Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 7.561 | 7.637 | 6.932 | 7.008 | 3,111,445 | -0.67(-8.68%) |
Oct 29, 2009 | 7.703 | 8.037 | 7.380 | 7.675 | 4,109,105 | +0.32(+4.40%) |
Oct 28, 2009 | 8.665 | 8.751 | 7.227 | 7.351 | 4,749,185 | -1.01(-12.07%) |
Oct 27, 2009 | 9.627 | 9.760 | 8.351 | 8.360 | 4,581,669 | -1.81(-17.79%) |
Oct 26, 2009 | 10.40 | 10.70 | 10.11 | 10.17 | 1,096,582 | -0.24(-2.29%) |
Oct 23, 2009 | 10.74 | 10.76 | 10.41 | 10.41 | 667,471 | -0.32(-3.02%) |
Oct 22, 2009 | 10.44 | 10.81 | 10.18 | 10.73 | 564,043 | +0.31(+3.02%) |
Oct 21, 2009 | 10.46 | 10.88 | 10.33 | 10.42 | 1,248,590 | -0.11(-1.09%) |
Oct 20, 2009 | 10.42 | 10.59 | 10.38 | 10.53 | 739,809 | -0.21(-1.95%) |
Oct 19, 2009 | 10.96 | 11.00 | 10.68 | 10.74 | 566,549 | -0.14(-1.31%) |
Oct 16, 2009 | 10.82 | 10.97 | 10.60 | 10.88 | 1,077,779 | -0.09(-0.78%) |
Oct 15, 2009 | 10.88 | 11.02 | 10.65 | 10.97 | 888,412 | +0.01(+0.09%) |
Oct 14, 2009 | 10.74 | 11.06 | 10.67 | 10.96 | 1,133,026 | +0.49(+4.64%) |
Oct 13, 2009 | 10.41 | 10.71 | 10.26 | 10.47 | 1,057,355 | +0.05(+0.46%) |
Oct 12, 2009 | 10.47 | 10.57 | 10.25 | 10.43 | 1,004,822 | +0.15(+1.48%) |
Oct 09, 2009 | 10.20 | 10.30 | 9.951 | 10.27 | 995,972 | +0.14(+1.41%) |
Oct 08, 2009 | 10.15 | 10.47 | 10.11 | 10.13 | 1,139,556 | +0.09(+0.85%) |
Oct 07, 2009 | 10.21 | 10.41 | 9.932 | 10.05 | 897,735 | -0.19(-1.86%) |
Oct 06, 2009 | 10.05 | 10.42 | 9.951 | 10.24 | 1,173,573 | +0.30(+3.07%) |
Oct 05, 2009 | 9.541 | 9.970 | 9.484 | 9.932 | 928,649 | +0.50(+5.25%) |
Oct 02, 2009 | 9.303 | 9.846 | 9.151 | 9.437 | 1,721,370 | -0.10(-1.00%) |
Oct 01, 2009 | 10.22 | 10.37 | 9.494 | 9.532 | 1,710,805 | -0.88(-8.42%) |
Sep 30, 2009 | 10.40 | 10.71 | 10.03 | 10.41 | 1,900,270 | +0.05(+0.46%) |
Sep 29, 2009 | 10.40 | 10.56 | 10.33 | 10.36 | 1,254,029 | +0.00(+0.00%) |
Sep 28, 2009 | 10.26 | 10.45 | 10.06 | 10.36 | 892,807 | +0.14(+1.40%) |
Sep 25, 2009 | 10.34 | 10.62 | 10.10 | 10.22 | 1,152,731 | -0.21(-2.01%) |
Sep 24, 2009 | 11.15 | 11.26 | 10.28 | 10.43 | 1,854,594 | -0.71(-6.41%) |
Sep 23, 2009 | 11.66 | 11.80 | 11.09 | 11.14 | 1,617,982 | -0.44(-3.78%) |
Sep 22, 2009 | 11.52 | 11.79 | 11.47 | 11.58 | 1,312,545 | +0.17(+1.50%) |
Sep 21, 2009 | 11.80 | 12.14 | 11.24 | 11.41 | 2,127,874 | -0.60(-5.00%) |
Sep 18, 2009 | 11.82 | 12.16 | 11.50 | 12.01 | 4,103,604 | +0.70(+6.23%) |
