Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.983 | 9.029 | 8.819 | 8.827 | 25,154,110 | -0.15(-1.66%) |
Oct 29, 2009 | 9.044 | 9.048 | 8.895 | 8.976 | 18,791,552 | -0.01(-0.13%) |
Oct 28, 2009 | 8.987 | 9.098 | 8.949 | 8.987 | 18,883,494 | +0.02(+0.21%) |
Oct 27, 2009 | 9.063 | 9.075 | 8.949 | 8.968 | 18,542,574 | -0.10(-1.05%) |
Oct 26, 2009 | 9.033 | 9.165 | 9.010 | 9.063 | 15,335,369 | +0.02(+0.21%) |
Oct 23, 2009 | 9.060 | 9.075 | 9.006 | 9.044 | 18,103,486 | -0.09(-1.00%) |
Oct 22, 2009 | 8.957 | 9.159 | 8.899 | 9.136 | 26,387,626 | +0.16(+1.83%) |
Oct 21, 2009 | 9.178 | 9.220 | 8.941 | 8.972 | 28,329,234 | -0.24(-2.65%) |
Oct 20, 2009 | 9.094 | 9.231 | 9.086 | 9.216 | 25,326,734 | -0.05(-0.58%) |
Oct 19, 2009 | 9.411 | 9.411 | 9.243 | 9.269 | 30,322,432 | -0.15(-1.54%) |
Oct 16, 2009 | 9.109 | 9.464 | 9.056 | 9.414 | 46,915,952 | +0.29(+3.14%) |
Oct 15, 2009 | 8.716 | 9.128 | 8.716 | 9.128 | 52,544,132 | +0.41(+4.73%) |
Oct 14, 2009 | 8.670 | 8.733 | 8.598 | 8.716 | 23,707,588 | +0.10(+1.11%) |
Oct 13, 2009 | 8.647 | 8.697 | 8.613 | 8.621 | 29,081,974 | -0.05(-0.62%) |
Oct 12, 2009 | 8.716 | 8.762 | 8.621 | 8.674 | 32,208,422 | +0.16(+1.88%) |
Oct 09, 2009 | 8.251 | 8.514 | 8.251 | 8.514 | 31,599,918 | +0.24(+2.95%) |
Oct 08, 2009 | 8.205 | 8.354 | 8.205 | 8.270 | 27,768,702 | +0.04(+0.51%) |
Oct 07, 2009 | 8.117 | 8.239 | 8.090 | 8.228 | 20,159,390 | +0.10(+1.17%) |
Oct 06, 2009 | 8.071 | 8.136 | 8.041 | 8.132 | 24,479,710 | +0.07(+0.90%) |
Oct 05, 2009 | 8.025 | 8.067 | 7.980 | 8.060 | 24,847,000 | +0.05(+0.67%) |
Oct 02, 2009 | 7.934 | 8.025 | 7.919 | 8.006 | 27,376,522 | +0.02(+0.29%) |
Oct 01, 2009 | 7.869 | 8.002 | 7.827 | 7.983 | 32,584,926 | +0.11(+1.36%) |
Sep 30, 2009 | 7.896 | 7.896 | 7.804 | 7.877 | 35,433,384 | -0.02(-0.19%) |
Sep 29, 2009 | 7.846 | 7.930 | 7.735 | 7.892 | 43,674,548 | +0.03(+0.34%) |
Sep 28, 2009 | 7.865 | 7.911 | 7.831 | 7.865 | 23,726,698 | +0.02(+0.19%) |
Sep 25, 2009 | 7.808 | 7.892 | 7.793 | 7.850 | 27,414,164 | +0.01(+0.15%) |
Sep 24, 2009 | 7.846 | 7.892 | 7.819 | 7.838 | 29,601,856 | -0.00(-0.05%) |
Sep 23, 2009 | 7.850 | 7.926 | 7.816 | 7.842 | 33,209,302 | +0.02(+0.24%) |
Sep 22, 2009 | 7.777 | 7.838 | 7.682 | 7.823 | 32,805,260 | +0.07(+0.94%) |
Sep 21, 2009 | 7.888 | 7.896 | 7.716 | 7.751 | 48,782,364 | -0.16(-1.98%) |
Sep 18, 2009 | 7.953 | 8.006 | 7.861 | 7.907 | 39,764,140 | -0.03(-0.34%) |
