Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.21 | 11.21 | 10.54 | 10.66 | 21,651,650 | -0.45(-4.08%) |
Oct 29, 2009 | 10.70 | 11.19 | 10.67 | 11.11 | 19,103,844 | +0.44(+4.16%) |
Oct 28, 2009 | 11.10 | 11.14 | 10.65 | 10.67 | 19,834,476 | -0.43(-3.84%) |
Oct 27, 2009 | 11.38 | 11.55 | 11.00 | 11.09 | 23,172,142 | -0.20(-1.80%) |
Oct 26, 2009 | 11.43 | 11.89 | 11.24 | 11.30 | 25,221,260 | -0.05(-0.41%) |
Oct 23, 2009 | 11.61 | 11.67 | 11.23 | 11.34 | 17,983,254 | -0.43(-3.62%) |
Oct 22, 2009 | 11.64 | 11.86 | 11.42 | 11.77 | 14,754,643 | +0.14(+1.19%) |
Oct 21, 2009 | 11.75 | 12.11 | 11.59 | 11.63 | 18,015,788 | -0.14(-1.18%) |
Oct 20, 2009 | 11.87 | 11.87 | 11.63 | 11.77 | 14,872,884 | -0.10(-0.86%) |
Oct 19, 2009 | 11.57 | 12.06 | 11.50 | 11.87 | 20,184,552 | +0.30(+2.56%) |
Oct 16, 2009 | 11.73 | 11.98 | 11.30 | 11.57 | 20,128,240 | -0.24(-2.04%) |
Oct 15, 2009 | 11.61 | 11.82 | 11.52 | 11.82 | 34,136,364 | +0.16(+1.35%) |
Oct 14, 2009 | 11.64 | 11.67 | 11.35 | 11.66 | 15,670,418 | +0.30(+2.61%) |
Oct 13, 2009 | 11.31 | 11.40 | 11.18 | 11.36 | 14,378,627 | +0.21(+1.91%) |
Oct 12, 2009 | 11.17 | 11.45 | 11.04 | 11.15 | 12,186,518 | -0.13(-1.15%) |
Oct 09, 2009 | 11.07 | 11.39 | 11.07 | 11.28 | 17,034,840 | +0.11(+0.99%) |
Oct 08, 2009 | 11.05 | 11.39 | 10.89 | 11.17 | 19,397,070 | +0.29(+2.64%) |
Oct 07, 2009 | 10.83 | 10.97 | 10.70 | 10.88 | 17,343,952 | +0.12(+1.12%) |
Oct 06, 2009 | 10.75 | 10.92 | 10.64 | 10.76 | 18,548,412 | +0.08(+0.78%) |
Oct 05, 2009 | 10.47 | 10.76 | 10.37 | 10.68 | 11,519,006 | +0.25(+2.40%) |
Oct 02, 2009 | 10.52 | 10.62 | 10.40 | 10.43 | 12,738,706 | -0.07(-0.70%) |
Oct 01, 2009 | 10.94 | 11.02 | 10.34 | 10.50 | 26,502,350 | -0.56(-5.10%) |
Sep 30, 2009 | 11.16 | 11.33 | 10.84 | 11.07 | 23,894,126 | +0.06(+0.50%) |
Sep 29, 2009 | 11.08 | 11.18 | 10.93 | 11.01 | 13,757,375 | -0.06(-0.59%) |
Sep 28, 2009 | 10.66 | 11.12 | 10.65 | 11.07 | 9,854,550 | +0.42(+3.91%) |
Sep 25, 2009 | 10.90 | 11.01 | 10.65 | 10.66 | 21,305,574 | -0.16(-1.45%) |
Sep 24, 2009 | 11.08 | 11.17 | 10.71 | 10.82 | 22,931,012 | -0.22(-2.01%) |
Sep 23, 2009 | 11.33 | 11.41 | 11.00 | 11.04 | 16,998,632 | -0.33(-2.93%) |
Sep 22, 2009 | 11.36 | 11.45 | 11.23 | 11.37 | 15,833,189 | +0.14(+1.23%) |
Sep 21, 2009 | 11.16 | 11.32 | 11.13 | 11.23 | 21,257,910 | -0.06(-0.57%) |
Sep 18, 2009 | 11.33 | 11.44 | 11.07 | 11.30 | 37,467,328 | +0.06(+0.58%) |
