Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.161 | 4.213 | 4.064 | 4.144 | 1,790,329 | +0.07(+1.69%) |
Nov 27, 2009 | 4.018 | 4.161 | 4.018 | 4.075 | 910,323 | -0.26(-6.07%) |
Nov 25, 2009 | 4.287 | 4.339 | 4.241 | 4.339 | 973,794 | +0.09(+2.16%) |
Nov 24, 2009 | 4.282 | 4.311 | 4.236 | 4.247 | 1,216,608 | +0.06(+1.37%) |
Nov 23, 2009 | 4.236 | 4.294 | 4.178 | 4.190 | 1,267,011 | +0.07(+1.67%) |
Nov 20, 2009 | 4.104 | 4.144 | 4.075 | 4.121 | 829,756 | -0.09(-2.17%) |
Nov 19, 2009 | 4.270 | 4.276 | 4.150 | 4.213 | 967,491 | -0.15(-3.54%) |
Nov 18, 2009 | 4.350 | 4.385 | 4.316 | 4.367 | 870,693 | -0.06(-1.29%) |
Nov 17, 2009 | 4.402 | 4.442 | 4.345 | 4.425 | 1,272,331 | +0.00(+0.00%) |
Nov 16, 2009 | 4.413 | 4.465 | 4.373 | 4.425 | 2,581,583 | +0.07(+1.71%) |
Nov 13, 2009 | 4.304 | 4.367 | 4.259 | 4.350 | 1,203,763 | +0.05(+1.20%) |
Nov 12, 2009 | 4.470 | 4.482 | 4.264 | 4.299 | 1,806,543 | -0.35(-7.63%) |
Nov 11, 2009 | 4.676 | 4.694 | 4.608 | 4.654 | 1,009,652 | +0.13(+2.91%) |
Nov 10, 2009 | 4.470 | 4.539 | 4.465 | 4.522 | 900,944 | -0.01(-0.25%) |
Nov 09, 2009 | 4.453 | 4.551 | 4.436 | 4.533 | 1,444,351 | +0.29(+6.88%) |
Nov 06, 2009 | 4.161 | 4.253 | 4.150 | 4.241 | 1,119,963 | +0.05(+1.23%) |
Nov 05, 2009 | 4.259 | 4.299 | 4.184 | 4.190 | 1,206,139 | -0.01(-0.27%) |
Nov 04, 2009 | 4.276 | 4.316 | 4.190 | 4.201 | 2,363,617 | +0.17(+4.11%) |
Nov 03, 2009 | 3.921 | 4.035 | 3.904 | 4.035 | 2,684,251 | -0.01(-0.28%) |
Nov 02, 2009 | 4.001 | 4.144 | 3.927 | 4.047 | 3,396,939 | +0.01(+0.28%) |
Oct 30, 2009 | 4.230 | 4.259 | 4.018 | 4.035 | 2,146,335 | -0.39(-8.91%) |
Oct 29, 2009 | 4.396 | 4.476 | 4.362 | 4.430 | 1,928,052 | +0.40(+9.94%) |
Oct 28, 2009 | 4.201 | 4.276 | 4.018 | 4.030 | 2,263,638 | -0.30(-7.00%) |
Oct 27, 2009 | 4.453 | 4.488 | 4.304 | 4.333 | 2,168,980 | -0.19(-4.18%) |
Oct 26, 2009 | 4.711 | 4.780 | 4.488 | 4.522 | 3,055,870 | -0.39(-8.03%) |
Oct 23, 2009 | 4.917 | 4.928 | 4.877 | 4.917 | 1,218,819 | -0.10(-2.05%) |
Oct 22, 2009 | 4.917 | 5.031 | 4.865 | 5.020 | 1,950,913 | +0.13(+2.57%) |
Oct 21, 2009 | 4.946 | 5.071 | 4.894 | 4.894 | 2,412,113 | -0.10(-2.06%) |
Oct 20, 2009 | 4.963 | 5.008 | 4.951 | 4.997 | 979,968 | -0.12(-2.35%) |
Oct 19, 2009 | 5.066 | 5.130 | 5.026 | 5.117 | 1,058,945 | +0.10(+2.05%) |
Oct 16, 2009 | 5.031 | 5.060 | 4.963 | 5.014 | 1,322,115 | -0.25(-4.78%) |