Sep 17, 2009 | 7.976 | 8.010 | 7.877 | 7.934 | 60,039,352 | +0.01(+0.08%) |
Sep 16, 2009 | 7.892 | 8.125 | 7.857 | 7.927 | 68,029,744 | +0.12(+1.53%) |
Sep 15, 2009 | 7.785 | 7.926 | 7.705 | 7.808 | 115,887,576 | -0.63(-7.46%) |
Sep 14, 2009 | 8.300 | 8.483 | 8.285 | 8.438 | 24,500,178 | +0.13(+1.52%) |
Sep 11, 2009 | 8.388 | 8.434 | 8.312 | 8.312 | 17,062,702 | -0.08(-1.00%) |
Sep 10, 2009 | 8.415 | 8.430 | 8.293 | 8.396 | 15,894,473 | -0.03(-0.32%) |
Sep 09, 2009 | 8.354 | 8.476 | 8.338 | 8.422 | 14,101,718 | +0.05(+0.55%) |
Sep 08, 2009 | 8.415 | 8.438 | 8.338 | 8.376 | 17,410,470 | -0.02(-0.18%) |
Sep 04, 2009 | 8.277 | 8.399 | 8.262 | 8.392 | 14,891,779 | +0.10(+1.24%) |
Sep 03, 2009 | 8.231 | 8.293 | 8.216 | 8.289 | 13,317,383 | +0.06(+0.74%) |
Sep 02, 2009 | 8.228 | 8.277 | 8.121 | 8.228 | 21,432,208 | +0.05(+0.56%) |
Sep 01, 2009 | 8.231 | 8.296 | 8.174 | 8.182 | 24,674,170 | -0.06(-0.69%) |
Aug 31, 2009 | 8.293 | 8.312 | 8.212 | 8.239 | 19,760,950 | -0.07(-0.87%) |
Aug 28, 2009 | 8.430 | 8.453 | 8.266 | 8.312 | 17,527,244 | -0.08(-1.00%) |
Aug 27, 2009 | 8.327 | 8.434 | 8.308 | 8.396 | 24,752,838 | +0.04(+0.46%) |
Aug 26, 2009 | 8.125 | 8.357 | 8.071 | 8.357 | 25,876,822 | +0.23(+2.87%) |
Aug 25, 2009 | 8.128 | 8.186 | 8.052 | 8.125 | 22,753,252 | -0.00(-0.05%) |
Aug 24, 2009 | 8.167 | 8.216 | 8.102 | 8.128 | 20,484,552 | -0.03(-0.37%) |
Aug 21, 2009 | 8.109 | 8.182 | 8.014 | 8.159 | 20,741,060 | +0.09(+1.09%) |
Aug 20, 2009 | 7.949 | 8.075 | 7.941 | 8.071 | 19,319,606 | +0.08(+1.00%) |
Aug 19, 2009 | 7.896 | 7.995 | 7.892 | 7.991 | 19,014,390 | +0.05(+0.67%) |
Aug 18, 2009 | 8.014 | 8.051 | 7.922 | 7.938 | 18,924,542 | -0.04(-0.56%) |
Aug 17, 2009 | 7.953 | 8.044 | 7.934 | 7.983 | 13,060,208 | -0.05(-0.58%) |
Aug 14, 2009 | 8.106 | 8.144 | 7.941 | 8.029 | 24,422,790 | -0.10(-1.17%) |
Aug 13, 2009 | 8.155 | 8.191 | 8.048 | 8.125 | 21,542,762 | +0.01(+0.09%) |
Aug 12, 2009 | 7.983 | 8.193 | 7.983 | 8.117 | 17,087,394 | +0.12(+1.53%) |
Aug 11, 2009 | 7.987 | 8.041 | 7.949 | 7.995 | 17,942,596 | +0.01(+0.10%) |
Aug 10, 2009 | 8.010 | 8.044 | 7.945 | 7.987 | 19,891,328 | +0.01(+0.14%) |
Aug 07, 2009 | 8.170 | 8.170 | 7.941 | 7.976 | 30,202,698 | -0.16(-1.97%) |
Aug 06, 2009 | 8.220 | 8.228 | 8.094 | 8.136 | 24,378,742 | -0.07(-0.88%) |
Aug 05, 2009 | 8.235 | 8.266 | 8.144 | 8.209 | 20,960,546 | -0.01(-0.09%) |