Sep 17, 2009 | 11.37 | 11.64 | 11.12 | 11.23 | 25,091,454 | -0.16(-1.38%) |
Sep 16, 2009 | 11.20 | 11.48 | 11.07 | 11.39 | 19,199,496 | +0.19(+1.73%) |
Sep 15, 2009 | 10.91 | 11.32 | 10.89 | 11.20 | 28,944,344 | +0.25(+2.28%) |
Sep 14, 2009 | 10.78 | 10.97 | 10.69 | 10.95 | 13,916,146 | +0.07(+0.68%) |
Sep 11, 2009 | 10.70 | 10.97 | 10.63 | 10.87 | 25,084,320 | +0.06(+0.60%) |
Sep 10, 2009 | 10.37 | 10.84 | 10.28 | 10.81 | 20,245,294 | +0.36(+3.45%) |
Sep 09, 2009 | 10.27 | 10.47 | 10.12 | 10.45 | 14,565,608 | +0.10(+0.98%) |
Sep 08, 2009 | 10.40 | 10.46 | 10.20 | 10.34 | 12,868,296 | +0.14(+1.36%) |
Sep 04, 2009 | 9.826 | 10.23 | 9.622 | 10.21 | 16,162,837 | +0.41(+4.16%) |
Sep 03, 2009 | 10.01 | 10.01 | 9.687 | 9.798 | 16,809,814 | +0.14(+1.44%) |
Sep 02, 2009 | 9.622 | 9.761 | 9.484 | 9.659 | 14,468,767 | +0.02(+0.19%) |
Sep 01, 2009 | 9.807 | 10.15 | 9.548 | 9.641 | 23,862,458 | -0.28(-2.80%) |
Aug 31, 2009 | 10.11 | 10.18 | 9.798 | 9.918 | 16,342,901 | -0.24(-2.37%) |
Aug 28, 2009 | 10.54 | 10.57 | 10.02 | 10.16 | 17,581,300 | -0.05(-0.45%) |
Aug 27, 2009 | 10.21 | 10.32 | 9.909 | 10.21 | 14,392,570 | -0.04(-0.36%) |
Aug 26, 2009 | 10.17 | 10.33 | 10.03 | 10.24 | 16,345,819 | +0.10(+1.00%) |
Aug 25, 2009 | 10.49 | 10.54 | 10.10 | 10.14 | 17,076,666 | -0.11(-1.08%) |
Aug 24, 2009 | 10.40 | 10.48 | 10.16 | 10.25 | 11,529,166 | -0.08(-0.81%) |
Aug 21, 2009 | 10.07 | 10.38 | 9.743 | 10.33 | 18,952,854 | +0.24(+2.38%) |
Aug 20, 2009 | 10.08 | 10.13 | 9.937 | 10.09 | 14,887,583 | +0.11(+1.11%) |
Aug 19, 2009 | 9.632 | 10.11 | 9.576 | 9.983 | 13,836,706 | +0.16(+1.60%) |
Aug 18, 2009 | 9.826 | 9.900 | 9.724 | 9.826 | 17,756,500 | +0.19(+2.02%) |
Aug 17, 2009 | 9.844 | 10.03 | 9.622 | 9.632 | 16,655,689 | -0.49(-4.84%) |
Aug 14, 2009 | 10.46 | 10.50 | 9.937 | 10.12 | 14,177,920 | -0.26(-2.50%) |
Aug 13, 2009 | 10.41 | 10.51 | 10.14 | 10.38 | 16,463,952 | -0.04(-0.36%) |
Aug 12, 2009 | 10.00 | 10.50 | 9.946 | 10.42 | 19,704,454 | +0.26(+2.55%) |
Aug 11, 2009 | 10.33 | 10.46 | 10.01 | 10.16 | 16,614,942 | -0.43(-4.02%) |
Aug 10, 2009 | 10.59 | 10.63 | 10.34 | 10.58 | 17,273,700 | +0.01(+0.09%) |
Aug 07, 2009 | 10.12 | 10.64 | 10.10 | 10.58 | 24,981,102 | +0.71(+7.22%) |
Aug 06, 2009 | 10.02 | 10.33 | 9.743 | 9.863 | 23,464,934 | +0.07(+0.76%) |
Aug 05, 2009 | 9.770 | 9.863 | 9.410 | 9.789 | 21,748,600 | -0.01(-0.09%) |
