Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.12 | 9.970 | 9.970 | 9.970 | 3,898,109 | -0.13(-1.32%) |
Dec 30, 2009 | 9.950 | 10.11 | 9.943 | 10.10 | 4,234,832 | +0.14(+1.45%) |
Dec 29, 2009 | 9.988 | 10.03 | 9.902 | 9.960 | 3,628,350 | -0.04(-0.41%) |
Dec 28, 2009 | 10.08 | 10.08 | 9.953 | 10.00 | 3,078,306 | -0.04(-0.38%) |
Dec 24, 2009 | 10.02 | 10.06 | 9.988 | 10.04 | 1,774,401 | +0.06(+0.58%) |
Dec 23, 2009 | 9.984 | 10.02 | 9.929 | 9.981 | 3,918,210 | +0.04(+0.41%) |
Dec 22, 2009 | 9.940 | 10.02 | 9.909 | 9.940 | 8,109,822 | +0.04(+0.42%) |
Dec 21, 2009 | 9.792 | 9.909 | 9.782 | 9.898 | 7,837,648 | +0.14(+1.48%) |
Dec 18, 2009 | 9.823 | 9.833 | 9.648 | 9.754 | 13,957,022 | +0.00(+0.04%) |
Dec 17, 2009 | 9.854 | 9.909 | 9.751 | 9.751 | 7,822,272 | -0.14(-1.39%) |
Dec 16, 2009 | 9.843 | 10.09 | 9.837 | 9.888 | 9,996,890 | +0.10(+1.05%) |
Dec 15, 2009 | 9.816 | 9.970 | 9.765 | 9.785 | 9,353,703 | -0.06(-0.59%) |
Dec 14, 2009 | 9.850 | 9.895 | 9.734 | 9.843 | 5,438,269 | +0.15(+1.52%) |
Dec 11, 2009 | 9.768 | 9.778 | 9.612 | 9.696 | 6,969,070 | -0.02(-0.21%) |
Dec 10, 2009 | 9.617 | 9.833 | 9.617 | 9.716 | 9,614,517 | +0.11(+1.11%) |
Dec 09, 2009 | 9.552 | 9.634 | 9.469 | 9.610 | 8,127,997 | +0.07(+0.68%) |
Dec 08, 2009 | 9.524 | 9.610 | 9.370 | 9.545 | 6,216,513 | +0.01(+0.14%) |
Dec 07, 2009 | 9.562 | 9.624 | 9.466 | 9.531 | 6,000,877 | +0.00(+0.00%) |
Dec 04, 2009 | 9.583 | 9.662 | 9.387 | 9.531 | 8,237,764 | +0.03(+0.36%) |
Dec 03, 2009 | 9.353 | 9.538 | 9.321 | 9.497 | 11,185,754 | +0.17(+1.84%) |
Dec 02, 2009 | 9.253 | 9.352 | 9.226 | 9.325 | 9,664,792 | +0.12(+1.27%) |
Dec 01, 2009 | 9.051 | 9.219 | 9.003 | 9.209 | 12,718,516 | +0.20(+2.25%) |
Nov 30, 2009 | 8.900 | 9.009 | 8.862 | 9.006 | 6,665,400 | +0.07(+0.73%) |
Nov 27, 2009 | 8.862 | 9.009 | 8.845 | 8.941 | 2,794,305 | -0.12(-1.36%) |
Nov 25, 2009 | 9.116 | 9.116 | 9.023 | 9.064 | 5,586,764 | -0.02(-0.23%) |
Nov 24, 2009 | 8.889 | 9.099 | 8.876 | 9.085 | 10,346,348 | +0.21(+2.36%) |
Nov 23, 2009 | 8.869 | 8.972 | 8.824 | 8.876 | 7,180,924 | +0.11(+1.29%) |
Nov 20, 2009 | 8.755 | 8.796 | 8.704 | 8.762 | 5,873,573 | -0.05(-0.62%) |
Nov 19, 2009 | 8.955 | 8.965 | 8.673 | 8.817 | 11,568,712 | -0.37(-4.03%) |
Nov 18, 2009 | 9.277 | 9.294 | 9.171 | 9.188 | 5,838,426 | -0.12(-1.25%) |
Nov 17, 2009 | 9.229 | 9.315 | 9.147 | 9.305 | 6,437,402 | +0.08(+0.82%) |
