Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 6.124 | 6.345 | 6.119 | 6.250 | 6,637,287 | +0.15(+2.41%) |
Nov 27, 2009 | 6.011 | 6.152 | 5.939 | 6.103 | 2,906,425 | -0.07(-1.19%) |
Nov 25, 2009 | 6.137 | 6.194 | 6.085 | 6.176 | 3,117,944 | +0.05(+0.83%) |
Nov 24, 2009 | 6.142 | 6.160 | 6.055 | 6.126 | 7,249,096 | -0.06(-0.98%) |
Nov 23, 2009 | 6.317 | 6.374 | 6.129 | 6.186 | 9,582,180 | -0.07(-1.05%) |
Nov 20, 2009 | 6.073 | 6.256 | 6.028 | 6.251 | 11,161,485 | +0.17(+2.82%) |
Nov 19, 2009 | 6.057 | 6.202 | 5.894 | 6.080 | 30,666,112 | -0.57(-8.58%) |
Nov 18, 2009 | 6.804 | 6.856 | 6.577 | 6.650 | 10,059,056 | -0.20(-2.98%) |
Nov 17, 2009 | 6.799 | 6.921 | 6.745 | 6.855 | 8,677,890 | +0.08(+1.11%) |
Nov 16, 2009 | 6.606 | 6.817 | 6.588 | 6.779 | 7,159,416 | +0.24(+3.67%) |
Nov 13, 2009 | 6.663 | 6.791 | 6.431 | 6.539 | 11,677,416 | -0.27(-3.94%) |
Nov 12, 2009 | 6.905 | 6.922 | 6.788 | 6.807 | 6,544,382 | -0.11(-1.65%) |
Nov 11, 2009 | 6.890 | 6.928 | 6.851 | 6.922 | 4,565,583 | +0.09(+1.34%) |
Nov 10, 2009 | 6.823 | 6.864 | 6.774 | 6.830 | 3,413,013 | -0.03(-0.50%) |
Nov 09, 2009 | 6.719 | 6.935 | 6.704 | 6.864 | 6,791,273 | +0.22(+3.24%) |
Nov 06, 2009 | 6.430 | 6.681 | 6.413 | 6.649 | 8,238,135 | +0.17(+2.68%) |
Nov 05, 2009 | 6.410 | 6.524 | 6.410 | 6.475 | 9,528,502 | +0.01(+0.10%) |
Nov 04, 2009 | 6.302 | 6.495 | 6.140 | 6.469 | 11,216,215 | +0.23(+3.75%) |
Nov 03, 2009 | 6.016 | 6.261 | 5.998 | 6.235 | 12,421,693 | +0.08(+1.22%) |
Nov 02, 2009 | 5.894 | 6.201 | 5.825 | 6.160 | 29,856,776 | -0.15(-2.41%) |
Oct 30, 2009 | 6.261 | 6.351 | 6.233 | 6.312 | 11,795,137 | +0.02(+0.34%) |
Oct 29, 2009 | 5.928 | 6.356 | 5.928 | 6.291 | 13,694,205 | +0.41(+6.92%) |
Oct 28, 2009 | 5.884 | 5.982 | 5.817 | 5.884 | 11,530,662 | +0.05(+0.81%) |
Oct 27, 2009 | 6.049 | 6.096 | 5.789 | 5.836 | 16,378,636 | -0.28(-4.57%) |
Oct 26, 2009 | 6.047 | 6.242 | 5.987 | 6.116 | 10,783,729 | +0.00(+0.05%) |
Oct 23, 2009 | 6.119 | 6.157 | 6.003 | 6.113 | 6,612,684 | -0.02(-0.40%) |
Oct 22, 2009 | 6.220 | 6.238 | 5.949 | 6.137 | 13,435,365 | -0.08(-1.26%) |
Oct 21, 2009 | 6.260 | 6.436 | 6.211 | 6.215 | 7,687,958 | -0.14(-2.24%) |
Oct 20, 2009 | 6.307 | 6.492 | 6.282 | 6.358 | 5,635,350 | -0.08(-1.17%) |
Oct 19, 2009 | 6.314 | 6.474 | 6.220 | 6.433 | 8,604,889 | +0.15(+2.31%) |
Oct 16, 2009 | 6.521 | 6.521 | 6.251 | 6.287 | 12,017,114 | -0.22(-3.32%) |
