Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.042 | 6.926 | 6.926 | 6.926 | 943,725 | -0.10(-1.38%) |
Dec 30, 2009 | 6.955 | 7.071 | 6.868 | 7.023 | 1,303,810 | +0.06(+0.83%) |
Dec 29, 2009 | 7.042 | 7.042 | 6.878 | 6.965 | 1,680,323 | -0.08(-1.10%) |
Dec 28, 2009 | 7.168 | 7.236 | 6.965 | 7.042 | 1,380,841 | -0.12(-1.62%) |
Dec 24, 2009 | 7.149 | 7.187 | 6.984 | 7.158 | 1,313,326 | +0.01(+0.14%) |
Dec 23, 2009 | 7.149 | 7.197 | 7.013 | 7.149 | 3,003,890 | +0.07(+0.96%) |
Dec 22, 2009 | 6.868 | 7.255 | 6.704 | 7.081 | 10,495,829 | +0.78(+12.44%) |
Dec 21, 2009 | 6.278 | 6.452 | 6.191 | 6.297 | 1,724,214 | +0.03(+0.46%) |
Dec 18, 2009 | 6.278 | 6.288 | 6.065 | 6.268 | 2,153,607 | +0.03(+0.47%) |
Dec 17, 2009 | 6.152 | 6.288 | 6.109 | 6.239 | 2,065,981 | +0.05(+0.78%) |
Dec 16, 2009 | 6.191 | 6.307 | 6.191 | 6.191 | 1,292,077 | +0.00(+0.00%) |
Dec 15, 2009 | 6.172 | 6.288 | 6.075 | 6.191 | 1,320,264 | +0.02(+0.31%) |
Dec 14, 2009 | 6.152 | 6.220 | 6.027 | 6.172 | 1,134,762 | +0.10(+1.59%) |
Dec 11, 2009 | 6.104 | 6.220 | 5.988 | 6.075 | 879,901 | -0.01(-0.16%) |
Dec 10, 2009 | 6.259 | 6.278 | 5.997 | 6.085 | 2,500,672 | -0.13(-2.03%) |
Dec 09, 2009 | 6.375 | 6.394 | 6.056 | 6.210 | 2,753,631 | -0.16(-2.58%) |
Dec 08, 2009 | 6.413 | 6.549 | 6.307 | 6.375 | 3,460,817 | -0.11(-1.64%) |
Dec 07, 2009 | 6.462 | 6.655 | 6.404 | 6.481 | 2,127,910 | +0.02(+0.30%) |
Dec 04, 2009 | 6.375 | 6.597 | 6.220 | 6.462 | 3,047,602 | +0.11(+1.67%) |
Dec 03, 2009 | 6.075 | 6.520 | 5.941 | 6.355 | 8,269,544 | +0.33(+5.46%) |
Dec 02, 2009 | 5.553 | 6.056 | 5.475 | 6.027 | 5,445,560 | +0.47(+8.54%) |
Dec 01, 2009 | 5.417 | 5.562 | 5.369 | 5.553 | 3,914,802 | +0.18(+3.42%) |
Nov 30, 2009 | 5.465 | 5.475 | 5.204 | 5.369 | 2,124,953 | -0.08(-1.42%) |
Nov 27, 2009 | 5.311 | 5.494 | 5.156 | 5.446 | 1,095,897 | -0.10(-1.75%) |
Nov 25, 2009 | 5.553 | 5.601 | 5.456 | 5.543 | 846,545 | +0.00(+0.00%) |
Nov 24, 2009 | 5.562 | 5.601 | 5.446 | 5.543 | 1,614,250 | -0.03(-0.52%) |
Nov 23, 2009 | 5.678 | 5.804 | 5.523 | 5.572 | 1,827,475 | +0.02(+0.35%) |
Nov 20, 2009 | 5.417 | 5.678 | 5.417 | 5.553 | 1,688,921 | -0.12(-2.05%) |
Nov 19, 2009 | 5.843 | 5.881 | 5.523 | 5.669 | 2,163,171 | -0.26(-4.40%) |
Nov 18, 2009 | 5.997 | 6.017 | 5.833 | 5.930 | 1,386,951 | -0.09(-1.45%) |
