Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.764 | 7.741 | 7.741 | 7.741 | 1,809,494 | -0.01(-0.13%) |
Dec 30, 2009 | 7.754 | 7.793 | 7.711 | 7.751 | 1,568,330 | -0.04(-0.53%) |
Dec 29, 2009 | 7.877 | 7.946 | 7.793 | 7.793 | 1,908,193 | -0.09(-1.20%) |
Dec 28, 2009 | 7.889 | 7.910 | 7.816 | 7.887 | 1,443,870 | +0.05(+0.58%) |
Dec 24, 2009 | 7.727 | 7.874 | 7.727 | 7.842 | 1,069,568 | +0.11(+1.39%) |
Dec 23, 2009 | 7.734 | 7.788 | 7.664 | 7.734 | 3,033,051 | +0.01(+0.15%) |
Dec 22, 2009 | 7.651 | 7.733 | 7.608 | 7.723 | 2,271,822 | +0.08(+1.05%) |
Dec 21, 2009 | 7.596 | 7.708 | 7.561 | 7.642 | 3,285,766 | +0.09(+1.20%) |
Dec 18, 2009 | 7.649 | 7.695 | 7.509 | 7.552 | 3,730,006 | -0.06(-0.81%) |
Dec 17, 2009 | 7.674 | 7.674 | 7.526 | 7.614 | 3,795,355 | -0.12(-1.54%) |
Dec 16, 2009 | 7.757 | 7.801 | 7.682 | 7.733 | 2,677,709 | +0.01(+0.15%) |
Dec 15, 2009 | 7.811 | 7.813 | 7.675 | 7.721 | 3,523,379 | -0.09(-1.21%) |
Dec 14, 2009 | 7.864 | 7.867 | 7.811 | 7.816 | 5,296,935 | +0.16(+2.06%) |
Dec 11, 2009 | 7.747 | 7.773 | 7.626 | 7.658 | 4,438,046 | -0.07(-0.91%) |
Dec 10, 2009 | 7.569 | 7.753 | 7.563 | 7.728 | 4,754,205 | +0.18(+2.45%) |
Dec 09, 2009 | 7.493 | 7.559 | 7.427 | 7.543 | 3,977,588 | +0.05(+0.63%) |
Dec 08, 2009 | 7.294 | 7.512 | 7.290 | 7.496 | 5,623,328 | +0.08(+1.08%) |
Dec 07, 2009 | 7.238 | 7.530 | 7.238 | 7.416 | 4,934,855 | +0.13(+1.73%) |
Dec 04, 2009 | 7.202 | 7.308 | 7.161 | 7.290 | 7,705,627 | +0.22(+3.04%) |
Dec 03, 2009 | 7.108 | 7.165 | 7.067 | 7.075 | 3,624,136 | -0.05(-0.72%) |
Dec 02, 2009 | 7.120 | 7.181 | 7.072 | 7.126 | 6,275,178 | +0.01(+0.08%) |
Dec 01, 2009 | 7.192 | 7.249 | 7.069 | 7.120 | 11,405,423 | +0.17(+2.50%) |
Nov 30, 2009 | 6.999 | 7.022 | 6.918 | 6.947 | 7,584,627 | -0.06(-0.80%) |
Nov 27, 2009 | 6.751 | 7.024 | 6.751 | 7.003 | 2,380,287 | -0.16(-2.18%) |
Nov 25, 2009 | 7.132 | 7.179 | 7.098 | 7.159 | 2,690,677 | +0.09(+1.32%) |
Nov 24, 2009 | 7.049 | 7.122 | 7.004 | 7.066 | 2,609,159 | -0.06(-0.86%) |
Nov 23, 2009 | 7.222 | 7.235 | 7.099 | 7.128 | 4,086,004 | +0.06(+0.91%) |
Nov 20, 2009 | 6.911 | 7.090 | 6.904 | 7.063 | 2,970,200 | +0.01(+0.10%) |
Nov 19, 2009 | 7.034 | 7.112 | 6.957 | 7.056 | 2,702,836 | -0.09(-1.30%) |
Nov 18, 2009 | 7.182 | 7.205 | 7.105 | 7.149 | 1,866,520 | +0.01(+0.10%) |
Nov 17, 2009 | 7.000 | 7.156 | 6.983 | 7.142 | 2,161,355 | +0.05(+0.71%) |