Aug 04, 2009 | 9.817 | 9.891 | 9.650 | 9.798 | 14,067,244 | -0.11(-1.12%) |
Aug 03, 2009 | 9.854 | 9.955 | 9.604 | 9.909 | 23,394,682 | +0.35(+3.68%) |
Jul 31, 2009 | 9.724 | 9.770 | 9.521 | 9.558 | 21,082,926 | -0.08(-0.86%) |
Jul 30, 2009 | 9.345 | 9.733 | 9.345 | 9.641 | 19,228,246 | +0.45(+4.93%) |
Jul 29, 2009 | 9.299 | 9.437 | 9.030 | 9.188 | 16,597,974 | -0.36(-3.78%) |
Jul 28, 2009 | 9.484 | 9.687 | 9.289 | 9.548 | 20,770,570 | +0.11(+1.18%) |
Jul 27, 2009 | 9.206 | 9.465 | 9.123 | 9.437 | 18,618,234 | +0.29(+3.13%) |
Jul 24, 2009 | 9.095 | 9.308 | 8.975 | 9.150 | 19,354,160 | +0.02(+0.20%) |
Jul 23, 2009 | 8.928 | 9.299 | 8.901 | 9.132 | 25,729,458 | +0.19(+2.07%) |
Jul 22, 2009 | 8.965 | 9.076 | 8.817 | 8.947 | 15,215,827 | +0.03(+0.31%) |
Jul 21, 2009 | 9.049 | 9.067 | 8.734 | 8.919 | 16,686,600 | -0.03(-0.31%) |
Jul 20, 2009 | 8.706 | 8.956 | 8.669 | 8.947 | 13,105,211 | +0.40(+4.65%) |
Jul 17, 2009 | 8.623 | 8.651 | 8.457 | 8.549 | 13,732,624 | -0.01(-0.11%) |
Jul 16, 2009 | 8.299 | 8.595 | 8.281 | 8.558 | 15,763,800 | +0.36(+4.40%) |
Jul 15, 2009 | 8.123 | 8.207 | 8.022 | 8.198 | 27,784,196 | +0.30(+3.75%) |
Jul 14, 2009 | 7.790 | 7.938 | 7.689 | 7.901 | 13,540,563 | +0.20(+2.64%) |
Jul 13, 2009 | 7.531 | 7.707 | 7.346 | 7.698 | 18,955,772 | +0.14(+1.84%) |
Jul 10, 2009 | 7.568 | 7.735 | 7.402 | 7.559 | 18,822,940 | -0.06(-0.73%) |
Jul 09, 2009 | 7.772 | 7.818 | 7.513 | 7.615 | 18,519,340 | +0.07(+0.98%) |
Jul 08, 2009 | 7.726 | 7.735 | 7.411 | 7.541 | 31,417,574 | -0.02(-0.24%) |
Jul 07, 2009 | 7.883 | 7.929 | 7.522 | 7.559 | 25,651,748 | -0.34(-4.33%) |
Jul 06, 2009 | 7.994 | 8.068 | 7.763 | 7.901 | 21,886,620 | -0.06(-0.70%) |
Jul 02, 2009 | 8.503 | 8.503 | 7.938 | 7.957 | 24,300,296 | -0.62(-7.23%) |
Jul 01, 2009 | 8.595 | 8.827 | 8.457 | 8.577 | 20,264,640 | +0.15(+1.76%) |
Jun 30, 2009 | 8.734 | 8.734 | 8.327 | 8.429 | 17,768,604 | -0.15(-1.73%) |
Jun 29, 2009 | 8.429 | 8.660 | 8.355 | 8.577 | 16,054,756 | +0.16(+1.87%) |
Jun 26, 2009 | 8.383 | 8.466 | 8.216 | 8.420 | 35,811,304 | -0.05(-0.55%) |
Jun 25, 2009 | 8.346 | 8.586 | 8.309 | 8.466 | 26,829,188 | +0.15(+1.78%) |
Jun 24, 2009 | 8.577 | 8.614 | 8.253 | 8.318 | 36,402,512 | -0.07(-0.88%) |
Jun 23, 2009 | 8.457 | 8.605 | 8.309 | 8.392 | 22,520,086 | +0.02(+0.22%) |
Jun 22, 2009 | 8.790 | 8.790 | 8.309 | 8.373 | 19,538,548 | -0.45(-5.14%) |
