Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.55 | 12.55 | 11.81 | 12.05 | 12,112,866 | -0.50(-4.00%) |
Oct 29, 2009 | 12.00 | 12.63 | 12.00 | 12.55 | 12,656,348 | +0.76(+6.46%) |
Oct 28, 2009 | 12.54 | 12.59 | 11.41 | 11.79 | 33,546,568 | -0.43(-3.54%) |
Oct 27, 2009 | 12.36 | 12.57 | 12.20 | 12.22 | 9,305,593 | -0.17(-1.35%) |
Oct 26, 2009 | 12.78 | 13.07 | 12.34 | 12.39 | 8,421,241 | -0.42(-3.29%) |
Oct 23, 2009 | 12.77 | 12.87 | 12.61 | 12.81 | 9,714,638 | -0.36(-2.71%) |
Oct 22, 2009 | 12.88 | 13.23 | 12.57 | 13.16 | 11,896,811 | +0.33(+2.57%) |
Oct 21, 2009 | 13.08 | 13.38 | 12.77 | 12.83 | 7,600,900 | -0.32(-2.42%) |
Oct 20, 2009 | 13.03 | 13.22 | 13.00 | 13.15 | 11,081,151 | -0.17(-1.30%) |
Oct 19, 2009 | 13.06 | 13.35 | 13.00 | 13.33 | 11,045,459 | +0.28(+2.15%) |
Oct 16, 2009 | 13.60 | 13.61 | 12.99 | 13.04 | 13,347,752 | -0.63(-4.62%) |
Oct 15, 2009 | 13.10 | 13.71 | 12.94 | 13.68 | 24,417,532 | +0.50(+3.81%) |
Oct 14, 2009 | 12.87 | 13.20 | 12.85 | 13.17 | 9,103,780 | +0.46(+3.61%) |
Oct 13, 2009 | 12.61 | 12.76 | 12.39 | 12.72 | 7,572,748 | +0.10(+0.77%) |
Oct 12, 2009 | 12.65 | 12.78 | 12.50 | 12.62 | 5,236,063 | +0.10(+0.82%) |
Oct 09, 2009 | 12.53 | 12.61 | 12.35 | 12.52 | 6,636,261 | -0.03(-0.26%) |
Oct 08, 2009 | 11.88 | 12.72 | 11.88 | 12.55 | 13,823,314 | +0.76(+6.46%) |
Oct 07, 2009 | 11.93 | 12.00 | 11.71 | 11.79 | 7,432,849 | -0.18(-1.49%) |
Oct 06, 2009 | 11.94 | 12.08 | 11.78 | 11.96 | 11,864,359 | +0.21(+1.79%) |
Oct 05, 2009 | 11.67 | 11.95 | 11.48 | 11.75 | 10,249,263 | +0.21(+1.78%) |
Oct 02, 2009 | 11.27 | 11.74 | 11.00 | 11.55 | 13,830,142 | +0.02(+0.19%) |
Oct 01, 2009 | 12.02 | 12.15 | 11.53 | 11.53 | 12,337,370 | -0.48(-3.96%) |
Sep 30, 2009 | 12.40 | 12.42 | 11.82 | 12.00 | 11,246,862 | -0.29(-2.37%) |
Sep 29, 2009 | 12.02 | 12.46 | 11.98 | 12.29 | 12,197,291 | +0.32(+2.71%) |
Sep 28, 2009 | 11.83 | 12.07 | 11.69 | 11.97 | 10,757,007 | +0.25(+2.12%) |
Sep 25, 2009 | 11.44 | 11.85 | 11.23 | 11.72 | 13,651,250 | +0.19(+1.64%) |
Sep 24, 2009 | 12.20 | 12.26 | 11.47 | 11.53 | 13,883,109 | -0.64(-5.28%) |
Sep 23, 2009 | 12.41 | 12.55 | 12.17 | 12.18 | 9,067,639 | -0.17(-1.36%) |
Sep 22, 2009 | 12.31 | 12.56 | 12.16 | 12.34 | 14,092,283 | +0.10(+0.79%) |
Sep 21, 2009 | 12.44 | 12.44 | 11.94 | 12.25 | 17,765,652 | -0.25(-1.99%) |
Sep 18, 2009 | 13.07 | 13.13 | 12.48 | 12.49 | 24,003,630 | -0.52(-3.98%) |