Nov 16, 2009 | 7.075 | 7.166 | 7.036 | 7.092 | 2,633,895 | +0.09(+1.33%) |
Nov 13, 2009 | 6.951 | 7.004 | 6.891 | 6.999 | 2,695,344 | +0.09(+1.31%) |
Nov 12, 2009 | 6.987 | 7.089 | 6.882 | 6.908 | 2,995,264 | -0.13(-1.89%) |
Nov 11, 2009 | 7.065 | 7.136 | 6.990 | 7.042 | 2,518,566 | +0.07(+1.01%) |
Nov 10, 2009 | 6.940 | 7.022 | 6.914 | 6.971 | 2,806,878 | +0.01(+0.21%) |
Nov 09, 2009 | 6.808 | 6.993 | 6.806 | 6.957 | 4,460,480 | +0.26(+3.87%) |
Nov 06, 2009 | 6.577 | 6.739 | 6.546 | 6.698 | 3,280,263 | +0.04(+0.58%) |
Nov 05, 2009 | 6.601 | 6.675 | 6.584 | 6.659 | 7,160,491 | +0.11(+1.69%) |
Nov 04, 2009 | 6.637 | 6.646 | 6.540 | 6.548 | 8,896,001 | +0.02(+0.33%) |
Nov 03, 2009 | 6.527 | 6.586 | 6.384 | 6.527 | 10,147,308 | +0.27(+4.24%) |
Nov 02, 2009 | 6.190 | 6.335 | 6.170 | 6.262 | 5,896,091 | +0.08(+1.32%) |
Oct 30, 2009 | 6.202 | 6.316 | 6.170 | 6.180 | 5,492,945 | -0.07(-1.10%) |
Oct 29, 2009 | 6.134 | 6.284 | 6.064 | 6.249 | 4,892,931 | +0.20(+3.37%) |
Oct 28, 2009 | 6.385 | 6.447 | 6.028 | 6.045 | 8,219,108 | -0.20(-3.15%) |
Oct 27, 2009 | 6.604 | 6.604 | 6.214 | 6.242 | 7,514,466 | -0.30(-4.64%) |
Oct 26, 2009 | 6.728 | 6.801 | 6.481 | 6.546 | 7,525,913 | -0.16(-2.42%) |
Oct 23, 2009 | 6.731 | 6.735 | 6.680 | 6.708 | 5,322,229 | -0.16(-2.30%) |
Oct 22, 2009 | 6.751 | 6.898 | 6.716 | 6.865 | 4,909,882 | +0.11(+1.61%) |
Oct 21, 2009 | 6.765 | 7.004 | 6.752 | 6.756 | 9,004,773 | -0.07(-1.01%) |
Oct 20, 2009 | 6.763 | 6.851 | 6.762 | 6.825 | 4,670,218 | -0.09(-1.31%) |
Oct 19, 2009 | 6.874 | 6.925 | 6.819 | 6.915 | 3,613,436 | +0.10(+1.43%) |
Oct 16, 2009 | 6.831 | 6.885 | 6.723 | 6.818 | 4,768,185 | -0.09(-1.27%) |
Oct 15, 2009 | 6.877 | 6.968 | 6.831 | 6.905 | 3,154,072 | -0.07(-1.07%) |
Oct 14, 2009 | 6.847 | 6.990 | 6.700 | 6.980 | 8,426,482 | +0.27(+4.06%) |
Oct 13, 2009 | 6.735 | 6.804 | 6.696 | 6.708 | 6,323,087 | -0.02(-0.32%) |
Oct 12, 2009 | 6.865 | 6.957 | 6.667 | 6.729 | 2,886,157 | -0.15(-2.21%) |
Oct 09, 2009 | 6.852 | 6.925 | 6.809 | 6.881 | 4,379,555 | +0.03(+0.38%) |
Oct 08, 2009 | 6.762 | 6.858 | 6.679 | 6.855 | 7,206,782 | +0.20(+3.06%) |
Oct 07, 2009 | 6.580 | 6.689 | 6.513 | 6.652 | 4,442,894 | +0.07(+1.02%) |
Oct 06, 2009 | 6.571 | 6.692 | 6.528 | 6.584 | 4,311,765 | +0.08(+1.21%) |
Oct 05, 2009 | 6.440 | 6.528 | 6.374 | 6.505 | 6,814,497 | +0.08(+1.18%) |
