Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.165 | 4.217 | 4.068 | 4.148 | 1,788,564 | +0.07(+1.69%) |
Nov 27, 2009 | 4.022 | 4.165 | 4.022 | 4.080 | 909,425 | -0.26(-6.07%) |
Nov 25, 2009 | 4.291 | 4.343 | 4.246 | 4.343 | 972,834 | +0.09(+2.16%) |
Nov 24, 2009 | 4.286 | 4.315 | 4.240 | 4.251 | 1,215,408 | +0.06(+1.37%) |
Nov 23, 2009 | 4.240 | 4.299 | 4.183 | 4.194 | 1,265,762 | +0.07(+1.67%) |
Nov 20, 2009 | 4.108 | 4.148 | 4.080 | 4.125 | 828,938 | -0.09(-2.17%) |
Nov 19, 2009 | 4.274 | 4.280 | 4.154 | 4.217 | 966,537 | -0.15(-3.54%) |
Nov 18, 2009 | 4.355 | 4.389 | 4.320 | 4.372 | 869,834 | -0.06(-1.29%) |
Nov 17, 2009 | 4.406 | 4.446 | 4.349 | 4.429 | 1,271,077 | +0.00(+0.00%) |
Nov 16, 2009 | 4.418 | 4.469 | 4.377 | 4.429 | 2,579,038 | +0.07(+1.71%) |
Nov 13, 2009 | 4.309 | 4.372 | 4.263 | 4.355 | 1,202,577 | +0.05(+1.20%) |
Nov 12, 2009 | 4.475 | 4.486 | 4.269 | 4.303 | 1,804,762 | -0.36(-7.63%) |
Nov 11, 2009 | 4.681 | 4.698 | 4.612 | 4.658 | 1,008,656 | +0.13(+2.91%) |
Nov 10, 2009 | 4.475 | 4.544 | 4.469 | 4.526 | 900,056 | -0.01(-0.25%) |
Nov 09, 2009 | 4.458 | 4.555 | 4.440 | 4.538 | 1,442,927 | +0.29(+6.88%) |
Nov 06, 2009 | 4.165 | 4.257 | 4.154 | 4.246 | 1,118,859 | +0.05(+1.23%) |
Nov 05, 2009 | 4.263 | 4.303 | 4.188 | 4.194 | 1,204,950 | -0.01(-0.27%) |
Nov 04, 2009 | 4.280 | 4.320 | 4.194 | 4.206 | 2,361,287 | +0.17(+4.11%) |
Nov 03, 2009 | 3.925 | 4.039 | 3.908 | 4.039 | 2,681,604 | -0.01(-0.28%) |
Nov 02, 2009 | 4.005 | 4.148 | 3.931 | 4.051 | 3,393,589 | +0.01(+0.28%) |
Oct 30, 2009 | 4.234 | 4.263 | 4.022 | 4.039 | 2,144,219 | -0.40(-8.91%) |
Oct 29, 2009 | 4.400 | 4.481 | 4.366 | 4.435 | 1,926,151 | +0.40(+9.94%) |
Oct 28, 2009 | 4.206 | 4.280 | 4.022 | 4.034 | 2,261,406 | -0.30(-7.00%) |
Oct 27, 2009 | 4.458 | 4.492 | 4.309 | 4.337 | 2,166,842 | -0.19(-4.18%) |
Oct 26, 2009 | 4.715 | 4.784 | 4.492 | 4.526 | 3,052,857 | -0.40(-8.03%) |
Oct 23, 2009 | 4.922 | 4.933 | 4.882 | 4.922 | 1,217,618 | -0.10(-2.05%) |
Oct 22, 2009 | 4.922 | 5.036 | 4.870 | 5.025 | 1,948,990 | +0.13(+2.57%) |
Oct 21, 2009 | 4.950 | 5.076 | 4.899 | 4.899 | 2,409,735 | -0.10(-2.06%) |
Oct 20, 2009 | 4.968 | 5.013 | 4.956 | 5.002 | 979,002 | -0.12(-2.35%) |
Oct 19, 2009 | 5.071 | 5.135 | 5.031 | 5.122 | 1,057,901 | +0.10(+2.05%) |
Oct 16, 2009 | 5.036 | 5.065 | 4.968 | 5.019 | 1,320,811 | -0.25(-4.78%) |