Jun 19, 2009 | 8.827 | 8.928 | 8.697 | 8.827 | 23,613,114 | +0.15(+1.71%) |
Jun 18, 2009 | 8.725 | 8.891 | 8.614 | 8.679 | 13,950,300 | -0.02(-0.21%) |
Jun 17, 2009 | 8.697 | 8.854 | 8.503 | 8.697 | 22,836,764 | -0.01(-0.11%) |
Jun 16, 2009 | 9.234 | 9.234 | 8.642 | 8.706 | 23,325,834 | -0.37(-4.08%) |
Jun 15, 2009 | 9.317 | 9.437 | 8.919 | 9.076 | 17,280,724 | -0.56(-5.76%) |
Jun 12, 2009 | 9.585 | 9.696 | 9.336 | 9.632 | 13,248,743 | -0.08(-0.86%) |
Jun 11, 2009 | 9.733 | 9.909 | 9.641 | 9.715 | 21,586,476 | -0.01(-0.10%) |
Jun 10, 2009 | 9.826 | 9.891 | 9.511 | 9.724 | 17,350,112 | +0.05(+0.48%) |
Jun 09, 2009 | 9.548 | 9.724 | 9.447 | 9.678 | 13,282,140 | +0.04(+0.38%) |
Jun 08, 2009 | 9.252 | 9.826 | 9.234 | 9.641 | 16,237,197 | +0.17(+1.76%) |
Jun 05, 2009 | 9.595 | 9.669 | 9.308 | 9.474 | 14,948,649 | -0.02(-0.19%) |
Jun 04, 2009 | 9.595 | 9.678 | 9.419 | 9.493 | 17,111,144 | -0.07(-0.77%) |
Jun 03, 2009 | 9.715 | 9.743 | 9.336 | 9.567 | 22,017,830 | -0.25(-2.54%) |
Jun 02, 2009 | 9.539 | 9.909 | 9.521 | 9.817 | 20,696,534 | +0.19(+2.02%) |
Jun 01, 2009 | 9.336 | 9.641 | 9.234 | 9.622 | 23,329,940 | +0.57(+6.34%) |
May 29, 2009 | 9.086 | 9.132 | 8.790 | 9.049 | 24,066,300 | +0.24(+2.73%) |
May 28, 2009 | 8.854 | 8.882 | 8.494 | 8.808 | 18,373,428 | +0.24(+2.81%) |
May 27, 2009 | 8.669 | 8.753 | 8.494 | 8.568 | 21,057,094 | -0.07(-0.86%) |
May 26, 2009 | 7.985 | 8.679 | 7.975 | 8.642 | 20,878,976 | +0.47(+5.78%) |
May 22, 2009 | 8.022 | 8.299 | 7.911 | 8.170 | 13,539,158 | +0.21(+2.67%) |
May 21, 2009 | 8.207 | 8.281 | 7.744 | 7.957 | 26,706,300 | -0.43(-5.08%) |
May 20, 2009 | 8.632 | 8.697 | 8.318 | 8.383 | 15,184,483 | -0.13(-1.52%) |
May 19, 2009 | 8.512 | 8.669 | 8.383 | 8.512 | 17,298,234 | +0.02(+0.22%) |
May 18, 2009 | 8.059 | 8.494 | 7.985 | 8.494 | 13,713,169 | +0.54(+6.74%) |
May 15, 2009 | 8.151 | 8.318 | 7.929 | 7.957 | 16,627,912 | -0.21(-2.60%) |
May 14, 2009 | 7.911 | 8.309 | 7.883 | 8.170 | 21,273,148 | +0.45(+5.88%) |
May 13, 2009 | 8.142 | 8.151 | 7.661 | 7.716 | 26,834,916 | -0.57(-6.92%) |
May 12, 2009 | 8.679 | 8.734 | 7.957 | 8.290 | 23,922,984 | -0.22(-2.61%) |
May 11, 2009 | 8.873 | 8.891 | 8.475 | 8.512 | 22,694,312 | -0.43(-4.76%) |
May 08, 2009 | 8.928 | 9.076 | 8.697 | 8.938 | 26,238,306 | +0.19(+2.22%) |
May 07, 2009 | 9.262 | 9.641 | 8.623 | 8.743 | 34,943,732 | +0.00(+0.00%) |
May 06, 2009 | 8.262 | 8.817 | 8.216 | 8.743 | 24,530,510 | +0.39(+4.65%) |