Sep 17, 2009 | 13.53 | 13.63 | 13.00 | 13.01 | 16,275,379 | -0.35(-2.61%) |
Sep 16, 2009 | 13.27 | 13.66 | 13.09 | 13.36 | 19,082,718 | -0.10(-0.74%) |
Sep 15, 2009 | 13.08 | 13.57 | 13.05 | 13.46 | 14,386,752 | +0.42(+3.19%) |
Sep 14, 2009 | 12.51 | 13.06 | 12.50 | 13.04 | 11,622,519 | +0.37(+2.94%) |
Sep 11, 2009 | 13.00 | 13.08 | 12.62 | 12.67 | 12,697,772 | -0.22(-1.68%) |
Sep 10, 2009 | 12.57 | 12.92 | 12.43 | 12.89 | 11,066,712 | +0.28(+2.23%) |
Sep 09, 2009 | 12.47 | 12.71 | 12.39 | 12.61 | 10,804,117 | +0.12(+0.95%) |
Sep 08, 2009 | 12.34 | 12.50 | 12.16 | 12.49 | 12,464,367 | +0.37(+3.07%) |
Sep 04, 2009 | 11.94 | 12.17 | 11.82 | 12.12 | 9,595,118 | +0.16(+1.36%) |
Sep 03, 2009 | 11.97 | 12.09 | 11.60 | 11.95 | 13,715,981 | +0.13(+1.10%) |
Sep 02, 2009 | 11.77 | 11.95 | 11.46 | 11.82 | 11,241,540 | +0.05(+0.46%) |
Sep 01, 2009 | 12.34 | 12.66 | 11.73 | 11.77 | 18,837,472 | -0.62(-5.02%) |
Aug 31, 2009 | 11.93 | 12.41 | 11.66 | 12.39 | 19,449,550 | +0.31(+2.56%) |
Aug 28, 2009 | 12.15 | 12.34 | 12.01 | 12.08 | 12,094,479 | +0.04(+0.36%) |
Aug 27, 2009 | 11.67 | 12.11 | 11.54 | 12.04 | 15,689,200 | +0.45(+3.91%) |
Aug 26, 2009 | 11.54 | 11.87 | 11.34 | 11.59 | 15,359,358 | -0.01(-0.05%) |
Aug 25, 2009 | 11.37 | 11.68 | 11.32 | 11.59 | 15,314,113 | +0.32(+2.83%) |
Aug 24, 2009 | 11.55 | 11.71 | 11.20 | 11.27 | 17,394,480 | -0.16(-1.42%) |
Aug 21, 2009 | 11.05 | 11.52 | 11.05 | 11.44 | 14,830,217 | +0.53(+4.85%) |
Aug 20, 2009 | 10.88 | 11.07 | 10.77 | 10.91 | 9,674,548 | +0.03(+0.30%) |
Aug 19, 2009 | 10.39 | 10.89 | 10.19 | 10.87 | 14,054,291 | +0.20(+1.87%) |
Aug 18, 2009 | 10.52 | 10.74 | 10.38 | 10.67 | 13,220,940 | +0.34(+3.28%) |
Aug 17, 2009 | 10.42 | 10.62 | 10.19 | 10.34 | 16,008,171 | -0.46(-4.25%) |
Aug 14, 2009 | 11.28 | 11.34 | 10.19 | 10.79 | 15,118,433 | -0.44(-3.94%) |
Aug 13, 2009 | 10.99 | 11.29 | 10.86 | 11.24 | 18,093,706 | +0.36(+3.28%) |
Aug 12, 2009 | 10.70 | 11.04 | 10.63 | 10.88 | 17,463,818 | +0.43(+4.13%) |
Aug 11, 2009 | 10.53 | 10.59 | 10.26 | 10.45 | 11,095,217 | -0.12(-1.17%) |
Aug 10, 2009 | 10.64 | 10.69 | 10.44 | 10.57 | 14,163,379 | -0.32(-2.97%) |
Aug 07, 2009 | 10.73 | 11.04 | 10.53 | 10.90 | 15,112,649 | +0.41(+3.91%) |
Aug 06, 2009 | 10.72 | 10.78 | 10.32 | 10.49 | 14,050,114 | -0.16(-1.47%) |
Aug 05, 2009 | 10.72 | 10.77 | 10.47 | 10.64 | 12,303,314 | +0.04(+0.41%) |