Oct 15, 2009 | 5.215 | 5.318 | 5.209 | 5.266 | 1,240,201 | -0.02(-0.32%) |
Oct 14, 2009 | 5.289 | 5.289 | 5.215 | 5.283 | 1,222,198 | +0.20(+3.94%) |
Oct 13, 2009 | 5.134 | 5.157 | 5.026 | 5.083 | 999,220 | +0.01(+0.23%) |
Oct 12, 2009 | 5.123 | 5.134 | 5.031 | 5.071 | 969,143 | +0.17(+3.50%) |
Oct 09, 2009 | 4.865 | 4.905 | 4.854 | 4.900 | 672,296 | +0.00(+0.00%) |
Oct 08, 2009 | 4.911 | 4.946 | 4.854 | 4.900 | 1,383,658 | +0.17(+3.63%) |
Oct 07, 2009 | 4.762 | 4.802 | 4.694 | 4.728 | 731,354 | -0.09(-1.90%) |
Oct 06, 2009 | 4.745 | 4.871 | 4.734 | 4.820 | 1,596,943 | +0.26(+5.65%) |
Oct 05, 2009 | 4.453 | 4.591 | 4.419 | 4.562 | 1,520,195 | +0.07(+1.53%) |
Oct 02, 2009 | 4.339 | 4.636 | 4.310 | 4.493 | 1,237,565 | -0.10(-2.24%) |
Oct 01, 2009 | 4.820 | 4.825 | 4.585 | 4.596 | 1,034,392 | -0.25(-5.08%) |
Sep 30, 2009 | 4.865 | 4.900 | 4.762 | 4.842 | 1,411,254 | +0.10(+2.17%) |
Sep 29, 2009 | 4.757 | 4.802 | 4.717 | 4.739 | 1,061,922 | -0.01(-0.12%) |
Sep 28, 2009 | 4.648 | 4.757 | 4.642 | 4.745 | 597,559 | +0.14(+3.11%) |
Sep 25, 2009 | 4.636 | 4.682 | 4.545 | 4.602 | 1,085,293 | -0.05(-0.99%) |
Sep 24, 2009 | 4.854 | 4.883 | 4.591 | 4.648 | 1,960,442 | -0.07(-1.46%) |
Sep 23, 2009 | 4.842 | 4.895 | 4.717 | 4.717 | 952,361 | -0.11(-2.25%) |
Sep 22, 2009 | 4.842 | 4.854 | 4.797 | 4.825 | 659,210 | +0.13(+2.68%) |
Sep 21, 2009 | 4.665 | 4.751 | 4.648 | 4.699 | 1,202,072 | -0.07(-1.56%) |
Sep 18, 2009 | 4.762 | 4.785 | 4.694 | 4.774 | 1,084,378 | +0.06(+1.34%) |
Sep 17, 2009 | 4.688 | 4.791 | 4.665 | 4.711 | 985,945 | +0.03(+0.61%) |
Sep 16, 2009 | 4.711 | 4.762 | 4.642 | 4.682 | 1,789,765 | +0.22(+5.01%) |
Sep 15, 2009 | 4.413 | 4.476 | 4.356 | 4.459 | 897,898 | +0.10(+2.37%) |
Sep 14, 2009 | 4.224 | 4.356 | 4.224 | 4.356 | 676,253 | +0.00(+0.00%) |
Sep 11, 2009 | 4.413 | 4.425 | 4.316 | 4.356 | 692,423 | -0.11(-2.44%) |
Sep 10, 2009 | 4.379 | 4.476 | 4.339 | 4.465 | 776,753 | +0.11(+2.50%) |
Sep 09, 2009 | 4.299 | 4.379 | 4.276 | 4.356 | 917,933 | +0.06(+1.33%) |
Sep 08, 2009 | 4.299 | 4.307 | 4.230 | 4.299 | 957,106 | +0.17(+4.02%) |
Sep 04, 2009 | 4.070 | 4.156 | 4.035 | 4.133 | 922,550 | +0.10(+2.56%) |
Sep 03, 2009 | 4.075 | 4.098 | 3.961 | 4.030 | 1,353,352 | +0.12(+3.07%) |
Sep 02, 2009 | 3.881 | 3.978 | 3.852 | 3.909 | 1,622,755 | -0.14(-3.39%) |