Aug 04, 2009 | 8.228 | 8.262 | 8.151 | 8.216 | 20,081,348 | -0.01(-0.14%) |
Aug 03, 2009 | 8.201 | 8.243 | 8.144 | 8.228 | 18,336,890 | +0.07(+0.84%) |
Jul 31, 2009 | 8.140 | 8.205 | 8.098 | 8.159 | 15,574,835 | +0.03(+0.42%) |
Jul 30, 2009 | 8.064 | 8.184 | 8.014 | 8.125 | 25,627,746 | +0.09(+1.09%) |
Jul 29, 2009 | 8.075 | 8.128 | 8.014 | 8.037 | 28,602,354 | -0.00(-0.05%) |
Jul 28, 2009 | 8.075 | 8.167 | 8.037 | 8.041 | 18,945,618 | -0.05(-0.66%) |
Jul 27, 2009 | 8.167 | 8.174 | 8.048 | 8.094 | 16,720,203 | -0.06(-0.70%) |
Jul 24, 2009 | 8.025 | 8.174 | 7.983 | 8.151 | 25,680,752 | +0.15(+1.81%) |
Jul 23, 2009 | 8.025 | 8.094 | 7.827 | 8.006 | 45,590,004 | -0.16(-1.96%) |
Jul 22, 2009 | 8.212 | 8.273 | 8.151 | 8.167 | 18,853,082 | -0.05(-0.56%) |
Jul 21, 2009 | 8.262 | 8.331 | 8.167 | 8.212 | 19,824,462 | +0.00(+0.05%) |
Jul 20, 2009 | 8.312 | 8.312 | 8.170 | 8.209 | 21,694,466 | -0.06(-0.69%) |
Jul 17, 2009 | 8.369 | 8.415 | 8.235 | 8.266 | 16,643,252 | -0.12(-1.46%) |
Jul 16, 2009 | 8.350 | 8.422 | 8.308 | 8.388 | 16,011,056 | +0.03(+0.37%) |
Jul 15, 2009 | 8.331 | 8.407 | 8.281 | 8.357 | 15,343,610 | +0.08(+1.01%) |
Jul 14, 2009 | 8.308 | 8.315 | 8.197 | 8.273 | 15,609,228 | +0.02(+0.18%) |
Jul 13, 2009 | 8.235 | 8.323 | 8.228 | 8.258 | 17,816,200 | -0.01(-0.09%) |
Jul 10, 2009 | 8.159 | 8.300 | 8.113 | 8.266 | 13,509,948 | +0.09(+1.07%) |
Jul 09, 2009 | 8.312 | 8.327 | 8.155 | 8.178 | 16,771,975 | -0.16(-1.88%) |
Jul 08, 2009 | 8.178 | 8.346 | 8.148 | 8.335 | 25,454,318 | +0.20(+2.44%) |
Jul 07, 2009 | 8.315 | 8.327 | 8.117 | 8.136 | 15,840,319 | -0.10(-1.25%) |
Jul 06, 2009 | 8.071 | 8.258 | 8.056 | 8.239 | 15,079,070 | +0.13(+1.55%) |
Jul 02, 2009 | 8.418 | 8.464 | 8.113 | 8.113 | 23,049,870 | -0.37(-4.36%) |
Jul 01, 2009 | 8.438 | 8.556 | 8.384 | 8.483 | 12,730,694 | +0.07(+0.82%) |
Jun 30, 2009 | 8.472 | 8.510 | 8.331 | 8.415 | 19,277,378 | -0.07(-0.81%) |
Jun 29, 2009 | 8.495 | 8.579 | 8.415 | 8.483 | 11,895,022 | -0.06(-0.67%) |
Jun 26, 2009 | 8.518 | 8.571 | 8.426 | 8.541 | 25,070,370 | +0.02(+0.18%) |
Jun 25, 2009 | 8.392 | 8.541 | 8.365 | 8.525 | 23,836,418 | +0.19(+2.24%) |
Jun 24, 2009 | 8.251 | 8.415 | 8.079 | 8.338 | 37,517,356 | +0.03(+0.41%) |
Jun 23, 2009 | 8.453 | 8.453 | 8.064 | 8.304 | 42,227,096 | -0.01(-0.09%) |
Jun 22, 2009 | 8.170 | 8.426 | 8.170 | 8.312 | 23,923,152 | +0.12(+1.49%) |