Oct 15, 2009 | 5.220 | 5.323 | 5.214 | 5.271 | 1,238,979 | -0.02(-0.33%) |
Oct 14, 2009 | 5.294 | 5.294 | 5.220 | 5.288 | 1,220,993 | +0.20(+3.94%) |
Oct 13, 2009 | 5.139 | 5.162 | 5.031 | 5.088 | 998,235 | +0.01(+0.23%) |
Oct 12, 2009 | 5.128 | 5.139 | 5.036 | 5.076 | 968,188 | +0.17(+3.50%) |
Oct 09, 2009 | 4.870 | 4.910 | 4.859 | 4.905 | 671,633 | +0.00(+0.00%) |
Oct 08, 2009 | 4.916 | 4.950 | 4.859 | 4.905 | 1,382,293 | +0.17(+3.63%) |
Oct 07, 2009 | 4.767 | 4.807 | 4.698 | 4.733 | 730,633 | -0.09(-1.90%) |
Oct 06, 2009 | 4.750 | 4.876 | 4.738 | 4.824 | 1,595,368 | +0.26(+5.65%) |
Oct 05, 2009 | 4.458 | 4.595 | 4.423 | 4.567 | 1,518,697 | +0.07(+1.53%) |
Oct 02, 2009 | 4.343 | 4.641 | 4.314 | 4.498 | 1,236,345 | -0.10(-2.24%) |
Oct 01, 2009 | 4.824 | 4.830 | 4.589 | 4.601 | 1,033,372 | -0.25(-5.08%) |
Sep 30, 2009 | 4.870 | 4.905 | 4.767 | 4.847 | 1,409,862 | +0.10(+2.17%) |
Sep 29, 2009 | 4.761 | 4.807 | 4.721 | 4.744 | 1,060,875 | -0.01(-0.12%) |
Sep 28, 2009 | 4.652 | 4.761 | 4.647 | 4.750 | 596,970 | +0.14(+3.11%) |
Sep 25, 2009 | 4.641 | 4.687 | 4.549 | 4.607 | 1,084,223 | -0.05(-0.99%) |
Sep 24, 2009 | 4.859 | 4.887 | 4.595 | 4.652 | 1,958,509 | -0.07(-1.46%) |
Sep 23, 2009 | 4.847 | 4.900 | 4.721 | 4.721 | 951,422 | -0.11(-2.25%) |
Sep 22, 2009 | 4.847 | 4.859 | 4.802 | 4.830 | 658,561 | +0.13(+2.68%) |
Sep 21, 2009 | 4.670 | 4.756 | 4.652 | 4.704 | 1,200,887 | -0.07(-1.56%) |
Sep 18, 2009 | 4.767 | 4.790 | 4.698 | 4.779 | 1,083,309 | +0.06(+1.34%) |
Sep 17, 2009 | 4.693 | 4.796 | 4.670 | 4.715 | 984,973 | +0.03(+0.61%) |
Sep 16, 2009 | 4.715 | 4.767 | 4.647 | 4.687 | 1,788,000 | +0.22(+5.01%) |
Sep 15, 2009 | 4.418 | 4.481 | 4.360 | 4.463 | 897,012 | +0.10(+2.37%) |
Sep 14, 2009 | 4.228 | 4.360 | 4.228 | 4.360 | 675,586 | +0.00(+0.00%) |
Sep 11, 2009 | 4.418 | 4.429 | 4.320 | 4.360 | 691,741 | -0.11(-2.44%) |
Sep 10, 2009 | 4.383 | 4.481 | 4.344 | 4.469 | 775,987 | +0.11(+2.50%) |
Sep 09, 2009 | 4.303 | 4.383 | 4.280 | 4.360 | 917,028 | +0.06(+1.33%) |
Sep 08, 2009 | 4.303 | 4.311 | 4.234 | 4.303 | 956,163 | +0.17(+4.02%) |
Sep 04, 2009 | 4.074 | 4.160 | 4.039 | 4.137 | 921,640 | +0.10(+2.56%) |
Sep 03, 2009 | 4.080 | 4.102 | 3.965 | 4.034 | 1,352,017 | +0.12(+3.07%) |
Sep 02, 2009 | 3.885 | 3.982 | 3.856 | 3.913 | 1,621,155 | -0.14(-3.39%) |