Nov 17, 2009 | 5.978 | 6.075 | 5.881 | 6.017 | 1,458,500 | +0.02(+0.32%) |
Nov 16, 2009 | 5.978 | 6.181 | 5.968 | 5.997 | 3,647,104 | +0.09(+1.47%) |
Nov 13, 2009 | 5.910 | 6.017 | 5.828 | 5.910 | 1,668,102 | +0.01(+0.16%) |
Nov 12, 2009 | 6.065 | 6.172 | 5.852 | 5.901 | 2,405,319 | -0.12(-1.93%) |
Nov 11, 2009 | 5.804 | 6.036 | 5.768 | 6.017 | 1,851,435 | +0.28(+4.89%) |
Nov 10, 2009 | 5.765 | 5.823 | 5.611 | 5.736 | 1,480,726 | -0.05(-0.84%) |
Nov 09, 2009 | 5.611 | 5.891 | 5.582 | 5.785 | 1,493,545 | +0.25(+4.55%) |
Nov 06, 2009 | 5.611 | 5.794 | 5.475 | 5.533 | 1,917,116 | -0.13(-2.22%) |
Nov 05, 2009 | 5.417 | 5.688 | 5.291 | 5.659 | 2,420,065 | +0.36(+6.75%) |
Nov 04, 2009 | 5.475 | 5.659 | 5.291 | 5.301 | 2,408,864 | -0.04(-0.72%) |
Nov 03, 2009 | 5.369 | 5.427 | 5.204 | 5.340 | 3,258,105 | -0.10(-1.78%) |
Nov 02, 2009 | 5.330 | 5.582 | 5.291 | 5.436 | 4,388,738 | +0.11(+2.00%) |
Oct 30, 2009 | 5.611 | 5.611 | 5.204 | 5.330 | 5,719,767 | -0.33(-5.81%) |
Oct 29, 2009 | 5.717 | 5.978 | 5.591 | 5.659 | 3,220,458 | -0.02(-0.34%) |
Oct 28, 2009 | 6.191 | 6.471 | 5.620 | 5.678 | 6,473,411 | -0.84(-12.91%) |
Oct 27, 2009 | 6.597 | 6.762 | 6.404 | 6.520 | 3,173,408 | -0.09(-1.32%) |
Oct 26, 2009 | 6.684 | 6.897 | 6.510 | 6.607 | 3,984,122 | -0.05(-0.73%) |
Oct 23, 2009 | 6.713 | 7.013 | 6.597 | 6.655 | 3,552,008 | -0.22(-3.23%) |
Oct 22, 2009 | 6.849 | 6.926 | 6.675 | 6.878 | 1,451,348 | +0.02(+0.28%) |
Oct 21, 2009 | 6.878 | 7.207 | 6.820 | 6.858 | 2,318,572 | -0.05(-0.70%) |
Oct 20, 2009 | 6.926 | 7.134 | 6.868 | 6.907 | 2,014,051 | +0.01(+0.14%) |
Oct 19, 2009 | 6.936 | 7.062 | 6.800 | 6.897 | 1,663,647 | +0.01(+0.14%) |
Oct 16, 2009 | 7.052 | 7.110 | 6.771 | 6.887 | 2,679,130 | -0.24(-3.39%) |
Oct 15, 2009 | 7.332 | 7.332 | 7.071 | 7.129 | 1,911,618 | -0.24(-3.28%) |
Oct 14, 2009 | 7.410 | 7.439 | 7.197 | 7.371 | 2,175,268 | +0.19(+2.70%) |
Oct 13, 2009 | 7.274 | 7.448 | 7.129 | 7.178 | 2,296,966 | -0.10(-1.33%) |
Oct 12, 2009 | 7.255 | 7.381 | 7.149 | 7.274 | 2,434,328 | +0.13(+1.76%) |
Oct 09, 2009 | 6.665 | 7.158 | 6.607 | 7.149 | 2,791,173 | +0.46(+6.95%) |
Oct 08, 2009 | 6.655 | 6.723 | 6.481 | 6.684 | 2,547,241 | +0.12(+1.77%) |
Oct 07, 2009 | 6.617 | 6.675 | 6.530 | 6.568 | 1,055,366 | -0.06(-0.88%) |
Oct 06, 2009 | 6.568 | 6.752 | 6.481 | 6.626 | 1,715,534 | +0.14(+2.09%) |
