Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.764 | 6.826 | 6.479 | 6.541 | 908,017 | -0.22(-3.30%) |
Sep 29, 2009 | 6.907 | 6.962 | 6.745 | 6.764 | 1,021,381 | +0.08(+1.14%) |
Sep 28, 2009 | 6.522 | 6.919 | 6.466 | 6.688 | 923,133 | +0.23(+3.63%) |
Sep 25, 2009 | 6.417 | 6.615 | 6.342 | 6.454 | 792,540 | -0.01(-0.10%) |
Sep 24, 2009 | 6.900 | 6.950 | 6.442 | 6.460 | 2,729,292 | -0.40(-5.87%) |
Sep 23, 2009 | 6.944 | 7.000 | 6.832 | 6.863 | 2,117,876 | -0.08(-1.16%) |
Sep 22, 2009 | 6.702 | 7.012 | 6.609 | 6.944 | 919,096 | +0.33(+4.97%) |
Sep 21, 2009 | 6.603 | 6.721 | 6.535 | 6.615 | 617,287 | -0.06(-0.93%) |
Sep 18, 2009 | 6.789 | 6.807 | 6.646 | 6.677 | 1,112,011 | -0.08(-1.19%) |
Sep 17, 2009 | 6.944 | 7.179 | 6.727 | 6.758 | 791,124 | +0.02(+0.37%) |
Sep 16, 2009 | 6.705 | 6.969 | 6.640 | 6.733 | 1,341,181 | +0.07(+1.12%) |
Sep 15, 2009 | 6.411 | 6.714 | 6.373 | 6.659 | 1,022,519 | +0.22(+3.37%) |
Sep 14, 2009 | 6.076 | 6.448 | 6.045 | 6.442 | 914,707 | +0.32(+5.27%) |
Sep 11, 2009 | 6.119 | 6.240 | 6.051 | 6.119 | 634,260 | +0.00(+0.00%) |
Sep 10, 2009 | 6.063 | 6.119 | 5.977 | 6.119 | 1,356,530 | +0.06(+0.92%) |
Sep 09, 2009 | 5.964 | 6.175 | 5.958 | 6.063 | 1,294,855 | +0.11(+1.77%) |
Sep 08, 2009 | 5.908 | 6.020 | 5.853 | 5.958 | 1,478,072 | +0.14(+2.34%) |
Sep 04, 2009 | 5.729 | 5.834 | 5.642 | 5.822 | 1,470,636 | +0.09(+1.51%) |
Sep 03, 2009 | 5.580 | 5.747 | 5.524 | 5.735 | 2,089,363 | +0.20(+3.70%) |
Sep 02, 2009 | 5.784 | 5.791 | 5.512 | 5.530 | 1,835,319 | -0.30(-5.11%) |
Sep 01, 2009 | 6.076 | 6.125 | 5.828 | 5.828 | 1,662,653 | -0.31(-5.05%) |
Aug 31, 2009 | 6.256 | 6.280 | 6.088 | 6.138 | 1,475,891 | -0.18(-2.85%) |
Aug 28, 2009 | 6.268 | 6.318 | 6.113 | 6.318 | 2,730,503 | +0.14(+2.21%) |
Aug 27, 2009 | 6.280 | 6.305 | 6.107 | 6.181 | 1,660,040 | -0.06(-0.89%) |
Aug 26, 2009 | 6.256 | 6.305 | 6.163 | 6.237 | 2,810,704 | -0.04(-0.69%) |
Aug 25, 2009 | 6.280 | 6.373 | 6.194 | 6.280 | 1,553,023 | +0.07(+1.20%) |
Aug 24, 2009 | 6.398 | 6.411 | 6.194 | 6.206 | 853,134 | -0.14(-2.15%) |
Aug 21, 2009 | 6.200 | 6.634 | 6.200 | 6.342 | 2,140,062 | +0.19(+3.13%) |
Aug 20, 2009 | 5.915 | 6.187 | 5.902 | 6.150 | 1,511,307 | +0.24(+3.98%) |
Aug 19, 2009 | 5.722 | 5.921 | 5.667 | 5.915 | 1,623,195 | +0.11(+1.81%) |
Aug 18, 2009 | 5.524 | 5.859 | 5.443 | 5.809 | 2,209,319 | +0.45(+8.45%) |