Sep 01, 2009 | 4.211 | 4.303 | 4.034 | 4.051 | 1,368,231 | -0.27(-6.23%) |
Aug 31, 2009 | 4.274 | 4.320 | 4.251 | 4.320 | 785,515 | -0.03(-0.79%) |
Aug 28, 2009 | 4.446 | 4.452 | 4.297 | 4.355 | 908,954 | -0.06(-1.30%) |
Aug 27, 2009 | 4.366 | 4.429 | 4.251 | 4.412 | 930,901 | -0.03(-0.65%) |
Aug 26, 2009 | 4.440 | 4.463 | 4.372 | 4.440 | 1,063,540 | +0.03(+0.65%) |
Aug 25, 2009 | 4.481 | 4.504 | 4.406 | 4.412 | 1,319,095 | +0.09(+1.99%) |
Aug 24, 2009 | 4.418 | 4.458 | 4.320 | 4.326 | 986,978 | -0.06(-1.44%) |
Aug 21, 2009 | 4.337 | 4.400 | 4.326 | 4.389 | 1,649,901 | +0.16(+3.79%) |
Aug 20, 2009 | 4.217 | 4.263 | 4.200 | 4.228 | 1,100,797 | -0.01(-0.14%) |
Aug 19, 2009 | 4.165 | 4.287 | 4.148 | 4.234 | 1,450,725 | +0.00(+0.00%) |
Aug 18, 2009 | 4.097 | 4.240 | 4.097 | 4.234 | 1,210,622 | +0.17(+4.23%) |
Aug 17, 2009 | 4.097 | 4.102 | 4.005 | 4.062 | 1,730,611 | -0.25(-5.84%) |
Aug 14, 2009 | 4.337 | 4.343 | 4.211 | 4.314 | 2,285,029 | -0.10(-2.21%) |
Aug 13, 2009 | 4.360 | 4.448 | 4.314 | 4.412 | 3,092,422 | -0.29(-6.21%) |
Aug 12, 2009 | 4.452 | 4.710 | 4.435 | 4.704 | 1,369,114 | +0.23(+5.26%) |
Aug 11, 2009 | 4.475 | 4.549 | 4.446 | 4.469 | 2,215,763 | -0.31(-6.47%) |
Aug 10, 2009 | 4.715 | 4.836 | 4.698 | 4.779 | 951,232 | +0.01(+0.24%) |
Aug 07, 2009 | 4.779 | 4.830 | 4.715 | 4.767 | 1,678,901 | +0.13(+2.72%) |
Aug 06, 2009 | 4.681 | 4.704 | 4.572 | 4.641 | 1,316,519 | +0.06(+1.25%) |
Aug 05, 2009 | 4.630 | 4.630 | 4.463 | 4.584 | 1,395,216 | +0.06(+1.27%) |
Aug 04, 2009 | 4.509 | 4.561 | 4.463 | 4.526 | 1,109,684 | +0.03(+0.64%) |
Aug 03, 2009 | 4.429 | 4.526 | 4.406 | 4.498 | 1,318,054 | +0.25(+5.94%) |
Jul 31, 2009 | 4.148 | 4.257 | 4.097 | 4.246 | 1,419,783 | +0.22(+5.56%) |
Jul 30, 2009 | 3.988 | 4.090 | 3.953 | 4.022 | 1,361,765 | +0.15(+4.00%) |
Jul 29, 2009 | 3.913 | 3.925 | 3.827 | 3.868 | 1,056,333 | +0.02(+0.45%) |
Jul 28, 2009 | 3.845 | 3.902 | 3.736 | 3.850 | 1,103,507 | -0.15(-3.86%) |
Jul 27, 2009 | 4.062 | 4.085 | 3.965 | 4.005 | 1,346,982 | +0.06(+1.60%) |
Jul 24, 2009 | 3.925 | 3.989 | 3.879 | 3.942 | 1,535 | -0.01(-0.15%) |
Jul 23, 2009 | 3.804 | 3.999 | 3.804 | 3.948 | 1,854,751 | +0.22(+5.84%) |
Jul 22, 2009 | 3.678 | 3.792 | 3.673 | 3.730 | 765,892 | -0.03(-0.91%) |
Jul 21, 2009 | 3.868 | 3.885 | 3.701 | 3.764 | 1,159,537 | -0.01(-0.30%) |