Oct 02, 2009 | 6.411 | 6.550 | 6.359 | 6.429 | 5,321,887 | -0.05(-0.82%) |
Oct 01, 2009 | 6.713 | 6.771 | 6.478 | 6.483 | 5,354,226 | -0.22(-3.27%) |
Sep 30, 2009 | 6.829 | 6.832 | 6.604 | 6.702 | 5,910,712 | +0.03(+0.52%) |
Sep 29, 2009 | 6.719 | 6.746 | 6.609 | 6.667 | 3,248,307 | -0.06(-0.87%) |
Sep 28, 2009 | 6.613 | 6.769 | 6.604 | 6.726 | 3,160,085 | +0.15(+2.33%) |
Sep 25, 2009 | 6.548 | 6.692 | 6.510 | 6.573 | 5,272,876 | -0.04(-0.67%) |
Sep 24, 2009 | 6.897 | 6.931 | 6.569 | 6.617 | 8,220,294 | -0.28(-4.03%) |
Sep 23, 2009 | 7.000 | 7.024 | 6.884 | 6.895 | 6,853,672 | -0.13(-1.80%) |
Sep 22, 2009 | 7.003 | 7.110 | 6.971 | 7.022 | 4,155,384 | +0.13(+1.89%) |
Sep 21, 2009 | 6.917 | 6.950 | 6.827 | 6.891 | 5,410,025 | -0.14(-1.96%) |
Sep 18, 2009 | 7.085 | 7.135 | 6.968 | 7.029 | 7,369,532 | -0.15(-2.06%) |
Sep 17, 2009 | 7.216 | 7.314 | 7.148 | 7.176 | 5,301,455 | -0.10(-1.36%) |
Sep 16, 2009 | 7.204 | 7.307 | 7.175 | 7.275 | 5,296,070 | +0.09(+1.22%) |
Sep 15, 2009 | 7.092 | 7.206 | 6.970 | 7.188 | 8,043,962 | +0.17(+2.47%) |
Sep 14, 2009 | 6.903 | 7.076 | 6.903 | 7.014 | 4,614,573 | -0.01(-0.18%) |
Sep 11, 2009 | 7.092 | 7.156 | 6.983 | 7.027 | 6,237,844 | -0.03(-0.39%) |
Sep 10, 2009 | 7.001 | 7.105 | 6.966 | 7.054 | 6,812,892 | +0.06(+0.88%) |
Sep 09, 2009 | 7.060 | 7.095 | 6.894 | 6.993 | 8,157,652 | -0.05(-0.77%) |
Sep 08, 2009 | 7.093 | 7.186 | 7.022 | 7.047 | 6,864,694 | +0.08(+1.21%) |
Sep 04, 2009 | 6.821 | 6.997 | 6.795 | 6.963 | 6,721,678 | +0.18(+2.64%) |
Sep 03, 2009 | 6.510 | 6.796 | 6.503 | 6.784 | 6,772,998 | +0.33(+5.06%) |
Sep 02, 2009 | 6.477 | 6.514 | 6.382 | 6.457 | 9,730,852 | -0.11(-1.66%) |
Sep 01, 2009 | 6.814 | 6.875 | 6.540 | 6.566 | 10,660,740 | -0.30(-4.30%) |
Aug 31, 2009 | 7.001 | 7.016 | 6.814 | 6.861 | 9,840,001 | -0.32(-4.41%) |
Aug 28, 2009 | 7.244 | 7.404 | 7.146 | 7.178 | 7,963,777 | +0.03(+0.38%) |
Aug 27, 2009 | 7.085 | 7.169 | 6.956 | 7.151 | 7,232,564 | +0.09(+1.32%) |
Aug 26, 2009 | 7.059 | 7.118 | 6.977 | 7.057 | 6,649,982 | +0.09(+1.23%) |
Aug 25, 2009 | 6.944 | 7.077 | 6.934 | 6.971 | 6,898,379 | +0.05(+0.72%) |
Aug 24, 2009 | 6.915 | 6.974 | 6.877 | 6.921 | 10,600,281 | +0.06(+0.90%) |
Aug 21, 2009 | 6.765 | 6.872 | 6.725 | 6.860 | 4,709,010 | +0.16(+2.40%) |
Aug 20, 2009 | 6.613 | 6.735 | 6.610 | 6.699 | 2,898,804 | +0.01(+0.21%) |