Aug 17, 2009 | 5.493 | 5.524 | 5.326 | 5.357 | 1,417,081 | -0.24(-4.32%) |
Aug 14, 2009 | 5.778 | 5.815 | 5.493 | 5.598 | 1,464,386 | -0.17(-3.01%) |
Aug 13, 2009 | 5.890 | 5.989 | 5.729 | 5.772 | 2,516,652 | -0.11(-1.90%) |
Aug 12, 2009 | 5.561 | 6.082 | 5.456 | 5.884 | 3,370,381 | +0.35(+6.27%) |
Aug 11, 2009 | 5.722 | 5.753 | 5.484 | 5.536 | 1,221,212 | -0.24(-4.18%) |
Aug 10, 2009 | 5.890 | 5.939 | 5.660 | 5.778 | 1,458,079 | -0.18(-3.02%) |
Aug 07, 2009 | 5.660 | 6.175 | 5.623 | 5.958 | 2,094,501 | +0.34(+6.07%) |
Aug 06, 2009 | 5.567 | 5.710 | 5.450 | 5.617 | 1,892,205 | +0.07(+1.34%) |
Aug 05, 2009 | 5.512 | 5.636 | 5.400 | 5.543 | 2,736,486 | +0.02(+0.45%) |
Aug 04, 2009 | 5.158 | 5.651 | 5.158 | 5.518 | 5,514,491 | -0.05(-0.89%) |
Aug 03, 2009 | 5.549 | 5.605 | 5.447 | 5.567 | 1,710,732 | +0.12(+2.28%) |
Jul 31, 2009 | 5.443 | 5.549 | 5.375 | 5.443 | 1,230,927 | -0.01(-0.23%) |
Jul 30, 2009 | 5.295 | 5.567 | 5.233 | 5.456 | 1,236,518 | +0.22(+4.27%) |
Jul 29, 2009 | 5.140 | 5.239 | 5.140 | 5.233 | 656,916 | +0.02(+0.36%) |
Jul 28, 2009 | 5.146 | 5.233 | 5.096 | 5.214 | 1,131,281 | +0.03(+0.60%) |
Jul 27, 2009 | 5.199 | 5.245 | 5.084 | 5.183 | 843,000 | -0.09(-1.65%) |
Jul 24, 2009 | 5.109 | 5.301 | 5.090 | 5.270 | 1,437 | +0.14(+2.66%) |
Jul 23, 2009 | 5.028 | 5.307 | 5.009 | 5.133 | 1,177,378 | +0.11(+2.10%) |
Jul 22, 2009 | 4.972 | 5.096 | 4.954 | 5.028 | 973,506 | +0.00(+0.00%) |
Jul 21, 2009 | 5.140 | 5.146 | 4.935 | 5.028 | 870,925 | -0.10(-1.93%) |
Jul 20, 2009 | 5.071 | 5.208 | 5.022 | 5.127 | 1,138,074 | +0.11(+2.10%) |
Jul 17, 2009 | 5.121 | 5.177 | 4.966 | 5.022 | 1,307,749 | -0.14(-2.64%) |
Jul 16, 2009 | 5.028 | 5.195 | 4.941 | 5.158 | 600,494 | +0.07(+1.46%) |
Jul 15, 2009 | 4.997 | 5.109 | 4.941 | 5.084 | 1,296,812 | +0.15(+3.14%) |
Jul 14, 2009 | 4.830 | 4.941 | 4.693 | 4.929 | 588,579 | +0.08(+1.66%) |
Jul 13, 2009 | 4.743 | 4.873 | 4.743 | 4.848 | 732,062 | +0.16(+3.44%) |
Jul 10, 2009 | 4.625 | 4.712 | 4.575 | 4.687 | 669,639 | +0.04(+0.80%) |
Jul 09, 2009 | 4.786 | 4.799 | 4.650 | 4.650 | 741,270 | -0.11(-2.22%) |
Jul 08, 2009 | 4.972 | 4.972 | 4.644 | 4.755 | 1,826,923 | -0.17(-3.52%) |
Jul 07, 2009 | 5.071 | 5.121 | 4.910 | 4.929 | 1,226,462 | -0.14(-2.69%) |
Jul 06, 2009 | 4.954 | 5.078 | 4.929 | 5.065 | 1,299,249 | +0.08(+1.62%) |
Jul 02, 2009 | 5.171 | 5.214 | 4.985 | 4.985 | 757,932 | -0.32(-5.96%) |