Jun 19, 2009 | 8.323 | 8.350 | 8.170 | 8.189 | 22,500,320 | +0.02(+0.19%) |
Jun 18, 2009 | 8.090 | 8.254 | 8.064 | 8.174 | 17,362,884 | +0.07(+0.89%) |
Jun 17, 2009 | 8.148 | 8.212 | 8.052 | 8.102 | 16,655,130 | -0.05(-0.61%) |
Jun 16, 2009 | 8.159 | 8.247 | 8.052 | 8.151 | 14,280,372 | +0.03(+0.33%) |
Jun 15, 2009 | 8.231 | 8.331 | 8.085 | 8.125 | 14,722,609 | -0.16(-1.98%) |
Jun 12, 2009 | 8.338 | 8.357 | 8.201 | 8.289 | 16,830,574 | -0.05(-0.59%) |
Jun 11, 2009 | 8.415 | 8.491 | 8.315 | 8.338 | 18,485,618 | -0.03(-0.41%) |
Jun 10, 2009 | 8.571 | 8.571 | 8.308 | 8.373 | 17,035,764 | -0.15(-1.75%) |
Jun 09, 2009 | 8.567 | 8.632 | 8.476 | 8.521 | 13,769,272 | -0.04(-0.49%) |
Jun 08, 2009 | 8.575 | 8.613 | 8.495 | 8.563 | 15,268,810 | -0.19(-2.22%) |
Jun 05, 2009 | 8.831 | 8.873 | 8.659 | 8.758 | 11,967,534 | -0.02(-0.17%) |
Jun 04, 2009 | 8.670 | 8.808 | 8.529 | 8.773 | 13,078,887 | +0.10(+1.10%) |
Jun 03, 2009 | 8.758 | 8.831 | 8.602 | 8.678 | 19,738,128 | -0.12(-1.34%) |
Jun 02, 2009 | 8.850 | 8.991 | 8.789 | 8.796 | 17,681,366 | -0.13(-1.50%) |
Jun 01, 2009 | 8.720 | 9.018 | 8.720 | 8.930 | 21,490,384 | +0.23(+2.63%) |
May 29, 2009 | 8.628 | 8.701 | 8.499 | 8.701 | 15,219,360 | +0.10(+1.20%) |
May 28, 2009 | 8.415 | 8.617 | 8.338 | 8.598 | 15,951,326 | +0.18(+2.08%) |
May 27, 2009 | 8.621 | 8.655 | 8.411 | 8.422 | 12,294,987 | -0.22(-2.52%) |
May 26, 2009 | 8.480 | 8.640 | 8.312 | 8.640 | 16,984,784 | +0.12(+1.39%) |
May 22, 2009 | 8.537 | 8.567 | 8.441 | 8.521 | 13,510,687 | +0.00(+0.04%) |
May 21, 2009 | 8.430 | 8.563 | 8.319 | 8.518 | 14,983,146 | +0.23(+2.72%) |
May 20, 2009 | 8.281 | 8.491 | 8.281 | 8.293 | 14,181,068 | +0.04(+0.46%) |
May 19, 2009 | 8.323 | 8.380 | 8.212 | 8.254 | 11,494,074 | -0.10(-1.19%) |
May 18, 2009 | 8.380 | 8.399 | 8.151 | 8.354 | 13,459,217 | +0.03(+0.41%) |
May 15, 2009 | 8.453 | 8.552 | 8.319 | 8.319 | 25,234,810 | -0.16(-1.85%) |
May 14, 2009 | 8.170 | 8.617 | 8.121 | 8.476 | 24,471,152 | +0.29(+3.54%) |
May 13, 2009 | 8.174 | 8.357 | 8.056 | 8.186 | 18,517,184 | -0.05(-0.65%) |
May 12, 2009 | 8.281 | 8.338 | 8.209 | 8.239 | 11,673,721 | -0.04(-0.46%) |
May 11, 2009 | 8.197 | 8.319 | 8.136 | 8.277 | 14,070,181 | -0.02(-0.18%) |
May 08, 2009 | 8.323 | 8.365 | 8.140 | 8.293 | 23,992,446 | +0.06(+0.79%) |
May 07, 2009 | 8.422 | 8.460 | 8.209 | 8.228 | 23,073,706 | -0.13(-1.55%) |
