3.958 | 5,027,668 | +0.02(+0.54%) |
Jun 01, 2009 | 3.883 | 3.972 | 3.869 | 3.936 | 5,034,041 | +0.11(+2.98%) |
May 29, 2009 | 3.823 | 3.840 | 3.758 | 3.823 | 5,685,127 | +0.03(+0.85%) |
May 28, 2009 | 3.734 | 3.812 | 3.673 | 3.791 | 26,468,918 | +0.10(+2.80%) |
May 27, 2009 | 3.769 | 3.801 | 3.673 | 3.687 | 7,557,012 | -0.04(-0.96%) |
May 26, 2009 | 3.595 | 3.744 | 3.584 | 3.723 | 7,034,529 | +0.12(+3.36%) |
May 22, 2009 | 3.613 | 3.648 | 3.577 | 3.602 | 4,845,139 | +0.08(+2.33%) |
May 21, 2009 | 3.492 | 3.545 | 3.474 | 3.520 | 10,761,597 | +0.02(+0.61%) |
May 20, 2009 | 3.591 | 3.620 | 3.492 | 3.499 | 7,273,184 | -0.05(-1.40%) |
May 19, 2009 | 3.513 | 3.609 | 3.499 | 3.548 | 6,122,663 | +0.06(+1.73%) |
May 18, 2009 | 3.331 | 3.488 | 3.331 | 3.488 | 6,651,931 | +0.23(+6.99%) |
May 15, 2009 | 3.310 | 3.351 | 3.228 | 3.260 | 6,117,122 | -0.09(-2.66%) |
May 14, 2009 | 3.242 | 3.388 | 3.232 | 3.349 | 3,872,958 | +0.07(+2.28%) |
May 13, 2009 | 3.349 | 3.392 | 3.260 | 3.274 | 19,546,334 | -0.24(-6.79%) |
May 12, 2009 | 3.527 | 3.556 | 3.435 | 3.513 | 9,272,844 | +0.02(+0.61%) |
May 11, 2009 | 3.481 | 3.548 | 3.459 | 3.492 | 3,730,919 | -0.14(-3.82%) |
May 08, 2009 | 3.470 | 3.630 | 3.463 | 3.630 | 4,519,785 | +0.33(+9.91%) |
May 07, 2009 | 3.459 | 3.467 | 3.278 | 3.303 | 5,602,343 | -0.16(-4.72%) |
May 06, 2009 | 3.381 | 3.516 | 3.335 | 3.467 | 6,535,375 | +0.13(+3.84%) |
May 05, 2009 | 3.385 | 3.395 | 3.310 | 3.338 | 7,804,717 | -0.06(-1.68%) |
May 04, 2009 | 3.235 | 3.413 | 3.221 | 3.395 | 10,203,836 | +0.10(+3.14%) |
May 01, 2009 | 3.193 | 3.410 | 3.193 | 3.292 | 5,242,952 | +0.04(+1.09%) |
Apr 30, 2009 | 3.242 | 3.338 | 3.232 | 3.257 | 6,903,614 | +0.09(+2.92%) |
Apr 29, 2009 | 3.132 | 3.193 | 3.118 | 3.164 | 4,690,375 | +0.19(+6.34%) |
Apr 28, 2009 | 2.883 | 3.032 | 2.858 | 2.975 | 9,461,815 | -0.04(-1.18%) |
Apr 27, 2009 | 3.054 | 3.111 | 3.000 | 3.011 | 5,687,681 | -0.15(-4.84%) |
Apr 24, 2009 | 3.146 | 3.200 | 3.107 | 3.164 | 6,199,891 | +0.09(+2.77%) |
Apr 23, 2009 | 3.043 | 3.093 | 2.968 | 3.079 | 5,167,007 | +0.08(+2.73%) |
Apr 22, 2009 | 2.929 | 3.093 | 2.911 | 2.997 | 7,971,590 | -0.05(-1.75%) |
