Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.643 | 3.839 | 3.643 | 3.826 | 31,867,322 | +0.19(+5.21%) |
Nov 27, 2009 | 3.670 | 3.774 | 3.637 | 3.637 | 11,205,780 | -0.20(-5.27%) |
Nov 25, 2009 | 3.885 | 3.918 | 3.813 | 3.839 | 12,478,549 | -0.04(-1.01%) |
Nov 24, 2009 | 3.852 | 3.892 | 3.768 | 3.879 | 13,569,099 | -0.01(-0.17%) |
Nov 23, 2009 | 3.826 | 3.911 | 3.807 | 3.885 | 12,249,230 | +0.14(+3.84%) |
Nov 20, 2009 | 3.768 | 3.852 | 3.715 | 3.741 | 16,730,449 | -0.06(-1.55%) |
Nov 19, 2009 | 3.839 | 3.865 | 3.702 | 3.800 | 24,261,448 | -0.08(-2.02%) |
Nov 18, 2009 | 3.761 | 3.924 | 3.702 | 3.879 | 28,264,022 | +0.12(+3.30%) |
Nov 17, 2009 | 3.657 | 3.781 | 3.624 | 3.754 | 14,721,913 | +0.10(+2.86%) |
Nov 16, 2009 | 3.715 | 3.787 | 3.617 | 3.650 | 20,293,442 | +0.00(+0.00%) |
Nov 13, 2009 | 3.728 | 3.800 | 3.604 | 3.650 | 23,123,348 | -0.08(-2.27%) |
Nov 12, 2009 | 3.748 | 3.826 | 3.702 | 3.735 | 19,417,776 | -0.03(-0.69%) |
Nov 11, 2009 | 3.741 | 3.787 | 3.709 | 3.761 | 17,569,410 | +0.05(+1.23%) |
Nov 10, 2009 | 3.735 | 3.800 | 3.663 | 3.715 | 20,302,918 | -0.10(-2.57%) |
Nov 09, 2009 | 3.813 | 3.839 | 3.741 | 3.813 | 23,175,502 | +0.07(+1.92%) |
Nov 06, 2009 | 3.526 | 3.768 | 3.519 | 3.741 | 33,655,824 | +0.21(+5.92%) |
Nov 05, 2009 | 3.506 | 3.637 | 3.467 | 3.532 | 26,551,070 | +0.06(+1.69%) |
Nov 04, 2009 | 3.722 | 3.728 | 3.467 | 3.474 | 24,001,630 | -0.14(-3.97%) |
Nov 03, 2009 | 3.539 | 3.663 | 3.493 | 3.617 | 28,882,394 | -0.01(-0.18%) |
Nov 02, 2009 | 3.513 | 3.683 | 3.500 | 3.624 | 33,088,078 | +0.10(+2.97%) |
Oct 30, 2009 | 3.663 | 3.676 | 3.454 | 3.519 | 32,946,254 | -0.18(-4.77%) |
Oct 29, 2009 | 3.741 | 3.852 | 3.650 | 3.696 | 49,666,392 | +0.10(+2.91%) |
Oct 28, 2009 | 3.807 | 3.839 | 3.565 | 3.591 | 45,439,188 | -0.22(-5.66%) |
Oct 27, 2009 | 3.990 | 4.003 | 3.781 | 3.807 | 43,125,924 | -0.18(-4.58%) |
Oct 26, 2009 | 4.218 | 4.225 | 3.957 | 3.990 | 40,985,336 | -0.24(-5.71%) |
Oct 23, 2009 | 4.231 | 4.244 | 4.153 | 4.231 | 22,918,772 | -0.10(-2.26%) |
Oct 22, 2009 | 4.114 | 4.453 | 4.061 | 4.329 | 52,544,748 | +0.23(+5.57%) |
Oct 21, 2009 | 4.166 | 4.473 | 4.087 | 4.101 | 66,423,664 | -0.17(-3.98%) |
Oct 20, 2009 | 4.179 | 4.290 | 4.159 | 4.270 | 38,942,460 | +0.12(+2.99%) |
Oct 19, 2009 | 4.225 | 4.257 | 4.081 | 4.146 | 15,773,311 | -0.07(-1.55%) |
Oct 16, 2009 | 4.270 | 4.309 | 4.120 | 4.212 | 32,742,212 | -0.13(-3.01%) |