Sep 01, 2009 | 4.207 | 4.299 | 4.030 | 4.047 | 1,369,582 | -0.27(-6.23%) |
Aug 31, 2009 | 4.270 | 4.316 | 4.247 | 4.316 | 786,290 | -0.03(-0.79%) |
Aug 28, 2009 | 4.442 | 4.448 | 4.293 | 4.350 | 909,851 | -0.06(-1.30%) |
Aug 27, 2009 | 4.362 | 4.425 | 4.247 | 4.407 | 931,820 | -0.03(-0.65%) |
Aug 26, 2009 | 4.436 | 4.459 | 4.367 | 4.436 | 1,064,589 | +0.03(+0.65%) |
Aug 25, 2009 | 4.476 | 4.499 | 4.401 | 4.407 | 1,320,397 | +0.09(+1.99%) |
Aug 24, 2009 | 4.413 | 4.453 | 4.316 | 4.322 | 987,952 | -0.06(-1.44%) |
Aug 21, 2009 | 4.333 | 4.396 | 4.322 | 4.385 | 1,651,529 | +0.16(+3.79%) |
Aug 20, 2009 | 4.213 | 4.259 | 4.196 | 4.224 | 1,101,883 | -0.01(-0.14%) |
Aug 19, 2009 | 4.161 | 4.282 | 4.144 | 4.230 | 1,452,157 | +0.00(+0.00%) |
Aug 18, 2009 | 4.093 | 4.236 | 4.093 | 4.230 | 1,211,817 | +0.17(+4.23%) |
Aug 17, 2009 | 4.093 | 4.098 | 4.001 | 4.058 | 1,732,319 | -0.25(-5.84%) |
Aug 14, 2009 | 4.333 | 4.339 | 4.207 | 4.310 | 2,287,284 | -0.10(-2.21%) |
Aug 13, 2009 | 4.356 | 4.443 | 4.310 | 4.407 | 3,095,474 | -0.29(-6.21%) |
Aug 12, 2009 | 4.448 | 4.705 | 4.430 | 4.699 | 1,370,466 | +0.23(+5.26%) |
Aug 11, 2009 | 4.470 | 4.545 | 4.442 | 4.465 | 2,217,950 | -0.31(-6.47%) |
Aug 10, 2009 | 4.711 | 4.831 | 4.694 | 4.774 | 952,171 | +0.01(+0.24%) |
Aug 07, 2009 | 4.774 | 4.825 | 4.711 | 4.762 | 1,680,558 | +0.13(+2.72%) |
Aug 06, 2009 | 4.676 | 4.699 | 4.568 | 4.636 | 1,317,819 | +0.06(+1.25%) |
Aug 05, 2009 | 4.625 | 4.625 | 4.459 | 4.579 | 1,396,593 | +0.06(+1.27%) |
Aug 04, 2009 | 4.505 | 4.556 | 4.459 | 4.522 | 1,110,779 | +0.03(+0.64%) |
Aug 03, 2009 | 4.425 | 4.522 | 4.402 | 4.493 | 1,319,354 | +0.25(+5.94%) |
Jul 31, 2009 | 4.144 | 4.253 | 4.093 | 4.241 | 1,421,184 | +0.22(+5.56%) |
Jul 30, 2009 | 3.984 | 4.086 | 3.950 | 4.018 | 1,363,109 | +0.15(+4.00%) |
Jul 29, 2009 | 3.909 | 3.921 | 3.824 | 3.864 | 1,057,376 | +0.02(+0.45%) |
Jul 28, 2009 | 3.841 | 3.898 | 3.732 | 3.847 | 1,104,596 | -0.15(-3.86%) |
Jul 27, 2009 | 4.058 | 4.081 | 3.961 | 4.001 | 1,348,312 | +0.06(+1.60%) |
Jul 24, 2009 | 3.921 | 3.985 | 3.875 | 3.938 | 1,537 | -0.01(-0.15%) |
Jul 23, 2009 | 3.801 | 3.995 | 3.801 | 3.944 | 1,856,582 | +0.22(+5.84%) |
Jul 22, 2009 | 3.675 | 3.788 | 3.669 | 3.726 | 766,648 | -0.03(-0.91%) |
Jul 21, 2009 | 3.864 | 3.881 | 3.698 | 3.761 | 1,160,682 | -0.01(-0.30%) |
