Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.381 | 6.566 | 6.091 | 6.285 | 11,634,057 | -0.19(-2.99%) |
Oct 29, 2009 | 6.443 | 6.707 | 6.399 | 6.478 | 10,621,275 | +0.15(+2.36%) |
Oct 28, 2009 | 6.813 | 6.813 | 6.311 | 6.329 | 16,986,188 | -0.40(-5.89%) |
Oct 27, 2009 | 6.989 | 6.989 | 6.654 | 6.725 | 13,822,246 | -0.13(-1.93%) |
Oct 26, 2009 | 7.253 | 7.411 | 6.830 | 6.857 | 17,090,804 | -0.40(-5.46%) |
Oct 23, 2009 | 7.218 | 7.262 | 7.121 | 7.253 | 12,979,897 | -0.07(-0.96%) |
Oct 22, 2009 | 7.561 | 7.623 | 6.804 | 7.323 | 26,562,180 | -0.01(-0.12%) |
Oct 21, 2009 | 7.939 | 8.098 | 7.235 | 7.332 | 33,865,284 | -0.61(-7.65%) |
Oct 20, 2009 | 7.948 | 7.966 | 7.904 | 7.939 | 12,493,630 | +0.03(+0.33%) |
Oct 19, 2009 | 7.878 | 7.966 | 7.763 | 7.913 | 16,744,050 | -0.04(-0.44%) |
Oct 16, 2009 | 7.913 | 8.019 | 7.878 | 7.948 | 10,264,811 | -0.04(-0.44%) |
Oct 15, 2009 | 7.922 | 8.089 | 7.816 | 7.983 | 18,934,936 | +0.02(+0.22%) |
Oct 14, 2009 | 7.939 | 8.054 | 7.904 | 7.966 | 10,279,374 | +0.13(+1.69%) |
Oct 13, 2009 | 7.834 | 7.904 | 7.680 | 7.834 | 9,867,309 | +0.00(+0.00%) |
Oct 12, 2009 | 7.631 | 7.865 | 7.543 | 7.834 | 11,291,985 | +0.20(+2.65%) |
Oct 09, 2009 | 7.605 | 7.790 | 7.499 | 7.631 | 6,877,046 | +0.04(+0.58%) |
Oct 08, 2009 | 7.350 | 7.772 | 7.350 | 7.587 | 11,967,251 | +0.30(+4.11%) |
Oct 07, 2009 | 7.473 | 7.508 | 7.270 | 7.288 | 8,262,860 | -0.15(-2.01%) |
Oct 06, 2009 | 7.614 | 7.755 | 7.314 | 7.438 | 10,619,536 | +0.01(+0.12%) |
Oct 05, 2009 | 7.358 | 7.649 | 7.323 | 7.429 | 11,178,558 | +0.11(+1.44%) |
Oct 02, 2009 | 7.015 | 7.473 | 6.954 | 7.323 | 16,675,250 | +0.16(+2.21%) |
Oct 01, 2009 | 7.878 | 7.878 | 7.121 | 7.165 | 15,871,144 | -0.72(-9.15%) |
Sep 30, 2009 | 8.080 | 8.168 | 7.834 | 7.887 | 14,930,846 | -0.21(-2.61%) |
Sep 29, 2009 | 8.045 | 8.186 | 7.975 | 8.098 | 12,851,044 | +0.16(+2.00%) |
Sep 28, 2009 | 8.080 | 8.133 | 7.895 | 7.939 | 12,813,352 | -0.03(-0.33%) |
Sep 25, 2009 | 7.957 | 8.133 | 7.904 | 7.966 | 13,556,558 | +0.11(+1.46%) |
Sep 24, 2009 | 8.010 | 8.133 | 7.834 | 7.851 | 12,020,895 | -0.15(-1.87%) |
Sep 23, 2009 | 8.424 | 8.424 | 7.790 | 8.001 | 15,600,422 | -0.36(-4.32%) |
Sep 22, 2009 | 8.432 | 8.696 | 8.230 | 8.362 | 16,667,605 | -0.13(-1.55%) |
Sep 21, 2009 | 7.702 | 8.538 | 7.667 | 8.494 | 19,366,334 | +0.61(+7.70%) |
Sep 18, 2009 | 8.045 | 8.124 | 7.623 | 7.887 | 16,588,261 | -0.55(-6.47%) |