Oct 15, 2009 | 6.537 | 6.680 | 6.470 | 6.503 | 9,918,243 | -0.03(-0.50%) |
Oct 14, 2009 | 6.738 | 6.779 | 6.485 | 6.536 | 21,888,574 | -0.10(-1.53%) |
Oct 13, 2009 | 6.361 | 6.685 | 6.292 | 6.637 | 40,386,084 | +0.37(+5.89%) |
Oct 12, 2009 | 6.552 | 6.644 | 5.908 | 6.268 | 56,269,212 | -0.35(-5.33%) |
Oct 09, 2009 | 6.712 | 6.755 | 6.456 | 6.621 | 26,992,906 | -0.19(-2.83%) |
Oct 08, 2009 | 7.273 | 7.273 | 6.771 | 6.814 | 19,440,994 | -0.45(-6.17%) |
Oct 07, 2009 | 7.270 | 7.346 | 7.159 | 7.261 | 5,933,093 | -0.01(-0.11%) |
Oct 06, 2009 | 7.054 | 7.315 | 7.046 | 7.270 | 8,822,252 | +0.24(+3.44%) |
Oct 05, 2009 | 7.160 | 7.230 | 6.982 | 7.028 | 14,386,505 | -0.15(-2.14%) |
Oct 02, 2009 | 7.191 | 7.407 | 7.152 | 7.181 | 8,340,731 | -0.14(-1.88%) |
Oct 01, 2009 | 7.480 | 7.629 | 7.219 | 7.319 | 7,564,711 | -0.15(-1.97%) |
Sep 30, 2009 | 7.464 | 7.520 | 7.193 | 7.466 | 7,973,641 | +0.05(+0.66%) |
Sep 29, 2009 | 7.232 | 7.461 | 7.109 | 7.417 | 9,856,911 | +0.21(+2.93%) |
Sep 28, 2009 | 7.353 | 7.364 | 7.175 | 7.206 | 7,166,740 | -0.05(-0.63%) |
Sep 25, 2009 | 7.500 | 7.642 | 7.219 | 7.252 | 12,733,392 | -0.26(-3.42%) |
Sep 24, 2009 | 7.682 | 7.722 | 7.363 | 7.508 | 16,175,499 | -0.17(-2.26%) |
Sep 23, 2009 | 7.364 | 7.927 | 7.364 | 7.682 | 28,098,136 | +0.34(+4.68%) |
Sep 22, 2009 | 7.190 | 7.436 | 7.175 | 7.338 | 14,636,155 | +0.18(+2.53%) |
Sep 21, 2009 | 7.402 | 7.404 | 7.049 | 7.157 | 13,603,626 | -0.24(-3.21%) |
Sep 18, 2009 | 7.453 | 7.453 | 7.230 | 7.394 | 9,627,708 | -0.04(-0.51%) |
Sep 17, 2009 | 7.330 | 7.513 | 7.199 | 7.431 | 11,879,947 | +0.18(+2.50%) |
Sep 16, 2009 | 7.007 | 7.288 | 7.005 | 7.250 | 22,502,164 | +0.36(+5.24%) |
Sep 15, 2009 | 6.974 | 7.003 | 6.774 | 6.889 | 17,092,668 | -0.07(-0.99%) |
Sep 14, 2009 | 7.067 | 7.103 | 6.944 | 6.957 | 9,199,395 | -0.15(-2.05%) |
Sep 11, 2009 | 7.286 | 7.340 | 7.074 | 7.103 | 7,101,033 | -0.16(-2.18%) |
Sep 10, 2009 | 7.299 | 7.418 | 7.216 | 7.261 | 4,835,076 | -0.08(-1.16%) |
Sep 09, 2009 | 7.250 | 7.427 | 7.212 | 7.346 | 8,596,923 | +0.12(+1.63%) |
Sep 08, 2009 | 7.028 | 7.320 | 7.021 | 7.229 | 10,334,711 | +0.28(+4.02%) |
Sep 04, 2009 | 6.783 | 6.957 | 6.750 | 6.949 | 4,149,005 | +0.20(+2.90%) |
Sep 03, 2009 | 6.861 | 6.863 | 6.724 | 6.753 | 10,902,503 | -0.02(-0.24%) |
Sep 02, 2009 | 6.717 | 6.814 | 6.701 | 6.770 | 5,340,771 | +0.00(+0.05%) |