Oct 15, 2009 | 4.296 | 4.394 | 4.270 | 4.342 | 25,325,910 | -0.02(-0.45%) |
Oct 14, 2009 | 4.296 | 4.401 | 4.205 | 4.362 | 31,038,906 | +0.16(+3.89%) |
Oct 13, 2009 | 4.101 | 4.218 | 4.087 | 4.199 | 27,056,458 | +0.08(+1.90%) |
Oct 12, 2009 | 4.081 | 4.127 | 4.042 | 4.120 | 15,394,763 | +0.08(+1.94%) |
Oct 09, 2009 | 4.035 | 4.061 | 3.983 | 4.042 | 22,369,560 | -0.02(-0.48%) |
Oct 08, 2009 | 4.140 | 4.146 | 4.035 | 4.061 | 22,001,548 | -0.04(-0.96%) |
Oct 07, 2009 | 4.068 | 4.146 | 3.970 | 4.101 | 15,593,681 | +0.03(+0.80%) |
Oct 06, 2009 | 4.127 | 4.231 | 3.970 | 4.068 | 22,235,920 | +0.00(+0.00%) |
Oct 05, 2009 | 4.101 | 4.127 | 4.009 | 4.068 | 19,838,794 | +0.04(+0.97%) |
Oct 02, 2009 | 3.918 | 4.212 | 3.872 | 4.029 | 34,658,748 | +0.02(+0.49%) |
Oct 01, 2009 | 4.212 | 4.244 | 3.990 | 4.009 | 34,508,680 | -0.24(-5.54%) |
Sep 30, 2009 | 4.309 | 4.394 | 4.238 | 4.244 | 39,321,664 | -0.03(-0.76%) |
Sep 29, 2009 | 4.257 | 4.362 | 4.244 | 4.277 | 18,382,428 | +0.07(+1.69%) |
Sep 28, 2009 | 4.153 | 4.238 | 4.081 | 4.206 | 16,288,784 | +0.13(+3.22%) |
Sep 25, 2009 | 4.140 | 4.179 | 4.035 | 4.074 | 23,321,472 | -0.17(-4.00%) |
Sep 24, 2009 | 4.414 | 4.414 | 4.087 | 4.244 | 33,419,342 | -0.13(-2.99%) |
Sep 23, 2009 | 4.479 | 4.525 | 4.368 | 4.375 | 27,041,052 | -0.10(-2.19%) |
Sep 22, 2009 | 4.427 | 4.486 | 4.283 | 4.473 | 25,582,208 | +0.14(+3.32%) |
Sep 21, 2009 | 4.290 | 4.381 | 4.179 | 4.329 | 26,323,082 | +0.00(+0.00%) |
Sep 18, 2009 | 4.290 | 4.388 | 4.244 | 4.329 | 39,300,008 | +0.05(+1.22%) |
Sep 17, 2009 | 4.564 | 4.571 | 4.231 | 4.277 | 47,737,688 | -0.10(-2.24%) |
Sep 16, 2009 | 4.212 | 4.616 | 4.205 | 4.375 | 67,839,904 | +0.16(+3.72%) |
Sep 15, 2009 | 3.924 | 4.264 | 3.905 | 4.218 | 48,381,784 | +0.29(+7.49%) |
Sep 14, 2009 | 3.820 | 3.950 | 3.761 | 3.924 | 28,106,106 | +0.05(+1.35%) |
Sep 11, 2009 | 4.042 | 4.042 | 3.865 | 3.872 | 33,088,056 | -0.16(-4.05%) |
Sep 10, 2009 | 4.029 | 4.068 | 3.931 | 4.035 | 27,287,330 | -0.02(-0.48%) |
Sep 09, 2009 | 4.029 | 4.061 | 3.918 | 4.055 | 25,343,122 | +0.03(+0.65%) |
Sep 08, 2009 | 4.140 | 4.159 | 3.983 | 4.029 | 19,868,542 | -0.03(-0.80%) |
Sep 04, 2009 | 3.905 | 4.127 | 3.826 | 4.061 | 39,002,856 | +0.18(+4.54%) |
Sep 03, 2009 | 3.898 | 3.937 | 3.820 | 3.885 | 22,480,650 | +0.08(+2.23%) |
Sep 02, 2009 | 3.963 | 4.009 | 3.787 | 3.800 | 33,988,072 | -0.22(-5.37%) |