Jul 20, 2009 | 3.741 | 3.782 | 3.724 | 3.776 | 853,563 | +0.18(+4.94%) |
Jul 17, 2009 | 3.621 | 3.650 | 3.564 | 3.598 | 755,623 | -0.05(-1.26%) |
Jul 16, 2009 | 3.627 | 3.678 | 3.561 | 3.644 | 1,052,129 | +0.11(+3.08%) |
Jul 15, 2009 | 3.444 | 3.575 | 3.444 | 3.535 | 1,034,965 | +0.29(+9.01%) |
Jul 14, 2009 | 3.289 | 3.312 | 3.226 | 3.243 | 611,126 | +0.03(+1.07%) |
Jul 13, 2009 | 3.111 | 3.226 | 3.107 | 3.209 | 757,902 | +0.21(+7.07%) |
Jul 10, 2009 | 2.979 | 3.048 | 2.939 | 2.997 | 1,018,320 | -0.13(-4.21%) |
Jul 09, 2009 | 3.163 | 3.163 | 3.094 | 3.128 | 888,251 | +0.07(+2.25%) |
Jul 08, 2009 | 3.140 | 3.140 | 2.979 | 3.060 | 1,483,307 | -0.06(-2.02%) |
Jul 07, 2009 | 3.266 | 3.289 | 3.111 | 3.123 | 898,960 | -0.18(-5.55%) |
Jul 06, 2009 | 3.266 | 3.306 | 3.214 | 3.306 | 883,533 | -0.15(-4.47%) |
Jul 02, 2009 | 3.524 | 3.529 | 3.386 | 3.461 | 923,140 | -0.18(-4.88%) |
Jul 01, 2009 | 3.621 | 3.701 | 3.610 | 3.638 | 940,930 | +0.11(+3.08%) |
Jun 30, 2009 | 3.610 | 3.610 | 3.472 | 3.529 | 1,605,821 | +0.03(+0.98%) |
Jun 29, 2009 | 3.438 | 3.512 | 3.426 | 3.495 | 738,286 | +0.07(+2.01%) |
Jun 26, 2009 | 3.432 | 3.455 | 3.375 | 3.426 | 1,056,152 | +0.04(+1.18%) |
Jun 25, 2009 | 3.237 | 3.386 | 3.226 | 3.386 | 2,982,010 | +0.15(+4.60%) |
Jun 24, 2009 | 3.237 | 3.335 | 3.220 | 3.237 | 1,336,041 | +0.17(+5.41%) |
Jun 23, 2009 | 3.111 | 3.186 | 2.997 | 3.071 | 2,291,042 | -0.03(-0.92%) |
Jun 22, 2009 | 3.197 | 3.203 | 3.071 | 3.100 | 1,959,406 | -0.48(-13.44%) |
Jun 19, 2009 | 3.403 | 3.581 | 3.323 | 3.581 | 1,265,068 | +0.22(+6.66%) |
Jun 18, 2009 | 3.277 | 3.415 | 3.249 | 3.358 | 1,866,817 | +0.19(+5.97%) |
Jun 17, 2009 | 3.214 | 3.237 | 3.094 | 3.168 | 1,594,810 | -0.07(-2.12%) |
Jun 16, 2009 | 3.386 | 3.403 | 3.237 | 3.237 | 1,288,240 | -0.23(-6.77%) |
Jun 15, 2009 | 3.575 | 3.575 | 3.409 | 3.472 | 1,342,004 | -0.31(-8.18%) |
Jun 12, 2009 | 3.764 | 3.816 | 3.741 | 3.782 | 822,882 | -0.02(-0.60%) |
Jun 11, 2009 | 3.787 | 3.902 | 3.776 | 3.804 | 912,273 | +0.02(+0.45%) |
Jun 10, 2009 | 3.885 | 3.896 | 3.707 | 3.787 | 1,013,662 | -0.07(-1.78%) |
Jun 09, 2009 | 3.822 | 3.868 | 3.770 | 3.856 | 659,185 | +0.09(+2.28%) |
Jun 08, 2009 | 3.747 | 3.787 | 3.678 | 3.770 | 619,603 | -0.03(-0.75%) |
Jun 05, 2009 | 3.965 | 3.982 | 3.782 | 3.799 | 1,006,742 | -0.05(-1.19%) |
Jun 04, 2009 | 3.667 | 3.845 | 3.627 | 3.845 | 904,697 | +0.21(+5.84%) |