Oct 05, 2009 | 6.152 | 6.530 | 6.152 | 6.491 | 2,403,600 | +0.38(+6.17%) |
Oct 02, 2009 | 6.085 | 6.220 | 5.852 | 6.114 | 4,770,124 | -0.04(-0.63%) |
Oct 01, 2009 | 6.636 | 6.713 | 6.056 | 6.152 | 5,943,340 | -0.50(-7.56%) |
Sep 30, 2009 | 6.771 | 6.916 | 6.520 | 6.655 | 2,183,738 | -0.09(-1.29%) |
Sep 29, 2009 | 6.897 | 6.984 | 6.675 | 6.742 | 1,509,667 | -0.15(-2.11%) |
Sep 28, 2009 | 6.655 | 6.965 | 6.568 | 6.887 | 1,374,920 | +0.24(+3.64%) |
Sep 25, 2009 | 6.791 | 6.907 | 6.481 | 6.646 | 1,846,369 | -0.18(-2.69%) |
Sep 24, 2009 | 7.013 | 7.158 | 6.684 | 6.829 | 2,268,065 | -0.17(-2.49%) |
Sep 23, 2009 | 6.994 | 7.255 | 6.974 | 7.004 | 2,467,050 | +0.08(+1.12%) |
Sep 22, 2009 | 6.791 | 7.052 | 6.771 | 6.926 | 1,630,190 | +0.16(+2.43%) |
Sep 21, 2009 | 6.781 | 6.868 | 6.675 | 6.762 | 2,594,118 | -0.12(-1.69%) |
Sep 18, 2009 | 6.945 | 7.052 | 6.858 | 6.878 | 2,768,271 | -0.04(-0.56%) |
Sep 17, 2009 | 7.197 | 7.313 | 6.810 | 6.916 | 3,702,423 | -0.29(-4.03%) |
Sep 16, 2009 | 7.255 | 7.323 | 7.100 | 7.207 | 1,933,164 | -0.02(-0.27%) |
Sep 15, 2009 | 7.139 | 7.255 | 7.100 | 7.226 | 1,664,601 | +0.11(+1.49%) |
Sep 14, 2009 | 6.926 | 7.163 | 6.863 | 7.120 | 1,742,952 | +0.12(+1.66%) |
Sep 11, 2009 | 7.178 | 7.236 | 6.858 | 7.004 | 2,362,853 | -0.15(-2.16%) |
Sep 10, 2009 | 6.742 | 7.216 | 6.723 | 7.158 | 6,187,205 | +0.39(+5.71%) |
Sep 09, 2009 | 6.442 | 6.820 | 6.317 | 6.771 | 3,461,713 | +0.28(+4.32%) |
Sep 08, 2009 | 6.481 | 6.520 | 6.288 | 6.491 | 2,194,378 | +0.03(+0.45%) |
Sep 04, 2009 | 6.249 | 6.462 | 6.201 | 6.462 | 3,042,942 | +0.17(+2.77%) |
Sep 03, 2009 | 6.075 | 6.346 | 6.007 | 6.288 | 4,220,223 | +0.23(+3.83%) |
Sep 02, 2009 | 5.707 | 6.123 | 5.601 | 6.056 | 7,579,381 | +0.61(+11.14%) |
Sep 01, 2009 | 5.301 | 5.649 | 5.272 | 5.449 | 5,456,941 | +0.09(+1.67%) |
Aug 31, 2009 | 5.407 | 5.475 | 5.272 | 5.359 | 1,522,842 | -0.10(-1.77%) |
Aug 28, 2009 | 5.727 | 5.727 | 5.407 | 5.456 | 2,520,098 | -0.04(-0.70%) |
Aug 27, 2009 | 5.485 | 5.543 | 5.262 | 5.494 | 2,871,758 | -0.04(-0.70%) |
Aug 26, 2009 | 5.427 | 5.698 | 5.427 | 5.533 | 2,283,212 | +0.07(+1.24%) |
Aug 25, 2009 | 5.553 | 5.601 | 5.388 | 5.465 | 2,797,371 | -0.06(-1.05%) |
Aug 24, 2009 | 5.688 | 5.785 | 5.475 | 5.523 | 2,384,595 | -0.15(-2.73%) |