Nov 16, 2009 | 9.157 | 9.311 | 9.130 | 9.229 | 7,703,112 | +0.04(+0.49%) |
Nov 13, 2009 | 9.126 | 9.233 | 9.068 | 9.184 | 7,031,116 | +0.09(+0.98%) |
Nov 12, 2009 | 9.147 | 9.267 | 9.085 | 9.095 | 8,211,670 | -0.07(-0.79%) |
Nov 11, 2009 | 9.115 | 9.239 | 9.095 | 9.167 | 7,698,322 | +0.17(+1.87%) |
Nov 10, 2009 | 8.965 | 9.027 | 8.831 | 8.999 | 8,994,881 | +0.05(+0.54%) |
Nov 09, 2009 | 8.848 | 8.989 | 8.824 | 8.951 | 7,813,351 | +0.17(+1.91%) |
Nov 06, 2009 | 8.625 | 8.876 | 8.625 | 8.783 | 6,976,287 | +0.08(+0.87%) |
Nov 05, 2009 | 8.845 | 8.862 | 8.502 | 8.707 | 23,509,826 | +0.33(+3.93%) |
Nov 04, 2009 | 8.326 | 8.460 | 8.296 | 8.378 | 12,008,045 | +0.09(+1.08%) |
Nov 03, 2009 | 8.234 | 8.330 | 8.083 | 8.289 | 13,163,184 | +0.02(+0.25%) |
Nov 02, 2009 | 8.210 | 8.350 | 8.134 | 8.268 | 9,436,534 | +0.04(+0.54%) |
Oct 30, 2009 | 8.467 | 8.488 | 8.186 | 8.223 | 19,149,774 | -0.31(-3.66%) |
Oct 29, 2009 | 8.460 | 8.553 | 8.402 | 8.536 | 7,748,139 | +0.18(+2.09%) |
Oct 28, 2009 | 8.526 | 8.591 | 8.347 | 8.361 | 8,017,836 | -0.14(-1.66%) |
Oct 27, 2009 | 8.598 | 8.670 | 8.450 | 8.502 | 7,508,862 | -0.10(-1.12%) |
Oct 26, 2009 | 8.687 | 8.807 | 8.532 | 8.598 | 7,791,787 | -0.08(-0.95%) |
Oct 23, 2009 | 8.707 | 8.858 | 8.642 | 8.680 | 6,654,436 | -0.19(-2.09%) |
Oct 22, 2009 | 8.804 | 8.872 | 8.694 | 8.865 | 7,977,396 | +0.04(+0.51%) |
Oct 21, 2009 | 8.958 | 9.099 | 8.797 | 8.821 | 10,619,241 | -0.18(-2.02%) |
Oct 20, 2009 | 8.951 | 9.112 | 8.948 | 9.003 | 9,111,912 | -0.07(-0.76%) |
Oct 19, 2009 | 8.999 | 9.123 | 8.906 | 9.071 | 7,433,277 | +0.11(+1.26%) |
Oct 16, 2009 | 9.023 | 9.037 | 8.814 | 8.958 | 10,190,983 | -0.12(-1.29%) |
Oct 15, 2009 | 9.222 | 9.263 | 9.009 | 9.075 | 10,298,110 | -0.21(-2.22%) |
Oct 14, 2009 | 9.178 | 9.287 | 9.160 | 9.281 | 14,348,779 | +0.32(+3.56%) |
Oct 13, 2009 | 9.064 | 9.095 | 8.944 | 8.961 | 8,105,274 | -0.08(-0.91%) |
Oct 12, 2009 | 9.088 | 9.123 | 8.968 | 9.044 | 6,395,289 | +0.07(+0.73%) |
Oct 09, 2009 | 8.762 | 8.994 | 8.711 | 8.979 | 7,601,890 | +0.22(+2.47%) |
Oct 08, 2009 | 8.797 | 8.834 | 8.659 | 8.762 | 15,160,048 | -0.01(-0.08%) |
Oct 07, 2009 | 8.687 | 8.810 | 8.659 | 8.769 | 9,122,611 | +0.02(+0.24%) |
Oct 06, 2009 | 8.701 | 8.845 | 8.677 | 8.749 | 8,610,484 | +0.07(+0.75%) |
Oct 05, 2009 | 8.642 | 8.721 | 8.491 | 8.683 | 7,368,779 | +0.10(+1.20%) |