May 06, 2009 | 8.586 | 8.651 | 8.251 | 8.357 | 19,070,930 | -0.17(-1.97%) |
May 05, 2009 | 8.598 | 8.651 | 8.472 | 8.525 | 20,554,630 | -0.02(-0.18%) |
May 04, 2009 | 8.357 | 8.548 | 8.323 | 8.541 | 13,198,415 | +0.16(+1.87%) |
May 01, 2009 | 8.239 | 8.384 | 8.117 | 8.384 | 18,377,822 | +0.13(+1.62%) |
Apr 30, 2009 | 8.354 | 8.376 | 8.050 | 8.251 | 35,893,792 | -0.21(-2.44%) |
Apr 29, 2009 | 8.350 | 8.502 | 8.243 | 8.457 | 18,309,334 | +0.18(+2.21%) |
Apr 28, 2009 | 8.132 | 8.369 | 8.052 | 8.273 | 15,897,790 | +0.08(+1.03%) |
Apr 27, 2009 | 8.086 | 8.331 | 8.052 | 8.189 | 14,232,271 | +0.02(+0.19%) |
Apr 24, 2009 | 8.220 | 8.247 | 8.090 | 8.174 | 13,478,569 | +0.01(+0.09%) |
Apr 23, 2009 | 8.132 | 8.258 | 8.056 | 8.167 | 15,981,767 | +0.03(+0.38%) |
Apr 22, 2009 | 7.907 | 8.277 | 7.907 | 8.136 | 17,491,158 | +0.17(+2.11%) |
Apr 21, 2009 | 7.846 | 8.140 | 7.846 | 7.968 | 20,304,602 | +0.03(+0.34%) |
Apr 20, 2009 | 7.819 | 7.997 | 7.819 | 7.941 | 17,920,886 | +0.04(+0.48%) |
Apr 17, 2009 | 8.086 | 8.086 | 7.873 | 7.903 | 19,001,976 | -0.11(-1.38%) |
Apr 16, 2009 | 7.919 | 8.048 | 7.804 | 8.014 | 17,163,158 | +0.15(+1.84%) |
Apr 15, 2009 | 7.861 | 7.953 | 7.774 | 7.869 | 16,987,746 | -0.04(-0.48%) |
Apr 14, 2009 | 7.785 | 7.976 | 7.705 | 7.907 | 22,515,478 | +0.08(+1.02%) |
Apr 13, 2009 | 7.697 | 7.850 | 7.655 | 7.827 | 13,873,130 | +0.10(+1.28%) |
Apr 09, 2009 | 8.014 | 8.071 | 7.594 | 7.728 | 27,042,204 | -0.22(-2.74%) |
Apr 08, 2009 | 7.716 | 7.949 | 7.690 | 7.945 | 21,682,996 | +0.24(+3.12%) |
Apr 07, 2009 | 7.919 | 8.002 | 7.658 | 7.705 | 24,650,874 | -0.44(-5.34%) |
Apr 06, 2009 | 8.151 | 8.228 | 7.987 | 8.140 | 11,759,024 | -0.06(-0.70%) |
Apr 03, 2009 | 8.293 | 8.388 | 8.159 | 8.197 | 13,685,004 | -0.08(-0.92%) |
Apr 02, 2009 | 8.266 | 8.418 | 8.189 | 8.273 | 20,601,746 | +0.13(+1.59%) |
Apr 01, 2009 | 8.029 | 8.243 | 8.014 | 8.144 | 16,286,157 | +0.05(+0.57%) |
Mar 31, 2009 | 8.220 | 8.300 | 8.014 | 8.098 | 16,356,888 | -0.09(-1.07%) |
Mar 30, 2009 | 8.300 | 8.392 | 8.060 | 8.186 | 14,077,348 | -0.29(-3.42%) |
Mar 26, 2009 | 8.342 | 8.480 | 8.239 | 8.476 | 18,814,030 | +0.19(+2.26%) |
Mar 25, 2009 | 8.102 | 8.300 | 8.006 | 8.289 | 21,702,864 | +0.23(+2.89%) |
Mar 24, 2009 | 7.957 | 8.201 | 7.926 | 8.056 | 20,500,636 | +0.01(+0.14%) |
Mar 23, 2009 | 7.905 | 8.048 | 7.857 | 8.044 | 23,381,848 | +0.14(+1.79%) |