Aug 04, 2009 | 10.23 | 10.71 | 10.23 | 10.60 | 18,359,612 | +0.30(+2.88%) |
Aug 03, 2009 | 10.33 | 10.50 | 10.24 | 10.30 | 15,700,665 | +0.15(+1.44%) |
Jul 31, 2009 | 10.06 | 10.40 | 10.06 | 10.16 | 15,586,853 | +0.04(+0.37%) |
Jul 30, 2009 | 10.26 | 10.57 | 10.05 | 10.12 | 20,395,760 | +0.19(+1.90%) |
Jul 29, 2009 | 9.902 | 10.08 | 9.595 | 9.929 | 16,586,365 | -0.01(-0.11%) |
Jul 28, 2009 | 9.929 | 10.17 | 9.654 | 9.940 | 13,127,909 | -0.03(-0.32%) |
Jul 27, 2009 | 10.11 | 10.19 | 9.827 | 9.972 | 16,839,810 | -0.13(-1.33%) |
Jul 24, 2009 | 9.724 | 10.12 | 9.724 | 10.11 | 1,466 | +0.30(+3.08%) |
Jul 23, 2009 | 9.719 | 10.04 | 9.535 | 9.805 | 16,361,266 | +0.25(+2.66%) |
Jul 22, 2009 | 9.303 | 9.694 | 9.303 | 9.551 | 13,516,298 | +0.08(+0.80%) |
Jul 21, 2009 | 9.373 | 9.708 | 9.244 | 9.476 | 25,253,382 | +0.57(+6.43%) |
Jul 20, 2009 | 8.898 | 9.092 | 8.801 | 8.903 | 16,158,730 | +0.13(+1.48%) |
Jul 17, 2009 | 8.704 | 8.963 | 8.655 | 8.774 | 12,294,400 | +0.06(+0.68%) |
Jul 16, 2009 | 8.639 | 8.806 | 8.523 | 8.714 | 11,438,871 | +0.06(+0.69%) |
Jul 15, 2009 | 8.369 | 8.693 | 8.369 | 8.655 | 13,491,773 | +0.43(+5.25%) |
Jul 14, 2009 | 8.045 | 8.223 | 7.899 | 8.223 | 9,794,917 | +0.22(+2.70%) |
Jul 13, 2009 | 7.856 | 8.040 | 7.829 | 8.007 | 10,586,360 | +0.08(+0.95%) |
Jul 10, 2009 | 7.694 | 7.959 | 7.559 | 7.932 | 9,083,824 | +0.10(+1.24%) |
Jul 09, 2009 | 7.791 | 7.942 | 7.602 | 7.834 | 10,559,496 | +0.15(+1.90%) |
Jul 08, 2009 | 7.591 | 7.794 | 7.460 | 7.689 | 13,371,688 | +0.13(+1.79%) |
Jul 07, 2009 | 7.921 | 7.964 | 7.537 | 7.554 | 11,632,980 | -0.41(-5.15%) |
Jul 06, 2009 | 7.878 | 8.094 | 7.791 | 7.964 | 8,618,149 | -0.05(-0.61%) |
Jul 02, 2009 | 8.099 | 8.336 | 7.964 | 8.013 | 11,802,532 | -0.25(-3.01%) |
Jul 01, 2009 | 8.218 | 8.585 | 8.218 | 8.261 | 11,795,157 | +0.09(+1.12%) |
Jun 30, 2009 | 7.878 | 8.369 | 7.872 | 8.169 | 21,287,904 | +0.38(+4.92%) |
Jun 29, 2009 | 7.554 | 7.888 | 7.489 | 7.786 | 15,728,972 | +0.25(+3.30%) |
Jun 26, 2009 | 7.672 | 7.764 | 7.429 | 7.537 | 12,317,068 | -0.25(-3.26%) |
Jun 25, 2009 | 7.726 | 7.813 | 7.662 | 7.791 | 12,628,089 | +0.25(+3.37%) |
Jun 24, 2009 | 7.138 | 7.753 | 7.122 | 7.537 | 21,831,708 | +0.48(+6.73%) |
Jun 23, 2009 | 6.668 | 7.208 | 6.620 | 7.062 | 30,440,568 | +0.30(+4.39%) |
Jun 22, 2009 | 7.262 | 7.262 | 6.749 | 6.765 | 17,193,786 | -0.66(-8.87%) |