Oct 02, 2009 | 8.649 | 8.718 | 8.505 | 8.580 | 11,809,271 | -0.08(-0.95%) |
Oct 01, 2009 | 9.054 | 9.088 | 8.659 | 8.663 | 9,259,935 | -0.43(-4.75%) |
Sep 30, 2009 | 9.054 | 9.188 | 8.855 | 9.095 | 8,372,670 | +0.06(+0.68%) |
Sep 29, 2009 | 9.130 | 9.260 | 9.018 | 9.033 | 10,199,621 | -0.16(-1.72%) |
Sep 28, 2009 | 9.068 | 9.243 | 9.016 | 9.191 | 4,893,536 | +0.17(+1.86%) |
Sep 25, 2009 | 9.044 | 9.075 | 8.889 | 9.023 | 11,729,251 | +0.02(+0.19%) |
Sep 24, 2009 | 9.466 | 9.493 | 8.989 | 9.006 | 17,217,564 | -0.43(-4.51%) |
Sep 23, 2009 | 9.435 | 9.648 | 9.425 | 9.432 | 9,490,963 | -0.01(-0.07%) |
Sep 22, 2009 | 9.404 | 9.473 | 9.322 | 9.438 | 5,740,812 | +0.11(+1.18%) |
Sep 21, 2009 | 9.329 | 9.408 | 9.253 | 9.329 | 6,077,741 | +0.02(+0.26%) |
Sep 18, 2009 | 9.332 | 9.380 | 9.236 | 9.305 | 6,913,482 | +0.03(+0.30%) |
Sep 17, 2009 | 9.411 | 9.438 | 9.257 | 9.277 | 7,326,669 | -0.13(-1.35%) |
Sep 16, 2009 | 9.411 | 9.459 | 9.270 | 9.404 | 17,628,452 | -0.03(-0.29%) |
Sep 15, 2009 | 9.336 | 9.497 | 9.336 | 9.432 | 6,273,873 | +0.04(+0.40%) |
Sep 14, 2009 | 9.397 | 9.445 | 9.322 | 9.394 | 6,065,402 | -0.02(-0.26%) |
Sep 11, 2009 | 9.593 | 9.596 | 9.377 | 9.418 | 6,153,238 | -0.18(-1.89%) |
Sep 10, 2009 | 9.428 | 9.627 | 9.404 | 9.600 | 7,736,557 | +0.12(+1.30%) |
Sep 09, 2009 | 9.397 | 9.555 | 9.178 | 9.476 | 17,508,674 | +0.18(+1.96%) |
Sep 08, 2009 | 9.212 | 9.318 | 9.205 | 9.294 | 12,797,914 | +0.12(+1.35%) |
Sep 04, 2009 | 9.006 | 9.171 | 8.982 | 9.171 | 5,270,312 | +0.16(+1.83%) |
Sep 03, 2009 | 8.824 | 9.020 | 8.766 | 9.006 | 9,076,209 | +0.21(+2.38%) |
Sep 02, 2009 | 8.745 | 8.913 | 8.745 | 8.797 | 5,774,318 | -0.06(-0.66%) |
Sep 01, 2009 | 9.095 | 9.222 | 8.841 | 8.855 | 8,923,387 | -0.26(-2.82%) |
Aug 31, 2009 | 9.164 | 9.198 | 9.017 | 9.112 | 5,528,958 | -0.11(-1.15%) |
Aug 28, 2009 | 9.150 | 9.363 | 9.126 | 9.219 | 7,633,436 | +0.15(+1.67%) |
Aug 27, 2009 | 9.099 | 9.099 | 8.920 | 9.068 | 7,122,786 | -0.01(-0.11%) |
Aug 26, 2009 | 8.996 | 9.099 | 8.968 | 9.078 | 9,412,844 | +0.07(+0.80%) |
Aug 25, 2009 | 9.092 | 9.126 | 8.975 | 9.006 | 6,777,842 | -0.06(-0.64%) |
Aug 24, 2009 | 9.167 | 9.239 | 9.027 | 9.064 | 7,160,686 | -0.11(-1.20%) |
Aug 21, 2009 | 9.209 | 9.233 | 9.051 | 9.174 | 10,779,408 | +0.05(+0.56%) |
Aug 20, 2009 | 9.112 | 9.178 | 9.064 | 9.123 | 6,886,359 | -0.00(-0.04%) |