Sep 17, 2009 | 10.90 | 11.80 | 10.86 | 11.30 | 2,782,298 | +0.56(+5.23%) |
Sep 16, 2009 | 11.02 | 11.40 | 10.46 | 10.74 | 4,255,934 | +0.01(+0.09%) |
Sep 15, 2009 | 9.437 | 10.99 | 9.437 | 10.73 | 4,418,670 | +1.27(+13.38%) |
Sep 14, 2009 | 9.389 | 9.513 | 9.322 | 9.465 | 640,749 | -0.05(-0.50%) |
Sep 11, 2009 | 9.437 | 9.656 | 9.332 | 9.513 | 1,421,119 | +0.17(+1.83%) |
Sep 10, 2009 | 9.217 | 9.427 | 8.951 | 9.341 | 1,146,025 | +0.15(+1.66%) |
Sep 09, 2009 | 8.894 | 9.237 | 8.789 | 9.189 | 1,287,001 | +0.31(+3.54%) |
Sep 08, 2009 | 9.075 | 9.313 | 8.741 | 8.875 | 1,639,974 | -0.50(-5.28%) |
Sep 04, 2009 | 9.227 | 9.465 | 9.075 | 9.370 | 783,359 | +0.15(+1.65%) |
Sep 03, 2009 | 9.160 | 9.284 | 8.989 | 9.217 | 743,436 | +0.13(+1.47%) |
Sep 02, 2009 | 9.237 | 9.313 | 9.056 | 9.084 | 840,696 | -0.16(-1.75%) |
Sep 01, 2009 | 9.751 | 10.05 | 9.237 | 9.246 | 1,135,322 | -0.54(-5.54%) |
Aug 31, 2009 | 10.22 | 10.25 | 9.665 | 9.789 | 837,522 | -0.57(-5.52%) |
Aug 28, 2009 | 10.44 | 10.47 | 10.17 | 10.36 | 611,413 | +0.08(+0.74%) |
Aug 27, 2009 | 10.06 | 10.32 | 9.665 | 10.28 | 1,116,025 | +0.14(+1.41%) |
Aug 26, 2009 | 10.41 | 10.48 | 9.932 | 10.14 | 916,731 | -0.25(-2.38%) |
Aug 25, 2009 | 10.44 | 10.65 | 10.26 | 10.39 | 1,026,399 | +0.03(+0.28%) |
Aug 24, 2009 | 10.03 | 10.46 | 10.03 | 10.36 | 1,550,414 | +0.40(+4.02%) |
Aug 21, 2009 | 9.808 | 10.03 | 9.741 | 9.960 | 871,533 | +0.22(+2.25%) |
Aug 20, 2009 | 9.646 | 9.903 | 9.608 | 9.741 | 937,100 | +0.13(+1.39%) |
Aug 19, 2009 | 9.532 | 9.732 | 9.465 | 9.608 | 1,001,554 | -0.12(-1.27%) |
Aug 18, 2009 | 9.579 | 9.760 | 9.322 | 9.732 | 1,188,764 | +0.36(+3.86%) |
Aug 17, 2009 | 9.417 | 9.570 | 9.246 | 9.370 | 1,557,318 | -0.40(-4.09%) |
Aug 14, 2009 | 9.884 | 9.913 | 9.551 | 9.770 | 1,098,898 | -0.14(-1.44%) |
Aug 13, 2009 | 9.551 | 9.941 | 9.237 | 9.913 | 1,655,178 | +0.47(+4.94%) |
Aug 12, 2009 | 9.256 | 9.541 | 9.256 | 9.446 | 954,694 | +0.24(+2.59%) |
Aug 11, 2009 | 9.608 | 9.627 | 8.951 | 9.208 | 976,627 | -0.42(-4.35%) |
Aug 10, 2009 | 9.627 | 10.14 | 9.446 | 9.627 | 1,805,000 | -0.11(-1.17%) |
Aug 07, 2009 | 9.122 | 9.922 | 9.103 | 9.741 | 2,049,052 | +0.87(+9.76%) |
Aug 06, 2009 | 9.132 | 9.198 | 8.608 | 8.875 | 2,029,450 | -0.31(-3.42%) |
Aug 05, 2009 | 9.808 | 9.903 | 9.018 | 9.189 | 2,231,388 | -0.33(-3.49%) |