Aug 19, 2009 | 6.493 | 6.719 | 6.478 | 6.685 | 4,336,878 | -0.02(-0.26%) |
Aug 18, 2009 | 6.515 | 6.715 | 6.493 | 6.702 | 3,731,492 | +0.25(+3.80%) |
Aug 17, 2009 | 6.686 | 6.686 | 6.427 | 6.457 | 3,884,853 | -0.43(-6.21%) |
Aug 14, 2009 | 6.966 | 6.970 | 6.817 | 6.884 | 4,581,229 | -0.00(-0.04%) |
Aug 13, 2009 | 6.749 | 6.901 | 6.626 | 6.887 | 3,220,983 | +0.20(+3.07%) |
Aug 12, 2009 | 6.601 | 6.756 | 6.547 | 6.682 | 4,472,646 | +0.09(+1.44%) |
Aug 11, 2009 | 6.428 | 6.619 | 6.374 | 6.587 | 4,617,552 | -0.05(-0.80%) |
Aug 10, 2009 | 6.680 | 6.748 | 6.594 | 6.640 | 2,977,748 | -0.09(-1.40%) |
Aug 07, 2009 | 6.739 | 6.827 | 6.680 | 6.735 | 5,945,877 | +0.07(+1.05%) |
Aug 06, 2009 | 6.771 | 6.831 | 6.633 | 6.665 | 3,315,525 | -0.13(-1.88%) |
Aug 05, 2009 | 6.872 | 6.872 | 6.644 | 6.792 | 2,955,774 | +0.00(+0.00%) |
Aug 04, 2009 | 6.666 | 6.864 | 6.537 | 6.792 | 4,105,145 | +0.08(+1.22%) |
Aug 03, 2009 | 6.497 | 6.837 | 6.497 | 6.710 | 4,139,738 | +0.33(+5.21%) |
Jul 31, 2009 | 6.322 | 6.455 | 6.318 | 6.378 | 4,700,786 | -0.07(-1.02%) |
Jul 30, 2009 | 5.915 | 6.467 | 5.869 | 6.444 | 12,826,901 | +0.74(+12.88%) |
Jul 29, 2009 | 5.641 | 5.713 | 5.601 | 5.708 | 3,445,698 | -0.00(-0.05%) |
Jul 28, 2009 | 5.703 | 5.769 | 5.654 | 5.711 | 3,662,335 | -0.03(-0.57%) |
Jul 27, 2009 | 5.825 | 5.830 | 5.673 | 5.744 | 3,742,849 | -0.04(-0.69%) |
Jul 24, 2009 | 5.813 | 5.886 | 5.718 | 5.784 | 3,121,887 | -0.02(-0.40%) |
Jul 23, 2009 | 5.614 | 5.913 | 5.614 | 5.807 | 5,788,038 | +0.18(+3.13%) |
Jul 22, 2009 | 5.637 | 5.757 | 5.597 | 5.631 | 4,140,128 | +0.01(+0.26%) |
Jul 21, 2009 | 5.531 | 5.730 | 5.523 | 5.617 | 6,527,789 | +0.20(+3.65%) |
Jul 20, 2009 | 5.329 | 5.446 | 5.283 | 5.419 | 4,394,106 | +0.12(+2.36%) |
Jul 17, 2009 | 5.359 | 5.372 | 5.254 | 5.294 | 4,587,256 | -0.06(-1.15%) |
Jul 16, 2009 | 5.270 | 5.396 | 5.253 | 5.356 | 3,044,882 | +0.06(+1.14%) |
Jul 15, 2009 | 5.182 | 5.330 | 5.182 | 5.296 | 4,487,685 | +0.22(+4.23%) |
Jul 14, 2009 | 5.027 | 5.126 | 5.017 | 5.080 | 4,741,175 | +0.14(+2.87%) |
Jul 13, 2009 | 4.832 | 4.953 | 4.814 | 4.939 | 5,948,827 | +0.11(+2.38%) |
Jul 10, 2009 | 4.759 | 4.844 | 4.719 | 4.824 | 6,326,254 | -0.01(-0.24%) |
Jul 09, 2009 | 5.072 | 5.072 | 4.817 | 4.835 | 7,274,885 | -0.09(-1.83%) |
Jul 08, 2009 | 5.032 | 5.060 | 4.830 | 4.926 | 5,943,875 | -0.08(-1.52%) |
Jul 07, 2009 | 5.301 | 5.301 | 4.989 | 5.002 | 8,718,261 | -0.32(-6.06%) |