Aug 21, 2009 | 5.727 | 5.775 | 5.514 | 5.678 | 2,218,797 | +0.05(+0.86%) |
Aug 20, 2009 | 5.494 | 5.727 | 5.485 | 5.630 | 4,143,986 | +0.16(+3.01%) |
Aug 19, 2009 | 5.330 | 5.562 | 5.291 | 5.465 | 2,124,542 | +0.01(+0.18%) |
Aug 18, 2009 | 5.224 | 5.523 | 5.214 | 5.456 | 2,928,931 | +0.28(+5.42%) |
Aug 17, 2009 | 5.369 | 5.388 | 5.146 | 5.175 | 3,377,209 | -0.35(-6.30%) |
Aug 14, 2009 | 5.649 | 5.765 | 5.388 | 5.523 | 3,671,323 | -0.27(-4.67%) |
Aug 13, 2009 | 5.872 | 5.872 | 5.620 | 5.794 | 2,437,189 | -0.01(-0.17%) |
Aug 12, 2009 | 5.514 | 5.881 | 5.494 | 5.804 | 3,923,705 | +0.31(+5.63%) |
Aug 11, 2009 | 5.833 | 5.939 | 5.446 | 5.494 | 4,571,969 | -0.37(-6.27%) |
Aug 10, 2009 | 5.843 | 5.939 | 5.833 | 5.862 | 2,757,798 | -0.02(-0.33%) |
Aug 07, 2009 | 5.959 | 6.094 | 5.823 | 5.881 | 3,796,606 | +0.00(+0.00%) |
Aug 06, 2009 | 6.259 | 6.278 | 5.804 | 5.881 | 4,386,989 | -0.33(-5.30%) |
Aug 05, 2009 | 6.239 | 6.336 | 6.162 | 6.210 | 2,791,508 | -0.04(-0.62%) |
Aug 04, 2009 | 6.268 | 6.384 | 6.162 | 6.249 | 3,447,946 | -0.03(-0.46%) |
Aug 03, 2009 | 6.133 | 6.423 | 6.114 | 6.278 | 6,520,134 | +0.22(+3.67%) |
Jul 31, 2009 | 6.056 | 6.162 | 5.959 | 6.056 | 3,641,272 | +0.00(+0.00%) |
Jul 30, 2009 | 5.910 | 6.133 | 5.736 | 6.056 | 14,541,224 | +0.64(+11.79%) |
Jul 29, 2009 | 5.611 | 5.804 | 5.272 | 5.417 | 4,746,682 | -0.17(-3.11%) |
Jul 28, 2009 | 5.765 | 5.959 | 5.514 | 5.591 | 4,251,968 | -0.20(-3.51%) |
Jul 27, 2009 | 5.814 | 5.833 | 5.611 | 5.794 | 3,208,603 | +0.12(+2.04%) |
Jul 24, 2009 | 5.640 | 5.727 | 5.485 | 5.678 | 1,724,088 | -0.05(-0.84%) |
Jul 23, 2009 | 5.611 | 5.828 | 5.562 | 5.727 | 3,106,873 | +0.10(+1.72%) |
Jul 22, 2009 | 5.436 | 5.669 | 5.359 | 5.630 | 2,867,146 | +0.15(+2.65%) |
Jul 21, 2009 | 5.514 | 5.514 | 5.301 | 5.485 | 4,036,319 | -0.02(-0.35%) |
Jul 20, 2009 | 5.562 | 5.746 | 5.436 | 5.504 | 4,381,994 | -0.01(-0.18%) |
Jul 17, 2009 | 5.349 | 5.562 | 5.233 | 5.514 | 3,452,890 | +0.16(+3.07%) |
Jul 16, 2009 | 5.127 | 5.427 | 5.079 | 5.349 | 5,047,497 | +0.17(+3.36%) |
Jul 15, 2009 | 4.933 | 5.262 | 4.933 | 5.175 | 5,873,423 | +0.34(+7.00%) |
Jul 14, 2009 | 4.759 | 4.837 | 4.672 | 4.837 | 3,322,906 | +0.07(+1.42%) |
Jul 13, 2009 | 4.624 | 4.769 | 4.498 | 4.769 | 2,513,478 | +0.04(+0.82%) |
Jul 10, 2009 | 4.430 | 4.769 | 4.334 | 4.730 | 5,682,255 | +0.27(+6.07%) |