Mar 20, 2009 | 8.029 | 8.044 | 7.857 | 7.903 | 19,153,486 | -0.08(-1.00%) |
Mar 19, 2009 | 8.205 | 8.205 | 7.903 | 7.983 | 13,676,514 | -0.13(-1.65%) |
Mar 18, 2009 | 8.052 | 8.193 | 7.930 | 8.117 | 17,346,930 | -0.05(-0.61%) |
Mar 17, 2009 | 8.052 | 8.170 | 7.850 | 8.167 | 15,970,688 | +0.10(+1.28%) |
Mar 16, 2009 | 8.186 | 8.300 | 8.041 | 8.064 | 12,684,506 | -0.05(-0.66%) |
Mar 13, 2009 | 8.159 | 8.180 | 8.026 | 8.117 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.949 | 8.186 | 7.854 | 8.128 | 19,738,202 | +0.18(+2.31%) |
Mar 11, 2009 | 8.243 | 8.335 | 7.789 | 7.945 | 23,790,648 | -0.21(-2.62%) |
Mar 10, 2009 | 7.819 | 8.300 | 7.655 | 8.159 | 34,339,476 | +0.73(+9.87%) |
Mar 09, 2009 | 7.529 | 7.663 | 7.400 | 7.426 | 25,122,734 | -0.15(-1.96%) |
Mar 06, 2009 | 7.754 | 7.812 | 7.438 | 7.575 | 0 | -0.11(-1.44%) |
Mar 05, 2009 | 7.743 | 7.907 | 7.613 | 7.686 | 21,049,976 | -0.17(-2.14%) |
Mar 04, 2009 | 7.812 | 8.014 | 7.693 | 7.854 | 18,134,428 | +0.10(+1.28%) |
Mar 02, 2009 | 7.766 | 7.884 | 7.632 | 7.754 | 18,898,880 | -0.13(-1.69%) |
Feb 27, 2009 | 7.899 | 8.048 | 7.766 | 7.888 | 0 | -0.00(-0.05%) |
Feb 26, 2009 | 8.315 | 8.315 | 7.754 | 7.892 | 32,613,476 | -0.47(-5.66%) |
Feb 25, 2009 | 8.140 | 8.502 | 8.140 | 8.365 | 23,683,394 | +0.23(+2.81%) |
Feb 24, 2009 | 8.064 | 8.159 | 7.938 | 8.136 | 20,615,096 | +0.11(+1.38%) |
Feb 23, 2009 | 8.506 | 8.518 | 8.014 | 8.025 | 25,150,660 | -0.44(-5.14%) |
Feb 20, 2009 | 8.308 | 8.541 | 8.212 | 8.460 | 0 | +0.07(+0.82%) |
Feb 19, 2009 | 8.270 | 8.506 | 8.270 | 8.392 | 23,017,126 | +0.10(+1.24%) |
Feb 18, 2009 | 8.029 | 8.350 | 7.961 | 8.289 | 29,203,654 | +0.29(+3.58%) |
Feb 17, 2009 | 8.014 | 8.113 | 7.770 | 8.002 | 27,687,846 | -0.12(-1.46%) |
Feb 13, 2009 | 8.090 | 8.281 | 8.048 | 8.121 | 18,137,074 | -0.05(-0.56%) |
Feb 12, 2009 | 8.151 | 8.189 | 7.892 | 8.167 | 27,750,112 | -0.05(-0.60%) |
Feb 11, 2009 | 8.201 | 8.304 | 8.098 | 8.216 | 21,205,700 | +0.03(+0.42%) |
Feb 10, 2009 | 8.560 | 8.743 | 7.903 | 8.182 | 51,354,068 | -0.56(-6.42%) |
Feb 09, 2009 | 8.724 | 8.779 | 8.586 | 8.743 | 13,521,764 | +0.00(+0.00%) |
Feb 06, 2009 | 8.445 | 8.777 | 8.376 | 8.743 | 20,683,578 | +0.35(+4.14%) |
Feb 05, 2009 | 8.445 | 8.548 | 8.251 | 8.396 | 23,455,826 | -0.08(-0.90%) |
Feb 04, 2009 | 8.625 | 8.674 | 8.453 | 8.472 | 15,842,654 | -0.19(-2.16%) |