Jul 06, 2009 | 5.364 | 5.376 | 5.165 | 5.324 | 12,006,546 | -0.22(-3.93%) |
Jul 02, 2009 | 5.607 | 5.720 | 5.542 | 5.542 | 3,008,008 | -0.23(-4.02%) |
Jul 01, 2009 | 5.782 | 5.908 | 5.769 | 5.774 | 3,548,966 | +0.07(+1.21%) |
Jun 30, 2009 | 5.754 | 5.826 | 5.625 | 5.706 | 3,264,302 | -0.06(-1.12%) |
Jun 29, 2009 | 5.766 | 5.823 | 5.700 | 5.770 | 3,133,710 | +0.03(+0.47%) |
Jun 26, 2009 | 5.800 | 5.862 | 5.683 | 5.743 | 5,290,504 | -0.07(-1.18%) |
Jun 25, 2009 | 5.661 | 5.845 | 5.640 | 5.812 | 7,333,460 | +0.34(+6.13%) |
Jun 24, 2009 | 5.480 | 5.625 | 5.446 | 5.476 | 4,342,521 | +0.03(+0.53%) |
Jun 23, 2009 | 5.455 | 5.511 | 5.343 | 5.447 | 3,829,459 | +0.01(+0.13%) |
Jun 22, 2009 | 5.539 | 5.608 | 5.376 | 5.440 | 5,316,641 | -0.22(-3.90%) |
Jun 19, 2009 | 5.618 | 5.708 | 5.598 | 5.661 | 4,256,664 | +0.10(+1.80%) |
Jun 18, 2009 | 5.506 | 5.608 | 5.384 | 5.561 | 5,329,065 | +0.04(+0.81%) |
Jun 17, 2009 | 5.589 | 5.589 | 5.426 | 5.516 | 4,518,734 | -0.09(-1.69%) |
Jun 16, 2009 | 5.780 | 5.827 | 5.607 | 5.611 | 4,766,790 | -0.09(-1.58%) |
Jun 15, 2009 | 5.978 | 5.978 | 5.665 | 5.701 | 7,222,177 | -0.37(-6.03%) |
Jun 12, 2009 | 5.813 | 6.084 | 5.803 | 6.067 | 10,289,354 | +0.16(+2.74%) |
Jun 11, 2009 | 6.088 | 6.108 | 5.892 | 5.905 | 11,061,514 | -0.16(-2.58%) |
Jun 10, 2009 | 6.239 | 6.259 | 5.962 | 6.061 | 5,367,034 | -0.12(-1.90%) |
Jun 09, 2009 | 6.194 | 6.279 | 6.121 | 6.179 | 3,169,356 | +0.02(+0.30%) |
Jun 08, 2009 | 6.124 | 6.227 | 6.050 | 6.160 | 4,443,431 | +0.11(+1.85%) |
Jun 05, 2009 | 6.038 | 6.083 | 5.906 | 6.048 | 5,857,313 | +0.09(+1.52%) |
Jun 04, 2009 | 5.846 | 6.041 | 5.809 | 5.958 | 6,322,055 | +0.12(+2.01%) |
Jun 03, 2009 | 5.999 | 6.015 | 5.760 | 5.840 | 6,323,785 | -0.28(-4.59%) |
Jun 02, 2009 | 6.134 | 6.295 | 6.062 | 6.121 | 6,496,196 | +0.02(+0.31%) |
Jun 01, 2009 | 5.949 | 6.203 | 5.898 | 6.103 | 6,744,133 | +0.23(+3.98%) |
May 29, 2009 | 5.627 | 5.895 | 5.609 | 5.869 | 6,629,634 | +0.32(+5.73%) |
May 28, 2009 | 5.479 | 5.579 | 5.399 | 5.551 | 4,691,766 | +0.12(+2.27%) |
May 27, 2009 | 5.622 | 5.651 | 5.406 | 5.427 | 4,326,484 | -0.17(-3.00%) |
May 26, 2009 | 5.329 | 5.638 | 5.329 | 5.595 | 5,811,825 | +0.20(+3.72%) |
May 22, 2009 | 5.410 | 5.462 | 5.349 | 5.394 | 3,908,863 | +0.02(+0.37%) |
May 21, 2009 | 5.400 | 5.404 | 5.264 | 5.374 | 7,978,516 | -0.16(-2.95%) |