Aug 04, 2009 | 8.856 | 10.09 | 8.856 | 9.521 | 2,433,328 | +0.54(+6.03%) |
Aug 03, 2009 | 8.903 | 9.094 | 8.751 | 8.979 | 1,158,438 | +0.23(+2.61%) |
Jul 31, 2009 | 8.637 | 8.799 | 8.408 | 8.751 | 1,151,399 | +0.04(+0.44%) |
Jul 30, 2009 | 8.303 | 8.913 | 8.303 | 8.713 | 1,833,221 | +0.59(+7.27%) |
Jul 29, 2009 | 8.313 | 8.313 | 7.970 | 8.122 | 983,982 | -0.32(-3.83%) |
Jul 28, 2009 | 8.608 | 8.646 | 8.332 | 8.446 | 923,846 | -0.19(-2.21%) |
Jul 27, 2009 | 8.865 | 8.875 | 8.570 | 8.637 | 1,620,114 | -0.03(-0.33%) |
Jul 24, 2009 | 8.103 | 8.784 | 8.056 | 8.665 | 785 | +0.32(+3.88%) |
Jul 23, 2009 | 8.484 | 8.737 | 8.332 | 8.341 | 1,852,750 | -0.12(-1.46%) |
Jul 22, 2009 | 8.370 | 8.759 | 8.294 | 8.465 | 911,748 | +0.03(+0.34%) |
Jul 21, 2009 | 8.799 | 8.951 | 8.189 | 8.437 | 1,017,174 | -0.24(-2.74%) |
Jul 20, 2009 | 8.618 | 9.046 | 8.522 | 8.675 | 1,222,721 | +0.13(+1.56%) |
Jul 17, 2009 | 8.665 | 8.970 | 8.456 | 8.541 | 1,104,366 | -0.10(-1.10%) |
Jul 16, 2009 | 8.180 | 8.722 | 8.027 | 8.637 | 1,208,754 | +0.23(+2.72%) |
Jul 15, 2009 | 7.951 | 8.475 | 7.922 | 8.408 | 1,318,707 | +0.58(+7.42%) |
Jul 14, 2009 | 7.656 | 7.980 | 7.561 | 7.827 | 1,374,472 | +0.07(+0.86%) |
Jul 13, 2009 | 7.456 | 7.780 | 7.332 | 7.761 | 1,007,960 | +0.25(+3.30%) |
Jul 10, 2009 | 7.618 | 7.627 | 7.304 | 7.513 | 769,386 | -0.12(-1.62%) |
Jul 09, 2009 | 7.389 | 7.961 | 7.351 | 7.637 | 2,102,489 | +0.30(+4.02%) |
Jul 08, 2009 | 7.332 | 7.389 | 7.085 | 7.342 | 2,313,163 | +0.06(+0.78%) |
Jul 07, 2009 | 7.456 | 7.532 | 7.209 | 7.284 | 894,964 | -0.17(-2.30%) |
Jul 06, 2009 | 7.818 | 7.818 | 7.256 | 7.456 | 1,288,253 | -0.43(-5.43%) |
Jul 02, 2009 | 8.046 | 8.113 | 7.837 | 7.884 | 954,263 | -0.32(-3.94%) |
Jul 01, 2009 | 8.161 | 8.427 | 8.132 | 8.208 | 727,099 | +0.11(+1.41%) |
Jun 30, 2009 | 8.332 | 8.370 | 7.903 | 8.094 | 1,063,341 | -0.26(-3.08%) |
Jun 29, 2009 | 8.560 | 8.589 | 8.141 | 8.351 | 742,352 | -0.03(-0.34%) |
Jun 26, 2009 | 8.208 | 8.427 | 8.027 | 8.380 | 1,566,757 | +0.11(+1.38%) |
Jun 25, 2009 | 8.037 | 8.275 | 7.999 | 8.265 | 1,364,383 | +0.50(+6.37%) |
Jun 24, 2009 | 7.694 | 8.094 | 7.656 | 7.770 | 1,698,897 | +0.10(+1.37%) |
Jun 23, 2009 | 7.665 | 7.951 | 7.399 | 7.665 | 1,622,672 | +0.14(+1.90%) |
Jun 22, 2009 | 8.046 | 8.046 | 7.523 | 7.523 | 1,416,981 | -0.70(-8.46%) |