Apr 21, 2009 | 2.847 | 3.054 | 2.840 | 3.050 | 15,160,937 | +0.10(+3.38%) |
Apr 20, 2009 | 3.068 | 3.068 | 2.943 | 2.951 | 11,984,551 | -0.25(-7.79%) |
Apr 17, 2009 | 3.161 | 3.242 | 3.121 | 3.200 | 6,281,950 | +0.03(+0.90%) |
Apr 16, 2009 | 3.153 | 3.200 | 3.100 | 3.171 | 4,951,662 | +0.06(+1.94%) |
Apr 15, 2009 | 3.007 | 3.125 | 2.986 | 3.111 | 7,092,779 | +0.06(+1.98%) |
Apr 14, 2009 | 3.068 | 3.150 | 3.047 | 3.050 | 7,803,744 | -0.15(-4.67%) |
Apr 13, 2009 | 3.200 | 3.232 | 3.064 | 3.200 | 8,490,952 | +0.07(+2.39%) |
Apr 09, 2009 | 3.022 | 3.125 | 2.993 | 3.125 | 5,626,214 | +0.31(+11.14%) |
Apr 08, 2009 | 2.790 | 2.851 | 2.758 | 2.812 | 4,042,647 | +0.09(+3.13%) |
Apr 07, 2009 | 2.726 | 2.787 | 2.709 | 2.726 | 10,961,897 | -0.07(-2.67%) |
Apr 06, 2009 | 2.769 | 2.801 | 2.730 | 2.801 | 8,695,458 | -0.08(-2.84%) |
Apr 03, 2009 | 2.815 | 2.901 | 2.769 | 2.883 | 9,939,217 | +0.12(+4.38%) |
Apr 02, 2009 | 2.705 | 2.837 | 2.705 | 2.762 | 9,570,361 | +0.22(+8.53%) |
Apr 01, 2009 | 2.431 | 2.552 | 2.424 | 2.545 | 8,161,034 | +0.09(+3.62%) |
Mar 31, 2009 | 2.360 | 2.488 | 2.353 | 2.456 | 9,498,914 | +0.17(+7.31%) |
Mar 30, 2009 | 2.345 | 2.345 | 2.278 | 2.289 | 5,791,770 | -0.38(-14.38%) |
Mar 26, 2009 | 2.634 | 2.687 | 2.598 | 2.673 | 5,619,648 | +0.04(+1.35%) |
Mar 25, 2009 | 2.602 | 2.673 | 2.516 | 2.637 | 6,553,739 | +0.07(+2.77%) |
Mar 24, 2009 | 2.595 | 2.676 | 2.555 | 2.566 | 10,269,964 | -0.14(-5.01%) |
Mar 23, 2009 | 2.598 | 2.716 | 2.591 | 2.701 | 8,315,348 | +0.27(+11.29%) |
Mar 20, 2009 | 2.445 | 2.477 | 2.385 | 2.427 | 7,251,288 | -0.04(-1.73%) |
Mar 19, 2009 | 2.577 | 2.588 | 2.466 | 2.470 | 8,141,560 | -0.05(-1.84%) |
Mar 18, 2009 | 2.360 | 2.523 | 2.306 | 2.516 | 4,840,085 | +0.11(+4.43%) |
Mar 17, 2009 | 2.296 | 2.420 | 2.264 | 2.410 | 4,843,201 | +0.14(+6.11%) |
Mar 16, 2009 | 2.353 | 2.385 | 2.271 | 2.271 | 16,219,423 | -0.02(-0.93%) |
Mar 13, 2009 | 2.274 | 2.292 | 2.200 | 2.292 | 0 | +0.05(+2.38%) |
Mar 12, 2009 | 2.068 | 2.249 | 2.032 | 2.239 | 9,091,723 | +0.16(+7.52%) |
Mar 11, 2009 | 2.121 | 2.164 | 2.039 | 2.082 | 8,763,980 | +0.04(+1.74%) |
Mar 10, 2009 | 1.936 | 2.047 | 1.933 | 2.047 | 20,981,588 | +0.30(+17.35%) |