Jul 01, 2009 | 5.226 | 5.329 | 5.226 | 5.301 | 797,247 | +0.12(+2.40%) |
Jun 30, 2009 | 5.146 | 5.236 | 5.078 | 5.177 | 1,386,142 | +0.05(+0.97%) |
Jun 29, 2009 | 5.195 | 5.214 | 5.115 | 5.127 | 800,464 | -0.09(-1.78%) |
Jun 26, 2009 | 4.966 | 5.264 | 4.941 | 5.220 | 1,982,988 | +0.22(+4.34%) |
Jun 25, 2009 | 4.960 | 5.009 | 4.904 | 5.003 | 1,760,861 | +0.01(+0.12%) |
Jun 24, 2009 | 4.929 | 5.146 | 4.929 | 4.997 | 1,817,278 | +0.14(+2.81%) |
Jun 23, 2009 | 4.842 | 4.966 | 4.805 | 4.861 | 1,242,111 | -0.01(-0.25%) |
Jun 22, 2009 | 4.978 | 5.084 | 4.867 | 4.873 | 1,435,604 | -0.17(-3.44%) |
Jun 19, 2009 | 4.960 | 5.071 | 4.910 | 5.047 | 1,971,215 | +0.15(+3.04%) |
Jun 18, 2009 | 4.811 | 4.966 | 4.805 | 4.898 | 1,694,812 | +0.04(+0.89%) |
Jun 17, 2009 | 5.003 | 5.022 | 4.848 | 4.854 | 1,662,144 | -0.07(-1.51%) |
Jun 16, 2009 | 5.078 | 5.115 | 4.854 | 4.929 | 2,193,233 | -0.10(-1.97%) |
Jun 15, 2009 | 5.189 | 5.189 | 4.978 | 5.028 | 1,801,916 | -0.26(-4.92%) |
Jun 12, 2009 | 5.214 | 5.338 | 5.158 | 5.288 | 1,288,416 | +0.06(+1.19%) |
Jun 11, 2009 | 5.264 | 5.332 | 5.202 | 5.226 | 2,244,303 | -0.02(-0.35%) |
Jun 10, 2009 | 5.276 | 5.282 | 5.047 | 5.245 | 2,290,210 | +0.00(+0.00%) |
Jun 09, 2009 | 5.226 | 5.301 | 5.152 | 5.245 | 1,893,255 | +0.03(+0.59%) |
Jun 08, 2009 | 5.394 | 5.406 | 5.146 | 5.214 | 1,865,176 | -0.17(-3.22%) |
Jun 05, 2009 | 5.425 | 5.605 | 5.307 | 5.388 | 2,068,064 | +0.03(+0.58%) |
Jun 04, 2009 | 5.171 | 5.363 | 5.071 | 5.357 | 1,411,779 | +0.21(+4.10%) |
Jun 03, 2009 | 4.910 | 5.146 | 4.693 | 5.146 | 1,519,975 | +0.03(+0.61%) |
Jun 02, 2009 | 4.879 | 5.164 | 4.786 | 5.115 | 2,082,936 | +0.22(+4.43%) |
Jun 01, 2009 | 4.755 | 5.028 | 4.687 | 4.898 | 2,180,262 | +0.24(+5.19%) |
May 29, 2009 | 4.414 | 4.656 | 4.383 | 4.656 | 2,104,633 | +0.25(+5.63%) |
May 28, 2009 | 4.489 | 4.538 | 4.358 | 4.408 | 2,272,512 | -0.04(-0.84%) |
May 27, 2009 | 4.569 | 4.569 | 4.383 | 4.445 | 1,545,213 | -0.15(-3.24%) |
May 26, 2009 | 4.191 | 4.668 | 4.185 | 4.594 | 1,496,746 | +0.32(+7.39%) |
May 22, 2009 | 4.470 | 4.526 | 4.265 | 4.278 | 1,020,074 | -0.17(-3.77%) |
May 21, 2009 | 4.210 | 4.520 | 4.191 | 4.445 | 2,006,168 | +0.07(+1.70%) |
May 20, 2009 | 4.644 | 4.730 | 4.340 | 4.371 | 1,754,977 | -0.15(-3.42%) |
May 19, 2009 | 4.321 | 4.588 | 4.259 | 4.526 | 1,537,642 | +0.07(+1.53%) |