Jun 19, 2009 | 8.094 | 8.360 | 7.913 | 8.218 | 1,464,697 | +0.33(+4.23%) |
Jun 18, 2009 | 7.980 | 8.037 | 7.627 | 7.884 | 1,391,193 | -0.11(-1.43%) |
Jun 17, 2009 | 8.037 | 8.114 | 7.561 | 7.999 | 2,764,505 | -0.03(-0.36%) |
Jun 16, 2009 | 8.370 | 8.599 | 7.961 | 8.027 | 2,240,668 | -0.26(-3.10%) |
Jun 15, 2009 | 8.646 | 8.703 | 8.189 | 8.284 | 2,072,739 | -0.55(-6.25%) |
Jun 12, 2009 | 8.979 | 9.094 | 8.522 | 8.837 | 1,616,779 | -0.36(-3.93%) |
Jun 11, 2009 | 9.284 | 9.446 | 8.998 | 9.198 | 2,217,211 | -0.09(-0.92%) |
Jun 10, 2009 | 9.294 | 9.379 | 8.837 | 9.284 | 2,842,031 | +0.19(+2.09%) |
Jun 09, 2009 | 9.065 | 9.246 | 8.675 | 9.094 | 1,588,502 | +0.12(+1.38%) |
Jun 08, 2009 | 8.875 | 9.208 | 8.713 | 8.970 | 1,496,194 | -0.20(-2.18%) |
Jun 05, 2009 | 9.560 | 9.694 | 9.046 | 9.170 | 2,385,990 | -0.25(-2.63%) |
Jun 04, 2009 | 9.703 | 9.703 | 9.084 | 9.417 | 2,018,720 | -0.21(-2.18%) |
Jun 03, 2009 | 9.732 | 10.03 | 9.389 | 9.627 | 1,597,316 | -0.37(-3.71%) |
Jun 02, 2009 | 9.998 | 10.09 | 9.589 | 9.998 | 2,208,191 | -0.06(-0.57%) |
Jun 01, 2009 | 9.770 | 10.24 | 9.627 | 10.06 | 2,462,789 | +0.50(+5.18%) |
May 29, 2009 | 9.989 | 9.989 | 9.427 | 9.560 | 2,034,087 | -0.19(-1.95%) |
May 28, 2009 | 9.913 | 10.38 | 9.370 | 9.751 | 2,214,162 | +0.04(+0.39%) |
May 27, 2009 | 9.865 | 10.52 | 9.579 | 9.713 | 2,470,078 | +0.01(+0.10%) |
May 26, 2009 | 8.675 | 9.817 | 8.665 | 9.703 | 2,292,912 | +0.77(+8.64%) |
May 22, 2009 | 9.484 | 9.484 | 8.884 | 8.932 | 1,917,618 | -0.50(-5.25%) |
May 21, 2009 | 9.875 | 9.989 | 9.284 | 9.427 | 2,693,074 | -0.59(-5.89%) |
May 20, 2009 | 10.45 | 10.70 | 9.989 | 10.02 | 2,852,802 | -0.15(-1.50%) |
May 19, 2009 | 10.19 | 10.46 | 9.832 | 10.17 | 2,539,946 | +0.01(+0.09%) |
May 18, 2009 | 9.151 | 10.19 | 9.151 | 10.16 | 3,188,281 | +1.13(+12.55%) |
May 15, 2009 | 9.275 | 9.589 | 8.818 | 9.027 | 2,988,196 | -0.14(-1.56%) |
May 14, 2009 | 9.008 | 9.513 | 8.494 | 9.170 | 4,216,479 | +0.03(+0.31%) |
May 13, 2009 | 10.14 | 10.34 | 9.056 | 9.141 | 4,167,564 | -1.45(-13.67%) |
May 12, 2009 | 11.62 | 11.83 | 10.01 | 10.59 | 4,401,687 | -1.23(-10.39%) |
May 11, 2009 | 11.37 | 12.05 | 11.00 | 11.82 | 3,463,714 | +0.16(+1.39%) |
May 08, 2009 | 11.19 | 12.25 | 11.07 | 11.66 | 5,042,389 | +0.70(+6.44%) |
May 07, 2009 | 11.61 | 12.00 | 10.79 | 10.95 | 5,346,604 | -0.19(-1.71%) |