Sep 17, 2009 | 8.503 | 8.608 | 7.869 | 8.432 | 23,097,016 | +0.28(+3.45%) |
Sep 16, 2009 | 8.195 | 8.661 | 7.939 | 8.151 | 26,691,416 | +0.45(+5.83%) |
Sep 15, 2009 | 7.596 | 8.256 | 7.596 | 7.702 | 31,701,890 | +0.13(+1.74%) |
Sep 14, 2009 | 7.121 | 7.684 | 6.989 | 7.570 | 22,225,170 | +0.48(+6.70%) |
Sep 11, 2009 | 7.138 | 7.499 | 7.024 | 7.094 | 17,962,658 | -0.04(-0.49%) |
Sep 10, 2009 | 6.681 | 7.262 | 6.681 | 7.130 | 34,567,664 | +0.68(+10.50%) |
Sep 09, 2009 | 6.399 | 6.601 | 6.311 | 6.452 | 10,338,245 | +0.03(+0.41%) |
Sep 08, 2009 | 6.513 | 6.601 | 6.381 | 6.425 | 9,667,917 | -0.08(-1.22%) |
Sep 04, 2009 | 6.258 | 6.566 | 6.258 | 6.505 | 9,682,524 | +0.20(+3.21%) |
Sep 03, 2009 | 6.056 | 6.399 | 6.038 | 6.302 | 11,721,526 | +0.28(+4.68%) |
Sep 02, 2009 | 5.994 | 6.144 | 5.933 | 6.021 | 10,791,453 | -0.05(-0.87%) |
Sep 01, 2009 | 6.267 | 6.355 | 5.941 | 6.073 | 18,263,840 | -0.28(-4.43%) |
Aug 31, 2009 | 6.302 | 6.417 | 6.232 | 6.355 | 9,414,327 | -0.11(-1.63%) |
Aug 28, 2009 | 6.610 | 6.725 | 6.425 | 6.461 | 8,234,360 | -0.13(-2.00%) |
Aug 27, 2009 | 6.584 | 6.601 | 6.381 | 6.593 | 11,849,929 | +0.03(+0.40%) |
Aug 26, 2009 | 6.487 | 6.769 | 6.399 | 6.566 | 13,956,117 | +0.08(+1.22%) |
Aug 25, 2009 | 6.293 | 6.522 | 6.276 | 6.487 | 12,544,571 | +0.25(+3.95%) |
Aug 24, 2009 | 6.285 | 6.601 | 6.179 | 6.241 | 12,009,939 | -0.04(-0.56%) |
Aug 21, 2009 | 6.012 | 6.276 | 6.012 | 6.276 | 9,226,841 | +0.29(+4.85%) |
Aug 20, 2009 | 5.853 | 6.135 | 5.853 | 5.985 | 6,475,775 | +0.18(+3.03%) |
Aug 19, 2009 | 5.862 | 5.977 | 5.783 | 5.809 | 5,312,288 | -0.13(-2.22%) |
Aug 18, 2009 | 5.915 | 5.977 | 5.853 | 5.941 | 5,349,058 | +0.11(+1.81%) |
Aug 17, 2009 | 5.950 | 6.012 | 5.765 | 5.836 | 6,990,873 | -0.34(-5.56%) |
Aug 14, 2009 | 6.285 | 6.329 | 6.100 | 6.179 | 7,221,100 | -0.20(-3.17%) |
Aug 13, 2009 | 6.381 | 6.417 | 6.258 | 6.381 | 8,260,474 | +0.04(+0.69%) |
Aug 12, 2009 | 6.073 | 6.461 | 6.012 | 6.337 | 10,285,561 | +0.16(+2.56%) |
Aug 11, 2009 | 6.161 | 6.214 | 6.003 | 6.179 | 9,058,091 | -0.05(-0.85%) |
Aug 10, 2009 | 6.531 | 6.531 | 6.161 | 6.232 | 14,776,306 | -0.29(-4.45%) |
Aug 07, 2009 | 6.469 | 6.857 | 6.232 | 6.522 | 19,523,476 | +0.11(+1.65%) |
Aug 06, 2009 | 6.364 | 6.513 | 6.337 | 6.417 | 12,884,236 | -0.03(-0.41%) |
Aug 05, 2009 | 6.337 | 6.478 | 6.117 | 6.443 | 18,404,710 | +0.16(+2.54%) |