Jun 19, 2009 | 7.818 | 7.880 | 7.381 | 7.424 | 19,634,350 | -0.22(-2.83%) |
Jun 18, 2009 | 7.478 | 7.764 | 7.424 | 7.640 | 12,892,348 | +0.17(+2.24%) |
Jun 17, 2009 | 7.575 | 7.651 | 7.211 | 7.473 | 21,643,204 | -0.49(-6.17%) |
Jun 16, 2009 | 8.191 | 8.326 | 7.726 | 7.964 | 16,702,508 | -0.23(-2.77%) |
Jun 15, 2009 | 8.369 | 8.412 | 8.142 | 8.191 | 12,375,872 | -0.35(-4.05%) |
Jun 12, 2009 | 8.320 | 8.558 | 8.102 | 8.536 | 10,556,971 | +0.15(+1.74%) |
Jun 11, 2009 | 8.525 | 8.617 | 8.331 | 8.390 | 14,384,070 | -0.11(-1.27%) |
Jun 10, 2009 | 7.991 | 8.558 | 7.991 | 8.498 | 20,067,758 | +0.61(+7.73%) |
Jun 09, 2009 | 8.007 | 8.115 | 7.591 | 7.888 | 17,507,598 | -0.06(-0.75%) |
Jun 08, 2009 | 7.748 | 8.061 | 7.721 | 7.948 | 13,421,997 | +0.13(+1.66%) |
Jun 05, 2009 | 8.018 | 8.072 | 7.559 | 7.818 | 11,749,247 | -0.08(-1.03%) |
Jun 04, 2009 | 7.613 | 7.937 | 7.440 | 7.899 | 9,970,796 | +0.32(+4.28%) |
Jun 03, 2009 | 7.694 | 7.807 | 7.435 | 7.575 | 11,575,391 | -0.23(-2.97%) |
Jun 02, 2009 | 7.905 | 7.980 | 7.775 | 7.807 | 13,156,456 | -0.08(-1.03%) |
Jun 01, 2009 | 7.888 | 8.077 | 7.834 | 7.888 | 14,326,772 | +0.13(+1.67%) |
May 29, 2009 | 7.797 | 7.824 | 7.548 | 7.759 | 10,523,244 | +0.05(+0.70%) |
May 28, 2009 | 7.613 | 7.775 | 7.365 | 7.705 | 11,694,320 | +0.26(+3.56%) |
May 27, 2009 | 8.175 | 8.207 | 7.397 | 7.440 | 16,817,552 | -0.64(-7.89%) |
May 26, 2009 | 7.570 | 8.137 | 7.564 | 8.077 | 14,465,933 | +0.35(+4.54%) |
May 22, 2009 | 7.575 | 7.915 | 7.532 | 7.726 | 8,675,729 | +0.19(+2.58%) |
May 21, 2009 | 7.440 | 7.656 | 7.273 | 7.532 | 13,506,805 | -0.06(-0.85%) |
May 20, 2009 | 7.802 | 8.315 | 7.548 | 7.597 | 18,543,124 | -0.13(-1.68%) |
May 19, 2009 | 7.397 | 7.851 | 7.219 | 7.726 | 17,456,776 | +0.38(+5.14%) |
May 18, 2009 | 6.862 | 7.370 | 6.830 | 7.348 | 12,079,278 | +0.60(+8.97%) |
May 15, 2009 | 6.798 | 7.073 | 6.587 | 6.744 | 13,699,488 | -0.01(-0.08%) |
May 14, 2009 | 6.452 | 6.873 | 6.285 | 6.749 | 14,228,970 | +0.24(+3.65%) |
May 13, 2009 | 6.954 | 6.981 | 6.151 | 6.512 | 18,262,782 | -0.79(-10.80%) |
May 12, 2009 | 7.397 | 7.419 | 6.889 | 7.300 | 21,330,510 | -0.26(-3.43%) |
May 11, 2009 | 7.937 | 7.937 | 7.359 | 7.559 | 14,827,802 | -0.19(-2.51%) |
May 08, 2009 | 7.186 | 7.753 | 7.186 | 7.753 | 13,472,887 | +0.63(+8.87%) |
May 07, 2009 | 7.672 | 7.791 | 6.992 | 7.122 | 17,445,872 | -0.43(-5.72%) |