May 06, 2009 | 12.00 | 12.13 | 9.798 | 11.14 | 9,444,093 | +0.37(+3.45%) |
May 05, 2009 | 9.970 | 10.77 | 9.789 | 10.77 | 5,105,929 | +1.23(+12.87%) |
May 04, 2009 | 9.351 | 9.570 | 9.198 | 9.541 | 3,008,666 | +0.75(+8.56%) |
May 01, 2009 | 8.627 | 8.846 | 8.275 | 8.789 | 3,456,435 | +0.04(+0.44%) |
Apr 30, 2009 | 9.056 | 9.332 | 8.684 | 8.751 | 4,408,704 | +0.36(+4.31%) |
Apr 29, 2009 | 7.761 | 8.760 | 7.665 | 8.389 | 7,026,510 | +0.75(+9.85%) |
Apr 28, 2009 | 7.456 | 7.742 | 7.228 | 7.637 | 2,503,388 | +0.03(+0.38%) |
Apr 27, 2009 | 7.170 | 7.684 | 6.923 | 7.608 | 3,005,286 | +0.03(+0.38%) |
Apr 24, 2009 | 6.361 | 7.703 | 6.323 | 7.580 | 5,781,972 | +1.32(+21.16%) |
Apr 23, 2009 | 5.866 | 6.370 | 5.809 | 6.256 | 3,087,445 | +0.45(+7.71%) |
Apr 22, 2009 | 5.513 | 5.970 | 5.094 | 5.809 | 4,002,076 | +0.50(+9.52%) |
Apr 21, 2009 | 5.009 | 5.437 | 4.952 | 5.304 | 1,971,415 | +0.19(+3.72%) |
Apr 20, 2009 | 5.742 | 5.742 | 4.961 | 5.113 | 1,915,449 | -0.66(-11.39%) |
Apr 17, 2009 | 5.866 | 5.989 | 5.513 | 5.770 | 2,960,655 | -0.10(-1.62%) |
Apr 16, 2009 | 5.713 | 5.975 | 5.570 | 5.866 | 1,321,856 | +0.22(+3.88%) |
Apr 15, 2009 | 6.075 | 6.113 | 5.466 | 5.647 | 2,365,737 | -0.33(-5.57%) |
Apr 14, 2009 | 6.342 | 6.637 | 5.818 | 5.980 | 4,160,598 | -0.56(-8.59%) |
Apr 13, 2009 | 5.637 | 6.646 | 5.523 | 6.542 | 4,410,222 | +0.67(+11.35%) |
Apr 09, 2009 | 5.171 | 5.885 | 5.123 | 5.875 | 2,355,297 | +0.90(+18.20%) |
Apr 08, 2009 | 4.856 | 5.018 | 4.694 | 4.971 | 978,668 | +0.26(+5.45%) |
Apr 07, 2009 | 5.237 | 5.323 | 4.647 | 4.713 | 2,177,911 | -0.64(-11.92%) |
Apr 06, 2009 | 5.113 | 5.980 | 4.847 | 5.351 | 5,646,276 | +0.11(+2.18%) |
Apr 03, 2009 | 4.828 | 5.237 | 4.647 | 5.237 | 3,362,785 | +0.53(+11.34%) |
Apr 02, 2009 | 3.923 | 4.733 | 3.866 | 4.704 | 3,651,014 | +0.97(+26.02%) |
Apr 01, 2009 | 3.457 | 3.876 | 3.409 | 3.733 | 1,085,956 | +0.18(+5.09%) |
Mar 31, 2009 | 3.609 | 3.628 | 3.466 | 3.552 | 658,838 | +0.04(+1.08%) |
Mar 30, 2009 | 3.571 | 3.676 | 3.389 | 3.514 | 867,888 | -0.42(-10.65%) |
Mar 26, 2009 | 3.933 | 3.999 | 3.799 | 3.933 | 1,087,580 | +0.09(+2.23%) |
Mar 25, 2009 | 3.809 | 4.009 | 3.609 | 3.847 | 1,250,567 | +0.10(+2.80%) |
Mar 24, 2009 | 3.809 | 3.923 | 3.637 | 3.742 | 1,088,352 | -0.15(-3.91%) |
Mar 23, 2009 | 3.571 | 3.914 | 3.561 | 3.895 | 1,386,661 | +0.23(+6.23%) |