Aug 04, 2009 | 6.065 | 6.513 | 6.029 | 6.284 | 17,812,282 | +0.16(+2.57%) |
Aug 03, 2009 | 6.197 | 6.197 | 5.968 | 6.126 | 11,866,022 | +0.03(+0.43%) |
Jul 31, 2009 | 6.029 | 6.117 | 5.977 | 6.100 | 7,900,776 | +0.06(+1.02%) |
Jul 30, 2009 | 5.985 | 6.117 | 5.889 | 6.038 | 11,437,766 | +0.03(+0.44%) |
Jul 29, 2009 | 5.651 | 6.029 | 5.589 | 6.012 | 16,420,183 | +0.29(+5.08%) |
Jul 28, 2009 | 5.457 | 5.765 | 5.422 | 5.721 | 12,395,690 | +0.26(+4.84%) |
Jul 27, 2009 | 5.475 | 5.660 | 5.413 | 5.457 | 11,055,380 | +0.00(+0.00%) |
Jul 24, 2009 | 5.246 | 5.519 | 5.176 | 5.457 | 474 | +0.12(+2.31%) |
Jul 23, 2009 | 5.167 | 5.369 | 4.912 | 5.334 | 22,499,228 | +0.26(+5.03%) |
Jul 22, 2009 | 5.281 | 5.475 | 5.079 | 5.079 | 15,980,444 | -0.26(-4.79%) |
Jul 21, 2009 | 5.589 | 5.607 | 5.026 | 5.334 | 14,431,285 | -0.18(-3.35%) |
Jul 20, 2009 | 5.290 | 5.667 | 5.281 | 5.519 | 14,824,633 | +0.17(+3.12%) |
Jul 17, 2009 | 5.404 | 5.466 | 5.290 | 5.352 | 7,514,289 | -0.04(-0.65%) |
Jul 16, 2009 | 5.387 | 5.484 | 5.299 | 5.387 | 8,890,140 | -0.04(-0.65%) |
Jul 15, 2009 | 5.369 | 5.510 | 5.237 | 5.422 | 17,517,132 | +0.16(+3.01%) |
Jul 14, 2009 | 5.158 | 5.325 | 5.140 | 5.264 | 9,715,870 | +0.01(+0.17%) |
Jul 13, 2009 | 5.149 | 5.325 | 5.140 | 5.255 | 13,106,860 | +0.06(+1.19%) |
Jul 10, 2009 | 5.052 | 5.237 | 4.947 | 5.193 | 7,987,669 | +0.13(+2.61%) |
Jul 09, 2009 | 5.167 | 5.167 | 4.947 | 5.061 | 7,692,034 | +0.06(+1.23%) |
Jul 08, 2009 | 5.088 | 5.193 | 4.894 | 5.000 | 10,808,817 | -0.03(-0.53%) |
Jul 07, 2009 | 5.008 | 5.079 | 4.920 | 5.026 | 8,489,752 | -0.02(-0.35%) |
Jul 06, 2009 | 5.202 | 5.299 | 5.008 | 5.044 | 10,996,403 | -0.13(-2.55%) |
Jul 02, 2009 | 5.237 | 5.281 | 5.149 | 5.176 | 14,239,808 | +0.03(+0.51%) |
Jul 01, 2009 | 5.123 | 5.404 | 5.114 | 5.149 | 12,905,895 | +0.05(+1.04%) |
Jun 30, 2009 | 5.105 | 5.140 | 4.903 | 5.096 | 12,787,427 | +0.00(+0.00%) |
Jun 29, 2009 | 5.061 | 5.193 | 4.973 | 5.096 | 8,743,303 | +0.08(+1.58%) |
Jun 26, 2009 | 5.299 | 5.360 | 4.964 | 5.017 | 23,870,484 | -0.29(-5.47%) |
Jun 25, 2009 | 4.982 | 5.325 | 4.956 | 5.308 | 16,963,776 | +0.44(+9.04%) |
Jun 24, 2009 | 4.841 | 4.982 | 4.753 | 4.867 | 14,435,972 | +0.11(+2.41%) |
Jun 23, 2009 | 4.991 | 5.132 | 4.674 | 4.753 | 22,054,466 | -0.22(-4.42%) |
Jun 22, 2009 | 5.290 | 5.325 | 4.920 | 4.973 | 8,360,569 | -0.37(-6.92%) |