Sep 01, 2009 | 4.316 | 4.401 | 3.983 | 4.016 | 44,766,624 | -0.33(-7.66%) |
Aug 31, 2009 | 4.270 | 4.362 | 4.212 | 4.349 | 27,371,060 | -0.01(-0.30%) |
Aug 28, 2009 | 4.407 | 4.420 | 4.244 | 4.362 | 22,267,294 | +0.07(+1.52%) |
Aug 27, 2009 | 4.205 | 4.309 | 4.120 | 4.296 | 31,610,474 | +0.12(+2.81%) |
Aug 26, 2009 | 4.251 | 4.296 | 4.094 | 4.179 | 21,870,504 | -0.05(-1.23%) |
Aug 25, 2009 | 4.283 | 4.332 | 4.192 | 4.231 | 20,946,734 | +0.05(+1.09%) |
Aug 24, 2009 | 4.420 | 4.551 | 4.146 | 4.185 | 39,524,704 | -0.21(-4.75%) |
Aug 21, 2009 | 4.257 | 4.473 | 4.212 | 4.394 | 41,947,332 | +0.19(+4.50%) |
Aug 20, 2009 | 4.166 | 4.244 | 4.127 | 4.205 | 17,995,408 | +0.07(+1.74%) |
Aug 19, 2009 | 4.120 | 4.218 | 4.081 | 4.133 | 20,866,996 | -0.07(-1.71%) |
Aug 18, 2009 | 4.120 | 4.283 | 4.114 | 4.205 | 27,856,296 | +0.12(+2.88%) |
Aug 17, 2009 | 4.159 | 4.218 | 4.029 | 4.087 | 28,110,092 | -0.25(-5.87%) |
Aug 14, 2009 | 4.329 | 4.375 | 4.218 | 4.342 | 24,802,766 | +0.00(+0.00%) |
Aug 13, 2009 | 4.336 | 4.427 | 4.166 | 4.342 | 37,326,028 | +0.15(+3.58%) |
Aug 12, 2009 | 4.022 | 4.309 | 4.016 | 4.192 | 64,820,320 | +0.18(+4.56%) |
Aug 11, 2009 | 4.290 | 4.290 | 3.983 | 4.009 | 45,775,316 | -0.27(-6.26%) |
Aug 10, 2009 | 4.453 | 4.453 | 4.251 | 4.277 | 37,624,408 | -0.15(-3.39%) |
Aug 07, 2009 | 4.486 | 4.571 | 4.342 | 4.427 | 46,620,900 | +0.14(+3.20%) |
Aug 06, 2009 | 4.303 | 4.538 | 4.094 | 4.290 | 68,280,904 | +0.10(+2.50%) |
Aug 05, 2009 | 4.192 | 4.336 | 4.094 | 4.185 | 72,974,424 | -0.03(-0.78%) |
Aug 04, 2009 | 4.159 | 4.323 | 4.016 | 4.218 | 54,671,156 | +0.03(+0.78%) |
Aug 03, 2009 | 3.918 | 4.277 | 3.794 | 4.185 | 76,940,520 | +0.41(+10.90%) |
Jul 31, 2009 | 3.585 | 3.872 | 3.493 | 3.774 | 98,182,536 | +0.18(+5.09%) |
Jul 30, 2009 | 3.421 | 3.663 | 3.421 | 3.591 | 82,951,216 | +0.22(+6.59%) |
Jul 29, 2009 | 3.415 | 3.441 | 3.324 | 3.369 | 56,914,128 | -0.06(-1.71%) |
Jul 28, 2009 | 3.585 | 3.643 | 3.395 | 3.428 | 55,269,696 | -0.20(-5.49%) |
Jul 27, 2009 | 3.392 | 3.689 | 3.389 | 3.627 | 61,753,108 | +0.19(+5.61%) |
Jul 24, 2009 | 3.480 | 3.526 | 3.317 | 3.435 | 46,012,188 | -0.09(-2.59%) |
Jul 23, 2009 | 3.337 | 3.611 | 3.337 | 3.526 | 64,743,876 | +0.16(+4.65%) |
Jul 22, 2009 | 2.938 | 3.441 | 2.873 | 3.369 | 82,067,632 | +0.22(+7.05%) |
Jul 21, 2009 | 3.304 | 3.317 | 3.023 | 3.147 | 44,271,016 | -0.17(-5.12%) |
Jul 20, 2009 | 3.363 | 3.376 | 3.278 | 3.317 | 20,996,568 | -0.02(-0.59%) |