Mar 09, 2009 | 1.748 | 1.801 | 1.733 | 1.744 | 11,818,975 | -0.12(-6.31%) |
Mar 06, 2009 | 1.851 | 1.886 | 1.801 | 1.861 | 0 | +0.01(+0.38%) |
Mar 05, 2009 | 1.904 | 1.926 | 1.822 | 1.854 | 6,522,611 | -0.17(-8.44%) |
Mar 04, 2009 | 2.018 | 2.079 | 1.979 | 2.025 | 10,414,262 | +0.05(+2.71%) |
Mar 02, 2009 | 2.036 | 2.064 | 1.958 | 1.972 | 11,978,170 | -0.17(-7.97%) |
Feb 27, 2009 | 2.153 | 2.228 | 2.140 | 2.143 | 0 | -0.10(-4.29%) |
Feb 26, 2009 | 2.285 | 2.324 | 2.235 | 2.239 | 8,807,639 | +0.04(+1.62%) |
Feb 25, 2009 | 2.200 | 2.260 | 2.100 | 2.203 | 16,530,235 | -0.00(-0.16%) |
Feb 24, 2009 | 2.093 | 2.224 | 2.075 | 2.207 | 13,395,274 | +0.10(+4.73%) |
Feb 23, 2009 | 2.260 | 2.260 | 2.096 | 2.107 | 16,008,365 | -0.13(-5.73%) |
Feb 20, 2009 | 2.203 | 2.253 | 2.180 | 2.235 | 22,646,918 | -0.06(-2.48%) |
Feb 19, 2009 | 2.381 | 2.388 | 2.281 | 2.292 | 9,962,074 | -0.01(-0.62%) |
Feb 18, 2009 | 2.338 | 2.338 | 2.246 | 2.306 | 9,594,850 | +0.04(+1.73%) |
Feb 17, 2009 | 2.310 | 2.313 | 2.253 | 2.267 | 12,912,286 | -0.30(-11.53%) |
Feb 13, 2009 | 2.595 | 2.632 | 2.559 | 2.563 | 21,405,076 | -0.08(-2.96%) |
Feb 12, 2009 | 2.577 | 2.644 | 2.523 | 2.641 | 22,333,856 | +0.00(+0.13%) |
Feb 11, 2009 | 2.719 | 2.726 | 2.588 | 2.637 | 27,290,040 | +0.04(+1.37%) |
Feb 10, 2009 | 2.797 | 2.833 | 2.588 | 2.602 | 24,995,888 | -0.18(-6.40%) |
Feb 09, 2009 | 2.794 | 2.826 | 2.769 | 2.780 | 19,471,172 | -0.01(-0.51%) |
Feb 06, 2009 | 2.801 | 2.822 | 2.751 | 2.794 | 26,602,434 | +0.04(+1.29%) |
Feb 05, 2009 | 2.676 | 2.805 | 2.612 | 2.758 | 36,610,340 | +0.01(+0.39%) |
Feb 04, 2009 | 2.748 | 2.837 | 2.680 | 2.748 | 16,928,416 | -0.04(-1.53%) |
Feb 03, 2009 | 2.723 | 2.815 | 2.691 | 2.790 | 13,106,467 | +0.10(+3.70%) |
Feb 02, 2009 | 2.641 | 2.716 | 2.634 | 2.691 | 35,466,792 | -0.10(-3.57%) |
Jan 30, 2009 | 2.833 | 2.847 | 2.751 | 2.790 | 0 | +0.11(+4.12%) |
Jan 29, 2009 | 2.869 | 2.890 | 2.652 | 2.680 | 62,738,260 | -0.27(-9.17%) |
Jan 28, 2009 | 2.901 | 3.029 | 2.865 | 2.951 | 27,504,834 | +0.27(+10.24%) |
Jan 27, 2009 | 2.620 | 2.701 | 2.598 | 2.676 | 15,027,600 | +0.11(+4.16%) |