Aug 19, 2009 | 8.965 | 9.140 | 8.927 | 9.126 | 7,986,897 | +0.01(+0.11%) |
Aug 18, 2009 | 9.058 | 9.147 | 8.985 | 9.116 | 9,026,386 | +0.04(+0.49%) |
Aug 17, 2009 | 9.202 | 9.202 | 9.062 | 9.071 | 7,384,498 | -0.21(-2.22%) |
Aug 14, 2009 | 9.363 | 9.363 | 9.198 | 9.277 | 8,292,610 | -0.13(-1.39%) |
Aug 13, 2009 | 9.222 | 9.425 | 9.112 | 9.408 | 13,336,357 | +0.21(+2.24%) |
Aug 12, 2009 | 9.064 | 9.325 | 9.037 | 9.202 | 11,359,713 | +0.17(+1.90%) |
Aug 11, 2009 | 9.078 | 9.219 | 9.008 | 9.030 | 6,724,025 | -0.10(-1.13%) |
Aug 10, 2009 | 9.006 | 9.160 | 8.972 | 9.133 | 8,507,366 | +0.06(+0.68%) |
Aug 07, 2009 | 9.023 | 9.140 | 8.886 | 9.071 | 17,530,562 | -0.10(-1.09%) |
Aug 06, 2009 | 9.401 | 9.497 | 9.130 | 9.171 | 10,731,602 | -0.24(-2.55%) |
Aug 05, 2009 | 9.377 | 9.442 | 9.233 | 9.411 | 10,561,899 | +0.08(+0.88%) |
Aug 04, 2009 | 9.318 | 9.404 | 9.263 | 9.329 | 6,724,561 | -0.02(-0.26%) |
Aug 03, 2009 | 9.308 | 9.390 | 9.219 | 9.353 | 9,743,940 | +0.11(+1.19%) |
Jul 31, 2009 | 9.246 | 9.298 | 9.150 | 9.243 | 7,499,198 | -0.01(-0.07%) |
Jul 30, 2009 | 9.370 | 9.511 | 9.215 | 9.250 | 10,266,695 | -0.02(-0.22%) |
Jul 29, 2009 | 9.267 | 9.311 | 9.130 | 9.270 | 9,389,468 | -0.02(-0.22%) |
Jul 28, 2009 | 9.219 | 9.387 | 9.181 | 9.291 | 11,143,125 | +0.00(+0.04%) |
Jul 27, 2009 | 9.287 | 9.315 | 9.133 | 9.287 | 7,323,528 | +0.01(+0.11%) |
Jul 24, 2009 | 9.198 | 9.284 | 9.016 | 9.277 | 14,101,411 | +0.05(+0.56%) |
Jul 23, 2009 | 9.068 | 9.291 | 8.948 | 9.226 | 11,185,765 | +0.14(+1.55%) |
Jul 22, 2009 | 8.893 | 9.171 | 8.855 | 9.085 | 11,347,878 | +0.20(+2.28%) |
Jul 21, 2009 | 8.992 | 9.003 | 8.714 | 8.882 | 13,194,750 | -0.06(-0.69%) |
Jul 20, 2009 | 8.855 | 8.965 | 8.773 | 8.944 | 12,661,995 | +0.12(+1.40%) |
Jul 17, 2009 | 8.550 | 8.852 | 8.550 | 8.821 | 14,111,894 | +0.24(+2.84%) |
Jul 16, 2009 | 8.409 | 8.618 | 8.296 | 8.577 | 10,060,074 | +0.20(+2.38%) |
Jul 15, 2009 | 8.206 | 8.450 | 8.206 | 8.378 | 10,604,271 | +0.26(+3.21%) |
Jul 14, 2009 | 7.945 | 8.199 | 7.860 | 8.117 | 15,479,376 | +0.18(+2.25%) |
Jul 13, 2009 | 7.781 | 7.945 | 7.637 | 7.939 | 9,411,629 | +0.14(+1.76%) |
Jul 10, 2009 | 7.619 | 7.825 | 7.609 | 7.801 | 11,612,046 | +0.12(+1.56%) |
Jul 09, 2009 | 7.482 | 7.733 | 7.482 | 7.681 | 12,296,748 | +0.19(+2.47%) |
Jul 08, 2009 | 7.558 | 7.558 | 7.372 | 7.496 | 8,051,850 | -0.02(-0.23%) |
Jul 07, 2009 | 7.767 | 7.870 | 7.492 | 7.513 | 12,138,729 | -0.25(-3.23%) |