Jul 20, 2009 | 3.738 | 3.778 | 3.721 | 3.772 | 854,405 | +0.18(+4.94%) |
Jul 17, 2009 | 3.618 | 3.646 | 3.560 | 3.595 | 756,368 | -0.05(-1.26%) |
Jul 16, 2009 | 3.623 | 3.675 | 3.557 | 3.640 | 1,053,167 | +0.11(+3.08%) |
Jul 15, 2009 | 3.440 | 3.572 | 3.440 | 3.532 | 1,035,987 | +0.29(+9.01%) |
Jul 14, 2009 | 3.286 | 3.308 | 3.223 | 3.240 | 611,730 | +0.03(+1.07%) |
Jul 13, 2009 | 3.108 | 3.223 | 3.104 | 3.205 | 758,650 | +0.21(+7.07%) |
Jul 10, 2009 | 2.976 | 3.045 | 2.936 | 2.994 | 1,019,325 | -0.13(-4.21%) |
Jul 09, 2009 | 3.160 | 3.160 | 3.091 | 3.125 | 889,127 | +0.07(+2.25%) |
Jul 08, 2009 | 3.137 | 3.137 | 2.976 | 3.057 | 1,484,771 | -0.06(-2.02%) |
Jul 07, 2009 | 3.263 | 3.285 | 3.108 | 3.120 | 899,847 | -0.18(-5.55%) |
Jul 06, 2009 | 3.263 | 3.303 | 3.211 | 3.303 | 884,405 | -0.15(-4.47%) |
Jul 02, 2009 | 3.520 | 3.526 | 3.383 | 3.457 | 924,051 | -0.18(-4.88%) |
Jul 01, 2009 | 3.618 | 3.697 | 3.606 | 3.635 | 941,858 | +0.11(+3.08%) |
Jun 30, 2009 | 3.606 | 3.606 | 3.469 | 3.526 | 1,607,406 | +0.03(+0.98%) |
Jun 29, 2009 | 3.434 | 3.509 | 3.423 | 3.492 | 739,015 | +0.07(+2.01%) |
Jun 26, 2009 | 3.429 | 3.452 | 3.371 | 3.423 | 1,057,194 | +0.04(+1.18%) |
Jun 25, 2009 | 3.234 | 3.383 | 3.223 | 3.383 | 2,984,953 | +0.15(+4.60%) |
Jun 24, 2009 | 3.234 | 3.331 | 3.217 | 3.234 | 1,337,359 | +0.17(+5.41%) |
Jun 23, 2009 | 3.108 | 3.183 | 2.994 | 3.068 | 2,293,303 | -0.03(-0.92%) |
Jun 22, 2009 | 3.194 | 3.200 | 3.068 | 3.097 | 1,961,340 | -0.48(-13.44%) |
Jun 19, 2009 | 3.400 | 3.577 | 3.320 | 3.577 | 1,266,316 | +0.22(+6.66%) |
Jun 18, 2009 | 3.274 | 3.411 | 3.245 | 3.354 | 1,868,659 | +0.19(+5.97%) |
Jun 17, 2009 | 3.211 | 3.234 | 3.091 | 3.165 | 1,596,384 | -0.07(-2.12%) |
Jun 16, 2009 | 3.383 | 3.400 | 3.234 | 3.234 | 1,289,512 | -0.23(-6.77%) |
Jun 15, 2009 | 3.572 | 3.572 | 3.406 | 3.469 | 1,343,329 | -0.31(-8.18%) |
Jun 12, 2009 | 3.761 | 3.812 | 3.738 | 3.778 | 823,694 | -0.02(-0.60%) |
Jun 11, 2009 | 3.784 | 3.898 | 3.772 | 3.801 | 913,174 | +0.02(+0.45%) |
Jun 10, 2009 | 3.881 | 3.892 | 3.703 | 3.784 | 1,014,662 | -0.07(-1.78%) |
Jun 09, 2009 | 3.818 | 3.864 | 3.766 | 3.852 | 659,836 | +0.09(+2.28%) |
Jun 08, 2009 | 3.743 | 3.784 | 3.675 | 3.766 | 620,215 | -0.03(-0.75%) |
Jun 05, 2009 | 3.961 | 3.978 | 3.778 | 3.795 | 1,007,736 | -0.05(-1.19%) |
Jun 04, 2009 | 3.663 | 3.841 | 3.623 | 3.841 | 905,590 | +0.21(+5.84%) |