Jul 17, 2009 | 3.415 | 3.461 | 3.310 | 3.337 | 31,036,626 | -0.07(-1.92%) |
Jul 16, 2009 | 3.421 | 3.480 | 3.350 | 3.402 | 22,169,544 | -0.06(-1.70%) |
Jul 15, 2009 | 3.441 | 3.506 | 3.382 | 3.461 | 52,209,164 | +0.07(+1.92%) |
Jul 14, 2009 | 3.519 | 3.539 | 3.369 | 3.395 | 27,382,620 | -0.12(-3.35%) |
Jul 13, 2009 | 3.408 | 3.526 | 3.369 | 3.513 | 30,974,754 | +0.17(+5.08%) |
Jul 10, 2009 | 3.356 | 3.376 | 3.297 | 3.343 | 16,963,552 | -0.03(-0.77%) |
Jul 09, 2009 | 3.369 | 3.493 | 3.324 | 3.369 | 40,019,944 | +0.05(+1.57%) |
Jul 08, 2009 | 3.513 | 3.526 | 3.232 | 3.317 | 82,092,232 | -0.14(-3.97%) |
Jul 07, 2009 | 3.448 | 3.539 | 3.395 | 3.454 | 60,725,276 | +0.14(+4.13%) |
Jul 06, 2009 | 3.297 | 3.408 | 3.265 | 3.317 | 29,031,490 | -0.03(-0.78%) |
Jul 02, 2009 | 3.310 | 3.480 | 3.245 | 3.343 | 46,371,556 | -0.03(-0.77%) |
Jul 01, 2009 | 3.376 | 3.506 | 3.343 | 3.369 | 29,844,718 | -0.05(-1.53%) |
Jun 30, 2009 | 3.559 | 3.559 | 3.337 | 3.421 | 28,986,758 | -0.05(-1.50%) |
Jun 29, 2009 | 3.415 | 3.565 | 3.304 | 3.474 | 34,400,576 | +0.08(+2.31%) |
Jun 26, 2009 | 3.337 | 3.467 | 3.304 | 3.395 | 46,463,796 | +0.05(+1.56%) |
Jun 25, 2009 | 3.297 | 3.350 | 3.252 | 3.343 | 54,559,184 | -0.03(-0.77%) |
Jun 24, 2009 | 3.493 | 3.611 | 3.337 | 3.369 | 46,558,736 | -0.07(-2.09%) |
Jun 23, 2009 | 3.676 | 3.696 | 3.330 | 3.441 | 59,947,824 | -0.15(-4.18%) |
Jun 22, 2009 | 3.839 | 3.905 | 3.565 | 3.591 | 56,940,360 | -0.37(-9.39%) |
Jun 19, 2009 | 3.892 | 4.061 | 3.833 | 3.963 | 108,086,872 | +0.13(+3.41%) |
Jun 18, 2009 | 3.585 | 3.859 | 3.565 | 3.833 | 32,517,590 | +0.27(+7.51%) |
Jun 17, 2009 | 3.865 | 3.846 | 3.350 | 3.565 | 58,385,888 | -0.30(-7.77%) |
Jun 16, 2009 | 3.885 | 3.931 | 3.761 | 3.865 | 24,405,166 | -0.01(-0.25%) |
Jun 15, 2009 | 3.905 | 3.990 | 3.741 | 3.875 | 28,840,298 | -0.12(-3.02%) |
Jun 12, 2009 | 3.898 | 4.029 | 3.865 | 3.996 | 38,231,756 | +0.10(+2.51%) |
Jun 11, 2009 | 3.650 | 3.990 | 3.624 | 3.898 | 64,288,636 | +0.24(+6.61%) |
Jun 10, 2009 | 3.754 | 3.754 | 3.559 | 3.657 | 32,651,392 | -0.03(-0.71%) |
Jun 09, 2009 | 3.598 | 3.696 | 3.519 | 3.683 | 33,777,656 | +0.12(+3.30%) |
Jun 08, 2009 | 3.611 | 3.630 | 3.526 | 3.565 | 30,269,412 | +0.02(+0.55%) |
Jun 05, 2009 | 3.748 | 3.768 | 3.461 | 3.546 | 70,142,360 | -0.05(-1.27%) |
Jun 04, 2009 | 3.141 | 3.650 | 3.128 | 3.591 | 137,675,408 | +0.59(+19.57%) |