May 05, 2009 | 8.642 | 8.669 | 8.161 | 8.355 | 16,774,687 | +0.04(+0.44%) |
May 04, 2009 | 7.994 | 8.383 | 7.929 | 8.318 | 16,169,106 | +0.56(+7.28%) |
May 01, 2009 | 7.642 | 7.809 | 7.541 | 7.753 | 12,376,957 | +0.11(+1.45%) |
Apr 30, 2009 | 7.587 | 8.003 | 7.559 | 7.642 | 26,217,122 | +0.10(+1.35%) |
Apr 29, 2009 | 7.171 | 7.698 | 7.050 | 7.541 | 22,460,856 | +0.57(+8.23%) |
Apr 28, 2009 | 6.948 | 7.087 | 6.884 | 6.967 | 16,283,672 | -0.05(-0.66%) |
Apr 27, 2009 | 7.069 | 7.198 | 6.884 | 7.013 | 15,830,054 | -0.33(-4.53%) |
Apr 24, 2009 | 7.106 | 7.448 | 7.013 | 7.346 | 16,697,517 | +0.25(+3.52%) |
Apr 23, 2009 | 6.902 | 7.180 | 6.865 | 7.096 | 15,159,408 | -0.10(-1.41%) |
Apr 22, 2009 | 6.921 | 7.374 | 6.865 | 7.198 | 13,106,508 | +0.02(+0.26%) |
Apr 21, 2009 | 6.902 | 7.254 | 6.643 | 7.180 | 15,126,335 | +0.16(+2.24%) |
Apr 20, 2009 | 7.245 | 7.337 | 6.976 | 7.022 | 21,598,258 | -0.68(-8.77%) |
Apr 17, 2009 | 7.504 | 7.763 | 7.254 | 7.698 | 20,850,334 | +0.33(+4.52%) |
Apr 16, 2009 | 7.161 | 7.448 | 7.087 | 7.365 | 18,521,716 | +0.40(+5.71%) |
Apr 15, 2009 | 6.819 | 6.967 | 6.671 | 6.967 | 18,187,096 | +0.12(+1.76%) |
Apr 14, 2009 | 7.124 | 7.124 | 6.782 | 6.847 | 22,575,314 | -0.31(-4.27%) |
Apr 13, 2009 | 7.069 | 7.235 | 7.004 | 7.152 | 11,590,772 | -0.08(-1.15%) |
Apr 09, 2009 | 6.810 | 7.300 | 6.800 | 7.235 | 24,790,446 | +0.52(+7.71%) |
Apr 08, 2009 | 6.726 | 6.828 | 6.551 | 6.717 | 17,450,628 | +0.04(+0.55%) |
Apr 07, 2009 | 6.958 | 6.958 | 6.588 | 6.680 | 21,740,168 | -0.31(-4.50%) |
Apr 06, 2009 | 7.106 | 7.263 | 6.902 | 6.995 | 15,711,273 | -0.22(-3.08%) |
Apr 03, 2009 | 7.059 | 7.272 | 6.930 | 7.217 | 19,975,414 | +0.25(+3.59%) |
Apr 02, 2009 | 6.726 | 7.059 | 6.625 | 6.967 | 25,246,010 | +0.53(+8.19%) |
Apr 01, 2009 | 6.023 | 6.486 | 5.949 | 6.440 | 26,341,956 | +0.31(+5.14%) |
Mar 31, 2009 | 6.218 | 6.273 | 5.995 | 6.125 | 29,093,928 | +0.13(+2.16%) |
Mar 30, 2009 | 6.412 | 6.412 | 5.921 | 5.995 | 27,851,532 | -0.43(-6.63%) |
Mar 27, 2009 | 6.486 | 6.504 | 6.347 | 6.421 | 24,439,830 | -0.08(-1.28%) |
Mar 26, 2009 | 6.523 | 6.578 | 6.310 | 6.504 | 26,909,600 | +0.23(+3.69%) |
Mar 25, 2009 | 6.301 | 6.523 | 6.032 | 6.273 | 22,118,454 | +0.10(+1.65%) |
Mar 24, 2009 | 6.144 | 6.329 | 6.060 | 6.171 | 22,375,796 | -0.07(-1.19%) |
Mar 23, 2009 | 5.894 | 6.245 | 5.820 | 6.245 | 25,359,388 | +0.62(+11.02%) |