Mar 20, 2009 | 3.980 | 3.990 | 3.428 | 3.666 | 1,507,422 | -0.28(-7.00%) |
Mar 19, 2009 | 4.447 | 4.447 | 3.743 | 3.942 | 1,115,714 | +0.08(+1.97%) |
Mar 18, 2009 | 3.799 | 3.923 | 3.485 | 3.866 | 965,759 | +0.10(+2.78%) |
Mar 17, 2009 | 3.438 | 3.761 | 3.285 | 3.761 | 1,086,575 | +0.32(+9.42%) |
Mar 16, 2009 | 3.923 | 4.028 | 3.409 | 3.438 | 1,737,292 | -0.40(-10.42%) |
Mar 13, 2009 | 4.028 | 4.333 | 3.780 | 3.837 | 0 | -0.12(-3.12%) |
Mar 12, 2009 | 3.438 | 4.104 | 3.380 | 3.961 | 2,177,130 | +0.45(+12.74%) |
Mar 11, 2009 | 3.428 | 3.866 | 3.352 | 3.514 | 1,481,700 | +0.12(+3.65%) |
Mar 10, 2009 | 3.038 | 3.628 | 3.009 | 3.390 | 2,405,131 | +0.46(+15.58%) |
Mar 09, 2009 | 2.961 | 3.314 | 2.904 | 2.933 | 1,374,155 | -0.02(-0.65%) |
Mar 06, 2009 | 3.142 | 3.266 | 2.819 | 2.952 | 0 | -0.21(-6.63%) |
Mar 05, 2009 | 3.028 | 3.438 | 2.885 | 3.161 | 1,929,629 | +0.11(+3.75%) |
Mar 04, 2009 | 3.599 | 3.599 | 2.999 | 3.047 | 3,000,029 | -0.55(-15.34%) |
Mar 02, 2009 | 3.904 | 3.923 | 3.561 | 3.599 | 1,608,253 | -0.45(-11.06%) |
Feb 27, 2009 | 4.142 | 4.161 | 3.885 | 4.047 | 0 | -0.28(-6.39%) |
Feb 26, 2009 | 4.199 | 4.409 | 3.856 | 4.323 | 3,010,102 | +0.53(+14.07%) |
Feb 25, 2009 | 4.466 | 4.466 | 3.685 | 3.790 | 2,336,716 | -0.64(-14.41%) |
Feb 24, 2009 | 3.371 | 4.542 | 3.342 | 4.428 | 3,956,271 | +1.19(+36.76%) |
Feb 23, 2009 | 3.409 | 3.666 | 3.184 | 3.238 | 1,314,852 | -0.11(-3.41%) |
Feb 20, 2009 | 3.285 | 3.447 | 2.904 | 3.352 | 0 | -0.03(-0.85%) |
Feb 19, 2009 | 3.914 | 3.961 | 3.380 | 3.380 | 2,043,903 | -0.48(-12.35%) |
Feb 18, 2009 | 4.418 | 4.456 | 3.809 | 3.856 | 1,907,127 | -0.50(-11.57%) |
Feb 17, 2009 | 4.380 | 4.399 | 4.171 | 4.361 | 978,269 | -0.16(-3.58%) |
Feb 13, 2009 | 4.628 | 4.685 | 4.437 | 4.523 | 685,939 | -0.11(-2.46%) |
Feb 12, 2009 | 4.466 | 4.656 | 4.399 | 4.637 | 800,273 | -0.04(-0.81%) |
Feb 11, 2009 | 4.790 | 4.980 | 4.533 | 4.675 | 1,568,054 | -0.07(-1.41%) |
Feb 10, 2009 | 4.771 | 4.961 | 4.637 | 4.742 | 2,807,417 | -0.08(-1.58%) |
Feb 09, 2009 | 4.666 | 4.847 | 4.599 | 4.818 | 1,870,147 | +0.15(+3.27%) |
Feb 06, 2009 | 4.142 | 4.733 | 4.114 | 4.666 | 0 | +0.54(+13.16%) |
Feb 05, 2009 | 3.809 | 4.161 | 3.752 | 4.123 | 3,646,819 | +0.35(+9.34%) |
Feb 04, 2009 | 3.933 | 4.085 | 3.676 | 3.771 | 1,871,810 | -0.22(-5.49%) |