Jun 03, 2009 | 3.667 | 3.678 | 3.564 | 3.633 | 906,060 | -0.18(-4.66%) |
Jun 02, 2009 | 3.650 | 3.810 | 3.638 | 3.810 | 1,916,098 | +0.11(+3.10%) |
Jun 01, 2009 | 3.650 | 3.724 | 3.638 | 3.696 | 815,042 | +0.10(+2.87%) |
May 29, 2009 | 3.638 | 3.661 | 3.489 | 3.592 | 928,138 | -0.04(-1.10%) |
May 28, 2009 | 3.633 | 3.655 | 3.501 | 3.633 | 880,249 | +0.05(+1.44%) |
May 27, 2009 | 3.690 | 3.730 | 3.558 | 3.581 | 1,841,728 | -0.15(-4.14%) |
May 26, 2009 | 3.478 | 3.759 | 3.478 | 3.736 | 936,641 | +0.12(+3.33%) |
May 22, 2009 | 3.707 | 3.719 | 3.610 | 3.615 | 934,460 | +0.03(+0.96%) |
May 21, 2009 | 3.529 | 3.655 | 3.529 | 3.581 | 1,282,646 | -0.05(-1.42%) |
May 20, 2009 | 3.707 | 3.770 | 3.598 | 3.633 | 1,356,073 | -0.02(-0.63%) |
May 19, 2009 | 3.581 | 3.736 | 3.558 | 3.655 | 1,659,802 | +0.05(+1.27%) |
May 18, 2009 | 3.398 | 3.610 | 3.392 | 3.610 | 1,606,463 | +0.50(+16.02%) |
May 15, 2009 | 3.220 | 3.277 | 3.083 | 3.111 | 987,704 | -0.06(-1.99%) |
May 14, 2009 | 3.197 | 3.249 | 3.163 | 3.174 | 1,315,762 | +0.14(+4.73%) |
May 13, 2009 | 3.071 | 3.088 | 2.985 | 3.031 | 1,899,393 | -0.50(-14.26%) |
May 12, 2009 | 3.518 | 3.547 | 3.380 | 3.535 | 1,243,333 | +0.06(+1.82%) |
May 11, 2009 | 3.570 | 3.581 | 3.472 | 3.472 | 1,641,701 | -0.47(-11.92%) |
May 08, 2009 | 3.690 | 3.942 | 3.581 | 3.942 | 2,033,414 | +0.60(+17.81%) |
May 07, 2009 | 3.461 | 3.507 | 3.237 | 3.346 | 2,551,919 | -0.06(-1.85%) |
May 06, 2009 | 3.306 | 3.421 | 3.197 | 3.409 | 3,018,911 | +0.09(+2.59%) |
May 05, 2009 | 3.249 | 3.392 | 3.180 | 3.323 | 2,744,122 | -0.11(-3.33%) |
May 04, 2009 | 3.278 | 3.438 | 3.277 | 3.438 | 3,658,591 | +0.53(+18.34%) |
May 01, 2009 | 2.836 | 2.905 | 2.435 | 2.905 | 2,477,712 | +0.18(+6.74%) |
Apr 30, 2009 | 2.956 | 3.025 | 2.722 | 2.722 | 8,018,420 | +0.22(+8.70%) |
Apr 29, 2009 | 2.475 | 2.561 | 2.464 | 2.504 | 2,306,603 | +0.11(+4.55%) |
Apr 28, 2009 | 2.303 | 2.418 | 2.280 | 2.395 | 1,210,343 | +0.03(+1.46%) |
Apr 27, 2009 | 2.332 | 2.395 | 2.309 | 2.361 | 990,772 | -0.18(-7.21%) |
Apr 24, 2009 | 2.447 | 2.544 | 2.401 | 2.544 | 1,169,725 | +0.17(+6.99%) |
Apr 23, 2009 | 2.361 | 2.384 | 2.298 | 2.378 | 1,007,749 | +0.06(+2.47%) |
Apr 22, 2009 | 2.298 | 2.418 | 2.292 | 2.321 | 1,264,017 | -0.07(-3.11%) |
Apr 21, 2009 | 2.240 | 2.412 | 2.223 | 2.395 | 2,255,655 | +0.07(+3.21%) |