May 18, 2009 | 4.172 | 4.495 | 4.135 | 4.458 | 1,239,535 | +0.35(+8.61%) |
May 15, 2009 | 4.129 | 4.253 | 4.061 | 4.104 | 2,453,464 | -0.06(-1.49%) |
May 14, 2009 | 3.968 | 4.222 | 3.850 | 4.166 | 2,301,092 | +0.23(+5.83%) |
May 13, 2009 | 4.117 | 4.129 | 3.912 | 3.937 | 1,210,341 | -0.27(-6.48%) |
May 12, 2009 | 4.309 | 4.315 | 4.024 | 4.210 | 1,387,576 | -0.06(-1.31%) |
May 11, 2009 | 4.216 | 4.383 | 4.141 | 4.265 | 1,994,182 | -0.11(-2.55%) |
May 08, 2009 | 4.166 | 4.458 | 4.067 | 4.377 | 3,381,954 | +0.35(+8.78%) |
May 07, 2009 | 4.557 | 4.582 | 4.011 | 4.024 | 2,875,481 | -0.40(-8.98%) |
May 06, 2009 | 4.420 | 4.507 | 4.272 | 4.420 | 3,211,843 | +0.02(+0.56%) |
May 05, 2009 | 4.427 | 4.495 | 3.900 | 4.396 | 3,494,931 | -0.50(-10.14%) |
May 04, 2009 | 4.352 | 4.923 | 4.352 | 4.892 | 5,062,226 | +0.68(+16.03%) |
May 01, 2009 | 4.445 | 4.445 | 4.185 | 4.216 | 4,547,305 | -0.19(-4.36%) |
Apr 30, 2009 | 4.569 | 4.662 | 4.383 | 4.408 | 3,477,893 | -0.14(-3.13%) |
Apr 29, 2009 | 4.520 | 4.662 | 4.340 | 4.551 | 3,379,711 | +0.10(+2.23%) |
Apr 28, 2009 | 4.507 | 4.650 | 4.396 | 4.451 | 3,330,646 | -0.13(-2.84%) |
Apr 27, 2009 | 4.842 | 4.960 | 4.451 | 4.582 | 3,046,242 | -0.38(-7.63%) |
Apr 24, 2009 | 4.792 | 5.059 | 4.737 | 4.960 | 2,339,866 | +0.17(+3.49%) |
Apr 23, 2009 | 4.662 | 4.879 | 4.569 | 4.792 | 2,564,713 | +0.15(+3.20%) |
Apr 22, 2009 | 4.668 | 4.848 | 4.532 | 4.644 | 1,645,891 | -0.14(-2.98%) |
Apr 21, 2009 | 4.315 | 4.805 | 4.315 | 4.786 | 1,831,843 | +0.37(+8.27%) |
Apr 20, 2009 | 4.693 | 4.693 | 4.377 | 4.420 | 2,235,917 | -0.30(-6.31%) |
Apr 17, 2009 | 4.340 | 4.861 | 4.247 | 4.718 | 3,024,906 | +0.37(+8.40%) |
Apr 16, 2009 | 3.986 | 4.495 | 3.794 | 4.352 | 4,096,647 | +0.37(+9.35%) |
Apr 15, 2009 | 3.726 | 4.005 | 3.726 | 3.980 | 2,275,504 | +0.17(+4.56%) |
Apr 14, 2009 | 4.191 | 4.247 | 3.782 | 3.807 | 2,317,186 | -0.45(-10.63%) |
Apr 13, 2009 | 4.197 | 4.433 | 3.955 | 4.259 | 2,308,042 | -0.01(-0.29%) |
Apr 09, 2009 | 3.844 | 4.278 | 3.769 | 4.272 | 3,102,405 | +0.52(+13.88%) |
Apr 08, 2009 | 3.745 | 3.974 | 3.627 | 3.751 | 1,734,029 | +0.07(+2.02%) |
Apr 07, 2009 | 3.924 | 3.968 | 3.658 | 3.676 | 2,523,813 | -0.37(-9.05%) |
Apr 06, 2009 | 4.129 | 4.284 | 3.986 | 4.042 | 2,494,717 | +0.01(+0.31%) |
Apr 03, 2009 | 3.825 | 4.042 | 3.745 | 4.030 | 1,775,687 | +0.20(+5.18%) |