Jun 03, 2009 | 3.663 | 3.675 | 3.560 | 3.629 | 906,954 | -0.18(-4.66%) |
Jun 02, 2009 | 3.646 | 3.806 | 3.635 | 3.806 | 1,917,989 | +0.11(+3.10%) |
Jun 01, 2009 | 3.646 | 3.721 | 3.635 | 3.692 | 815,846 | +0.10(+2.87%) |
May 29, 2009 | 3.635 | 3.658 | 3.486 | 3.589 | 929,054 | -0.04(-1.10%) |
May 28, 2009 | 3.629 | 3.652 | 3.497 | 3.629 | 881,117 | +0.05(+1.44%) |
May 27, 2009 | 3.686 | 3.726 | 3.555 | 3.577 | 1,843,546 | -0.15(-4.14%) |
May 26, 2009 | 3.474 | 3.755 | 3.474 | 3.732 | 937,566 | +0.12(+3.33%) |
May 22, 2009 | 3.703 | 3.715 | 3.606 | 3.612 | 935,382 | +0.03(+0.96%) |
May 21, 2009 | 3.526 | 3.652 | 3.526 | 3.577 | 1,283,912 | -0.05(-1.42%) |
May 20, 2009 | 3.703 | 3.766 | 3.595 | 3.629 | 1,357,412 | -0.02(-0.63%) |
May 19, 2009 | 3.577 | 3.732 | 3.555 | 3.652 | 1,661,440 | +0.05(+1.27%) |
May 18, 2009 | 3.394 | 3.606 | 3.389 | 3.606 | 1,608,049 | +0.50(+16.02%) |
May 15, 2009 | 3.217 | 3.274 | 3.079 | 3.108 | 988,679 | -0.06(-1.99%) |
May 14, 2009 | 3.194 | 3.245 | 3.160 | 3.171 | 1,317,061 | +0.14(+4.73%) |
May 13, 2009 | 3.068 | 3.085 | 2.982 | 3.028 | 1,901,268 | -0.50(-14.26%) |
May 12, 2009 | 3.515 | 3.543 | 3.377 | 3.532 | 1,244,560 | +0.06(+1.82%) |
May 11, 2009 | 3.566 | 3.577 | 3.469 | 3.469 | 1,643,321 | -0.47(-11.92%) |
May 08, 2009 | 3.686 | 3.938 | 3.577 | 3.938 | 2,035,421 | +0.60(+17.81%) |
May 07, 2009 | 3.457 | 3.503 | 3.234 | 3.343 | 2,554,438 | -0.06(-1.85%) |
May 06, 2009 | 3.303 | 3.417 | 3.194 | 3.406 | 3,021,890 | +0.09(+2.59%) |
May 05, 2009 | 3.245 | 3.389 | 3.177 | 3.320 | 2,746,830 | -0.11(-3.33%) |
May 04, 2009 | 3.275 | 3.434 | 3.274 | 3.434 | 3,662,202 | +0.53(+18.34%) |
May 01, 2009 | 2.833 | 2.902 | 2.433 | 2.902 | 2,480,157 | +0.18(+6.74%) |
Apr 30, 2009 | 2.954 | 3.022 | 2.719 | 2.719 | 8,026,334 | +0.22(+8.70%) |
Apr 29, 2009 | 2.473 | 2.559 | 2.461 | 2.501 | 2,308,879 | +0.11(+4.55%) |
Apr 28, 2009 | 2.301 | 2.416 | 2.278 | 2.393 | 1,211,538 | +0.03(+1.46%) |
Apr 27, 2009 | 2.330 | 2.393 | 2.307 | 2.358 | 991,750 | -0.18(-7.21%) |
Apr 24, 2009 | 2.444 | 2.541 | 2.398 | 2.541 | 1,170,879 | +0.17(+6.99%) |
Apr 23, 2009 | 2.358 | 2.381 | 2.295 | 2.375 | 1,008,744 | +0.06(+2.47%) |
Apr 22, 2009 | 2.295 | 2.416 | 2.290 | 2.318 | 1,265,264 | -0.07(-3.11%) |
Apr 21, 2009 | 2.238 | 2.410 | 2.221 | 2.393 | 2,257,882 | +0.07(+3.21%) |