Jun 03, 2009 | 3.258 | 3.278 | 2.951 | 3.004 | 89,128,672 | -0.14(-4.56%) |
Jun 02, 2009 | 3.004 | 3.232 | 2.873 | 3.147 | 142,377,136 | +0.05(+1.69%) |
Jun 01, 2009 | 3.330 | 3.402 | 3.036 | 3.095 | 65,395,800 | -0.17(-5.20%) |
May 29, 2009 | 3.317 | 3.330 | 3.213 | 3.265 | 35,231,108 | -0.02(-0.60%) |
May 28, 2009 | 3.219 | 3.304 | 3.082 | 3.284 | 31,692,326 | +0.18(+5.67%) |
May 27, 2009 | 3.395 | 3.363 | 3.082 | 3.108 | 42,902,504 | -0.29(-8.46%) |
May 26, 2009 | 3.480 | 3.493 | 3.343 | 3.395 | 18,399,348 | -0.04(-1.14%) |
May 22, 2009 | 3.611 | 3.617 | 3.408 | 3.435 | 17,665,780 | -0.12(-3.31%) |
May 21, 2009 | 3.676 | 3.709 | 3.461 | 3.552 | 24,060,072 | -0.13(-3.55%) |
May 20, 2009 | 3.800 | 3.859 | 3.617 | 3.683 | 25,313,584 | -0.04(-1.05%) |
May 19, 2009 | 3.885 | 3.950 | 3.663 | 3.722 | 27,792,926 | -0.23(-5.79%) |
May 18, 2009 | 3.937 | 3.970 | 3.787 | 3.950 | 32,628,104 | +0.16(+4.31%) |
May 15, 2009 | 3.944 | 3.970 | 3.741 | 3.787 | 24,906,274 | -0.08(-2.19%) |
May 14, 2009 | 3.643 | 3.983 | 3.624 | 3.872 | 39,109,612 | +0.18(+4.96%) |
May 13, 2009 | 3.879 | 3.976 | 3.624 | 3.689 | 41,790,480 | -0.23(-5.83%) |
May 12, 2009 | 4.185 | 4.205 | 3.800 | 3.918 | 56,210,852 | -0.18(-4.46%) |
May 11, 2009 | 4.440 | 4.447 | 4.081 | 4.101 | 48,686,796 | -0.45(-9.90%) |
May 08, 2009 | 4.754 | 5.034 | 3.768 | 4.551 | 69,334,104 | +0.12(+2.80%) |
May 07, 2009 | 5.289 | 5.400 | 4.199 | 4.427 | 46,675,568 | -0.59(-11.83%) |
May 06, 2009 | 4.571 | 5.243 | 4.525 | 5.021 | 48,729,928 | +0.72(+16.69%) |
May 05, 2009 | 4.453 | 4.577 | 4.264 | 4.303 | 19,884,934 | -0.28(-6.13%) |
May 04, 2009 | 4.420 | 4.584 | 4.401 | 4.584 | 29,774,432 | +0.74(+19.39%) |
May 01, 2009 | 4.042 | 4.087 | 3.794 | 3.839 | 17,407,394 | -0.18(-4.39%) |
Apr 30, 2009 | 4.283 | 4.323 | 3.990 | 4.016 | 22,549,512 | -0.07(-1.76%) |
Apr 29, 2009 | 4.035 | 4.401 | 4.016 | 4.087 | 25,229,508 | +0.12(+3.13%) |
Apr 28, 2009 | 4.003 | 4.264 | 3.846 | 3.963 | 22,008,268 | -0.06(-1.46%) |
Apr 27, 2009 | 4.349 | 4.505 | 3.970 | 4.022 | 26,879,534 | -0.55(-12.00%) |
Apr 24, 2009 | 4.029 | 4.629 | 3.761 | 4.571 | 51,451,440 | +0.56(+14.01%) |
Apr 23, 2009 | 4.133 | 4.185 | 3.761 | 4.009 | 39,174,280 | -0.01(-0.16%) |
Apr 22, 2009 | 4.238 | 4.355 | 3.918 | 4.016 | 54,227,180 | -0.59(-12.77%) |
Apr 21, 2009 | 4.479 | 4.884 | 3.741 | 4.603 | 61,170,396 | -0.23(-4.73%) |