Jul 06, 2009 | 7.788 | 7.863 | 7.609 | 7.764 | 8,544,001 | -0.07(-0.83%) |
Jul 02, 2009 | 7.726 | 7.860 | 7.619 | 7.829 | 11,616,428 | +0.02(+0.22%) |
Jul 01, 2009 | 7.695 | 7.990 | 7.657 | 7.812 | 7,866,676 | +0.07(+0.93%) |
Jun 30, 2009 | 7.726 | 7.904 | 7.623 | 7.740 | 9,422,246 | -0.01(-0.09%) |
Jun 29, 2009 | 7.671 | 7.777 | 7.626 | 7.746 | 8,914,329 | +0.05(+0.71%) |
Jun 26, 2009 | 7.575 | 7.764 | 7.551 | 7.692 | 9,695,924 | +0.05(+0.63%) |
Jun 25, 2009 | 7.568 | 7.650 | 7.410 | 7.643 | 8,819,139 | +0.17(+2.25%) |
Jun 24, 2009 | 7.369 | 7.554 | 7.352 | 7.475 | 12,720,407 | +0.13(+1.78%) |
Jun 23, 2009 | 7.413 | 7.434 | 7.273 | 7.345 | 10,945,247 | -0.08(-1.06%) |
Jun 22, 2009 | 7.623 | 7.719 | 7.424 | 7.424 | 10,443,283 | -0.29(-3.74%) |
Jun 19, 2009 | 7.750 | 7.815 | 7.640 | 7.712 | 11,784,473 | +0.05(+0.72%) |
Jun 18, 2009 | 7.812 | 7.812 | 7.623 | 7.657 | 7,686,032 | -0.10(-1.24%) |
Jun 17, 2009 | 7.688 | 7.849 | 7.592 | 7.753 | 9,191,882 | +0.10(+1.30%) |
Jun 16, 2009 | 7.794 | 7.819 | 7.606 | 7.654 | 9,736,460 | -0.08(-1.02%) |
Jun 15, 2009 | 7.657 | 7.750 | 7.565 | 7.733 | 8,835,126 | -0.08(-0.97%) |
Jun 12, 2009 | 7.894 | 7.911 | 7.688 | 7.808 | 8,872,026 | -0.14(-1.73%) |
Jun 11, 2009 | 7.997 | 8.066 | 7.887 | 7.945 | 11,243,501 | -0.02(-0.22%) |
Jun 10, 2009 | 7.997 | 7.997 | 7.764 | 7.963 | 12,709,312 | +0.04(+0.56%) |
Jun 09, 2009 | 7.722 | 7.997 | 7.681 | 7.918 | 19,772,454 | +0.45(+5.97%) |
Jun 08, 2009 | 7.369 | 7.515 | 7.311 | 7.472 | 9,186,530 | +0.01(+0.14%) |
Jun 05, 2009 | 7.709 | 7.709 | 7.379 | 7.462 | 22,593,466 | -0.13(-1.76%) |
Jun 04, 2009 | 7.482 | 7.650 | 7.444 | 7.595 | 11,134,396 | +0.10(+1.28%) |
Jun 03, 2009 | 7.516 | 7.585 | 7.431 | 7.499 | 9,660,375 | -0.07(-0.91%) |
Jun 02, 2009 | 7.695 | 7.760 | 7.537 | 7.568 | 9,967,751 | -0.19(-2.39%) |
Jun 01, 2009 | 7.472 | 7.782 | 7.465 | 7.753 | 13,507,528 | +0.35(+4.73%) |
May 29, 2009 | 7.386 | 7.434 | 7.249 | 7.403 | 10,382,520 | +0.00(+0.00%) |
May 28, 2009 | 7.438 | 7.448 | 7.228 | 7.403 | 14,216,825 | +0.03(+0.37%) |
May 27, 2009 | 7.530 | 7.616 | 7.372 | 7.376 | 18,018,022 | -0.04(-0.51%) |
May 26, 2009 | 7.160 | 7.496 | 7.139 | 7.413 | 12,805,490 | +0.20(+2.81%) |
May 22, 2009 | 7.043 | 7.304 | 6.950 | 7.211 | 15,517,699 | +0.17(+2.44%) |
May 21, 2009 | 7.170 | 7.218 | 6.964 | 7.039 | 9,029,422 | -0.19(-2.57%) |