Apr 20, 2009 | 2.481 | 2.487 | 2.315 | 2.321 | 1,648,206 | -0.37(-13.83%) |
Apr 17, 2009 | 2.681 | 2.733 | 2.636 | 2.693 | 1,303,897 | +0.05(+1.95%) |
Apr 16, 2009 | 2.670 | 2.722 | 2.607 | 2.641 | 877,103 | -0.05(-1.92%) |
Apr 15, 2009 | 2.527 | 2.693 | 2.510 | 2.693 | 759,377 | +0.15(+6.09%) |
Apr 14, 2009 | 2.550 | 2.653 | 2.515 | 2.538 | 1,217,420 | -0.12(-4.53%) |
Apr 13, 2009 | 2.607 | 2.687 | 2.263 | 2.659 | 854,320 | +0.08(+3.11%) |
Apr 09, 2009 | 2.515 | 2.578 | 2.475 | 2.578 | 1,032,265 | +0.17(+6.89%) |
Apr 08, 2009 | 2.406 | 2.435 | 2.338 | 2.412 | 887,628 | +0.13(+5.51%) |
Apr 07, 2009 | 2.321 | 2.366 | 2.286 | 2.286 | 1,004,173 | -0.30(-11.53%) |
Apr 06, 2009 | 2.406 | 2.584 | 2.372 | 2.584 | 938,036 | +0.01(+0.45%) |
Apr 03, 2009 | 2.498 | 2.613 | 2.435 | 2.573 | 750,926 | -0.05(-1.97%) |
Apr 02, 2009 | 2.567 | 2.676 | 2.555 | 2.624 | 1,306,815 | +0.26(+11.16%) |
Apr 01, 2009 | 2.103 | 2.401 | 2.091 | 2.361 | 1,320,094 | +0.16(+7.29%) |
Mar 31, 2009 | 2.143 | 2.280 | 2.097 | 2.200 | 1,675,274 | +0.06(+2.95%) |
Mar 30, 2009 | 2.257 | 2.275 | 2.108 | 2.137 | 904,391 | -0.71(-24.95%) |
Mar 26, 2009 | 2.744 | 2.848 | 2.664 | 2.848 | 2,689,005 | +0.21(+8.04%) |
Mar 25, 2009 | 2.641 | 2.750 | 2.498 | 2.636 | 1,534,778 | +0.20(+8.24%) |
Mar 24, 2009 | 2.504 | 2.573 | 2.412 | 2.435 | 1,962,832 | -0.41(-14.49%) |
Mar 23, 2009 | 2.681 | 2.876 | 2.676 | 2.848 | 2,500,565 | +0.77(+36.91%) |
Mar 20, 2009 | 2.252 | 2.292 | 2.080 | 2.080 | 1,742,057 | -0.05(-2.16%) |
Mar 19, 2009 | 2.372 | 2.384 | 2.114 | 2.126 | 2,092,908 | +0.09(+4.21%) |
Mar 18, 2009 | 1.816 | 2.074 | 1.799 | 2.040 | 1,561,717 | +0.15(+7.88%) |
Mar 17, 2009 | 1.839 | 1.897 | 1.782 | 1.891 | 2,008,721 | +0.08(+4.43%) |
Mar 16, 2009 | 1.891 | 1.937 | 1.742 | 1.811 | 2,519,739 | -0.05(-2.47%) |
Mar 13, 2009 | 1.897 | 1.931 | 1.759 | 1.856 | 0 | -0.03(-1.52%) |
Mar 12, 2009 | 1.685 | 1.891 | 1.639 | 1.885 | 3,390,752 | +0.24(+14.63%) |
Mar 11, 2009 | 1.811 | 1.862 | 1.616 | 1.644 | 3,527,253 | -0.14(-8.01%) |
Mar 10, 2009 | 1.467 | 1.856 | 1.455 | 1.788 | 3,857,588 | +0.47(+35.65%) |
Mar 09, 2009 | 1.329 | 1.426 | 1.289 | 1.318 | 2,840,931 | -0.07(-4.96%) |
Mar 06, 2009 | 1.438 | 1.479 | 1.335 | 1.387 | 0 | -0.05(-3.20%) |
Mar 05, 2009 | 1.490 | 1.524 | 1.416 | 1.432 | 1,560,223 | -0.28(-16.11%) |