Feb 03, 2009 | 8.499 | 8.716 | 8.403 | 8.659 | 18,670,084 | +0.11(+1.29%) |
Feb 02, 2009 | 8.556 | 8.705 | 8.483 | 8.548 | 22,666,056 | -0.04(-0.44%) |
Jan 30, 2009 | 9.197 | 9.277 | 8.563 | 8.586 | 0 | -0.62(-6.76%) |
Jan 29, 2009 | 9.331 | 9.441 | 9.178 | 9.208 | 13,796,645 | -0.20(-2.15%) |
Jan 28, 2009 | 9.575 | 9.575 | 9.315 | 9.411 | 15,925,384 | -0.06(-0.60%) |
Jan 27, 2009 | 9.533 | 9.613 | 9.292 | 9.468 | 11,909,660 | -0.04(-0.44%) |
Jan 26, 2009 | 9.418 | 9.598 | 9.372 | 9.510 | 15,000,847 | +0.15(+1.55%) |
Jan 23, 2009 | 9.338 | 9.407 | 9.224 | 9.365 | 15,390,655 | -0.13(-1.33%) |
Jan 22, 2009 | 9.357 | 9.540 | 9.327 | 9.491 | 13,147,935 | +0.04(+0.44%) |
Jan 21, 2009 | 9.319 | 9.476 | 8.548 | 9.449 | 17,219,638 | +0.13(+1.39%) |
Jan 20, 2009 | 9.498 | 9.613 | 9.292 | 9.319 | 14,043,424 | -0.21(-2.20%) |
Jan 16, 2009 | 9.445 | 9.568 | 9.296 | 9.529 | 0 | +0.18(+1.92%) |
Jan 15, 2009 | 9.235 | 9.380 | 9.098 | 9.350 | 18,036,802 | +0.10(+1.11%) |
Jan 14, 2009 | 9.353 | 9.521 | 9.216 | 9.247 | 20,311,734 | -0.19(-1.98%) |
Jan 13, 2009 | 9.361 | 9.502 | 9.346 | 9.434 | 20,395,266 | +0.08(+0.86%) |
Jan 12, 2009 | 9.472 | 9.525 | 9.311 | 9.353 | 16,201,415 | -0.11(-1.21%) |
Jan 09, 2009 | 9.670 | 9.712 | 9.445 | 9.468 | 18,523,922 | -0.12(-1.27%) |
Jan 08, 2009 | 9.750 | 9.804 | 9.502 | 9.590 | 24,618,774 | -0.18(-1.80%) |
Jan 07, 2009 | 9.640 | 9.945 | 9.640 | 9.766 | 18,548,328 | +0.09(+0.91%) |
Jan 06, 2009 | 10.21 | 10.28 | 9.636 | 9.678 | 27,856,032 | -0.50(-4.91%) |
Jan 05, 2009 | 10.10 | 10.22 | 10.01 | 10.18 | 12,855,786 | +0.05(+0.49%) |
Jan 02, 2009 | 10.11 | 10.18 | 9.972 | 10.13 | 0 | +0.05(+0.49%) |
Jan 01, 2009 | 9.953 | 10.12 | 9.827 | 10.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.953 | 10.12 | 9.827 | 10.08 | 13,977,670 | +0.14(+1.42%) |
Dec 30, 2008 | 9.739 | 9.996 | 9.548 | 9.937 | 11,196,804 | +0.24(+2.48%) |
Dec 29, 2008 | 9.640 | 9.724 | 9.571 | 9.697 | 9,655,051 | +0.04(+0.43%) |
Dec 26, 2008 | 9.712 | 9.720 | 9.601 | 9.655 | 4,304,721 | +0.02(+0.16%) |
Dec 24, 2008 | 9.701 | 9.701 | 9.594 | 9.640 | 3,133,759 | -0.01(-0.08%) |
Dec 23, 2008 | 9.788 | 9.834 | 9.598 | 9.647 | 10,279,862 | -0.10(-1.02%) |
Dec 22, 2008 | 9.819 | 9.823 | 9.640 | 9.746 | 15,906,784 | +0.05(+0.47%) |
Dec 19, 2008 | 9.960 | 10.07 | 9.685 | 9.701 | 24,034,946 | -0.23(-2.31%) |
Dec 18, 2008 | 10.07 | 10.15 | 9.827 | 9.930 | 15,089,019 | -0.11(-1.10%) |