Apr 02, 2009 | 3.602 | 3.881 | 3.546 | 3.831 | 1,479,594 | +0.33(+9.57%) |
Apr 01, 2009 | 3.323 | 3.577 | 3.323 | 3.497 | 1,281,190 | +0.08(+2.36%) |
Mar 31, 2009 | 3.335 | 3.484 | 3.255 | 3.416 | 1,615,807 | +0.15(+4.55%) |
Mar 30, 2009 | 3.242 | 3.360 | 3.184 | 3.267 | 995,759 | -0.38(-10.37%) |
Mar 26, 2009 | 3.490 | 3.664 | 3.373 | 3.645 | 1,703,123 | +0.21(+6.14%) |
Mar 25, 2009 | 3.484 | 3.614 | 3.187 | 3.435 | 1,456,739 | -0.04(-1.25%) |
Mar 24, 2009 | 3.497 | 3.776 | 3.422 | 3.478 | 1,378,449 | -0.15(-4.10%) |
Mar 23, 2009 | 3.311 | 3.627 | 3.311 | 3.627 | 1,398,312 | +0.45(+14.04%) |
Mar 20, 2009 | 3.490 | 3.521 | 3.180 | 3.180 | 1,309,965 | -0.29(-8.39%) |
Mar 19, 2009 | 3.689 | 3.838 | 3.447 | 3.472 | 2,112,869 | -0.19(-5.25%) |
Mar 18, 2009 | 3.329 | 3.670 | 3.329 | 3.664 | 2,787,560 | +0.24(+7.07%) |
Mar 17, 2009 | 3.143 | 3.422 | 3.056 | 3.422 | 1,489,590 | +0.26(+8.24%) |
Mar 16, 2009 | 3.366 | 3.435 | 3.137 | 3.162 | 1,305,730 | -0.19(-5.73%) |
Mar 13, 2009 | 3.490 | 3.540 | 3.329 | 3.354 | 0 | -0.12(-3.56%) |
Mar 12, 2009 | 3.211 | 3.546 | 3.143 | 3.478 | 2,556,214 | +0.28(+8.72%) |
Mar 11, 2009 | 3.459 | 3.515 | 3.180 | 3.199 | 1,857,824 | -0.25(-7.19%) |
Mar 10, 2009 | 3.292 | 3.472 | 3.242 | 3.447 | 3,287,183 | +0.27(+8.38%) |
Mar 09, 2009 | 3.236 | 3.298 | 3.162 | 3.180 | 1,892,025 | -0.03(-0.97%) |
Mar 06, 2009 | 3.497 | 3.497 | 3.069 | 3.211 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.472 | 3.490 | 3.280 | 3.373 | 1,977,077 | -0.17(-4.73%) |
Mar 04, 2009 | 3.546 | 3.614 | 3.422 | 3.540 | 2,100,888 | -0.03(-0.87%) |
Mar 02, 2009 | 4.234 | 4.234 | 3.540 | 3.571 | 1,628,779 | -0.32(-8.13%) |
Feb 27, 2009 | 3.887 | 4.061 | 3.831 | 3.887 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.962 | 4.154 | 3.807 | 3.831 | 1,406,790 | -0.11(-2.68%) |
Feb 25, 2009 | 4.036 | 4.110 | 3.800 | 3.937 | 1,636,084 | -0.15(-3.79%) |
Feb 24, 2009 | 3.782 | 4.104 | 3.670 | 4.092 | 1,938,343 | +0.38(+10.18%) |
Feb 23, 2009 | 3.869 | 3.893 | 3.590 | 3.714 | 2,324,237 | -0.11(-2.76%) |
Feb 20, 2009 | 3.720 | 3.887 | 3.590 | 3.819 | 1,729,297 | +0.02(+0.49%) |
Feb 19, 2009 | 3.968 | 4.129 | 3.794 | 3.800 | 1,783,260 | -0.09(-2.39%) |
Feb 18, 2009 | 3.862 | 4.030 | 3.782 | 3.893 | 1,344,513 | +0.04(+0.96%) |
Feb 17, 2009 | 3.986 | 4.110 | 3.831 | 3.856 | 1,580,911 | -0.31(-7.44%) |