Sep 01, 2009 | 6.815 | 7.016 | 6.752 | 6.766 | 8,391,546 | -0.10(-1.41%) |
Aug 31, 2009 | 6.890 | 6.915 | 6.683 | 6.863 | 8,098,607 | -0.01(-0.14%) |
Aug 28, 2009 | 7.026 | 7.074 | 6.773 | 6.872 | 7,986,979 | -0.07(-0.94%) |
Aug 27, 2009 | 7.020 | 7.023 | 6.840 | 6.938 | 9,082,940 | -0.06(-0.86%) |
Aug 26, 2009 | 6.941 | 7.024 | 6.905 | 6.998 | 7,412,144 | +0.04(+0.56%) |
Aug 25, 2009 | 6.941 | 7.003 | 6.872 | 6.959 | 4,984,663 | +0.05(+0.71%) |
Aug 24, 2009 | 7.020 | 7.090 | 6.900 | 6.910 | 5,731,877 | -0.04(-0.52%) |
Aug 21, 2009 | 6.895 | 6.987 | 6.812 | 6.946 | 11,591,486 | +0.12(+1.82%) |
Aug 20, 2009 | 6.773 | 6.913 | 6.773 | 6.822 | 6,853,934 | +0.05(+0.72%) |
Aug 19, 2009 | 6.537 | 6.851 | 6.500 | 6.773 | 9,461,668 | +0.01(+0.15%) |
Aug 18, 2009 | 6.608 | 6.773 | 6.524 | 6.763 | 12,074,616 | +0.19(+2.91%) |
Aug 17, 2009 | 6.518 | 6.603 | 6.145 | 6.572 | 16,532,953 | -0.21(-3.11%) |
Aug 14, 2009 | 6.823 | 7.028 | 6.693 | 6.783 | 20,944,122 | -0.06(-0.81%) |
Aug 13, 2009 | 6.832 | 7.059 | 6.578 | 6.838 | 53,611,144 | -0.79(-10.31%) |
Aug 12, 2009 | 7.356 | 7.672 | 7.276 | 7.624 | 16,450,144 | +0.27(+3.64%) |
Aug 11, 2009 | 7.363 | 7.662 | 7.320 | 7.356 | 11,562,191 | -0.06(-0.77%) |
Aug 10, 2009 | 7.150 | 7.435 | 7.135 | 7.413 | 11,024,765 | +0.26(+3.68%) |
Aug 07, 2009 | 7.255 | 7.379 | 7.105 | 7.150 | 6,890,449 | -0.04(-0.52%) |
Aug 06, 2009 | 7.340 | 7.364 | 7.082 | 7.188 | 12,422,561 | -0.26(-3.53%) |
Aug 05, 2009 | 7.289 | 7.463 | 7.072 | 7.451 | 13,702,300 | +0.05(+0.68%) |
Aug 04, 2009 | 7.490 | 7.500 | 7.342 | 7.400 | 7,546,723 | -0.10(-1.35%) |
Aug 03, 2009 | 7.346 | 7.631 | 7.342 | 7.502 | 14,270,423 | +0.30(+4.18%) |
Jul 31, 2009 | 7.075 | 7.289 | 7.034 | 7.201 | 10,803,731 | +0.20(+2.87%) |
Jul 30, 2009 | 6.868 | 7.139 | 6.817 | 7.000 | 11,378,529 | +0.16(+2.37%) |
Jul 29, 2009 | 6.815 | 6.861 | 6.703 | 6.838 | 9,190,682 | +0.02(+0.34%) |
Jul 28, 2009 | 6.676 | 6.935 | 6.606 | 6.815 | 12,184,916 | +0.08(+1.24%) |
Jul 27, 2009 | 6.922 | 7.008 | 6.644 | 6.732 | 16,866,752 | -0.16(-2.35%) |
Jul 24, 2009 | 6.990 | 7.060 | 6.778 | 6.894 | 15,887,381 | -0.19(-2.74%) |
Jul 23, 2009 | 7.219 | 7.322 | 7.047 | 7.088 | 18,501,944 | -0.04(-0.53%) |
Jul 22, 2009 | 6.781 | 7.301 | 6.691 | 7.126 | 23,279,866 | +0.32(+4.76%) |
Jul 21, 2009 | 6.776 | 6.850 | 6.549 | 6.802 | 15,283,972 | +0.10(+1.56%) |