May 20, 2009 | 7.274 | 7.530 | 7.197 | 7.225 | 15,870,251 | +0.12(+1.64%) |
May 19, 2009 | 7.149 | 7.221 | 6.933 | 7.108 | 15,169,488 | +0.00(+0.00%) |
May 18, 2009 | 6.964 | 7.111 | 6.957 | 7.108 | 10,228,265 | +0.19(+2.73%) |
May 15, 2009 | 6.847 | 6.978 | 6.748 | 6.919 | 13,030,143 | +0.07(+1.00%) |
May 14, 2009 | 6.816 | 6.950 | 6.796 | 6.851 | 16,846,218 | +0.06(+0.91%) |
May 13, 2009 | 6.930 | 6.960 | 6.761 | 6.789 | 14,321,298 | -0.17(-2.47%) |
May 12, 2009 | 7.311 | 7.311 | 6.871 | 6.960 | 22,262,000 | -0.26(-3.61%) |
May 11, 2009 | 7.266 | 7.438 | 7.190 | 7.221 | 16,790,530 | -0.16(-2.18%) |
May 08, 2009 | 7.678 | 7.678 | 7.218 | 7.383 | 27,339,040 | -0.40(-5.12%) |
May 07, 2009 | 7.994 | 8.059 | 7.616 | 7.781 | 18,149,548 | -0.23(-2.91%) |
May 06, 2009 | 7.935 | 8.079 | 7.815 | 8.014 | 14,306,330 | +0.11(+1.35%) |
May 05, 2009 | 8.131 | 8.151 | 7.805 | 7.908 | 19,301,674 | -0.28(-3.42%) |
May 04, 2009 | 8.234 | 8.265 | 7.846 | 8.187 | 15,472,311 | +0.35(+4.44%) |
May 01, 2009 | 7.897 | 7.970 | 7.678 | 7.839 | 11,134,911 | -0.05(-0.70%) |
Apr 30, 2009 | 7.685 | 7.990 | 7.654 | 7.894 | 14,918,374 | +0.20(+2.63%) |
Apr 29, 2009 | 7.650 | 7.819 | 7.585 | 7.692 | 14,202,866 | +0.12(+1.59%) |
Apr 28, 2009 | 7.496 | 7.642 | 7.393 | 7.571 | 10,843,137 | -0.00(-0.05%) |
Apr 27, 2009 | 7.585 | 7.722 | 7.503 | 7.575 | 8,938,014 | -0.06(-0.81%) |
Apr 24, 2009 | 7.616 | 7.692 | 7.444 | 7.637 | 10,684,057 | +0.05(+0.68%) |
Apr 23, 2009 | 7.561 | 7.650 | 7.400 | 7.585 | 12,437,846 | -0.08(-1.03%) |
Apr 22, 2009 | 7.647 | 7.849 | 7.441 | 7.664 | 13,953,621 | +0.02(+0.22%) |
Apr 21, 2009 | 7.633 | 7.784 | 7.468 | 7.647 | 13,472,384 | +0.03(+0.41%) |
Apr 20, 2009 | 7.805 | 7.887 | 7.592 | 7.616 | 8,002,904 | -0.32(-3.98%) |
Apr 17, 2009 | 7.867 | 7.973 | 7.777 | 7.932 | 9,026,512 | +0.02(+0.22%) |
Apr 16, 2009 | 7.760 | 7.939 | 7.722 | 7.915 | 13,223,994 | +0.26(+3.41%) |
Apr 15, 2009 | 7.626 | 7.674 | 7.489 | 7.654 | 13,729,166 | -0.02(-0.27%) |
Apr 14, 2009 | 7.667 | 7.877 | 7.558 | 7.674 | 15,874,338 | -0.08(-1.02%) |
Apr 13, 2009 | 7.812 | 7.928 | 7.582 | 7.753 | 12,268,000 | -0.19(-2.38%) |
Apr 09, 2009 | 7.812 | 8.090 | 7.777 | 7.942 | 13,229,087 | +0.19(+2.43%) |
Apr 08, 2009 | 7.640 | 7.777 | 7.571 | 7.753 | 8,352,510 | +0.20(+2.64%) |
Apr 07, 2009 | 7.647 | 7.779 | 7.489 | 7.554 | 8,750,019 | -0.21(-2.74%) |