Feb 13, 2009 | 4.377 | 4.396 | 4.154 | 4.166 | 1,302,520 | -0.22(-5.08%) |
Feb 12, 2009 | 4.433 | 4.439 | 4.135 | 4.389 | 1,747,636 | -0.12(-2.61%) |
Feb 11, 2009 | 4.458 | 4.557 | 4.346 | 4.507 | 2,341,828 | +0.07(+1.54%) |
Feb 10, 2009 | 4.786 | 4.848 | 4.408 | 4.439 | 1,779,155 | -0.37(-7.73%) |
Feb 09, 2009 | 4.755 | 4.823 | 4.668 | 4.811 | 925,793 | +0.04(+0.91%) |
Feb 06, 2009 | 4.526 | 4.805 | 4.526 | 4.768 | 1,848,908 | +0.20(+4.48%) |
Feb 05, 2009 | 4.681 | 4.699 | 4.408 | 4.563 | 2,957,611 | -0.12(-2.52%) |
Feb 04, 2009 | 4.873 | 4.898 | 4.656 | 4.681 | 2,721,085 | -0.17(-3.58%) |
Feb 03, 2009 | 4.978 | 4.978 | 4.730 | 4.854 | 1,815,103 | -0.16(-3.09%) |
Feb 02, 2009 | 4.923 | 5.034 | 4.786 | 5.009 | 1,709,527 | -0.02(-0.37%) |
Jan 30, 2009 | 5.363 | 5.394 | 4.991 | 5.028 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.623 | 5.629 | 5.257 | 5.270 | 1,792,475 | -0.46(-8.01%) |
Jan 28, 2009 | 5.617 | 5.735 | 5.431 | 5.729 | 2,576,202 | +0.28(+5.12%) |
Jan 27, 2009 | 5.363 | 5.505 | 5.239 | 5.450 | 2,421,810 | +0.14(+2.69%) |
Jan 26, 2009 | 5.288 | 5.493 | 5.195 | 5.307 | 1,251,204 | +0.01(+0.23%) |
Jan 23, 2009 | 5.047 | 5.381 | 4.978 | 5.295 | 1,456,861 | +0.06(+1.07%) |
Jan 22, 2009 | 5.022 | 5.518 | 5.003 | 5.239 | 1,811,145 | +0.05(+0.96%) |
Jan 21, 2009 | 5.288 | 5.288 | 4.885 | 5.189 | 2,934,832 | +0.05(+0.97%) |
Jan 20, 2009 | 5.760 | 5.760 | 5.115 | 5.140 | 1,944,258 | -0.71(-12.09%) |
Jan 16, 2009 | 5.598 | 5.865 | 5.518 | 5.846 | 1,153,953 | +0.32(+5.72%) |
Jan 15, 2009 | 5.363 | 5.654 | 5.109 | 5.530 | 1,352,193 | +0.15(+2.88%) |
Jan 14, 2009 | 5.487 | 5.530 | 5.332 | 5.375 | 838,059 | -0.30(-5.35%) |
Jan 13, 2009 | 5.443 | 5.698 | 5.394 | 5.679 | 1,905,374 | +0.14(+2.58%) |
Jan 12, 2009 | 5.710 | 5.853 | 5.462 | 5.536 | 1,292,184 | -0.32(-5.50%) |
Jan 09, 2009 | 6.132 | 6.132 | 5.828 | 5.859 | 1,116,105 | -0.26(-4.26%) |
Jan 08, 2009 | 6.175 | 6.349 | 6.051 | 6.119 | 742,193 | -0.12(-1.89%) |
Jan 07, 2009 | 6.268 | 6.473 | 6.175 | 6.237 | 1,059,679 | -0.20(-3.18%) |
Jan 06, 2009 | 6.045 | 6.504 | 5.921 | 6.442 | 2,434,642 | +0.42(+6.89%) |
Jan 05, 2009 | 6.262 | 6.318 | 5.921 | 6.026 | 1,874,951 | -0.27(-4.33%) |
Jan 02, 2009 | 6.411 | 6.479 | 6.243 | 6.299 | 0 | -0.10(-1.55%) |
Jan 01, 2009 | 5.964 | 6.491 | 5.871 | 6.398 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.964 | 6.491 | 5.871 | 6.398 | 1,311,514 | +0.48(+8.18%) |