Jul 20, 2009 | 6.531 | 6.776 | 6.464 | 6.698 | 14,408,024 | +0.30(+4.62%) |
Jul 17, 2009 | 6.413 | 6.554 | 6.348 | 6.402 | 21,258,060 | +0.13(+2.03%) |
Jul 16, 2009 | 6.032 | 6.299 | 5.956 | 6.274 | 20,028,868 | +0.36(+6.17%) |
Jul 15, 2009 | 5.892 | 6.060 | 5.846 | 5.910 | 16,328,525 | +0.12(+2.00%) |
Jul 14, 2009 | 5.753 | 5.849 | 5.732 | 5.794 | 8,625,289 | +0.07(+1.26%) |
Jul 13, 2009 | 5.583 | 5.753 | 5.472 | 5.722 | 13,180,972 | +0.11(+1.98%) |
Jul 10, 2009 | 5.625 | 5.660 | 5.496 | 5.611 | 5,822,059 | +0.01(+0.23%) |
Jul 09, 2009 | 5.387 | 5.683 | 5.387 | 5.598 | 13,571,399 | +0.27(+5.00%) |
Jul 08, 2009 | 5.555 | 5.684 | 5.134 | 5.331 | 22,971,686 | -0.23(-4.17%) |
Jul 07, 2009 | 5.544 | 5.745 | 5.501 | 5.563 | 15,245,542 | +0.02(+0.38%) |
Jul 06, 2009 | 5.379 | 5.544 | 5.336 | 5.542 | 9,459,711 | +0.06(+1.13%) |
Jul 02, 2009 | 5.552 | 5.596 | 5.282 | 5.480 | 11,443,998 | -0.18(-3.18%) |
Jul 01, 2009 | 5.686 | 5.836 | 5.478 | 5.660 | 17,079,324 | -0.09(-1.56%) |
Jun 30, 2009 | 5.768 | 5.910 | 5.622 | 5.750 | 15,409,679 | -0.13(-2.17%) |
Jun 29, 2009 | 6.253 | 6.266 | 5.823 | 5.877 | 13,333,863 | -0.28(-4.56%) |
Jun 26, 2009 | 6.129 | 6.289 | 6.083 | 6.158 | 10,494,969 | +0.03(+0.43%) |
Jun 25, 2009 | 6.050 | 6.153 | 5.877 | 6.132 | 11,346,963 | +0.14(+2.37%) |
Jun 24, 2009 | 5.557 | 6.029 | 5.500 | 5.990 | 19,321,546 | +0.43(+7.79%) |
Jun 23, 2009 | 5.482 | 5.594 | 5.408 | 5.557 | 10,900,496 | +0.03(+0.59%) |
Jun 22, 2009 | 5.779 | 5.779 | 5.459 | 5.524 | 16,551,217 | -0.25(-4.41%) |
Jun 19, 2009 | 5.820 | 5.903 | 5.720 | 5.779 | 14,308,272 | +0.00(+0.03%) |
Jun 18, 2009 | 5.737 | 5.802 | 4.123 | 5.777 | 11,186,351 | +0.04(+0.77%) |
Jun 17, 2009 | 5.746 | 5.849 | 5.692 | 5.733 | 11,650,194 | -0.02(-0.31%) |
Jun 16, 2009 | 5.728 | 5.838 | 5.679 | 5.751 | 13,519,881 | +0.02(+0.43%) |
Jun 15, 2009 | 5.706 | 5.779 | 5.567 | 5.727 | 13,429,564 | -0.12(-1.99%) |
Jun 12, 2009 | 5.959 | 5.959 | 5.678 | 5.843 | 16,243,140 | -0.15(-2.48%) |
Jun 11, 2009 | 5.956 | 6.145 | 5.928 | 5.992 | 22,024,388 | -0.24(-3.78%) |
Jun 10, 2009 | 6.265 | 6.332 | 6.088 | 6.227 | 13,642,338 | -0.02(-0.31%) |
Jun 09, 2009 | 6.039 | 6.251 | 6.039 | 6.247 | 10,077,785 | +0.12(+1.95%) |
Jun 08, 2009 | 5.959 | 6.296 | 5.912 | 6.127 | 11,570,451 | -0.07(-1.19%) |
Jun 05, 2009 | 6.114 | 6.266 | 6.077 | 6.201 | 13,910,999 | +0.10(+1.66%) |