Apr 06, 2009 | 7.767 | 7.819 | 7.602 | 7.767 | 9,108,815 | -0.12(-1.48%) |
Apr 03, 2009 | 7.688 | 7.884 | 7.585 | 7.884 | 11,292,642 | +0.25(+3.24%) |
Apr 02, 2009 | 7.455 | 7.716 | 7.455 | 7.637 | 14,121,640 | +0.23(+3.06%) |
Apr 01, 2009 | 7.283 | 7.427 | 7.139 | 7.410 | 13,219,871 | +0.14(+1.89%) |
Mar 31, 2009 | 7.311 | 7.403 | 7.225 | 7.273 | 9,748,808 | +0.02(+0.24%) |
Mar 30, 2009 | 7.492 | 7.492 | 7.137 | 7.256 | 7,548,618 | -0.22(-2.94%) |
Mar 26, 2009 | 7.362 | 7.516 | 7.317 | 7.475 | 15,104,078 | +0.18(+2.49%) |
Mar 25, 2009 | 7.125 | 7.438 | 7.118 | 7.293 | 17,930,838 | +0.10(+1.43%) |
Mar 24, 2009 | 7.389 | 7.427 | 7.177 | 7.190 | 13,590,720 | -0.11(-1.46%) |
Mar 23, 2009 | 7.081 | 7.297 | 7.005 | 7.297 | 12,694,551 | +0.37(+5.35%) |
Mar 20, 2009 | 7.211 | 7.256 | 6.861 | 6.926 | 10,594,027 | -0.22(-3.12%) |
Mar 19, 2009 | 7.300 | 7.345 | 7.091 | 7.149 | 10,956,395 | -0.08(-1.09%) |
Mar 18, 2009 | 7.036 | 7.287 | 6.950 | 7.228 | 18,592,544 | +0.19(+2.68%) |
Mar 17, 2009 | 6.885 | 7.043 | 6.847 | 7.039 | 11,766,918 | +0.17(+2.50%) |
Mar 16, 2009 | 7.046 | 7.091 | 6.840 | 6.868 | 10,580,021 | -0.13(-1.91%) |
Mar 13, 2009 | 7.015 | 7.105 | 6.857 | 7.002 | 12,488,496 | -0.08(-1.07%) |
Mar 12, 2009 | 6.713 | 7.101 | 6.703 | 7.077 | 15,853,800 | +0.33(+4.83%) |
Mar 11, 2009 | 6.734 | 6.892 | 6.569 | 6.751 | 25,756,476 | +0.26(+3.96%) |
Mar 10, 2009 | 6.301 | 6.507 | 6.247 | 6.494 | 15,600,879 | +0.34(+5.46%) |
Mar 09, 2009 | 6.181 | 6.391 | 6.144 | 6.157 | 11,071,581 | -0.10(-1.64%) |
Mar 06, 2009 | 6.308 | 6.463 | 6.130 | 6.260 | 19,333,248 | +0.02(+0.33%) |
Mar 05, 2009 | 6.229 | 6.401 | 6.178 | 6.240 | 18,721,634 | -0.09(-1.41%) |
Mar 04, 2009 | 6.109 | 6.425 | 6.099 | 6.329 | 11,345,437 | +0.20(+3.25%) |
Mar 02, 2009 | 6.329 | 6.470 | 6.109 | 6.130 | 16,986,842 | -0.31(-4.85%) |
Feb 27, 2009 | 6.415 | 6.579 | 6.336 | 6.442 | 14,331,294 | +0.03(+0.43%) |
Feb 26, 2009 | 6.535 | 6.755 | 6.398 | 6.415 | 13,039,251 | -0.11(-1.73%) |
Feb 25, 2009 | 6.432 | 6.665 | 6.343 | 6.528 | 22,622,030 | +0.08(+1.28%) |
Feb 24, 2009 | 6.277 | 6.487 | 6.277 | 6.446 | 19,535,278 | +0.20(+3.13%) |
Feb 23, 2009 | 6.535 | 6.559 | 6.233 | 6.250 | 12,474,796 | -0.22(-3.45%) |
Feb 20, 2009 | 6.391 | 6.569 | 6.318 | 6.473 | 17,460,134 | +0.05(+0.86%) |
Feb 19, 2009 | 6.717 | 6.775 | 6.387 | 6.418 | 25,125,372 | -0.26(-3.95%) |