May 06, 2009 | 7.505 | 7.699 | 7.343 | 7.554 | 16,076,143 | +0.23(+3.10%) |
May 05, 2009 | 7.624 | 7.635 | 7.170 | 7.327 | 24,074,830 | -0.31(-4.10%) |
May 04, 2009 | 7.176 | 7.818 | 7.127 | 7.640 | 33,479,108 | +0.60(+8.51%) |
May 01, 2009 | 6.933 | 7.143 | 6.868 | 7.041 | 21,128,506 | +0.21(+3.00%) |
Apr 30, 2009 | 6.544 | 7.014 | 6.366 | 6.835 | 29,693,212 | +0.95(+16.15%) |
Apr 29, 2009 | 5.750 | 6.074 | 5.734 | 5.885 | 18,132,832 | +0.26(+4.71%) |
Apr 28, 2009 | 5.496 | 5.766 | 5.496 | 5.621 | 13,240,943 | -0.04(-0.76%) |
Apr 27, 2009 | 5.702 | 5.788 | 5.410 | 5.664 | 23,139,296 | -0.20(-3.41%) |
Apr 24, 2009 | 5.205 | 5.966 | 5.205 | 5.864 | 24,408,012 | +0.67(+12.89%) |
Apr 23, 2009 | 5.318 | 5.318 | 4.994 | 5.194 | 15,228,620 | +0.10(+1.91%) |
Apr 22, 2009 | 4.805 | 5.453 | 4.741 | 5.097 | 24,715,140 | +0.35(+7.39%) |
Apr 21, 2009 | 4.352 | 4.800 | 4.303 | 4.746 | 17,594,106 | +0.56(+13.27%) |
Apr 20, 2009 | 4.589 | 4.589 | 4.168 | 4.190 | 15,334,243 | -0.57(-12.02%) |
Apr 17, 2009 | 4.751 | 4.859 | 4.535 | 4.762 | 19,852,956 | +0.04(+0.80%) |
Apr 16, 2009 | 4.908 | 4.930 | 4.535 | 4.724 | 24,235,592 | -0.03(-0.57%) |
Apr 15, 2009 | 4.184 | 4.930 | 4.103 | 4.751 | 44,817,096 | +0.85(+21.88%) |
Apr 14, 2009 | 4.228 | 4.228 | 3.871 | 3.898 | 13,415,376 | -0.36(-8.38%) |
Apr 13, 2009 | 4.179 | 4.309 | 4.049 | 4.255 | 8,968,099 | +0.03(+0.77%) |
Apr 09, 2009 | 4.076 | 4.233 | 3.985 | 4.222 | 11,754,581 | +0.35(+9.07%) |
Apr 08, 2009 | 3.817 | 3.941 | 3.769 | 3.871 | 13,130,347 | +0.17(+4.52%) |
Apr 07, 2009 | 3.898 | 3.898 | 3.688 | 3.704 | 12,604,228 | -0.31(-7.67%) |
Apr 06, 2009 | 4.082 | 4.184 | 3.796 | 4.012 | 17,235,664 | -0.29(-6.66%) |
Apr 03, 2009 | 4.400 | 4.400 | 4.103 | 4.298 | 12,781,043 | -0.04(-0.87%) |
Apr 02, 2009 | 4.276 | 4.400 | 4.211 | 4.336 | 19,208,918 | +0.29(+7.21%) |
Apr 01, 2009 | 3.779 | 4.076 | 3.672 | 4.044 | 14,396,190 | +0.24(+6.39%) |
Mar 31, 2009 | 4.028 | 4.136 | 3.774 | 3.801 | 17,775,262 | -0.19(-4.74%) |
Mar 30, 2009 | 4.184 | 4.184 | 3.931 | 3.990 | 13,325,236 | -0.53(-11.71%) |
Mar 26, 2009 | 4.568 | 4.784 | 4.444 | 4.519 | 26,639,952 | +0.10(+2.20%) |
Mar 25, 2009 | 5.043 | 5.097 | 4.168 | 4.422 | 27,259,900 | -0.55(-10.98%) |
Mar 24, 2009 | 4.217 | 5.075 | 4.201 | 4.967 | 34,115,380 | +0.56(+12.61%) |
Mar 23, 2009 | 4.006 | 4.417 | 4.006 | 4.411 | 19,696,682 | +0.59(+15.40%) |
Mar 20, 2009 | 3.985 | 4.087 | 3.677 | 3.823 | 18,464,688 | -0.33(-7.87%) |