Mar 20, 2009 | 5.958 | 5.968 | 5.570 | 5.625 | 29,982,034 | -0.13(-2.25%) |
Mar 19, 2009 | 6.097 | 6.199 | 5.672 | 5.755 | 29,735,176 | -0.29(-4.75%) |
Mar 18, 2009 | 5.746 | 6.144 | 5.709 | 6.042 | 19,224,788 | +0.16(+2.67%) |
Mar 17, 2009 | 5.690 | 5.884 | 5.579 | 5.884 | 16,218,932 | +0.32(+5.82%) |
Mar 16, 2009 | 5.810 | 5.847 | 5.542 | 5.561 | 20,065,014 | +0.01(+0.17%) |
Mar 13, 2009 | 5.736 | 5.736 | 5.348 | 5.551 | 17,733,910 | +0.14(+2.56%) |
Mar 12, 2009 | 5.089 | 5.450 | 5.070 | 5.413 | 25,611,002 | +0.13(+2.45%) |
Mar 11, 2009 | 5.181 | 5.329 | 4.959 | 5.283 | 34,117,884 | +0.19(+3.63%) |
Mar 10, 2009 | 4.700 | 5.117 | 4.580 | 5.098 | 41,753,088 | +0.48(+10.42%) |
Mar 09, 2009 | 4.802 | 4.876 | 4.580 | 4.617 | 28,173,074 | -0.30(-6.03%) |
Mar 06, 2009 | 5.015 | 5.089 | 4.756 | 4.913 | 28,750,770 | -0.04(-0.75%) |
Mar 05, 2009 | 5.015 | 5.218 | 4.922 | 4.950 | 36,813,004 | -0.29(-5.48%) |
Mar 04, 2009 | 4.968 | 5.320 | 4.894 | 5.237 | 25,743,400 | +0.30(+5.99%) |
Mar 03, 2009 | 5.126 | 5.135 | 4.802 | 4.941 | 30,844,418 | +0.06(+1.14%) |
Mar 02, 2009 | 5.052 | 5.126 | 4.876 | 4.885 | 28,839,072 | -0.26(-5.04%) |
Feb 27, 2009 | 5.117 | 5.320 | 5.117 | 5.144 | 33,979,648 | -0.19(-3.64%) |
Feb 26, 2009 | 5.838 | 5.838 | 5.274 | 5.339 | 31,480,910 | -0.27(-4.79%) |
Feb 25, 2009 | 5.635 | 5.773 | 5.385 | 5.607 | 25,478,818 | -0.06(-0.98%) |
Feb 24, 2009 | 5.403 | 5.727 | 5.265 | 5.662 | 44,774,616 | +0.31(+5.88%) |
Feb 23, 2009 | 5.588 | 5.783 | 5.311 | 5.348 | 33,444,102 | -0.24(-4.30%) |
Feb 20, 2009 | 5.440 | 5.690 | 5.431 | 5.588 | 40,825,208 | +0.02(+0.33%) |
Feb 19, 2009 | 5.690 | 5.820 | 5.524 | 5.570 | 31,751,870 | -0.09(-1.63%) |
Feb 18, 2009 | 5.653 | 5.783 | 5.542 | 5.662 | 24,660,208 | +0.00(+0.00%) |
Feb 17, 2009 | 5.561 | 5.847 | 5.542 | 5.662 | 26,323,690 | -0.35(-5.85%) |
Feb 13, 2009 | 6.014 | 6.125 | 5.884 | 6.014 | 19,474,564 | -0.04(-0.61%) |
Feb 12, 2009 | 5.690 | 6.051 | 5.690 | 6.051 | 24,036,470 | +0.06(+1.08%) |
Feb 11, 2009 | 5.912 | 6.162 | 5.792 | 5.986 | 25,969,724 | +0.10(+1.73%) |
Feb 10, 2009 | 6.171 | 6.292 | 5.810 | 5.884 | 35,574,928 | -0.39(-6.19%) |
Feb 09, 2009 | 6.449 | 6.551 | 6.079 | 6.273 | 25,997,176 | -0.19(-2.87%) |
Feb 06, 2009 | 6.264 | 6.662 | 6.236 | 6.458 | 36,753,344 | +0.04(+0.58%) |
Feb 05, 2009 | 6.042 | 6.440 | 5.949 | 6.421 | 36,805,764 | +0.31(+4.99%) |