Jan 26, 2009 | 2.602 | 2.673 | 2.502 | 2.570 | 18,109,360 | +0.11(+4.64%) |
Jan 23, 2009 | 2.388 | 2.513 | 2.345 | 2.456 | 26,182,284 | -0.03(-1.15%) |
Jan 22, 2009 | 2.463 | 2.527 | 2.413 | 2.484 | 13,487,911 | -0.07(-2.79%) |
Jan 21, 2009 | 2.491 | 2.563 | 2.424 | 2.555 | 32,491,232 | +0.16(+6.85%) |
Jan 20, 2009 | 2.570 | 2.598 | 2.381 | 2.392 | 62,867,700 | -0.47(-16.42%) |
Jan 16, 2009 | 3.000 | 3.007 | 2.783 | 2.862 | 16,451,399 | -0.04(-1.23%) |
Jan 15, 2009 | 2.872 | 2.975 | 2.769 | 2.897 | 17,769,676 | +0.07(+2.52%) |
Jan 14, 2009 | 2.876 | 2.886 | 2.790 | 2.826 | 11,528,645 | -0.26(-8.42%) |
Jan 13, 2009 | 3.068 | 3.111 | 3.040 | 3.086 | 9,228,418 | -0.10(-3.24%) |
Jan 12, 2009 | 3.292 | 3.314 | 3.153 | 3.189 | 10,609,873 | -0.12(-3.66%) |
Jan 09, 2009 | 3.385 | 3.385 | 3.278 | 3.310 | 6,182,036 | -0.12(-3.63%) |
Jan 08, 2009 | 3.403 | 3.442 | 3.371 | 3.435 | 4,086,885 | +0.00(+0.10%) |
Jan 07, 2009 | 3.445 | 3.481 | 3.403 | 3.431 | 4,290,250 | -0.08(-2.23%) |
Jan 06, 2009 | 3.474 | 3.534 | 3.417 | 3.509 | 7,807,136 | +0.03(+0.92%) |
Jan 05, 2009 | 3.420 | 3.488 | 3.403 | 3.477 | 5,438,951 | -0.02(-0.51%) |
Jan 02, 2009 | 3.403 | 3.520 | 3.388 | 3.495 | 0 | +0.12(+3.48%) |
Jan 01, 2009 | 3.591 | 3.591 | 3.335 | 3.378 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.591 | 3.591 | 3.335 | 3.378 | 9,798,235 | -0.02(-0.73%) |
Dec 30, 2008 | 3.310 | 3.417 | 3.310 | 3.403 | 5,019,223 | +0.11(+3.46%) |
Dec 29, 2008 | 3.317 | 3.346 | 3.264 | 3.289 | 4,253,812 | -0.05(-1.39%) |
Dec 26, 2008 | 3.153 | 3.335 | 3.153 | 3.335 | 2,917,935 | +0.04(+1.19%) |
Dec 24, 2008 | 3.310 | 3.410 | 3.274 | 3.296 | 2,153,766 | -0.01(-0.32%) |
Dec 23, 2008 | 3.310 | 3.346 | 3.267 | 3.306 | 5,734,793 | +0.02(+0.65%) |
Dec 22, 2008 | 3.317 | 3.346 | 3.253 | 3.285 | 6,958,450 | -0.06(-1.70%) |
Dec 19, 2008 | 3.321 | 3.367 | 3.299 | 3.342 | 4,610,323 | +0.02(+0.75%) |
Dec 18, 2008 | 3.435 | 3.481 | 3.292 | 3.317 | 7,210,947 | -0.11(-3.22%) |
Dec 17, 2008 | 3.356 | 3.499 | 3.346 | 3.427 | 12,045,130 | -0.04(-1.03%) |
Dec 16, 2008 | 3.196 | 3.499 | 3.182 | 3.463 | 12,290,013 | +0.31(+9.82%) |