Mar 04, 2009 | 1.759 | 1.782 | 1.667 | 1.707 | 3,823,884 | -0.03(-1.65%) |
Mar 02, 2009 | 1.879 | 1.891 | 1.713 | 1.736 | 3,970,210 | -0.29(-14.16%) |
Feb 27, 2009 | 1.988 | 2.121 | 1.965 | 2.023 | 0 | -0.11(-5.11%) |
Feb 26, 2009 | 2.257 | 2.349 | 2.131 | 2.131 | 2,471,147 | +0.08(+3.91%) |
Feb 25, 2009 | 2.080 | 2.103 | 1.908 | 2.051 | 2,449,905 | -0.24(-10.50%) |
Feb 24, 2009 | 2.011 | 2.303 | 1.965 | 2.292 | 4,345,786 | +0.07(+3.09%) |
Feb 23, 2009 | 2.412 | 2.412 | 2.206 | 2.223 | 6,230,196 | -0.23(-9.56%) |
Feb 20, 2009 | 2.280 | 2.463 | 2.280 | 2.458 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 2.521 | 2.533 | 2.429 | 2.458 | 3,978,650 | +0.09(+3.87%) |
Feb 18, 2009 | 2.464 | 2.464 | 2.309 | 2.366 | 2,608,821 | +0.07(+2.99%) |
Feb 17, 2009 | 2.447 | 2.447 | 2.292 | 2.298 | 2,908,577 | -0.57(-19.96%) |
Feb 13, 2009 | 2.882 | 2.945 | 2.848 | 2.871 | 1,961,298 | -0.10(-3.47%) |
Feb 12, 2009 | 2.808 | 3.008 | 2.762 | 2.974 | 7,528,271 | +0.11(+3.80%) |
Feb 11, 2009 | 2.951 | 2.968 | 2.813 | 2.865 | 2,839,543 | -0.03(-1.19%) |
Feb 10, 2009 | 3.220 | 3.277 | 2.808 | 2.899 | 3,594,819 | -0.49(-14.38%) |
Feb 09, 2009 | 3.369 | 3.432 | 3.312 | 3.386 | 958,571 | +0.15(+4.79%) |
Feb 06, 2009 | 3.060 | 3.295 | 3.060 | 3.232 | 1,481,471 | +0.26(+8.88%) |
Feb 05, 2009 | 2.871 | 2.985 | 2.802 | 2.968 | 1,371,156 | +0.06(+2.17%) |
Feb 04, 2009 | 3.037 | 3.117 | 2.888 | 2.905 | 1,450,591 | -0.16(-5.23%) |
Feb 03, 2009 | 2.968 | 3.071 | 2.905 | 3.065 | 1,343,624 | +0.15(+5.31%) |
Feb 02, 2009 | 2.888 | 2.956 | 2.836 | 2.911 | 1,917,710 | -0.06(-1.93%) |
Jan 30, 2009 | 3.088 | 3.203 | 2.968 | 2.968 | 0 | -0.24(-7.50%) |
Jan 29, 2009 | 3.111 | 3.209 | 2.939 | 3.209 | 2,376,222 | -0.22(-6.51%) |
Jan 28, 2009 | 3.295 | 3.438 | 3.277 | 3.432 | 1,407,236 | +0.42(+14.10%) |
Jan 27, 2009 | 2.962 | 3.014 | 2.905 | 3.008 | 1,535,907 | +0.09(+2.94%) |
Jan 26, 2009 | 3.002 | 3.140 | 2.848 | 2.922 | 2,633,362 | +0.36(+14.09%) |
Jan 23, 2009 | 2.573 | 2.584 | 2.378 | 2.561 | 3,823,534 | -0.17(-6.29%) |
Jan 22, 2009 | 2.618 | 2.808 | 2.596 | 2.733 | 2,602,824 | -0.25(-8.27%) |
Jan 21, 2009 | 2.647 | 2.979 | 2.618 | 2.979 | 2,552,959 | +0.30(+11.35%) |
Jan 20, 2009 | 2.779 | 2.819 | 2.647 | 2.676 | 1,937,242 | -0.49(-15.55%) |
Jan 16, 2009 | 3.209 | 3.226 | 3.031 | 3.168 | 0 | +0.07(+2.41%) |
Jan 15, 2009 | 3.128 | 3.186 | 2.905 | 3.094 | 2,417,130 | -0.17(-5.26%) |