May 20, 2009 | 5.307 | 5.678 | 5.307 | 5.538 | 10,427,884 | +0.26(+4.89%) |
May 19, 2009 | 5.258 | 5.386 | 5.250 | 5.280 | 5,972,029 | +0.01(+0.19%) |
May 18, 2009 | 5.042 | 5.304 | 5.035 | 5.270 | 5,434,287 | +0.25(+5.06%) |
May 15, 2009 | 4.947 | 5.167 | 4.946 | 5.016 | 6,801,124 | +0.02(+0.49%) |
May 14, 2009 | 4.984 | 5.092 | 4.888 | 4.992 | 6,591,044 | +0.04(+0.87%) |
May 13, 2009 | 5.119 | 5.131 | 4.949 | 4.949 | 11,801,572 | -0.31(-5.86%) |
May 12, 2009 | 5.300 | 5.337 | 5.172 | 5.257 | 9,520,110 | -0.04(-0.81%) |
May 11, 2009 | 5.447 | 5.480 | 5.287 | 5.300 | 8,506,814 | -0.29(-5.23%) |
May 08, 2009 | 5.483 | 5.601 | 5.409 | 5.592 | 8,790,390 | +0.21(+3.94%) |
May 07, 2009 | 5.625 | 5.647 | 5.314 | 5.380 | 8,371,241 | -0.22(-3.84%) |
May 06, 2009 | 5.579 | 5.615 | 5.499 | 5.595 | 6,929,805 | +0.08(+1.43%) |
May 05, 2009 | 5.651 | 5.707 | 5.485 | 5.516 | 10,377,262 | -0.12(-2.14%) |
May 04, 2009 | 5.410 | 5.678 | 5.369 | 5.637 | 7,133,802 | +0.27(+4.94%) |
May 01, 2009 | 5.154 | 5.432 | 5.085 | 5.372 | 9,566,707 | +0.23(+4.49%) |
Apr 30, 2009 | 5.164 | 5.346 | 5.132 | 5.141 | 6,723,408 | +0.07(+1.39%) |
Apr 29, 2009 | 4.993 | 5.134 | 4.987 | 5.070 | 7,991,435 | +0.14(+2.91%) |
Apr 28, 2009 | 4.851 | 4.997 | 4.808 | 4.927 | 6,869,179 | -0.01(-0.26%) |
Apr 27, 2009 | 4.893 | 5.056 | 4.877 | 4.940 | 10,446,719 | -0.11(-2.10%) |
Apr 24, 2009 | 4.992 | 5.088 | 4.936 | 5.046 | 8,841,689 | +0.11(+2.15%) |
Apr 23, 2009 | 4.821 | 4.970 | 4.633 | 4.940 | 8,113,161 | +0.20(+4.17%) |
Apr 22, 2009 | 4.711 | 4.987 | 4.711 | 4.742 | 8,886,033 | -0.08(-1.75%) |
Apr 21, 2009 | 4.553 | 4.878 | 4.553 | 4.827 | 7,402,757 | +0.17(+3.60%) |
Apr 20, 2009 | 4.844 | 4.851 | 4.584 | 4.659 | 6,613,416 | -0.30(-6.01%) |
Apr 17, 2009 | 4.615 | 5.023 | 4.615 | 4.957 | 7,754,067 | +0.29(+6.30%) |
Apr 16, 2009 | 4.714 | 4.716 | 4.595 | 4.663 | 5,967,913 | +0.00(+0.09%) |
Apr 15, 2009 | 4.602 | 4.672 | 4.504 | 4.659 | 3,826,634 | +0.10(+2.23%) |
Apr 14, 2009 | 4.599 | 4.639 | 4.484 | 4.557 | 3,524,335 | -0.05(-1.00%) |
Apr 13, 2009 | 4.552 | 4.635 | 4.497 | 4.603 | 3,254,062 | +0.00(+0.03%) |
Apr 09, 2009 | 4.530 | 4.622 | 4.517 | 4.602 | 4,480,235 | +0.21(+4.76%) |
Apr 08, 2009 | 4.352 | 4.424 | 4.308 | 4.392 | 5,585,792 | +0.09(+2.17%) |
Apr 07, 2009 | 4.402 | 4.402 | 4.286 | 4.299 | 4,569,915 | -0.18(-3.97%) |