Apr 20, 2009 | 5.589 | 5.589 | 4.740 | 4.832 | 30,259,096 | -1.08(-18.23%) |
Apr 17, 2009 | 5.583 | 6.366 | 5.517 | 5.909 | 26,725,694 | +0.29(+5.11%) |
Apr 16, 2009 | 5.498 | 5.837 | 5.165 | 5.622 | 21,066,582 | +0.17(+3.11%) |
Apr 15, 2009 | 5.276 | 5.504 | 5.054 | 5.452 | 18,547,322 | +0.10(+1.83%) |
Apr 14, 2009 | 5.883 | 6.412 | 5.282 | 5.354 | 31,516,660 | -0.67(-11.16%) |
Apr 13, 2009 | 5.361 | 6.053 | 5.243 | 6.027 | 27,481,302 | +0.64(+11.88%) |
Apr 09, 2009 | 4.897 | 11.30 | 4.740 | 5.387 | 33,735,592 | +1.10(+25.57%) |
Apr 08, 2009 | 4.989 | 4.989 | 4.231 | 4.290 | 45,562,108 | -0.66(-13.38%) |
Apr 07, 2009 | 5.034 | 5.041 | 4.851 | 4.953 | 13,426,397 | -0.23(-4.47%) |
Apr 06, 2009 | 5.472 | 5.472 | 5.060 | 5.184 | 15,318,008 | -0.39(-7.03%) |
Apr 03, 2009 | 5.596 | 5.596 | 5.230 | 5.576 | 13,558,449 | +0.05(+0.95%) |
Apr 02, 2009 | 5.668 | 5.844 | 5.452 | 5.524 | 22,647,052 | +0.07(+1.32%) |
Apr 01, 2009 | 4.923 | 5.485 | 4.904 | 5.452 | 19,193,354 | +0.31(+6.10%) |
Mar 31, 2009 | 4.962 | 5.263 | 4.760 | 5.139 | 14,522,777 | +0.39(+8.10%) |
Mar 30, 2009 | 5.295 | 5.361 | 4.701 | 4.754 | 15,650,725 | -0.93(-16.42%) |
Mar 26, 2009 | 5.681 | 5.766 | 5.406 | 5.687 | 15,613,220 | +0.10(+1.75%) |
Mar 25, 2009 | 5.994 | 5.994 | 5.126 | 5.589 | 20,888,180 | -0.03(-0.47%) |
Mar 24, 2009 | 5.589 | 5.968 | 5.459 | 5.615 | 18,069,474 | -0.35(-5.91%) |
Mar 23, 2009 | 5.491 | 5.988 | 5.491 | 5.968 | 22,288,634 | +1.09(+22.36%) |
Mar 20, 2009 | 5.400 | 5.400 | 4.865 | 4.878 | 17,945,090 | -0.62(-11.23%) |
Mar 19, 2009 | 5.942 | 6.105 | 5.269 | 5.495 | 22,152,446 | -0.38(-6.40%) |
Mar 18, 2009 | 5.230 | 6.007 | 4.962 | 5.870 | 24,922,330 | +0.46(+8.57%) |
Mar 17, 2009 | 5.184 | 5.420 | 4.910 | 5.406 | 12,994,947 | +0.25(+4.94%) |
Mar 16, 2009 | 5.243 | 5.609 | 5.080 | 5.152 | 28,592,726 | +0.12(+2.47%) |
Mar 13, 2009 | 5.289 | 5.348 | 4.512 | 5.028 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.564 | 5.224 | 4.479 | 5.198 | 22,878,018 | +0.61(+13.23%) |
Mar 11, 2009 | 4.558 | 4.982 | 4.326 | 4.590 | 18,989,808 | +0.08(+1.74%) |
Mar 10, 2009 | 4.101 | 4.512 | 4.035 | 4.512 | 22,386,260 | +0.56(+14.03%) |
Mar 09, 2009 | 3.441 | 4.068 | 3.435 | 3.957 | 21,265,556 | +0.46(+13.06%) |
Mar 06, 2009 | 3.728 | 3.898 | 3.310 | 3.500 | 0 | -0.16(-4.29%) |
Mar 05, 2009 | 4.068 | 4.127 | 3.546 | 3.657 | 17,472,280 | -0.58(-13.71%) |
Mar 04, 2009 | 4.407 | 4.473 | 3.924 | 4.238 | 17,318,888 | -0.10(-2.41%) |