Feb 18, 2009 | 6.579 | 6.806 | 6.531 | 6.682 | 21,950,302 | +0.10(+1.57%) |
Feb 17, 2009 | 6.494 | 6.655 | 6.439 | 6.579 | 20,536,228 | -0.25(-3.67%) |
Feb 13, 2009 | 6.772 | 6.960 | 6.710 | 6.830 | 18,074,806 | +0.05(+0.76%) |
Feb 12, 2009 | 6.641 | 6.854 | 6.473 | 6.779 | 24,482,102 | +0.17(+2.54%) |
Feb 11, 2009 | 6.638 | 6.682 | 6.521 | 6.610 | 18,600,828 | -0.06(-0.93%) |
Feb 10, 2009 | 6.988 | 7.160 | 6.614 | 6.672 | 16,414,311 | -0.40(-5.63%) |
Feb 09, 2009 | 7.105 | 7.122 | 6.933 | 7.070 | 11,465,471 | -0.01(-0.15%) |
Feb 06, 2009 | 6.899 | 7.137 | 6.833 | 7.081 | 15,169,940 | +0.21(+3.05%) |
Feb 05, 2009 | 6.614 | 6.964 | 6.528 | 6.871 | 13,699,896 | +0.21(+3.20%) |
Feb 04, 2009 | 6.559 | 6.933 | 6.545 | 6.658 | 16,493,491 | +0.00(+0.05%) |
Feb 03, 2009 | 6.490 | 6.665 | 6.411 | 6.655 | 11,283,464 | +0.09(+1.31%) |
Feb 02, 2009 | 6.432 | 6.617 | 6.329 | 6.569 | 15,678,798 | +0.06(+0.90%) |
Jan 30, 2009 | 6.398 | 6.686 | 6.346 | 6.511 | 22,004,304 | +0.20(+3.15%) |
Jan 29, 2009 | 6.518 | 6.545 | 6.274 | 6.312 | 12,336,411 | -0.24(-3.67%) |
Jan 28, 2009 | 6.507 | 6.655 | 6.394 | 6.552 | 15,669,075 | +0.28(+4.55%) |
Jan 27, 2009 | 6.144 | 6.301 | 5.975 | 6.267 | 9,277,760 | +0.25(+4.16%) |
Jan 26, 2009 | 5.938 | 6.147 | 5.872 | 6.017 | 12,633,841 | +0.11(+1.86%) |
Jan 23, 2009 | 5.591 | 5.975 | 5.591 | 5.907 | 16,106,532 | +0.19(+3.36%) |
Jan 22, 2009 | 5.715 | 5.818 | 5.570 | 5.715 | 9,509,074 | -0.16(-2.75%) |
Jan 21, 2009 | 5.721 | 5.886 | 5.610 | 5.876 | 12,047,102 | +0.18(+3.19%) |
Jan 20, 2009 | 6.078 | 6.078 | 5.691 | 5.694 | 10,355,400 | -0.38(-6.32%) |
Jan 16, 2009 | 6.017 | 6.106 | 5.859 | 6.078 | 13,265,082 | +0.16(+2.67%) |
Jan 15, 2009 | 5.934 | 5.996 | 5.697 | 5.920 | 12,747,299 | +0.06(+1.05%) |
Jan 14, 2009 | 5.931 | 5.999 | 5.794 | 5.859 | 12,921,947 | -0.16(-2.62%) |
Jan 13, 2009 | 5.958 | 6.185 | 5.924 | 6.017 | 10,606,751 | +0.08(+1.33%) |
Jan 12, 2009 | 6.168 | 6.195 | 5.872 | 5.938 | 13,988,185 | -0.22(-3.51%) |
Jan 09, 2009 | 6.387 | 6.404 | 6.082 | 6.154 | 9,292,605 | -0.17(-2.71%) |
Jan 08, 2009 | 6.325 | 6.350 | 6.157 | 6.325 | 13,740,663 | -0.02(-0.38%) |
Jan 07, 2009 | 6.610 | 6.693 | 6.295 | 6.350 | 17,422,254 | -0.52(-7.55%) |
Jan 06, 2009 | 6.700 | 6.892 | 6.645 | 6.868 | 10,230,736 | +0.23(+3.41%) |
Jan 05, 2009 | 6.662 | 6.755 | 6.576 | 6.641 | 7,222,318 | -0.08(-1.12%) |