Mar 19, 2009 | 4.287 | 4.314 | 3.963 | 4.149 | 18,055,692 | -0.04(-1.05%) |
Mar 18, 2009 | 3.952 | 4.222 | 3.774 | 4.193 | 23,440,462 | +0.27(+6.98%) |
Mar 17, 2009 | 3.493 | 3.990 | 3.423 | 3.920 | 35,531,768 | +0.50(+14.69%) |
Mar 16, 2009 | 3.369 | 3.774 | 3.369 | 3.418 | 22,894,530 | +0.09(+2.59%) |
Mar 13, 2009 | 3.240 | 3.423 | 3.207 | 3.331 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.007 | 3.191 | 2.932 | 3.164 | 16,017,950 | +0.21(+7.13%) |
Mar 11, 2009 | 2.932 | 2.997 | 2.786 | 2.953 | 20,548,558 | +0.31(+11.86%) |
Mar 10, 2009 | 2.440 | 2.673 | 2.430 | 2.640 | 17,920,094 | +0.26(+11.14%) |
Mar 09, 2009 | 2.181 | 2.403 | 2.160 | 2.376 | 18,306,852 | +0.17(+7.58%) |
Mar 06, 2009 | 2.311 | 2.381 | 2.122 | 2.208 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.473 | 2.473 | 2.224 | 2.252 | 16,123,586 | -0.25(-9.94%) |
Mar 04, 2009 | 2.619 | 2.619 | 2.435 | 2.500 | 25,592,886 | -0.26(-9.57%) |
Mar 02, 2009 | 2.964 | 3.094 | 2.727 | 2.764 | 20,002,038 | -0.31(-10.02%) |
Feb 27, 2009 | 3.072 | 3.283 | 3.002 | 3.072 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.391 | 3.429 | 3.110 | 3.132 | 16,601,907 | -0.12(-3.65%) |
Feb 25, 2009 | 3.477 | 3.488 | 3.207 | 3.250 | 17,682,256 | -0.24(-6.95%) |
Feb 24, 2009 | 3.132 | 3.526 | 2.921 | 3.493 | 23,167,066 | +0.39(+12.52%) |
Feb 23, 2009 | 3.348 | 3.348 | 3.094 | 3.105 | 11,437,767 | -0.20(-6.05%) |
Feb 20, 2009 | 3.321 | 3.380 | 3.126 | 3.304 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.569 | 3.623 | 3.342 | 3.364 | 10,180,400 | -0.13(-3.71%) |
Feb 18, 2009 | 3.526 | 3.639 | 3.385 | 3.493 | 20,178,774 | -0.03(-0.77%) |
Feb 17, 2009 | 3.650 | 3.650 | 3.488 | 3.520 | 20,540,974 | -0.20(-5.37%) |
Feb 13, 2009 | 3.828 | 3.925 | 3.720 | 3.720 | 18,396,394 | -0.22(-5.49%) |
Feb 12, 2009 | 3.769 | 3.952 | 3.736 | 3.936 | 19,804,794 | +0.05(+1.39%) |
Feb 11, 2009 | 4.136 | 4.157 | 3.526 | 3.882 | 19,316,520 | -0.30(-7.11%) |
Feb 10, 2009 | 4.395 | 4.395 | 4.082 | 4.179 | 32,438,094 | -0.21(-4.68%) |
Feb 09, 2009 | 4.373 | 4.465 | 4.325 | 4.384 | 16,143,842 | +0.06(+1.50%) |
Feb 06, 2009 | 4.298 | 4.433 | 4.292 | 4.319 | 18,817,114 | +0.11(+2.56%) |
Feb 05, 2009 | 4.298 | 4.368 | 4.103 | 4.211 | 18,417,278 | -0.05(-1.27%) |
Feb 04, 2009 | 4.487 | 4.498 | 4.211 | 4.265 | 15,220,834 | -0.13(-2.95%) |