Mar 02, 2009 | 4.427 | 4.682 | 4.159 | 4.342 | 20,279,016 | -0.24(-5.14%) |
Feb 27, 2009 | 4.865 | 5.171 | 4.571 | 4.577 | 0 | -0.74(-13.99%) |
Feb 26, 2009 | 5.191 | 5.478 | 5.060 | 5.322 | 31,729,820 | +0.26(+5.16%) |
Feb 25, 2009 | 4.525 | 5.322 | 4.420 | 5.060 | 45,051,372 | +0.36(+7.64%) |
Feb 24, 2009 | 4.068 | 4.747 | 3.852 | 4.701 | 26,389,294 | +0.69(+17.26%) |
Feb 23, 2009 | 4.055 | 4.120 | 3.689 | 4.009 | 26,913,140 | +0.05(+1.15%) |
Feb 20, 2009 | 3.310 | 4.107 | 3.154 | 3.963 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.114 | 4.166 | 3.487 | 3.500 | 19,516,834 | -0.54(-13.27%) |
Feb 18, 2009 | 4.172 | 4.172 | 3.754 | 4.035 | 15,581,791 | +0.07(+1.81%) |
Feb 17, 2009 | 4.296 | 4.381 | 3.963 | 3.963 | 19,256,276 | -0.64(-13.90%) |
Feb 13, 2009 | 4.740 | 5.034 | 4.505 | 4.603 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.440 | 4.871 | 4.440 | 4.845 | 20,171,832 | +0.18(+3.78%) |
Feb 11, 2009 | 4.486 | 4.793 | 4.199 | 4.669 | 29,447,854 | +0.34(+7.84%) |
Feb 10, 2009 | 5.687 | 5.896 | 4.289 | 4.329 | 35,607,576 | -1.57(-26.58%) |
Feb 09, 2009 | 5.589 | 6.079 | 5.511 | 5.896 | 19,846,410 | +0.37(+6.61%) |
Feb 06, 2009 | 4.825 | 5.707 | 4.819 | 5.531 | 0 | +0.78(+16.51%) |
Feb 05, 2009 | 4.558 | 4.930 | 4.081 | 4.747 | 22,935,856 | +0.22(+4.91%) |
Feb 04, 2009 | 4.453 | 4.643 | 4.303 | 4.525 | 19,260,536 | +0.13(+2.97%) |
Feb 03, 2009 | 4.721 | 4.727 | 4.238 | 4.394 | 17,443,402 | -0.25(-5.48%) |
Feb 02, 2009 | 4.597 | 4.747 | 4.453 | 4.649 | 13,095,672 | -0.10(-2.20%) |
Jan 30, 2009 | 4.995 | 5.322 | 4.688 | 4.754 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.544 | 5.596 | 5.060 | 5.106 | 16,009,467 | -0.59(-10.42%) |
Jan 28, 2009 | 5.589 | 5.795 | 5.387 | 5.700 | 23,901,002 | +0.56(+10.93%) |
Jan 27, 2009 | 5.041 | 5.217 | 4.832 | 5.139 | 14,757,174 | +0.24(+4.93%) |
Jan 26, 2009 | 4.982 | 5.224 | 4.708 | 4.897 | 16,282,685 | -0.08(-1.57%) |
Jan 23, 2009 | 4.440 | 5.021 | 4.244 | 4.976 | 20,442,040 | +0.38(+8.24%) |
Jan 22, 2009 | 4.251 | 5.204 | 4.101 | 4.597 | 34,562,452 | +0.23(+5.23%) |
Jan 21, 2009 | 4.061 | 4.388 | 3.764 | 4.368 | 27,486,982 | +0.56(+14.75%) |
Jan 20, 2009 | 4.238 | 4.296 | 3.794 | 3.807 | 25,495,782 | -0.31(-7.61%) |
Jan 16, 2009 | 4.375 | 4.375 | 3.735 | 4.120 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.518 | 4.518 | 3.728 | 4.061 | 25,701,812 | -0.46(-10.25%) |