Jun 19, 2009 | 5.299 | 5.360 | 5.211 | 5.343 | 9,240,498 | +0.08(+1.50%) |
Jun 18, 2009 | 5.528 | 5.528 | 5.193 | 5.264 | 7,996,813 | -0.18(-3.24%) |
Jun 17, 2009 | 5.413 | 5.616 | 5.228 | 5.440 | 14,801,294 | +0.02(+0.32%) |
Jun 16, 2009 | 5.501 | 5.677 | 5.281 | 5.422 | 11,783,378 | +0.07(+1.40%) |
Jun 15, 2009 | 5.457 | 5.545 | 5.308 | 5.347 | 12,664,093 | -0.29(-5.08%) |
Jun 12, 2009 | 5.880 | 5.933 | 5.607 | 5.633 | 13,323,659 | -0.25(-4.19%) |
Jun 11, 2009 | 5.686 | 5.959 | 5.501 | 5.880 | 13,290,553 | +0.11(+1.98%) |
Jun 10, 2009 | 6.021 | 6.073 | 5.616 | 5.765 | 18,628,050 | -0.31(-5.07%) |
Jun 09, 2009 | 6.029 | 6.082 | 5.880 | 6.073 | 6,665,763 | +0.16(+2.68%) |
Jun 08, 2009 | 5.924 | 5.968 | 5.827 | 5.915 | 9,489,325 | -0.26(-4.27%) |
Jun 05, 2009 | 6.337 | 6.381 | 6.029 | 6.179 | 11,140,270 | -0.11(-1.68%) |
Jun 04, 2009 | 6.285 | 6.337 | 6.082 | 6.285 | 15,657,551 | -0.06(-0.97%) |
Jun 03, 2009 | 5.994 | 6.373 | 5.853 | 6.346 | 22,007,894 | +0.29(+4.80%) |
Jun 02, 2009 | 5.836 | 6.241 | 5.721 | 6.056 | 18,081,938 | +0.40(+7.00%) |
Jun 01, 2009 | 5.360 | 5.695 | 5.246 | 5.660 | 18,632,244 | +0.55(+10.67%) |
May 29, 2009 | 4.841 | 5.114 | 4.779 | 5.114 | 45,907,384 | +0.27(+5.64%) |
May 28, 2009 | 4.991 | 4.991 | 4.753 | 4.841 | 26,654,586 | -0.05(-1.08%) |
May 27, 2009 | 5.528 | 5.598 | 4.823 | 4.894 | 31,699,536 | -0.61(-11.04%) |
May 26, 2009 | 5.448 | 5.602 | 5.413 | 5.501 | 11,601,608 | +0.03(+0.48%) |
May 22, 2009 | 5.616 | 5.748 | 5.404 | 5.475 | 10,666,781 | -0.21(-3.72%) |
May 21, 2009 | 5.545 | 5.801 | 5.545 | 5.686 | 9,380,479 | -0.01(-0.15%) |
May 20, 2009 | 6.091 | 6.126 | 5.651 | 5.695 | 11,144,841 | -0.11(-1.97%) |
May 19, 2009 | 5.985 | 6.073 | 5.801 | 5.809 | 8,515,536 | -0.16(-2.65%) |
May 18, 2009 | 5.695 | 5.968 | 5.554 | 5.968 | 8,380,669 | +0.40(+7.11%) |
May 15, 2009 | 5.563 | 5.801 | 5.484 | 5.572 | 13,520,585 | -0.04(-0.63%) |
May 14, 2009 | 5.545 | 5.968 | 5.404 | 5.607 | 16,808,390 | +0.03(+0.47%) |
May 13, 2009 | 5.642 | 5.792 | 5.528 | 5.580 | 10,600,678 | -0.26(-4.37%) |
May 12, 2009 | 6.109 | 6.214 | 5.686 | 5.836 | 10,664,222 | -0.25(-4.05%) |
May 11, 2009 | 5.959 | 6.285 | 5.836 | 6.082 | 9,178,462 | -0.04(-0.72%) |
May 08, 2009 | 6.241 | 6.311 | 5.889 | 6.126 | 10,738,356 | +0.03(+0.43%) |
May 07, 2009 | 6.610 | 6.610 | 5.933 | 6.100 | 14,751,612 | -0.35(-5.47%) |