Dec 30, 2008 | 5.921 | 6.004 | 5.741 | 5.915 | 1,233,369 | +0.10(+1.71%) |
Dec 29, 2008 | 6.032 | 6.032 | 5.735 | 5.815 | 1,300,334 | -0.21(-3.50%) |
Dec 26, 2008 | 5.933 | 6.144 | 5.784 | 6.026 | 997,486 | -0.01(-0.10%) |
Dec 24, 2008 | 6.094 | 6.163 | 6.026 | 6.032 | 465,963 | -0.09(-1.42%) |
Dec 23, 2008 | 6.411 | 6.516 | 6.070 | 6.119 | 1,534,433 | -0.27(-4.17%) |
Dec 22, 2008 | 6.758 | 6.770 | 6.082 | 6.386 | 2,023,748 | -0.37(-5.42%) |
Dec 19, 2008 | 6.311 | 6.900 | 6.311 | 6.752 | 4,752,468 | +0.54(+8.68%) |
Dec 18, 2008 | 6.274 | 6.621 | 6.088 | 6.212 | 2,464,309 | -0.04(-0.69%) |
Dec 17, 2008 | 5.772 | 6.504 | 5.617 | 6.256 | 2,071,797 | +0.30(+5.10%) |
Dec 16, 2008 | 5.394 | 5.958 | 4.985 | 5.952 | 1,127,493 | +0.69(+13.07%) |
Dec 15, 2008 | 5.487 | 5.530 | 5.084 | 5.264 | 1,529,525 | -0.28(-5.03%) |
Dec 12, 2008 | 4.985 | 5.580 | 4.985 | 5.543 | 1,631,808 | +0.38(+7.32%) |
Dec 11, 2008 | 5.617 | 5.667 | 4.985 | 5.164 | 2,153,625 | -0.51(-8.96%) |
Dec 10, 2008 | 5.462 | 5.745 | 5.305 | 5.673 | 2,077,119 | +0.27(+4.91%) |
Dec 09, 2008 | 5.920 | 6.047 | 5.359 | 5.407 | 1,821,205 | -0.68(-11.20%) |
Dec 08, 2008 | 5.606 | 6.119 | 5.462 | 6.089 | 1,557,458 | +0.48(+8.61%) |
Dec 05, 2008 | 4.955 | 5.606 | 4.786 | 5.606 | 1,537,307 | +0.57(+11.39%) |
Dec 04, 2008 | 5.057 | 5.383 | 4.906 | 5.033 | 1,080,478 | -0.09(-1.77%) |
Dec 03, 2008 | 4.828 | 5.226 | 4.755 | 5.124 | 2,358,178 | +0.16(+3.16%) |
Dec 02, 2008 | 4.701 | 4.979 | 4.617 | 4.967 | 1,800,832 | +0.43(+9.44%) |
Dec 01, 2008 | 5.256 | 5.256 | 4.496 | 4.538 | 1,631,493 | -0.80(-15.03%) |
Nov 28, 2008 | 5.196 | 5.395 | 5.112 | 5.341 | 666,318 | +0.08(+1.49%) |
Nov 26, 2008 | 4.635 | 5.287 | 4.393 | 5.262 | 2,480,532 | +0.43(+9.00%) |
Nov 25, 2008 | 5.130 | 5.130 | 4.502 | 4.828 | 3,801,720 | -0.24(-4.65%) |
Nov 24, 2008 | 4.152 | 5.124 | 4.104 | 5.063 | 3,016,912 | +1.00(+24.48%) |
Nov 21, 2008 | 4.074 | 4.134 | 3.609 | 4.068 | 2,954,364 | +0.16(+4.17%) |
Nov 20, 2008 | 4.357 | 4.460 | 3.862 | 3.905 | 2,374,626 | -0.52(-11.73%) |
Nov 19, 2008 | 5.069 | 5.081 | 4.418 | 4.424 | 1,627,213 | -0.68(-13.25%) |
Nov 18, 2008 | 5.371 | 5.504 | 4.858 | 5.099 | 1,847,312 | -0.24(-4.52%) |
Nov 17, 2008 | 5.274 | 5.540 | 5.087 | 5.341 | 1,773,696 | +0.04(+0.68%) |
Nov 14, 2008 | 5.812 | 5.812 | 5.250 | 5.305 | 1,969,374 | -0.72(-12.01%) |