Jan 14, 2009 | 4.603 | 4.754 | 4.440 | 4.525 | 11,153,696 | -0.31(-6.35%) |
Jan 13, 2009 | 4.525 | 4.917 | 4.453 | 4.832 | 13,983,212 | +0.28(+6.17%) |
Jan 12, 2009 | 4.949 | 5.047 | 4.381 | 4.551 | 15,788,657 | -0.40(-8.05%) |
Jan 09, 2009 | 5.263 | 5.393 | 4.910 | 4.949 | 10,482,973 | -0.29(-5.60%) |
Jan 08, 2009 | 5.158 | 5.302 | 5.119 | 5.243 | 6,550,400 | +0.05(+1.01%) |
Jan 07, 2009 | 5.504 | 5.563 | 5.119 | 5.191 | 12,072,170 | -0.48(-8.52%) |
Jan 06, 2009 | 5.615 | 5.850 | 5.491 | 5.674 | 10,421,592 | +0.14(+2.48%) |
Jan 05, 2009 | 5.642 | 5.792 | 5.439 | 5.537 | 7,665,821 | -0.25(-4.40%) |
Jan 02, 2009 | 5.544 | 5.831 | 5.341 | 5.792 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.256 | 5.596 | 5.256 | 5.563 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.256 | 5.596 | 5.256 | 5.563 | 7,164,634 | +0.25(+4.67%) |
Dec 30, 2008 | 5.015 | 5.335 | 4.949 | 5.315 | 4,965,711 | +0.33(+6.54%) |
Dec 29, 2008 | 4.936 | 5.054 | 4.760 | 4.989 | 5,920,634 | -0.04(-0.78%) |
Dec 26, 2008 | 5.093 | 5.139 | 4.923 | 5.028 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.093 | 5.171 | 4.923 | 5.171 | 2,509,829 | +0.26(+5.32%) |
Dec 23, 2008 | 4.930 | 4.982 | 4.760 | 4.910 | 6,342,697 | +0.03(+0.67%) |
Dec 22, 2008 | 5.158 | 5.302 | 4.806 | 4.878 | 10,394,491 | -0.39(-7.43%) |
Dec 19, 2008 | 5.406 | 5.622 | 5.158 | 5.269 | 14,513,761 | -0.08(-1.59%) |
Dec 18, 2008 | 5.380 | 5.655 | 5.250 | 5.354 | 8,833,129 | -0.08(-1.56%) |
Dec 17, 2008 | 5.655 | 5.713 | 5.400 | 5.439 | 9,926,679 | -0.23(-4.03%) |
Dec 16, 2008 | 5.204 | 5.668 | 5.139 | 5.668 | 9,604,067 | +0.63(+12.44%) |
Dec 15, 2008 | 5.230 | 5.295 | 4.806 | 5.041 | 8,204,644 | -0.18(-3.50%) |
Dec 12, 2008 | 4.917 | 5.387 | 4.910 | 5.224 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.524 | 5.668 | 5.106 | 5.204 | 11,200,849 | -0.44(-7.75%) |
Dec 10, 2008 | 5.609 | 5.713 | 5.341 | 5.642 | 8,082,093 | +0.14(+2.61%) |
Dec 09, 2008 | 5.615 | 5.909 | 5.465 | 5.498 | 9,864,446 | -0.27(-4.64%) |
Dec 08, 2008 | 5.850 | 5.955 | 5.309 | 5.766 | 15,736,583 | +0.29(+5.24%) |
Dec 05, 2008 | 5.113 | 5.661 | 5.028 | 5.478 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.054 | 5.615 | 5.054 | 5.230 | 12,769,055 | -0.11(-2.08%) |
Dec 03, 2008 | 4.956 | 5.439 | 4.858 | 5.341 | 12,371,370 | +0.15(+2.89%) |
Dec 02, 2008 | 5.420 | 5.420 | 4.799 | 5.191 | 13,449,645 | +0.46(+9.66%) |