Apr 06, 2009 | 4.526 | 4.543 | 4.357 | 4.477 | 4,164,613 | -0.10(-2.28%) |
Apr 03, 2009 | 4.483 | 4.628 | 4.466 | 4.582 | 5,825,023 | +0.08(+1.88%) |
Apr 02, 2009 | 4.412 | 4.566 | 4.377 | 4.497 | 12,309,103 | +0.26(+6.02%) |
Apr 01, 2009 | 4.197 | 4.286 | 4.167 | 4.242 | 7,498,526 | -0.01(-0.14%) |
Mar 31, 2009 | 4.263 | 4.318 | 4.239 | 4.248 | 6,162,688 | +0.00(+0.00%) |
Mar 30, 2009 | 4.428 | 4.454 | 4.180 | 4.248 | 6,435,138 | -0.45(-9.66%) |
Mar 26, 2009 | 4.552 | 4.745 | 4.507 | 4.702 | 7,593,926 | +0.24(+5.36%) |
Mar 25, 2009 | 4.582 | 4.685 | 4.342 | 4.463 | 5,814,350 | -0.12(-2.54%) |
Mar 24, 2009 | 4.570 | 4.660 | 4.473 | 4.579 | 6,388,694 | -0.05(-1.15%) |
Mar 23, 2009 | 4.524 | 4.635 | 4.520 | 4.632 | 5,857,592 | +0.37(+8.61%) |
Mar 20, 2009 | 4.392 | 4.431 | 4.197 | 4.265 | 5,694,145 | -0.11(-2.46%) |
Mar 19, 2009 | 4.498 | 4.552 | 4.354 | 4.372 | 9,667,478 | -0.01(-0.29%) |
Mar 18, 2009 | 4.374 | 4.460 | 4.190 | 4.385 | 9,518,840 | -0.01(-0.33%) |
Mar 17, 2009 | 4.347 | 4.400 | 4.207 | 4.400 | 7,298,366 | +0.09(+1.99%) |
Mar 16, 2009 | 4.210 | 4.461 | 4.207 | 4.314 | 8,098,749 | +0.16(+3.87%) |
Mar 13, 2009 | 4.245 | 4.279 | 4.113 | 4.153 | 0 | -0.05(-1.16%) |
Mar 12, 2009 | 4.004 | 4.223 | 3.932 | 4.202 | 8,402,102 | +0.20(+4.94%) |
Mar 11, 2009 | 4.045 | 4.078 | 3.954 | 4.004 | 9,052,396 | -0.00(-0.07%) |
Mar 10, 2009 | 3.714 | 4.040 | 3.714 | 4.007 | 10,319,559 | +0.35(+9.48%) |
Mar 09, 2009 | 3.627 | 3.777 | 3.604 | 3.660 | 8,319,070 | -0.05(-1.31%) |
Mar 06, 2009 | 3.713 | 3.812 | 3.614 | 3.709 | 0 | +0.03(+0.94%) |
Mar 05, 2009 | 3.861 | 3.924 | 3.600 | 3.674 | 5,891,564 | -0.29(-7.37%) |
Mar 04, 2009 | 3.888 | 4.014 | 3.829 | 3.967 | 7,679,162 | +0.16(+4.18%) |
Mar 02, 2009 | 3.980 | 4.010 | 3.767 | 3.808 | 8,493,072 | -0.24(-5.85%) |
Feb 27, 2009 | 4.000 | 4.134 | 3.981 | 4.044 | 0 | -0.09(-2.29%) |
Feb 26, 2009 | 4.157 | 4.213 | 4.103 | 4.139 | 7,001,152 | +0.02(+0.52%) |
Feb 25, 2009 | 4.104 | 4.203 | 3.984 | 4.117 | 10,736,070 | -0.02(-0.42%) |
Feb 24, 2009 | 3.949 | 4.185 | 3.921 | 4.134 | 6,345,465 | +0.24(+6.22%) |
Feb 23, 2009 | 4.081 | 4.152 | 3.873 | 3.892 | 9,001,453 | -0.17(-4.23%) |
Feb 20, 2009 | 3.908 | 4.136 | 3.908 | 4.064 | 8,584,216 | +0.03(+0.75%) |
Feb 19, 2009 | 4.084 | 4.137 | 4.013 | 4.034 | 7,677,376 | -0.09(-2.09%) |
Feb 18, 2009 | 4.169 | 4.183 | 4.041 | 4.120 | 7,046,069 | -0.01(-0.14%) |