Nov 13, 2008 | 5.739 | 6.035 | 5.510 | 6.029 | 3,019,762 | +0.36(+6.39%) |
Nov 12, 2008 | 5.926 | 5.987 | 5.606 | 5.667 | 1,946,512 | -0.38(-6.29%) |
Nov 11, 2008 | 6.228 | 6.281 | 5.902 | 6.047 | 2,394,169 | -0.30(-4.75%) |
Nov 10, 2008 | 6.874 | 7.115 | 6.264 | 6.349 | 1,214,883 | -0.43(-6.32%) |
Nov 07, 2008 | 6.590 | 6.777 | 6.430 | 6.777 | 2,012,132 | +0.24(+3.69%) |
Nov 06, 2008 | 6.729 | 6.825 | 6.481 | 6.536 | 1,509,882 | -0.31(-4.58%) |
Nov 05, 2008 | 7.151 | 7.332 | 6.825 | 6.850 | 1,114,698 | -0.53(-7.20%) |
Nov 04, 2008 | 7.212 | 7.471 | 7.097 | 7.381 | 1,514,518 | +0.34(+4.80%) |
Nov 03, 2008 | 6.711 | 7.254 | 6.711 | 7.043 | 1,090,260 | +0.10(+1.39%) |
Oct 31, 2008 | 6.312 | 6.982 | 6.288 | 6.946 | 1,416,697 | +0.56(+8.69%) |
Oct 30, 2008 | 6.445 | 6.463 | 6.210 | 6.391 | 1,642,025 | +0.13(+2.02%) |
Oct 29, 2008 | 6.168 | 6.487 | 5.987 | 6.264 | 2,007,684 | +0.37(+6.24%) |
Oct 28, 2008 | 5.558 | 5.962 | 5.087 | 5.896 | 1,657,465 | +0.65(+12.30%) |
Oct 27, 2008 | 5.709 | 5.938 | 5.232 | 5.250 | 2,235,447 | -0.53(-9.09%) |
Oct 24, 2008 | 5.860 | 6.065 | 5.721 | 5.775 | 2,080,367 | -0.42(-6.73%) |
Oct 23, 2008 | 6.433 | 6.554 | 5.649 | 6.192 | 2,677,920 | -0.25(-3.93%) |
Oct 22, 2008 | 6.638 | 6.898 | 6.282 | 6.445 | 1,192,063 | -0.32(-4.73%) |
Oct 21, 2008 | 6.819 | 7.006 | 6.753 | 6.765 | 1,783,388 | -0.14(-2.10%) |
Oct 20, 2008 | 6.928 | 7.013 | 6.753 | 6.910 | 1,210,171 | +0.02(+0.35%) |
Oct 17, 2008 | 6.916 | 7.296 | 6.747 | 6.886 | 1,592,385 | -0.13(-1.81%) |
Oct 16, 2008 | 7.073 | 7.320 | 6.445 | 7.013 | 2,137,284 | +0.01(+0.09%) |
Oct 15, 2008 | 7.598 | 7.682 | 6.554 | 7.006 | 1,114,255 | -0.85(-10.83%) |
Oct 14, 2008 | 8.527 | 8.527 | 7.405 | 7.857 | 1,882,177 | -0.07(-0.91%) |
Oct 13, 2008 | 8.328 | 8.328 | 7.393 | 7.930 | 1,736,846 | +0.27(+3.55%) |
Oct 10, 2008 | 6.669 | 7.803 | 6.252 | 7.658 | 2,869,948 | +0.71(+10.25%) |
Oct 09, 2008 | 8.069 | 8.292 | 6.874 | 6.946 | 3,123,912 | -0.99(-12.47%) |
Oct 08, 2008 | 7.598 | 8.141 | 7.429 | 7.936 | 2,889,793 | +0.14(+1.78%) |
Oct 07, 2008 | 8.352 | 8.395 | 7.797 | 7.797 | 2,305,783 | -0.52(-6.24%) |
Oct 06, 2008 | 8.413 | 8.425 | 8.111 | 8.316 | 2,084,925 | -0.24(-2.75%) |
Oct 03, 2008 | 8.877 | 9.058 | 8.539 | 8.551 | 2,319,361 | -0.11(-1.25%) |
Oct 02, 2008 | 8.992 | 9.052 | 8.630 | 8.660 | 1,825,146 | -0.39(-4.33%) |