May 06, 2009 | 6.778 | 6.936 | 6.329 | 6.453 | 14,655,931 | -0.18(-2.64%) |
May 05, 2009 | 6.293 | 6.646 | 6.188 | 6.628 | 23,375,086 | +0.45(+7.26%) |
May 04, 2009 | 6.161 | 6.188 | 6.135 | 6.179 | 22,773,004 | +0.53(+9.35%) |
May 01, 2009 | 5.528 | 5.765 | 5.501 | 5.651 | 13,248,086 | +0.22(+4.05%) |
Apr 30, 2009 | 5.686 | 5.695 | 5.369 | 5.431 | 21,673,196 | -0.04(-0.80%) |
Apr 29, 2009 | 5.598 | 5.721 | 5.413 | 5.475 | 30,524,360 | +0.12(+2.30%) |
Apr 28, 2009 | 5.589 | 6.117 | 5.264 | 5.352 | 36,130,808 | -0.59(-9.93%) |
Apr 27, 2009 | 6.003 | 6.161 | 5.413 | 5.941 | 35,988,376 | -0.99(-14.34%) |
Apr 24, 2009 | 7.156 | 7.156 | 6.892 | 6.936 | 10,220,133 | -0.11(-1.50%) |
Apr 23, 2009 | 6.866 | 7.279 | 6.760 | 7.042 | 18,522,040 | +0.31(+4.58%) |
Apr 22, 2009 | 6.936 | 7.253 | 6.513 | 6.734 | 19,626,336 | -0.39(-5.44%) |
Apr 21, 2009 | 6.091 | 7.174 | 5.985 | 7.121 | 21,713,464 | +1.13(+18.80%) |
Apr 20, 2009 | 6.329 | 6.381 | 5.924 | 5.994 | 12,071,945 | -0.45(-6.97%) |
Apr 17, 2009 | 6.355 | 6.522 | 6.293 | 6.443 | 8,103,928 | +0.04(+0.55%) |
Apr 16, 2009 | 6.522 | 6.566 | 6.197 | 6.408 | 15,510,412 | +0.00(+0.00%) |
Apr 15, 2009 | 6.047 | 6.584 | 5.808 | 6.408 | 25,228,546 | +0.25(+4.00%) |
Apr 14, 2009 | 6.549 | 6.584 | 6.012 | 6.161 | 13,742,727 | -0.45(-6.79%) |
Apr 13, 2009 | 6.399 | 6.637 | 6.302 | 6.610 | 12,301,602 | +0.11(+1.62%) |
Apr 09, 2009 | 6.320 | 6.549 | 6.232 | 6.505 | 15,882,863 | +0.42(+6.95%) |
Apr 08, 2009 | 5.915 | 6.161 | 5.915 | 6.082 | 10,084,856 | +0.22(+3.75%) |
Apr 07, 2009 | 6.012 | 6.153 | 5.721 | 5.862 | 10,573,347 | -0.25(-4.03%) |
Apr 06, 2009 | 5.721 | 6.302 | 5.721 | 6.109 | 16,253,248 | +0.26(+4.52%) |
Apr 03, 2009 | 5.756 | 5.968 | 5.545 | 5.845 | 11,449,393 | +0.17(+2.95%) |
Apr 02, 2009 | 5.290 | 5.836 | 5.255 | 5.677 | 15,966,398 | +0.48(+9.14%) |
Apr 01, 2009 | 4.859 | 5.237 | 4.718 | 5.202 | 12,372,091 | +0.25(+4.97%) |
Mar 31, 2009 | 4.912 | 5.149 | 4.753 | 4.956 | 12,160,710 | +0.20(+4.26%) |
Mar 30, 2009 | 5.167 | 5.167 | 4.656 | 4.753 | 11,707,576 | -0.77(-14.01%) |
Mar 26, 2009 | 5.105 | 5.677 | 5.035 | 5.528 | 15,083,842 | +0.53(+10.56%) |
Mar 25, 2009 | 4.912 | 5.272 | 4.727 | 5.000 | 14,256,906 | +0.14(+2.90%) |
Mar 24, 2009 | 4.630 | 4.982 | 4.436 | 4.859 | 12,633,076 | +0.07(+1.47%) |
Mar 23, 2009 | 4.621 | 4.797 | 4.568 | 4.788 | 15,255,891 | +0.37(+8.37%) |