Feb 04, 2009 | 6.190 | 6.430 | 6.032 | 6.116 | 31,086,304 | -0.17(-2.65%) |
Feb 03, 2009 | 6.014 | 6.319 | 6.014 | 6.282 | 25,791,714 | +0.12(+1.95%) |
Feb 02, 2009 | 5.672 | 6.245 | 5.635 | 6.162 | 32,403,170 | +0.25(+4.23%) |
Jan 30, 2009 | 6.310 | 6.338 | 5.838 | 5.912 | 29,658,654 | -0.38(-6.03%) |
Jan 29, 2009 | 6.689 | 6.810 | 6.255 | 6.292 | 24,885,018 | -0.68(-9.81%) |
Jan 28, 2009 | 6.662 | 7.041 | 6.504 | 6.976 | 21,630,358 | +0.75(+12.04%) |
Jan 27, 2009 | 6.467 | 6.514 | 6.134 | 6.227 | 21,309,032 | -0.18(-2.75%) |
Jan 26, 2009 | 6.245 | 6.708 | 6.190 | 6.403 | 27,892,818 | -0.03(-0.43%) |
Jan 23, 2009 | 6.366 | 6.652 | 6.310 | 6.430 | 24,630,594 | -0.22(-3.34%) |
Jan 22, 2009 | 6.255 | 6.921 | 6.255 | 6.652 | 34,586,740 | -0.46(-6.50%) |
Jan 21, 2009 | 6.837 | 7.115 | 6.615 | 7.115 | 23,911,744 | +0.50(+7.55%) |
Jan 20, 2009 | 7.226 | 7.309 | 6.606 | 6.615 | 32,285,684 | -0.80(-10.85%) |
Jan 16, 2009 | 7.578 | 7.578 | 7.078 | 7.420 | 78,161,872 | -0.01(-0.12%) |
Jan 15, 2009 | 7.467 | 7.568 | 7.115 | 7.430 | 30,862,358 | -0.07(-0.99%) |
Jan 14, 2009 | 7.827 | 7.929 | 7.346 | 7.504 | 25,946,486 | -0.54(-6.67%) |
Jan 13, 2009 | 7.975 | 8.216 | 7.846 | 8.040 | 21,132,750 | +0.22(+2.84%) |
Jan 12, 2009 | 8.114 | 8.114 | 7.735 | 7.818 | 11,610,767 | -0.26(-3.21%) |
Jan 09, 2009 | 8.392 | 8.447 | 7.957 | 8.077 | 12,090,973 | -0.18(-2.13%) |
Jan 08, 2009 | 8.318 | 8.373 | 7.975 | 8.253 | 16,717,944 | -0.12(-1.44%) |
Jan 07, 2009 | 8.854 | 8.938 | 8.327 | 8.373 | 16,080,587 | -0.74(-8.12%) |
Jan 06, 2009 | 8.697 | 9.252 | 8.697 | 9.113 | 10,255,100 | +0.32(+3.68%) |
Jan 05, 2009 | 8.827 | 9.021 | 8.688 | 8.790 | 13,518,406 | -0.18(-1.96%) |
Jan 02, 2009 | 8.392 | 9.067 | 8.179 | 8.965 | 7,952,639 | +0.56(+6.60%) |
Dec 31, 2008 | 8.170 | 8.457 | 7.874 | 8.410 | 9,223,462 | +0.23(+2.83%) |
Dec 30, 2008 | 8.179 | 8.235 | 7.938 | 8.179 | 8,044,941 | +0.08(+1.03%) |
Dec 29, 2008 | 7.790 | 8.096 | 7.402 | 8.096 | 7,138,569 | +0.22(+2.82%) |
Dec 26, 2008 | 7.790 | 7.929 | 7.633 | 7.874 | 6,540,338 | +0.17(+2.16%) |
Dec 24, 2008 | 7.596 | 7.753 | 7.485 | 7.707 | 3,528,105 | +0.16(+2.08%) |
Dec 23, 2008 | 7.753 | 7.763 | 7.457 | 7.550 | 12,932,604 | -0.18(-2.28%) |
Dec 22, 2008 | 7.994 | 8.068 | 7.504 | 7.726 | 13,396,923 | -0.30(-3.69%) |
Dec 19, 2008 | 7.781 | 8.262 | 7.753 | 8.022 | 24,669,286 | +0.34(+4.46%) |
Dec 18, 2008 | 7.855 | 8.096 | 7.541 | 7.679 | 24,944,462 | -0.14(-1.78%) |