Feb 03, 2009 | 4.637 | 4.647 | 3.990 | 3.990 | 2,165,855 | -0.62(-13.43%) |
Feb 02, 2009 | 4.380 | 4.704 | 4.380 | 4.609 | 842,488 | +0.03(+0.62%) |
Jan 30, 2009 | 4.618 | 4.790 | 4.418 | 4.580 | 0 | -0.13(-2.83%) |
Jan 29, 2009 | 4.599 | 4.799 | 4.599 | 4.713 | 917,171 | -0.06(-1.20%) |
Jan 28, 2009 | 4.999 | 5.180 | 4.666 | 4.771 | 1,878,654 | +0.00(+0.00%) |
Jan 27, 2009 | 4.866 | 5.094 | 4.628 | 4.771 | 956,503 | -0.05(-0.99%) |
Jan 26, 2009 | 4.656 | 5.104 | 4.656 | 4.818 | 1,010,842 | +0.19(+4.12%) |
Jan 23, 2009 | 4.275 | 4.961 | 4.237 | 4.628 | 1,215,291 | +0.12(+2.75%) |
Jan 22, 2009 | 4.133 | 4.847 | 4.133 | 4.504 | 1,419,302 | +0.19(+4.41%) |
Jan 21, 2009 | 4.199 | 4.314 | 3.971 | 4.314 | 1,042,774 | +0.29(+7.09%) |
Jan 20, 2009 | 4.409 | 4.523 | 3.961 | 4.028 | 1,079,941 | -0.45(-10.00%) |
Jan 16, 2009 | 4.380 | 4.494 | 4.266 | 4.475 | 0 | +0.26(+6.09%) |
Jan 15, 2009 | 4.304 | 4.371 | 3.914 | 4.218 | 1,835,205 | -0.14(-3.28%) |
Jan 14, 2009 | 4.590 | 4.599 | 4.275 | 4.361 | 1,079,993 | -0.39(-8.22%) |
Jan 13, 2009 | 4.828 | 5.028 | 4.580 | 4.752 | 882,177 | -0.08(-1.58%) |
Jan 12, 2009 | 5.161 | 5.256 | 4.666 | 4.828 | 881,233 | -0.34(-6.63%) |
Jan 09, 2009 | 5.380 | 5.390 | 5.094 | 5.171 | 661,592 | -0.21(-3.89%) |
Jan 08, 2009 | 5.371 | 5.399 | 5.037 | 5.380 | 912,922 | -0.01(-0.18%) |
Jan 07, 2009 | 5.856 | 5.856 | 5.199 | 5.390 | 1,215,968 | -0.50(-8.41%) |
Jan 06, 2009 | 5.570 | 5.970 | 5.475 | 5.885 | 2,156,716 | +0.38(+6.92%) |
Jan 05, 2009 | 4.694 | 5.504 | 4.694 | 5.504 | 2,848,455 | +0.74(+15.60%) |
Jan 02, 2009 | 4.494 | 4.904 | 4.409 | 4.761 | 0 | +0.26(+5.71%) |
Jan 01, 2009 | 4.466 | 4.618 | 4.304 | 4.504 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.466 | 4.618 | 4.304 | 4.504 | 1,796,215 | +0.10(+2.38%) |
Dec 30, 2008 | 4.180 | 4.399 | 4.075 | 4.399 | 744,204 | +0.25(+5.96%) |
Dec 29, 2008 | 4.371 | 4.390 | 4.056 | 4.152 | 831,284 | -0.24(-5.42%) |
Dec 26, 2008 | 4.218 | 4.399 | 4.133 | 4.390 | 0 | +0.20(+4.77%) |
Dec 24, 2008 | 4.104 | 4.295 | 4.104 | 4.190 | 321,022 | -0.01(-0.23%) |
Dec 23, 2008 | 4.380 | 4.456 | 4.066 | 4.199 | 1,035,902 | -0.10(-2.43%) |
Dec 22, 2008 | 4.761 | 4.847 | 4.142 | 4.304 | 1,277,313 | -0.55(-11.37%) |
Dec 19, 2008 | 4.809 | 5.094 | 4.533 | 4.856 | 1,276,913 | +0.17(+3.66%) |
Dec 18, 2008 | 4.713 | 5.094 | 4.514 | 4.685 | 1,842,615 | +0.07(+1.44%) |