Jun 04, 2009 | 5.938 | 6.113 | 5.848 | 6.099 | 16,036,834 | +0.17(+2.87%) |
Jun 03, 2009 | 5.866 | 5.933 | 5.781 | 5.929 | 14,245,477 | +0.08(+1.28%) |
Jun 02, 2009 | 5.884 | 5.962 | 5.769 | 5.854 | 9,379,337 | +0.00(+0.03%) |
Jun 01, 2009 | 5.794 | 5.874 | 5.737 | 5.853 | 18,681,384 | +0.20(+3.56%) |
May 29, 2009 | 5.673 | 5.717 | 5.573 | 5.652 | 14,124,941 | +0.05(+0.96%) |
May 28, 2009 | 5.287 | 5.617 | 5.238 | 5.598 | 24,588,368 | +0.43(+8.32%) |
May 27, 2009 | 5.300 | 5.330 | 5.153 | 5.168 | 14,202,806 | -0.07(-1.34%) |
May 26, 2009 | 5.436 | 5.460 | 5.186 | 5.238 | 21,243,762 | -0.11(-2.14%) |
May 22, 2009 | 5.230 | 5.500 | 5.181 | 5.353 | 23,087,426 | +0.16(+3.12%) |
May 21, 2009 | 4.779 | 5.256 | 4.774 | 5.191 | 30,865,400 | +0.45(+9.52%) |
May 20, 2009 | 4.946 | 5.073 | 4.614 | 4.740 | 33,559,816 | -0.26(-5.17%) |
May 19, 2009 | 5.070 | 5.102 | 4.985 | 4.998 | 14,069,085 | -0.00(-0.03%) |
May 18, 2009 | 5.019 | 5.065 | 4.895 | 5.000 | 13,841,247 | +0.02(+0.46%) |
May 15, 2009 | 4.949 | 5.037 | 4.934 | 4.977 | 7,404,374 | -0.02(-0.33%) |
May 14, 2009 | 5.063 | 5.067 | 4.936 | 4.993 | 10,970,793 | -0.05(-0.97%) |
May 13, 2009 | 5.070 | 5.085 | 4.980 | 5.042 | 9,572,213 | -0.05(-1.06%) |
May 12, 2009 | 5.093 | 5.165 | 5.034 | 5.096 | 14,280,292 | +0.04(+0.71%) |
May 11, 2009 | 4.892 | 5.091 | 4.870 | 5.060 | 11,569,882 | +0.00(+0.10%) |
May 08, 2009 | 5.117 | 5.148 | 5.002 | 5.055 | 9,208,622 | -0.00(-0.03%) |
May 07, 2009 | 5.315 | 5.336 | 4.998 | 5.057 | 9,920,042 | -0.17(-3.34%) |
May 06, 2009 | 5.147 | 5.331 | 5.127 | 5.232 | 23,201,640 | +0.15(+2.96%) |
May 05, 2009 | 5.058 | 5.125 | 4.991 | 5.081 | 9,779,376 | +0.05(+1.07%) |
May 04, 2009 | 5.034 | 5.067 | 4.903 | 5.027 | 15,484,381 | +0.13(+2.64%) |
May 01, 2009 | 4.998 | 5.040 | 4.852 | 4.898 | 6,944,874 | -0.03(-0.70%) |
Apr 30, 2009 | 5.008 | 5.070 | 4.933 | 4.933 | 14,723,376 | +0.01(+0.30%) |
Apr 29, 2009 | 4.903 | 5.148 | 4.880 | 4.918 | 21,703,676 | +0.07(+1.45%) |
Apr 28, 2009 | 4.874 | 4.928 | 4.815 | 4.848 | 15,258,103 | -0.10(-1.95%) |
Apr 27, 2009 | 4.905 | 5.004 | 4.862 | 4.944 | 11,070,789 | -0.11(-2.14%) |
Apr 24, 2009 | 4.937 | 5.073 | 4.931 | 5.052 | 12,488,140 | +0.10(+2.05%) |
Apr 23, 2009 | 5.008 | 5.021 | 4.846 | 4.950 | 10,659,883 | +0.06(+1.20%) |
Apr 22, 2009 | 4.903 | 5.075 | 4.892 | 4.892 | 11,024,710 | -0.04(-0.89%) |