Feb 03, 2009 | 4.611 | 4.611 | 4.319 | 4.395 | 19,414,424 | +0.03(+0.62%) |
Feb 02, 2009 | 4.768 | 4.768 | 4.141 | 4.368 | 40,061,236 | -0.56(-11.29%) |
Jan 30, 2009 | 5.529 | 5.583 | 4.892 | 4.924 | 0 | -0.76(-13.31%) |
Jan 29, 2009 | 6.279 | 6.279 | 5.675 | 5.680 | 13,743,642 | -0.59(-9.47%) |
Jan 28, 2009 | 6.117 | 6.463 | 6.090 | 6.274 | 16,748,499 | +0.25(+4.12%) |
Jan 27, 2009 | 5.842 | 6.065 | 5.756 | 6.026 | 9,797,301 | +0.23(+4.01%) |
Jan 26, 2009 | 5.901 | 6.177 | 5.669 | 5.793 | 8,529,757 | -0.05(-0.92%) |
Jan 23, 2009 | 5.777 | 6.053 | 5.556 | 5.847 | 11,920,818 | +0.03(+0.46%) |
Jan 22, 2009 | 5.831 | 6.009 | 5.594 | 5.820 | 18,353,000 | +0.06(+1.13%) |
Jan 21, 2009 | 5.459 | 5.772 | 5.356 | 5.756 | 16,089,985 | +0.51(+9.67%) |
Jan 20, 2009 | 5.891 | 5.934 | 5.210 | 5.248 | 14,762,741 | -0.63(-10.74%) |
Jan 16, 2009 | 5.939 | 5.999 | 5.626 | 5.880 | 12,309,148 | +0.11(+1.87%) |
Jan 15, 2009 | 5.766 | 5.864 | 5.351 | 5.772 | 17,392,658 | +0.01(+0.09%) |
Jan 14, 2009 | 5.982 | 5.982 | 5.675 | 5.766 | 9,115,178 | -0.30(-4.90%) |
Jan 13, 2009 | 6.009 | 6.188 | 5.939 | 6.063 | 9,235,307 | +0.01(+0.18%) |
Jan 12, 2009 | 6.312 | 6.355 | 5.999 | 6.053 | 8,272,049 | -0.26(-4.19%) |
Jan 09, 2009 | 6.431 | 6.522 | 6.134 | 6.317 | 11,183,657 | -0.09(-1.43%) |
Jan 08, 2009 | 6.215 | 6.436 | 5.939 | 6.409 | 16,182,564 | +0.10(+1.63%) |
Jan 07, 2009 | 6.717 | 6.744 | 6.252 | 6.306 | 10,944,151 | -0.45(-6.71%) |
Jan 06, 2009 | 6.582 | 6.879 | 6.544 | 6.760 | 10,495,187 | +0.28(+4.33%) |
Jan 05, 2009 | 6.744 | 6.749 | 6.431 | 6.479 | 14,624,043 | -0.23(-3.46%) |
Jan 02, 2009 | 6.404 | 6.749 | 6.404 | 6.711 | 0 | +0.34(+5.34%) |
Jan 01, 2009 | 6.279 | 6.468 | 6.247 | 6.371 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.279 | 6.468 | 6.247 | 6.371 | 9,506,208 | +0.09(+1.37%) |
Dec 30, 2008 | 6.204 | 6.323 | 6.161 | 6.285 | 9,748,602 | +0.11(+1.84%) |
Dec 29, 2008 | 6.258 | 6.344 | 6.053 | 6.171 | 7,016,733 | -0.03(-0.52%) |
Dec 26, 2008 | 6.209 | 6.269 | 6.090 | 6.204 | 3,921,674 | +0.04(+0.61%) |
Dec 24, 2008 | 6.182 | 6.242 | 6.134 | 6.166 | 2,347,278 | +0.01(+0.09%) |
Dec 23, 2008 | 6.360 | 6.425 | 6.112 | 6.161 | 13,160,438 | -0.14(-2.23%) |
Dec 22, 2008 | 6.620 | 6.657 | 6.144 | 6.301 | 11,789,980 | -0.31(-4.66%) |
Dec 19, 2008 | 6.744 | 6.862 | 6.414 | 6.609 | 26,240,442 | -0.06(-0.89%) |
Dec 18, 2008 | 7.165 | 7.165 | 6.606 | 6.668 | 9,330,331 | -0.44(-6.15%) |