Dec 17, 2008 | 9.975 | 10.18 | 9.926 | 10.04 | 14,851,220 | -0.03(-0.34%) |
Dec 16, 2008 | 9.987 | 10.09 | 9.704 | 10.07 | 26,090,432 | +0.28(+2.84%) |
Dec 15, 2008 | 9.609 | 9.865 | 9.498 | 9.796 | 22,330,956 | +0.04(+0.43%) |
Dec 12, 2008 | 9.800 | 9.960 | 9.682 | 9.754 | 20,094,942 | -0.22(-2.22%) |
Dec 11, 2008 | 9.968 | 10.26 | 9.874 | 9.975 | 21,716,910 | -0.05(-0.46%) |
Dec 10, 2008 | 9.777 | 10.08 | 9.724 | 10.02 | 28,369,112 | +0.30(+3.10%) |
Dec 09, 2008 | 9.838 | 9.930 | 9.304 | 9.720 | 53,309,940 | -0.70(-6.74%) |
Dec 08, 2008 | 10.51 | 10.53 | 10.13 | 10.42 | 29,321,636 | -0.04(-0.40%) |
Dec 05, 2008 | 10.17 | 10.50 | 9.960 | 10.46 | 28,368,970 | +0.21(+2.01%) |
Dec 04, 2008 | 10.36 | 10.44 | 10.08 | 10.26 | 28,080,612 | -0.22(-2.11%) |
Dec 03, 2008 | 10.31 | 10.55 | 10.14 | 10.48 | 25,505,068 | +0.25(+2.42%) |
Dec 02, 2008 | 10.45 | 10.50 | 10.13 | 10.23 | 25,096,380 | -0.07(-0.70%) |
Dec 01, 2008 | 10.37 | 10.61 | 10.30 | 10.30 | 19,627,392 | -0.25(-2.39%) |
Nov 28, 2008 | 10.56 | 10.65 | 10.49 | 10.56 | 5,750,079 | -0.02(-0.18%) |
Nov 26, 2008 | 10.36 | 10.62 | 10.32 | 10.57 | 15,249,288 | +0.07(+0.65%) |
Nov 25, 2008 | 10.45 | 10.62 | 10.25 | 10.51 | 26,144,966 | +0.22(+2.15%) |
Nov 24, 2008 | 10.12 | 10.45 | 9.995 | 10.28 | 24,182,314 | +0.28(+2.82%) |
Nov 21, 2008 | 9.514 | 10.06 | 9.224 | 10.00 | 33,276,572 | +0.66(+7.07%) |
Nov 20, 2008 | 10.09 | 10.24 | 9.235 | 9.342 | 36,334,568 | -0.81(-7.97%) |
Nov 19, 2008 | 10.42 | 10.60 | 10.14 | 10.15 | 26,827,294 | -0.14(-1.41%) |
Nov 18, 2008 | 10.25 | 10.42 | 10.07 | 10.30 | 22,345,780 | +0.05(+0.52%) |
Nov 17, 2008 | 10.61 | 10.67 | 10.24 | 10.24 | 20,674,180 | -0.45(-4.21%) |
Nov 14, 2008 | 10.49 | 11.08 | 10.37 | 10.69 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.29 | 10.67 | 9.922 | 10.67 | 25,719,970 | +0.44(+4.33%) |
Nov 12, 2008 | 10.32 | 10.49 | 10.09 | 10.22 | 26,017,780 | -0.36(-3.39%) |
Nov 11, 2008 | 10.46 | 10.70 | 10.29 | 10.58 | 17,740,858 | +0.12(+1.17%) |
Nov 10, 2008 | 10.64 | 10.67 | 10.36 | 10.46 | 12,669,261 | -0.04(-0.40%) |
Nov 07, 2008 | 10.42 | 10.53 | 10.24 | 10.50 | 14,633,625 | +0.20(+1.96%) |
Nov 06, 2008 | 10.23 | 10.52 | 10.23 | 10.30 | 21,480,744 | +0.11(+1.09%) |
Nov 05, 2008 | 10.53 | 10.57 | 10.12 | 10.19 | 19,484,358 | -0.41(-3.85%) |
Nov 04, 2008 | 10.55 | 10.70 | 10.43 | 10.60 | 16,147,767 | +0.17(+1.65%) |