Apr 21, 2009 | 4.673 | 4.967 | 4.671 | 4.936 | 10,835,774 | +0.21(+4.43%) |
Apr 20, 2009 | 4.880 | 4.898 | 4.696 | 4.727 | 9,778,122 | -0.20(-3.98%) |
Apr 17, 2009 | 5.034 | 5.034 | 4.887 | 4.923 | 13,168,919 | -0.11(-2.21%) |
Apr 16, 2009 | 5.027 | 5.107 | 4.875 | 5.034 | 24,376,330 | +0.17(+3.39%) |
Apr 15, 2009 | 4.933 | 4.944 | 4.454 | 4.869 | 29,263,548 | +0.09(+1.99%) |
Apr 14, 2009 | 4.821 | 4.859 | 4.740 | 4.774 | 10,238,196 | -0.03(-0.54%) |
Apr 13, 2009 | 4.769 | 4.897 | 4.713 | 4.800 | 13,088,881 | +0.15(+3.23%) |
Apr 09, 2009 | 4.503 | 4.664 | 4.403 | 4.650 | 13,241,461 | +0.16(+3.53%) |
Apr 08, 2009 | 4.599 | 4.630 | 4.432 | 4.491 | 10,173,046 | -0.06(-1.40%) |
Apr 07, 2009 | 4.627 | 4.643 | 4.527 | 4.555 | 8,317,579 | -0.12(-2.55%) |
Apr 06, 2009 | 4.527 | 4.696 | 4.460 | 4.674 | 13,904,219 | +0.22(+4.92%) |
Apr 03, 2009 | 4.405 | 4.473 | 4.344 | 4.455 | 7,621,706 | +0.10(+2.25%) |
Apr 02, 2009 | 4.459 | 4.544 | 4.323 | 4.357 | 15,748,593 | +0.03(+0.79%) |
Apr 01, 2009 | 4.298 | 4.364 | 4.174 | 4.323 | 15,728,708 | -0.07(-1.49%) |
Mar 31, 2009 | 4.168 | 4.432 | 4.133 | 4.388 | 22,655,636 | +0.25(+6.17%) |
Mar 30, 2009 | 3.950 | 4.208 | 3.819 | 4.133 | 13,193,619 | +0.08(+1.89%) |
Mar 26, 2009 | 4.135 | 4.208 | 4.014 | 4.056 | 10,496,425 | -0.01(-0.28%) |
Mar 25, 2009 | 4.086 | 4.166 | 3.981 | 4.068 | 7,256,916 | +0.02(+0.57%) |
Mar 24, 2009 | 3.981 | 4.100 | 3.857 | 4.045 | 7,897,146 | +0.11(+2.70%) |
Mar 23, 2009 | 3.862 | 3.975 | 3.726 | 3.939 | 12,161,616 | +0.29(+8.07%) |
Mar 20, 2009 | 3.718 | 3.749 | 3.612 | 3.645 | 6,860,499 | -0.08(-2.24%) |
Mar 19, 2009 | 3.875 | 3.901 | 3.677 | 3.728 | 7,428,273 | -0.10(-2.65%) |
Mar 18, 2009 | 3.806 | 3.878 | 3.708 | 3.829 | 6,417,899 | +0.01(+0.39%) |
Mar 17, 2009 | 3.522 | 3.834 | 3.506 | 3.815 | 11,693,838 | +0.26(+7.31%) |
Mar 16, 2009 | 3.677 | 3.829 | 3.537 | 3.555 | 17,994,212 | -0.08(-2.16%) |
Mar 13, 2009 | 3.432 | 3.677 | 3.432 | 3.633 | 19,850,908 | +0.19(+5.41%) |
Mar 12, 2009 | 3.455 | 3.504 | 3.411 | 3.447 | 5,179,669 | +0.01(+0.38%) |
Mar 11, 2009 | 3.560 | 3.592 | 3.359 | 3.434 | 13,711,490 | -0.12(-3.31%) |
Mar 10, 2009 | 3.514 | 3.597 | 3.457 | 3.551 | 8,836,202 | +0.14(+3.97%) |
Mar 09, 2009 | 3.442 | 3.527 | 3.411 | 3.416 | 7,754,571 | -0.02(-0.71%) |
Mar 06, 2009 | 3.352 | 3.457 | 3.331 | 3.440 | 7,887,962 | +0.09(+2.63%) |