Dec 15, 2008 | 3.128 | 3.196 | 3.104 | 3.153 | 12,125,893 | -0.01(-0.34%) |
Dec 12, 2008 | 2.965 | 3.164 | 2.936 | 3.164 | 8,036,521 | +0.02(+0.79%) |
Dec 11, 2008 | 3.185 | 3.246 | 3.104 | 3.139 | 9,954,631 | -0.01(-0.45%) |
Dec 10, 2008 | 3.100 | 3.164 | 3.082 | 3.153 | 7,073,873 | +0.07(+2.43%) |
Dec 09, 2008 | 3.029 | 3.153 | 2.997 | 3.079 | 12,313,682 | -0.07(-2.37%) |
Dec 08, 2008 | 2.954 | 3.207 | 2.947 | 3.153 | 9,403,161 | +0.29(+10.06%) |
Dec 05, 2008 | 2.755 | 2.883 | 2.719 | 2.865 | 0 | +0.09(+3.34%) |
Dec 04, 2008 | 2.858 | 2.865 | 2.716 | 2.773 | 5,865,166 | -0.08(-2.87%) |
Dec 03, 2008 | 2.780 | 2.886 | 2.723 | 2.854 | 11,383,704 | +0.02(+0.75%) |
Dec 02, 2008 | 2.787 | 2.933 | 2.726 | 2.833 | 13,263,476 | +0.17(+6.42%) |
Dec 01, 2008 | 2.840 | 2.840 | 2.634 | 2.662 | 8,876,950 | -0.32(-10.63%) |
Nov 28, 2008 | 2.936 | 2.993 | 2.915 | 2.979 | 6,658,649 | +0.09(+2.95%) |
Nov 26, 2008 | 2.673 | 2.929 | 2.673 | 2.894 | 10,143,150 | +0.10(+3.70%) |
Nov 25, 2008 | 2.694 | 2.851 | 2.676 | 2.790 | 11,810,813 | +0.14(+5.09%) |
Nov 24, 2008 | 2.591 | 2.719 | 2.399 | 2.655 | 11,418,041 | +0.23(+9.54%) |
Nov 21, 2008 | 2.232 | 2.488 | 2.232 | 2.424 | 11,909,629 | +0.27(+12.38%) |
Nov 20, 2008 | 2.264 | 2.392 | 2.139 | 2.157 | 31,002,776 | -0.26(-10.88%) |
Nov 19, 2008 | 2.741 | 2.741 | 2.410 | 2.420 | 14,157,827 | -0.43(-15.11%) |
Nov 18, 2008 | 2.847 | 2.876 | 2.716 | 2.851 | 11,503,611 | +0.01(+0.38%) |
Nov 17, 2008 | 2.858 | 2.965 | 2.812 | 2.840 | 10,099,536 | -0.24(-7.85%) |
Nov 14, 2008 | 3.648 | 3.648 | 3.043 | 3.082 | 0 | -0.34(-9.98%) |
Nov 13, 2008 | 3.143 | 3.424 | 2.993 | 3.424 | 17,935,216 | +0.43(+14.52%) |
Nov 12, 2008 | 3.189 | 3.257 | 2.940 | 2.990 | 12,899,775 | -0.25(-7.69%) |
Nov 11, 2008 | 3.353 | 3.360 | 3.207 | 3.239 | 15,122,352 | -0.27(-7.80%) |
Nov 10, 2008 | 3.566 | 3.645 | 3.442 | 3.513 | 9,550,244 | -0.31(-8.19%) |
Nov 07, 2008 | 3.620 | 3.830 | 3.620 | 3.826 | 8,280,261 | +0.23(+6.54%) |
Nov 06, 2008 | 3.734 | 3.826 | 3.556 | 3.591 | 6,053,950 | -0.22(-5.79%) |
Nov 05, 2008 | 3.983 | 4.093 | 3.773 | 3.812 | 7,139,411 | -0.22(-5.39%) |
Nov 04, 2008 | 3.855 | 4.040 | 3.851 | 4.029 | 9,238,341 | +0.30(+7.91%) |