Mar 20, 2009 | 4.753 | 4.885 | 4.269 | 4.419 | 14,325,655 | -0.54(-10.83%) |
Mar 19, 2009 | 5.294 | 5.343 | 4.656 | 4.956 | 15,889,948 | -0.39(-7.25%) |
Mar 18, 2009 | 5.255 | 5.589 | 4.947 | 5.343 | 15,993,003 | -0.07(-1.30%) |
Mar 17, 2009 | 4.973 | 5.448 | 4.832 | 5.413 | 10,533,913 | +0.54(+11.01%) |
Mar 16, 2009 | 5.334 | 5.510 | 4.815 | 4.876 | 15,194,879 | -0.25(-4.81%) |
Mar 13, 2009 | 4.788 | 5.369 | 4.779 | 5.123 | 0 | +0.43(+9.19%) |
Mar 12, 2009 | 4.234 | 4.841 | 3.978 | 4.691 | 13,130,002 | +0.47(+11.04%) |
Mar 11, 2009 | 4.190 | 4.508 | 4.146 | 4.225 | 14,625,035 | +0.08(+1.91%) |
Mar 10, 2009 | 3.873 | 4.181 | 3.635 | 4.146 | 25,578,652 | +0.46(+12.54%) |
Mar 09, 2009 | 3.433 | 3.934 | 3.354 | 3.684 | 12,108,039 | +0.11(+3.08%) |
Mar 06, 2009 | 3.494 | 3.574 | 3.090 | 3.574 | 0 | +0.02(+0.62%) |
Mar 05, 2009 | 3.758 | 3.829 | 3.389 | 3.552 | 17,354,802 | -0.37(-9.53%) |
Mar 04, 2009 | 3.873 | 4.392 | 3.802 | 3.926 | 18,008,576 | -0.11(-2.83%) |
Mar 02, 2009 | 4.269 | 4.357 | 3.987 | 4.040 | 13,417,803 | -0.39(-8.75%) |
Feb 27, 2009 | 4.841 | 4.841 | 4.357 | 4.427 | 0 | -0.57(-11.44%) |
Feb 26, 2009 | 5.149 | 5.281 | 4.735 | 5.000 | 14,964,962 | -0.03(-0.53%) |
Feb 25, 2009 | 5.290 | 5.290 | 4.797 | 5.026 | 12,045,395 | -0.21(-4.03%) |
Feb 24, 2009 | 5.264 | 5.316 | 4.859 | 5.237 | 12,123,488 | +0.21(+4.20%) |
Feb 23, 2009 | 5.123 | 5.528 | 4.938 | 5.026 | 18,615,956 | +0.13(+2.70%) |
Feb 20, 2009 | 5.017 | 5.052 | 4.278 | 4.894 | 22,237,310 | -0.15(-2.97%) |
Feb 19, 2009 | 5.184 | 5.369 | 4.982 | 5.044 | 12,945,072 | +0.02(+0.35%) |
Feb 18, 2009 | 5.589 | 5.686 | 4.779 | 5.026 | 24,358,396 | -0.56(-10.08%) |
Feb 17, 2009 | 5.994 | 6.012 | 5.572 | 5.589 | 11,309,052 | -0.67(-10.69%) |
Feb 13, 2009 | 6.223 | 6.373 | 5.915 | 6.258 | 12,443,631 | +0.12(+2.01%) |
Feb 12, 2009 | 5.845 | 6.153 | 5.739 | 6.135 | 10,866,114 | +0.44(+7.73%) |
Feb 11, 2009 | 6.179 | 6.179 | 5.422 | 5.695 | 18,033,704 | -0.33(-5.41%) |
Feb 10, 2009 | 6.276 | 6.601 | 5.985 | 6.021 | 13,952,458 | -0.40(-6.30%) |
Feb 09, 2009 | 6.540 | 6.601 | 6.298 | 6.425 | 8,822,714 | -0.04(-0.54%) |
Feb 06, 2009 | 5.950 | 6.751 | 5.871 | 6.461 | 22,212,520 | +0.71(+12.40%) |
Feb 05, 2009 | 5.730 | 6.161 | 5.334 | 5.748 | 19,257,350 | +0.02(+0.31%) |
Feb 04, 2009 | 6.161 | 6.267 | 5.721 | 5.730 | 13,306,394 | -0.34(-5.65%) |
Feb 03, 2009 | 6.381 | 6.390 | 5.853 | 6.073 | 14,369,608 | -0.15(-2.40%) |