Apr 20, 2009 | 2.478 | 2.484 | 2.312 | 2.318 | 1,649,833 | -0.37(-13.83%) |
Apr 17, 2009 | 2.679 | 2.730 | 2.633 | 2.690 | 1,305,184 | +0.05(+1.95%) |
Apr 16, 2009 | 2.667 | 2.719 | 2.604 | 2.639 | 877,969 | -0.05(-1.92%) |
Apr 15, 2009 | 2.524 | 2.690 | 2.507 | 2.690 | 760,126 | +0.15(+6.09%) |
Apr 14, 2009 | 2.547 | 2.650 | 2.513 | 2.536 | 1,218,622 | -0.12(-4.53%) |
Apr 13, 2009 | 2.604 | 2.685 | 2.261 | 2.656 | 855,163 | +0.08(+3.11%) |
Apr 09, 2009 | 2.513 | 2.576 | 2.473 | 2.576 | 1,033,284 | +0.17(+6.89%) |
Apr 08, 2009 | 2.404 | 2.433 | 2.335 | 2.410 | 888,504 | +0.13(+5.51%) |
Apr 07, 2009 | 2.318 | 2.364 | 2.284 | 2.284 | 1,005,164 | -0.30(-11.53%) |
Apr 06, 2009 | 2.404 | 2.582 | 2.370 | 2.582 | 938,962 | +0.01(+0.45%) |
Apr 03, 2009 | 2.496 | 2.610 | 2.433 | 2.570 | 751,667 | -0.05(-1.96%) |
Apr 02, 2009 | 2.564 | 2.673 | 2.553 | 2.622 | 1,308,105 | +0.26(+11.16%) |
Apr 01, 2009 | 2.101 | 2.398 | 2.089 | 2.358 | 1,321,397 | +0.16(+7.29%) |
Mar 31, 2009 | 2.141 | 2.278 | 2.095 | 2.198 | 1,676,927 | +0.06(+2.95%) |
Mar 30, 2009 | 2.255 | 2.272 | 2.106 | 2.135 | 905,284 | -0.71(-24.95%) |
Mar 26, 2009 | 2.742 | 2.845 | 2.662 | 2.845 | 2,691,658 | +0.21(+8.04%) |
Mar 25, 2009 | 2.639 | 2.748 | 2.496 | 2.633 | 1,536,293 | +0.20(+8.24%) |
Mar 24, 2009 | 2.501 | 2.570 | 2.410 | 2.433 | 1,964,769 | -0.41(-14.49%) |
Mar 23, 2009 | 2.679 | 2.873 | 2.673 | 2.845 | 2,503,033 | +0.77(+36.92%) |
Mar 20, 2009 | 2.250 | 2.290 | 2.078 | 2.078 | 1,743,776 | -0.05(-2.16%) |
Mar 19, 2009 | 2.370 | 2.381 | 2.112 | 2.124 | 2,094,974 | +0.09(+4.21%) |
Mar 18, 2009 | 1.815 | 2.072 | 1.797 | 2.038 | 1,563,258 | +0.15(+7.88%) |
Mar 17, 2009 | 1.837 | 1.895 | 1.780 | 1.889 | 2,010,704 | +0.08(+4.43%) |
Mar 16, 2009 | 1.889 | 1.935 | 1.740 | 1.809 | 2,522,226 | -0.05(-2.47%) |
Mar 13, 2009 | 1.895 | 1.929 | 1.757 | 1.855 | 0 | -0.03(-1.52%) |
Mar 12, 2009 | 1.683 | 1.889 | 1.637 | 1.883 | 3,394,098 | +0.24(+14.63%) |
Mar 11, 2009 | 1.809 | 1.860 | 1.614 | 1.643 | 3,530,734 | -0.14(-8.01%) |
Mar 10, 2009 | 1.465 | 1.855 | 1.454 | 1.786 | 3,861,395 | +0.47(+35.65%) |
Mar 09, 2009 | 1.328 | 1.424 | 1.288 | 1.317 | 2,843,734 | -0.07(-4.96%) |
Mar 06, 2009 | 1.437 | 1.478 | 1.334 | 1.385 | 0 | -0.05(-3.20%) |
Mar 05, 2009 | 1.488 | 1.523 | 1.414 | 1.431 | 1,561,763 | -0.27(-16.11%) |