Mar 05, 2009 | 3.455 | 3.455 | 3.292 | 3.352 | 6,186,488 | -0.07(-1.91%) |
Mar 04, 2009 | 3.463 | 3.555 | 3.414 | 3.417 | 10,042,555 | +0.08(+2.25%) |
Mar 02, 2009 | 3.355 | 3.434 | 3.282 | 3.342 | 12,364,484 | -0.00(-0.15%) |
Feb 27, 2009 | 3.038 | 3.390 | 2.983 | 3.347 | 15,241,626 | +0.28(+9.17%) |
Feb 26, 2009 | 3.122 | 3.179 | 2.986 | 3.066 | 10,085,923 | +0.01(+0.32%) |
Feb 25, 2009 | 3.113 | 3.167 | 3.024 | 3.056 | 9,187,568 | -0.06(-2.04%) |
Feb 24, 2009 | 3.050 | 3.148 | 3.024 | 3.120 | 5,325,083 | +0.08(+2.47%) |
Feb 23, 2009 | 3.148 | 3.176 | 3.015 | 3.045 | 6,643,344 | -0.10(-3.07%) |
Feb 20, 2009 | 3.127 | 3.267 | 3.102 | 3.141 | 8,525,739 | -0.02(-0.62%) |
Feb 19, 2009 | 3.143 | 3.231 | 3.133 | 3.161 | 6,393,351 | +0.04(+1.36%) |
Feb 18, 2009 | 3.078 | 3.153 | 3.048 | 3.118 | 3,619,136 | +0.08(+2.53%) |
Feb 17, 2009 | 3.066 | 3.102 | 3.004 | 3.042 | 4,726,606 | -0.10(-3.32%) |
Feb 13, 2009 | 3.163 | 3.179 | 3.066 | 3.146 | 2,791,622 | -0.01(-0.31%) |
Feb 12, 2009 | 3.055 | 3.244 | 3.038 | 3.156 | 4,936,112 | -0.07(-2.23%) |
Feb 11, 2009 | 3.221 | 3.305 | 3.135 | 3.228 | 6,787,651 | +0.01(+0.30%) |
Feb 10, 2009 | 3.267 | 3.287 | 3.194 | 3.218 | 3,234,785 | -0.09(-2.67%) |
Feb 09, 2009 | 3.344 | 3.442 | 3.262 | 3.306 | 5,668,397 | -0.05(-1.56%) |
Feb 06, 2009 | 3.194 | 3.372 | 3.145 | 3.359 | 5,158,138 | +0.18(+5.60%) |
Feb 05, 2009 | 3.089 | 3.198 | 3.074 | 3.180 | 3,088,135 | +0.06(+1.88%) |
Feb 04, 2009 | 3.120 | 3.187 | 3.086 | 3.122 | 2,359,913 | +0.00(+0.05%) |
Feb 03, 2009 | 3.084 | 3.131 | 3.042 | 3.120 | 3,391,341 | +0.06(+1.92%) |
Feb 02, 2009 | 3.081 | 3.135 | 3.053 | 3.061 | 3,703,940 | -0.05(-1.47%) |
Jan 30, 2009 | 3.051 | 3.133 | 3.032 | 3.107 | 6,037,470 | +0.06(+1.93%) |
Jan 29, 2009 | 3.033 | 3.081 | 2.989 | 3.048 | 3,586,512 | -0.01(-0.21%) |
Jan 28, 2009 | 3.045 | 3.076 | 2.898 | 3.055 | 4,592,052 | +0.07(+2.24%) |
Jan 27, 2009 | 2.912 | 3.053 | 2.912 | 2.988 | 2,544,021 | +0.09(+3.16%) |
Jan 26, 2009 | 2.911 | 3.043 | 2.873 | 2.896 | 7,832,528 | -0.03(-1.06%) |
Jan 23, 2009 | 2.805 | 2.939 | 2.778 | 2.927 | 7,542,746 | +0.10(+3.65%) |
Jan 22, 2009 | 2.876 | 2.885 | 2.785 | 2.824 | 3,725,379 | -0.05(-1.82%) |
Jan 21, 2009 | 2.837 | 2.899 | 2.837 | 2.876 | 4,958,133 | +0.05(+1.91%) |
Jan 20, 2009 | 2.867 | 2.912 | 2.823 | 2.823 | 4,035,720 | -0.04(-1.54%) |
Jan 16, 2009 | 2.899 | 2.958 | 2.837 | 2.867 | 9,864,583 | +0.02(+0.75%) |