Dec 17, 2008 | 7.008 | 7.278 | 6.814 | 7.105 | 12,421,643 | +0.06(+0.92%) |
Dec 16, 2008 | 6.722 | 7.105 | 6.674 | 7.041 | 17,424,796 | +0.43(+6.45%) |
Dec 15, 2008 | 6.749 | 6.808 | 6.490 | 6.614 | 11,133,530 | +0.04(+0.66%) |
Dec 12, 2008 | 6.171 | 6.781 | 6.171 | 6.571 | 11,381,094 | +0.14(+2.18%) |
Dec 11, 2008 | 6.916 | 6.987 | 6.333 | 6.431 | 10,322,332 | -0.57(-8.10%) |
Dec 10, 2008 | 6.695 | 7.122 | 6.695 | 6.997 | 8,925,203 | +0.37(+5.54%) |
Dec 09, 2008 | 6.528 | 6.873 | 6.463 | 6.630 | 12,354,260 | +0.03(+0.41%) |
Dec 08, 2008 | 6.090 | 6.668 | 6.074 | 6.603 | 14,567,198 | +0.63(+10.58%) |
Dec 05, 2008 | 5.999 | 6.004 | 5.588 | 5.972 | 16,560,526 | -0.04(-0.72%) |
Dec 04, 2008 | 6.317 | 6.555 | 5.896 | 6.015 | 12,536,577 | -0.40(-6.31%) |
Dec 03, 2008 | 6.085 | 6.479 | 5.939 | 6.420 | 11,291,401 | +0.13(+2.06%) |
Dec 02, 2008 | 6.107 | 6.350 | 6.004 | 6.290 | 12,267,783 | +0.31(+5.14%) |
Dec 01, 2008 | 6.555 | 6.663 | 5.939 | 5.982 | 13,393,008 | -0.74(-11.00%) |
Nov 28, 2008 | 6.749 | 6.954 | 6.641 | 6.722 | 4,504,717 | -0.06(-0.95%) |
Nov 26, 2008 | 6.468 | 6.803 | 6.258 | 6.787 | 9,357,081 | +0.23(+3.54%) |
Nov 25, 2008 | 6.641 | 6.787 | 6.215 | 6.555 | 15,125,675 | +0.00(+0.00%) |
Nov 24, 2008 | 6.042 | 6.787 | 5.912 | 6.555 | 19,940,718 | +0.58(+9.76%) |
Nov 21, 2008 | 5.772 | 6.026 | 5.507 | 5.972 | 15,012,504 | +0.38(+6.76%) |
Nov 20, 2008 | 6.101 | 6.274 | 5.507 | 5.594 | 18,864,738 | -0.45(-7.50%) |
Nov 19, 2008 | 6.290 | 6.463 | 6.031 | 6.047 | 13,756,886 | -0.21(-3.36%) |
Nov 18, 2008 | 6.252 | 6.312 | 5.999 | 6.258 | 17,336,492 | -0.01(-0.17%) |
Nov 17, 2008 | 6.647 | 6.760 | 6.247 | 6.269 | 13,114,721 | -0.49(-7.27%) |
Nov 14, 2008 | 7.014 | 7.159 | 6.506 | 6.760 | 0 | -0.67(-9.08%) |
Nov 13, 2008 | 6.387 | 7.478 | 6.225 | 7.435 | 31,051,538 | +1.08(+16.99%) |
Nov 12, 2008 | 7.186 | 7.186 | 6.069 | 6.355 | 30,166,578 | -0.94(-12.88%) |
Nov 11, 2008 | 7.505 | 7.554 | 7.014 | 7.294 | 11,393,179 | -0.31(-4.12%) |
Nov 10, 2008 | 8.326 | 8.326 | 7.424 | 7.608 | 11,792,197 | -0.43(-5.31%) |
Nov 07, 2008 | 7.959 | 8.261 | 7.785 | 8.034 | 12,471,516 | +0.08(+0.95%) |
Nov 06, 2008 | 8.736 | 8.914 | 7.780 | 7.959 | 15,816,839 | -0.78(-8.90%) |
Nov 05, 2008 | 9.384 | 9.384 | 8.671 | 8.736 | 9,835,925 | -0.71(-7.49%) |
Nov 04, 2008 | 9.038 | 9.492 | 8.914 | 9.443 | 11,453,682 | +0.62(+7.04%) |