Mar 04, 2009 | 1.757 | 1.780 | 1.666 | 1.706 | 3,827,658 | -0.03(-1.65%) |
Mar 02, 2009 | 1.877 | 1.889 | 1.711 | 1.734 | 3,974,128 | -0.29(-14.16%) |
Feb 27, 2009 | 1.986 | 2.119 | 1.963 | 2.021 | 0 | -0.11(-5.11%) |
Feb 26, 2009 | 2.255 | 2.347 | 2.129 | 2.129 | 2,473,586 | +0.08(+3.91%) |
Feb 25, 2009 | 2.078 | 2.101 | 1.906 | 2.049 | 2,452,323 | -0.24(-10.50%) |
Feb 24, 2009 | 2.009 | 2.301 | 1.963 | 2.290 | 4,350,075 | +0.07(+3.09%) |
Feb 23, 2009 | 2.410 | 2.410 | 2.204 | 2.221 | 6,236,345 | -0.23(-9.56%) |
Feb 20, 2009 | 2.278 | 2.461 | 2.278 | 2.456 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 2.519 | 2.530 | 2.427 | 2.456 | 3,982,577 | +0.09(+3.87%) |
Feb 18, 2009 | 2.461 | 2.461 | 2.307 | 2.364 | 2,611,396 | +0.07(+2.99%) |
Feb 17, 2009 | 2.444 | 2.444 | 2.290 | 2.295 | 2,911,448 | -0.57(-19.96%) |
Feb 13, 2009 | 2.879 | 2.942 | 2.845 | 2.868 | 1,963,233 | -0.10(-3.47%) |
Feb 12, 2009 | 2.805 | 3.005 | 2.759 | 2.971 | 7,535,701 | +0.11(+3.80%) |
Feb 11, 2009 | 2.948 | 2.965 | 2.810 | 2.862 | 2,842,346 | -0.03(-1.19%) |
Feb 10, 2009 | 3.217 | 3.274 | 2.805 | 2.896 | 3,598,367 | -0.49(-14.38%) |
Feb 09, 2009 | 3.366 | 3.429 | 3.308 | 3.383 | 959,517 | +0.15(+4.79%) |
Feb 06, 2009 | 3.057 | 3.291 | 3.057 | 3.228 | 1,482,933 | +0.26(+8.88%) |
Feb 05, 2009 | 2.868 | 2.982 | 2.799 | 2.965 | 1,372,510 | +0.06(+2.17%) |
Feb 04, 2009 | 3.034 | 3.114 | 2.885 | 2.902 | 1,452,023 | -0.16(-5.23%) |
Feb 03, 2009 | 2.965 | 3.068 | 2.902 | 3.062 | 1,344,950 | +0.15(+5.32%) |
Feb 02, 2009 | 2.885 | 2.954 | 2.833 | 2.908 | 1,919,603 | -0.06(-1.93%) |
Jan 30, 2009 | 3.085 | 3.200 | 2.965 | 2.965 | 0 | -0.24(-7.50%) |
Jan 29, 2009 | 3.108 | 3.205 | 2.936 | 3.205 | 2,378,567 | -0.22(-6.51%) |
Jan 28, 2009 | 3.291 | 3.434 | 3.274 | 3.429 | 1,408,624 | +0.42(+14.10%) |
Jan 27, 2009 | 2.959 | 3.011 | 2.902 | 3.005 | 1,537,423 | +0.09(+2.94%) |
Jan 26, 2009 | 2.999 | 3.137 | 2.845 | 2.919 | 2,635,961 | +0.36(+14.09%) |
Jan 23, 2009 | 2.570 | 2.582 | 2.375 | 2.559 | 3,827,307 | -0.17(-6.29%) |
Jan 22, 2009 | 2.616 | 2.805 | 2.593 | 2.730 | 2,605,393 | -0.25(-8.27%) |
Jan 21, 2009 | 2.644 | 2.976 | 2.616 | 2.976 | 2,555,479 | +0.30(+11.35%) |
Jan 20, 2009 | 2.776 | 2.816 | 2.644 | 2.673 | 1,939,154 | -0.49(-15.55%) |
Jan 16, 2009 | 3.205 | 3.223 | 3.028 | 3.165 | 0 | +0.07(+2.41%) |
Jan 15, 2009 | 3.125 | 3.183 | 2.902 | 3.091 | 2,419,516 | -0.17(-5.26%) |