Jan 15, 2009 | 2.783 | 2.886 | 2.715 | 2.845 | 9,177,191 | +0.06(+2.05%) |
Jan 14, 2009 | 2.943 | 2.958 | 2.774 | 2.788 | 9,184,154 | -0.20(-6.67%) |
Jan 13, 2009 | 2.901 | 3.056 | 2.885 | 2.988 | 5,573,100 | +0.04(+1.33%) |
Jan 12, 2009 | 3.024 | 3.104 | 2.908 | 2.948 | 5,722,595 | -0.09(-2.85%) |
Jan 09, 2009 | 3.061 | 3.136 | 3.020 | 3.035 | 8,005,353 | -0.06(-2.01%) |
Jan 08, 2009 | 3.094 | 3.154 | 2.994 | 3.097 | 11,973,867 | +0.02(+0.69%) |
Jan 07, 2009 | 3.238 | 3.259 | 3.055 | 3.076 | 10,888,118 | -0.20(-6.04%) |
Jan 06, 2009 | 3.375 | 3.414 | 3.238 | 3.274 | 10,479,636 | -0.11(-3.19%) |
Jan 05, 2009 | 3.656 | 3.656 | 3.328 | 3.381 | 15,756,119 | -0.34(-9.17%) |
Jan 02, 2009 | 3.635 | 3.746 | 3.617 | 3.723 | 3,548,919 | +0.11(+3.08%) |
Dec 31, 2008 | 3.596 | 3.666 | 3.587 | 3.612 | 2,297,191 | +0.00(+0.00%) |
Dec 30, 2008 | 3.516 | 3.612 | 3.516 | 3.612 | 4,029,289 | +0.10(+2.79%) |
Dec 29, 2008 | 3.406 | 3.519 | 3.313 | 3.514 | 2,071,465 | +0.13(+3.76%) |
Dec 26, 2008 | 3.414 | 3.421 | 3.359 | 3.386 | 452,628 | -0.01(-0.19%) |
Dec 24, 2008 | 3.422 | 3.422 | 3.328 | 3.393 | 1,162,078 | -0.01(-0.43%) |
Dec 23, 2008 | 3.411 | 3.460 | 3.349 | 3.408 | 4,277,979 | +0.01(+0.24%) |
Dec 22, 2008 | 3.426 | 3.432 | 3.334 | 3.399 | 2,436,169 | -0.04(-1.05%) |
Dec 19, 2008 | 3.452 | 3.494 | 3.401 | 3.435 | 4,664,099 | +0.02(+0.48%) |
Dec 18, 2008 | 3.502 | 3.592 | 3.396 | 3.419 | 6,943,461 | -0.10(-2.97%) |
Dec 17, 2008 | 3.391 | 3.574 | 3.326 | 3.524 | 7,913,801 | +0.12(+3.50%) |
Dec 16, 2008 | 3.212 | 3.475 | 3.212 | 3.404 | 5,619,656 | +0.22(+6.82%) |
Dec 15, 2008 | 3.190 | 3.259 | 3.158 | 3.187 | 3,396,199 | +0.00(+0.05%) |
Dec 12, 2008 | 3.140 | 3.238 | 3.109 | 3.185 | 3,346,100 | +0.01(+0.26%) |
Dec 11, 2008 | 3.275 | 3.357 | 3.130 | 3.177 | 3,958,968 | -0.12(-3.76%) |
Dec 10, 2008 | 3.239 | 3.328 | 3.205 | 3.301 | 2,722,555 | +0.10(+3.01%) |
Dec 09, 2008 | 3.225 | 3.308 | 3.171 | 3.205 | 3,786,210 | -0.03(-0.91%) |
Dec 08, 2008 | 3.117 | 3.290 | 3.107 | 3.234 | 6,798,371 | +0.15(+4.99%) |
Dec 05, 2008 | 3.006 | 3.156 | 2.983 | 3.081 | 5,005,846 | +0.04(+1.29%) |
Dec 04, 2008 | 3.058 | 3.223 | 2.991 | 3.042 | 5,732,569 | -0.07(-2.36%) |
Dec 03, 2008 | 3.017 | 3.135 | 2.834 | 3.115 | 5,436,172 | +0.21(+7.32%) |
Dec 02, 2008 | 2.975 | 3.015 | 2.852 | 2.903 | 6,774,001 | -0.01(-0.34%) |