Dec 17, 2008 | 4.161 | 4.685 | 4.104 | 4.618 | 1,586,236 | +0.35(+8.26%) |
Dec 16, 2008 | 3.961 | 4.266 | 3.895 | 4.266 | 1,237,238 | +0.40(+10.35%) |
Dec 15, 2008 | 4.009 | 4.352 | 3.790 | 3.866 | 1,184,553 | +0.03(+0.74%) |
Dec 12, 2008 | 3.695 | 3.980 | 3.695 | 3.837 | 0 | -0.03(-0.74%) |
Dec 11, 2008 | 4.037 | 4.152 | 3.771 | 3.866 | 1,037,752 | -0.21(-5.14%) |
Dec 10, 2008 | 4.133 | 4.247 | 3.828 | 4.075 | 853,936 | -0.04(-0.93%) |
Dec 09, 2008 | 4.247 | 4.475 | 4.056 | 4.114 | 1,459,630 | -0.22(-5.05%) |
Dec 08, 2008 | 4.285 | 4.447 | 4.056 | 4.333 | 1,626,696 | +0.14(+3.41%) |
Dec 05, 2008 | 3.923 | 4.199 | 3.761 | 4.190 | 0 | +0.19(+4.76%) |
Dec 04, 2008 | 4.275 | 4.333 | 3.923 | 3.999 | 1,714,311 | -0.27(-6.25%) |
Dec 03, 2008 | 4.047 | 4.285 | 3.837 | 4.266 | 2,289,014 | +0.24(+5.91%) |
Dec 02, 2008 | 3.837 | 4.028 | 3.495 | 4.028 | 1,502,792 | +0.43(+11.90%) |
Dec 01, 2008 | 4.256 | 4.256 | 3.571 | 3.599 | 1,283,298 | -0.59(-14.09%) |
Nov 28, 2008 | 4.142 | 4.380 | 4.114 | 4.190 | 798,616 | +0.06(+1.38%) |
Nov 26, 2008 | 3.609 | 4.285 | 3.590 | 4.133 | 2,211,100 | +0.34(+9.04%) |
Nov 25, 2008 | 3.771 | 3.790 | 3.447 | 3.790 | 1,475,836 | +0.22(+6.13%) |
Nov 24, 2008 | 3.199 | 3.657 | 3.142 | 3.571 | 1,856,688 | +0.44(+13.98%) |
Nov 21, 2008 | 3.066 | 3.323 | 2.676 | 3.133 | 2,717,633 | +0.26(+8.94%) |
Nov 20, 2008 | 3.276 | 3.323 | 2.857 | 2.876 | 2,034,962 | -0.18(-5.92%) |
Nov 19, 2008 | 3.733 | 3.771 | 3.038 | 3.057 | 2,204,470 | -0.66(-17.69%) |
Nov 18, 2008 | 3.847 | 3.847 | 3.523 | 3.714 | 1,325,935 | +0.00(+0.00%) |
Nov 17, 2008 | 3.961 | 4.142 | 3.714 | 3.714 | 1,091,718 | -0.30(-7.36%) |
Nov 14, 2008 | 4.190 | 4.399 | 3.828 | 4.009 | 0 | -0.27(-6.24%) |
Nov 13, 2008 | 3.828 | 4.275 | 3.704 | 4.275 | 2,650,655 | +0.50(+13.38%) |
Nov 12, 2008 | 4.123 | 4.304 | 3.685 | 3.771 | 1,671,468 | -0.50(-11.61%) |
Nov 11, 2008 | 4.523 | 4.571 | 4.095 | 4.266 | 1,398,401 | -0.40(-8.57%) |
Nov 10, 2008 | 5.161 | 5.237 | 4.647 | 4.666 | 1,097,118 | -0.30(-5.95%) |
Nov 07, 2008 | 5.218 | 5.428 | 4.809 | 4.961 | 0 | -0.14(-2.80%) |
Nov 06, 2008 | 5.456 | 5.770 | 5.009 | 5.104 | 2,117,081 | -0.66(-11.40%) |
Nov 05, 2008 | 6.323 | 6.447 | 5.713 | 5.761 | 1,242,176 | -0.52(-8.33%) |
Nov 04, 2008 | 6.380 | 6.751 | 6.037 | 6.285 | 1,928,638 | +0.14(+2.33%) |