Dec 17, 2008 | 7.689 | 7.994 | 7.624 | 7.818 | 13,792,069 | +0.02(+0.24%) |
Dec 16, 2008 | 7.300 | 7.809 | 7.254 | 7.800 | 20,643,466 | +0.60(+8.35%) |
Dec 15, 2008 | 7.374 | 7.550 | 7.041 | 7.198 | 12,004,832 | -0.18(-2.38%) |
Dec 12, 2008 | 7.383 | 7.420 | 7.059 | 7.374 | 18,499,236 | -0.09(-1.24%) |
Dec 11, 2008 | 7.763 | 8.003 | 7.448 | 7.467 | 17,116,440 | -0.41(-5.17%) |
Dec 10, 2008 | 7.485 | 8.198 | 7.485 | 7.874 | 16,253,518 | +0.21(+2.78%) |
Dec 09, 2008 | 7.818 | 8.022 | 7.457 | 7.661 | 22,304,786 | -0.39(-4.83%) |
Dec 08, 2008 | 7.892 | 8.235 | 7.541 | 8.049 | 17,827,942 | +0.41(+5.33%) |
Dec 05, 2008 | 7.208 | 7.652 | 6.985 | 7.642 | 18,012,112 | +0.39(+5.36%) |
Dec 04, 2008 | 7.189 | 7.596 | 7.004 | 7.254 | 17,344,708 | -0.11(-1.51%) |
Dec 03, 2008 | 6.800 | 7.402 | 6.514 | 7.365 | 22,976,514 | +0.33(+4.74%) |
Dec 02, 2008 | 6.615 | 7.171 | 6.597 | 7.032 | 16,948,698 | +0.52(+7.95%) |
Dec 01, 2008 | 7.004 | 7.078 | 6.486 | 6.514 | 15,759,693 | -0.80(-10.89%) |
Nov 28, 2008 | 6.995 | 7.328 | 6.902 | 7.309 | 6,568,547 | +0.46(+6.76%) |
Nov 26, 2008 | 6.134 | 6.911 | 6.097 | 6.847 | 16,175,267 | +0.56(+8.82%) |
Nov 25, 2008 | 6.504 | 6.625 | 6.032 | 6.292 | 18,707,184 | -0.06(-0.87%) |
Nov 24, 2008 | 5.866 | 6.578 | 5.783 | 6.347 | 20,469,130 | +0.62(+10.82%) |
Nov 21, 2008 | 5.228 | 5.736 | 5.089 | 5.727 | 25,963,022 | +0.67(+13.16%) |
Nov 20, 2008 | 5.662 | 5.921 | 5.024 | 5.061 | 28,362,000 | -0.66(-11.49%) |
Nov 19, 2008 | 6.319 | 6.477 | 5.699 | 5.718 | 20,322,140 | -0.48(-7.76%) |
Nov 18, 2008 | 6.310 | 6.356 | 5.903 | 6.199 | 19,549,248 | -0.12(-1.90%) |
Nov 17, 2008 | 6.754 | 6.754 | 6.273 | 6.319 | 11,614,118 | -0.56(-8.08%) |
Nov 14, 2008 | 6.763 | 7.393 | 6.356 | 6.874 | 15,821,083 | -0.10(-1.46%) |
Nov 13, 2008 | 6.680 | 6.995 | 6.005 | 6.976 | 25,841,214 | +0.36(+5.45%) |
Nov 12, 2008 | 7.087 | 7.337 | 6.606 | 6.615 | 17,187,018 | -0.57(-7.98%) |
Nov 11, 2008 | 7.411 | 7.522 | 7.022 | 7.189 | 14,581,929 | -0.38(-5.01%) |
Nov 10, 2008 | 7.966 | 8.086 | 7.365 | 7.568 | 13,935,061 | -0.29(-3.65%) |
Nov 07, 2008 | 7.642 | 7.874 | 7.550 | 7.855 | 11,195,842 | +0.21(+2.78%) |
Nov 06, 2008 | 7.633 | 8.151 | 7.319 | 7.642 | 29,629,472 | -1.42(-15.63%) |
Nov 05, 2008 | 9.650 | 10.04 | 9.012 | 9.058 | 12,692,771 | -1.01(-10.02%) |
Nov 04, 2008 | 10.23 | 10.23 | 9.724 | 10.07 | 21,927,474 | +0.12(+1.21%) |