Jan 14, 2009 | 3.455 | 3.466 | 3.181 | 3.266 | 1,493,030 | -0.41(-11.08%) |
Jan 13, 2009 | 3.673 | 3.782 | 3.621 | 3.673 | 1,182,752 | -0.25(-6.42%) |
Jan 12, 2009 | 3.982 | 3.982 | 3.850 | 3.925 | 1,052,759 | -0.17(-4.20%) |
Jan 09, 2009 | 4.125 | 4.137 | 3.976 | 4.097 | 1,088,782 | +0.03(+0.70%) |
Jan 08, 2009 | 3.976 | 4.068 | 3.908 | 4.068 | 1,152,455 | +0.07(+1.87%) |
Jan 07, 2009 | 4.148 | 4.183 | 3.959 | 3.994 | 864,981 | -0.14(-3.33%) |
Jan 06, 2009 | 4.028 | 4.584 | 4.011 | 4.131 | 1,145,976 | +0.22(+5.56%) |
Jan 05, 2009 | 3.759 | 3.994 | 3.736 | 3.913 | 1,331,149 | +0.19(+5.08%) |
Jan 02, 2009 | 3.610 | 3.747 | 3.552 | 3.724 | 0 | +0.26(+7.44%) |
Jan 01, 2009 | 3.552 | 3.753 | 3.466 | 3.466 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.552 | 3.753 | 3.466 | 3.466 | 2,157,797 | -0.26(-7.07%) |
Dec 30, 2008 | 3.484 | 3.741 | 3.461 | 3.730 | 1,754,886 | +0.24(+6.90%) |
Dec 29, 2008 | 3.621 | 3.645 | 3.466 | 3.489 | 1,253,393 | -0.25(-6.60%) |
Dec 26, 2008 | 3.461 | 3.799 | 3.461 | 3.736 | 0 | +0.07(+1.88%) |
Dec 24, 2008 | 3.919 | 3.919 | 3.547 | 3.667 | 545,246 | -0.10(-2.74%) |
Dec 23, 2008 | 3.787 | 3.848 | 3.724 | 3.770 | 1,565,113 | +0.06(+1.54%) |
Dec 22, 2008 | 3.816 | 3.833 | 3.627 | 3.713 | 1,546,124 | -0.17(-4.42%) |
Dec 19, 2008 | 3.839 | 3.954 | 3.839 | 3.885 | 1,427,748 | +0.09(+2.42%) |
Dec 18, 2008 | 3.879 | 4.062 | 3.770 | 3.793 | 1,765,644 | -0.19(-4.89%) |
Dec 17, 2008 | 3.719 | 3.988 | 3.678 | 3.988 | 2,741,264 | -0.10(-2.52%) |
Dec 16, 2008 | 3.621 | 4.091 | 3.604 | 4.091 | 2,676,882 | +0.41(+11.21%) |
Dec 15, 2008 | 3.724 | 3.787 | 3.610 | 3.678 | 1,948,936 | -0.22(-5.59%) |
Dec 12, 2008 | 3.592 | 3.896 | 3.570 | 3.896 | 0 | +0.14(+3.82%) |
Dec 11, 2008 | 3.885 | 3.998 | 3.753 | 3.753 | 3,296,313 | -0.47(-11.13%) |
Dec 10, 2008 | 3.999 | 4.269 | 3.988 | 4.223 | 2,990,708 | +0.47(+12.52%) |
Dec 09, 2008 | 3.621 | 3.954 | 3.552 | 3.753 | 2,811,313 | +0.20(+5.65%) |
Dec 08, 2008 | 3.363 | 3.592 | 3.317 | 3.552 | 2,964,958 | +0.53(+17.42%) |
Dec 05, 2008 | 2.830 | 3.025 | 2.808 | 3.025 | 0 | +0.15(+5.18%) |
Dec 04, 2008 | 2.830 | 2.979 | 2.808 | 2.876 | 1,967,218 | +0.13(+4.58%) |
Dec 03, 2008 | 2.670 | 2.773 | 2.436 | 2.750 | 1,340,512 | +0.10(+3.67%) |
Dec 02, 2008 | 2.504 | 2.681 | 2.441 | 2.653 | 1,398,151 | +0.27(+11.30%) |