Feb 17, 2009 | 4.235 | 4.252 | 4.091 | 4.126 | 10,042,631 | -0.26(-5.98%) |
Feb 13, 2009 | 4.374 | 4.454 | 4.335 | 4.388 | 8,318,763 | +0.03(+0.69%) |
Feb 12, 2009 | 4.335 | 4.388 | 4.202 | 4.358 | 10,655,452 | -0.01(-0.30%) |
Feb 11, 2009 | 4.372 | 4.424 | 4.311 | 4.371 | 13,496,770 | -0.04(-1.01%) |
Feb 10, 2009 | 4.616 | 4.698 | 4.349 | 4.415 | 16,145,649 | -0.31(-6.58%) |
Feb 09, 2009 | 4.724 | 4.741 | 4.567 | 4.726 | 10,366,247 | +0.06(+1.29%) |
Feb 06, 2009 | 4.510 | 4.758 | 4.484 | 4.666 | 11,607,955 | +0.11(+2.39%) |
Feb 05, 2009 | 4.410 | 4.590 | 4.385 | 4.557 | 10,106,947 | +0.12(+2.61%) |
Feb 04, 2009 | 4.444 | 4.560 | 4.410 | 4.441 | 6,649,040 | +0.01(+0.29%) |
Feb 03, 2009 | 4.331 | 4.445 | 4.283 | 4.428 | 7,388,708 | +0.12(+2.83%) |
Feb 02, 2009 | 4.289 | 4.365 | 4.215 | 4.306 | 8,705,419 | -0.03(-0.73%) |
Jan 30, 2009 | 4.421 | 4.435 | 4.236 | 4.338 | 0 | -0.08(-1.75%) |
Jan 29, 2009 | 4.546 | 4.574 | 4.387 | 4.415 | 10,220,985 | -0.14(-3.08%) |
Jan 28, 2009 | 4.556 | 4.676 | 4.470 | 4.556 | 27,204,400 | -0.15(-3.14%) |
Jan 27, 2009 | 4.481 | 4.784 | 4.408 | 4.703 | 9,882,832 | +0.32(+7.33%) |
Jan 26, 2009 | 4.453 | 4.562 | 4.322 | 4.382 | 8,632,683 | +0.03(+0.69%) |
Jan 23, 2009 | 4.242 | 4.408 | 4.152 | 4.352 | 8,936,705 | +0.06(+1.44%) |
Jan 22, 2009 | 4.203 | 4.369 | 4.139 | 4.291 | 7,733,781 | -0.03(-0.60%) |
Jan 21, 2009 | 4.156 | 4.319 | 4.068 | 4.316 | 6,245,587 | +0.28(+6.85%) |
Jan 20, 2009 | 4.501 | 4.501 | 4.034 | 4.040 | 10,678,709 | -0.42(-9.51%) |
Jan 16, 2009 | 4.681 | 4.693 | 4.369 | 4.464 | 4,662,649 | -0.04(-0.95%) |
Jan 15, 2009 | 4.461 | 4.541 | 4.261 | 4.507 | 8,372,078 | +0.07(+1.52%) |
Jan 14, 2009 | 4.660 | 4.660 | 4.407 | 4.440 | 6,762,214 | -0.29(-6.18%) |
Jan 13, 2009 | 4.919 | 5.027 | 4.629 | 4.732 | 9,325,851 | -0.23(-4.62%) |
Jan 12, 2009 | 5.007 | 5.033 | 4.867 | 4.962 | 8,675,856 | -0.11(-2.23%) |
Jan 09, 2009 | 5.291 | 5.334 | 5.048 | 5.075 | 5,644,618 | -0.21(-3.91%) |
Jan 08, 2009 | 5.240 | 5.331 | 5.188 | 5.281 | 5,626,899 | -0.04(-0.75%) |
Jan 07, 2009 | 5.509 | 5.549 | 5.256 | 5.321 | 5,106,352 | -0.26(-4.65%) |
Jan 06, 2009 | 5.370 | 5.591 | 5.351 | 5.581 | 7,341,615 | +0.29(+5.53%) |
Jan 05, 2009 | 4.984 | 5.397 | 4.926 | 5.288 | 7,899,154 | +0.36(+7.39%) |
Jan 02, 2009 | 4.847 | 4.967 | 4.800 | 4.924 | 0 | +0.10(+2.17%) |