Jan 14, 2009 | 3.452 | 3.463 | 3.178 | 3.263 | 1,494,504 | -0.41(-11.08%) |
Jan 13, 2009 | 3.669 | 3.778 | 3.618 | 3.669 | 1,183,919 | -0.25(-6.42%) |
Jan 12, 2009 | 3.978 | 3.978 | 3.847 | 3.921 | 1,053,798 | -0.17(-4.20%) |
Jan 09, 2009 | 4.121 | 4.133 | 3.972 | 4.093 | 1,089,857 | +0.03(+0.70%) |
Jan 08, 2009 | 3.972 | 4.064 | 3.904 | 4.064 | 1,153,592 | +0.07(+1.87%) |
Jan 07, 2009 | 4.144 | 4.178 | 3.955 | 3.990 | 865,834 | -0.14(-3.33%) |
Jan 06, 2009 | 4.024 | 4.579 | 4.007 | 4.127 | 1,147,107 | +0.22(+5.56%) |
Jan 05, 2009 | 3.755 | 3.990 | 3.732 | 3.909 | 1,332,462 | +0.19(+5.08%) |
Jan 02, 2009 | 3.606 | 3.743 | 3.549 | 3.721 | 0 | +0.26(+7.44%) |
Jan 01, 2009 | 3.549 | 3.749 | 3.463 | 3.463 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.549 | 3.749 | 3.463 | 3.463 | 2,159,927 | -0.26(-7.07%) |
Dec 30, 2008 | 3.480 | 3.738 | 3.457 | 3.726 | 1,756,618 | +0.24(+6.90%) |
Dec 29, 2008 | 3.618 | 3.642 | 3.463 | 3.486 | 1,254,630 | -0.25(-6.60%) |
Dec 26, 2008 | 3.457 | 3.795 | 3.457 | 3.732 | 0 | +0.07(+1.87%) |
Dec 24, 2008 | 3.915 | 3.915 | 3.543 | 3.663 | 545,784 | -0.10(-2.74%) |
Dec 23, 2008 | 3.784 | 3.844 | 3.721 | 3.766 | 1,566,658 | +0.06(+1.54%) |
Dec 22, 2008 | 3.812 | 3.829 | 3.623 | 3.709 | 1,547,650 | -0.17(-4.42%) |
Dec 19, 2008 | 3.835 | 3.950 | 3.835 | 3.881 | 1,429,157 | +0.09(+2.42%) |
Dec 18, 2008 | 3.875 | 4.058 | 3.766 | 3.789 | 1,767,387 | -0.19(-4.89%) |
Dec 17, 2008 | 3.715 | 3.984 | 3.675 | 3.984 | 2,743,970 | -0.10(-2.52%) |
Dec 16, 2008 | 3.618 | 4.087 | 3.600 | 4.087 | 2,679,524 | +0.41(+11.22%) |
Dec 15, 2008 | 3.721 | 3.784 | 3.606 | 3.675 | 1,950,859 | -0.22(-5.59%) |
Dec 12, 2008 | 3.589 | 3.892 | 3.566 | 3.892 | 0 | +0.14(+3.82%) |
Dec 11, 2008 | 3.881 | 3.994 | 3.749 | 3.749 | 3,299,566 | -0.47(-11.13%) |
Dec 10, 2008 | 3.995 | 4.264 | 3.984 | 4.219 | 2,993,660 | +0.47(+12.52%) |
Dec 09, 2008 | 3.618 | 3.950 | 3.549 | 3.749 | 2,814,087 | +0.20(+5.65%) |
Dec 08, 2008 | 3.360 | 3.589 | 3.314 | 3.549 | 2,967,884 | +0.53(+17.42%) |
Dec 05, 2008 | 2.828 | 3.022 | 2.805 | 3.022 | 0 | +0.15(+5.18%) |
Dec 04, 2008 | 2.828 | 2.976 | 2.805 | 2.873 | 1,969,159 | +0.13(+4.58%) |
Dec 03, 2008 | 2.667 | 2.770 | 2.433 | 2.748 | 1,341,835 | +0.10(+3.67%) |
Dec 02, 2008 | 2.501 | 2.679 | 2.438 | 2.650 | 1,399,531 | +0.27(+11.30%) |