Feb 02, 2009 | 6.241 | 6.295 | 5.845 | 6.223 | 18,225,498 | +0.15(+2.46%) |
Jan 30, 2009 | 7.182 | 7.283 | 5.933 | 6.073 | 0 | -0.99(-13.97%) |
Jan 29, 2009 | 7.570 | 7.895 | 6.918 | 7.059 | 14,482,257 | -0.63(-8.24%) |
Jan 28, 2009 | 7.341 | 7.781 | 7.226 | 7.693 | 14,886,015 | +0.71(+10.21%) |
Jan 27, 2009 | 8.142 | 8.239 | 6.601 | 6.980 | 37,229,404 | -1.76(-20.14%) |
Jan 26, 2009 | 9.330 | 9.330 | 8.582 | 8.740 | 8,359,180 | -0.29(-3.22%) |
Jan 23, 2009 | 8.890 | 9.533 | 8.740 | 9.031 | 10,673,562 | -0.28(-3.02%) |
Jan 22, 2009 | 8.802 | 9.445 | 8.591 | 9.312 | 16,050,951 | +0.42(+4.75%) |
Jan 21, 2009 | 9.929 | 10.12 | 7.957 | 8.890 | 24,615,952 | -0.83(-8.51%) |
Jan 20, 2009 | 10.03 | 10.44 | 9.665 | 9.717 | 13,550,869 | -0.34(-3.41%) |
Jan 16, 2009 | 9.700 | 10.25 | 9.524 | 10.06 | 11,300,750 | +0.40(+4.19%) |
Jan 15, 2009 | 9.180 | 10.21 | 8.934 | 9.656 | 16,162,733 | +0.60(+6.61%) |
Jan 14, 2009 | 9.550 | 9.726 | 8.890 | 9.057 | 9,678,034 | -0.72(-7.38%) |
Jan 13, 2009 | 9.779 | 9.973 | 9.506 | 9.779 | 11,338,631 | -0.17(-1.68%) |
Jan 12, 2009 | 10.47 | 10.77 | 9.585 | 9.946 | 10,201,762 | -0.40(-3.91%) |
Jan 09, 2009 | 10.73 | 10.73 | 10.21 | 10.35 | 11,216,976 | -0.40(-3.76%) |
Jan 08, 2009 | 10.34 | 10.88 | 9.946 | 10.76 | 14,295,913 | +0.30(+2.86%) |
Jan 07, 2009 | 10.68 | 10.93 | 10.15 | 10.46 | 14,144,454 | -0.44(-4.04%) |
Jan 06, 2009 | 10.38 | 11.13 | 10.38 | 10.90 | 16,383,585 | +0.38(+3.60%) |
Jan 05, 2009 | 10.43 | 10.66 | 10.19 | 10.52 | 8,705,001 | -0.16(-1.48%) |
Jan 02, 2009 | 9.955 | 11.06 | 9.946 | 10.68 | 0 | +0.59(+5.85%) |
Jan 01, 2009 | 9.656 | 10.12 | 9.489 | 10.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.656 | 10.12 | 9.489 | 10.09 | 11,272,153 | +0.48(+4.95%) |
Dec 30, 2008 | 9.550 | 9.814 | 9.392 | 9.612 | 6,921,933 | +0.12(+1.30%) |
Dec 29, 2008 | 9.013 | 9.585 | 8.996 | 9.489 | 7,168,909 | +0.16(+1.70%) |
Dec 26, 2008 | 9.242 | 9.418 | 9.066 | 9.330 | 3,080,440 | +0.11(+1.24%) |
Dec 24, 2008 | 9.136 | 9.506 | 8.925 | 9.216 | 4,978,222 | +0.18(+1.95%) |
Dec 23, 2008 | 8.916 | 9.295 | 8.890 | 9.040 | 8,697,277 | +0.02(+0.20%) |
Dec 22, 2008 | 9.242 | 9.260 | 8.767 | 9.022 | 14,116,677 | -0.28(-3.03%) |
Dec 19, 2008 | 9.814 | 10.03 | 9.216 | 9.304 | 14,767,346 | -0.39(-4.00%) |
Dec 18, 2008 | 9.823 | 10.12 | 9.471 | 9.691 | 22,067,112 | +0.01(+0.09%) |
Dec 17, 2008 | 9.339 | 9.858 | 9.242 | 9.682 | 19,802,068 | -0.16(-1.61%) |
Dec 16, 2008 | 9.550 | 10.03 | 9.242 | 9.841 | 13,035,687 | +0.48(+5.17%) |
Dec 15, 2008 | 9.031 | 9.577 | 8.890 | 9.357 | 9,762,703 | +0.11(+1.24%) |
Dec 12, 2008 | 8.344 | 9.321 | 8.274 | 9.242 | 8,701,981 | +0.47(+5.32%) |
Dec 11, 2008 | 9.445 | 9.577 | 8.283 | 8.776 | 13,964,134 | -0.91(-9.36%) |
Dec 10, 2008 | 9.445 | 9.902 | 9.445 | 9.682 | 12,395,534 | +0.11(+1.20%) |
Dec 09, 2008 | 9.489 | 10.25 | 9.268 | 9.568 | 21,502,286 | -0.13(-1.36%) |
Dec 08, 2008 | 9.489 | 9.797 | 8.723 | 9.700 | 22,752,476 | +0.58(+6.37%) |
Dec 05, 2008 | 7.860 | 9.180 | 7.587 | 9.119 | 20,805,878 | +1.30(+16.67%) |
Dec 04, 2008 | 7.728 | 8.212 | 7.438 | 7.816 | 14,617,419 | +0.12(+1.60%) |
Dec 03, 2008 | 7.384 | 7.737 | 7.042 | 7.693 | 12,453,149 | +0.24(+3.19%) |
Dec 02, 2008 | 7.130 | 7.561 | 7.006 | 7.455 | 10,695,515 | +0.45(+6.41%) |
Dec 01, 2008 | 7.570 | 7.579 | 6.866 | 7.006 | 10,443,564 | -0.75(-9.65%) |
Nov 28, 2008 | 7.226 | 7.799 | 7.059 | 7.755 | 5,256,284 | +0.34(+4.63%) |
Nov 26, 2008 | 7.042 | 7.614 | 6.822 | 7.411 | 13,119,050 | +0.03(+0.36%) |
Nov 25, 2008 | 6.469 | 7.394 | 6.469 | 7.385 | 16,677,215 | +0.92(+14.15%) |
Nov 24, 2008 | 6.073 | 6.584 | 5.783 | 6.469 | 13,507,901 | +0.47(+7.77%) |
Nov 21, 2008 | 6.390 | 6.584 | 5.536 | 6.003 | 16,986,170 | -0.18(-2.85%) |
Nov 20, 2008 | 6.047 | 6.707 | 5.721 | 6.179 | 15,830,720 | +0.02(+0.29%) |
Nov 19, 2008 | 6.910 | 7.050 | 6.135 | 6.161 | 17,093,706 | -0.77(-11.17%) |
Nov 18, 2008 | 7.042 | 7.473 | 6.698 | 6.936 | 12,347,834 | +0.01(+0.13%) |
Nov 17, 2008 | 6.866 | 7.200 | 6.584 | 6.927 | 9,569,484 | +0.02(+0.25%) |
Nov 14, 2008 | 7.121 | 7.446 | 6.830 | 6.910 | 9,209,022 | -0.28(-3.92%) |
Nov 13, 2008 | 6.390 | 7.191 | 6.329 | 7.191 | 17,663,684 | +0.70(+10.85%) |
Nov 12, 2008 | 7.781 | 7.781 | 6.258 | 6.487 | 25,823,140 | -1.29(-16.63%) |
Nov 11, 2008 | 7.992 | 8.098 | 7.561 | 7.781 | 9,875,318 | -0.12(-1.56%) |
Nov 10, 2008 | 7.966 | 8.265 | 7.596 | 7.904 | 13,080,704 | -0.42(-5.07%) |
Nov 07, 2008 | 8.864 | 8.925 | 8.071 | 8.327 | 12,309,926 | -0.05(-0.63%) |
Nov 06, 2008 | 9.022 | 9.339 | 8.274 | 8.379 | 15,717,964 | -0.84(-9.16%) |
Nov 05, 2008 | 9.814 | 9.999 | 9.048 | 9.224 | 19,567,402 | -0.70(-7.09%) |
Nov 04, 2008 | 9.753 | 10.56 | 8.828 | 9.929 | 28,266,660 | -0.21(-2.08%) |