Jul 09, 2009 | 4.276 | 4.488 | 4.179 | 4.459 | 8,953,371 | +0.33(+7.96%) |
Jul 08, 2009 | 4.198 | 4.237 | 3.985 | 4.131 | 3,425,586 | -0.01(-0.23%) |
Jul 07, 2009 | 4.314 | 4.353 | 4.092 | 4.140 | 3,130,568 | -0.15(-3.60%) |
Jul 06, 2009 | 4.517 | 4.566 | 4.218 | 4.295 | 2,541,135 | -0.21(-4.72%) |
Jul 02, 2009 | 4.517 | 4.634 | 4.343 | 4.508 | 2,573,376 | -0.07(-1.48%) |
Jul 01, 2009 | 4.566 | 4.721 | 4.498 | 4.575 | 2,222,982 | +0.01(+0.21%) |
Jun 30, 2009 | 4.595 | 4.634 | 4.421 | 4.566 | 3,371,656 | +0.02(+0.43%) |
Jun 29, 2009 | 4.353 | 4.585 | 4.334 | 4.546 | 3,315,457 | +0.18(+4.21%) |
Jun 26, 2009 | 4.334 | 4.498 | 4.256 | 4.363 | 6,681,488 | -0.01(-0.22%) |
Jun 25, 2009 | 4.324 | 4.382 | 4.150 | 4.372 | 1,376,365 | +0.11(+2.49%) |
Jun 24, 2009 | 4.189 | 4.363 | 4.189 | 4.266 | 2,133,164 | +0.13(+3.04%) |
Jun 23, 2009 | 4.208 | 4.247 | 3.966 | 4.140 | 2,488,062 | -0.06(-1.38%) |
Jun 22, 2009 | 4.527 | 4.537 | 4.169 | 4.198 | 2,317,567 | -0.36(-7.86%) |
Jun 19, 2009 | 4.556 | 4.672 | 4.508 | 4.556 | 3,638,345 | +0.05(+1.07%) |
Jun 18, 2009 | 4.653 | 4.769 | 4.440 | 4.508 | 3,298,495 | -0.17(-3.72%) |
Jun 17, 2009 | 4.595 | 4.856 | 4.401 | 4.682 | 3,486,706 | +0.09(+1.89%) |
Jun 16, 2009 | 4.537 | 4.750 | 4.527 | 4.595 | 3,988,470 | +0.06(+1.28%) |
Jun 15, 2009 | 4.605 | 4.672 | 4.430 | 4.537 | 2,752,796 | -0.17(-3.70%) |
Jun 12, 2009 | 4.779 | 4.827 | 4.643 | 4.711 | 3,265,691 | -0.10(-2.01%) |
Jun 11, 2009 | 4.721 | 4.856 | 4.711 | 4.808 | 2,888,642 | +0.13(+2.69%) |
Jun 10, 2009 | 4.788 | 4.837 | 4.624 | 4.682 | 3,804,398 | -0.02(-0.41%) |
Jun 09, 2009 | 4.469 | 4.759 | 4.450 | 4.701 | 3,820,472 | +0.39(+8.97%) |
Jun 08, 2009 | 4.295 | 4.440 | 4.237 | 4.314 | 1,225,757 | -0.09(-1.98%) |
Jun 05, 2009 | 4.450 | 4.527 | 4.324 | 4.401 | 1,552,045 | -0.01(-0.22%) |
Jun 04, 2009 | 4.450 | 4.624 | 4.314 | 4.411 | 2,626,508 | +0.03(+0.66%) |
Jun 03, 2009 | 4.392 | 4.459 | 4.237 | 4.382 | 2,440,299 | -0.04(-0.88%) |
Jun 02, 2009 | 4.624 | 4.663 | 4.363 | 4.421 | 4,699,724 | -0.24(-5.19%) |
Jun 01, 2009 | 4.450 | 4.721 | 4.430 | 4.663 | 2,095,458 | +0.28(+6.40%) |
May 29, 2009 | 4.266 | 4.440 | 4.198 | 4.382 | 1,887,903 | +0.11(+2.49%) |
May 28, 2009 | 4.324 | 4.392 | 4.072 | 4.276 | 2,328,117 | +0.01(+0.23%) |
May 27, 2009 | 4.227 | 4.459 | 4.160 | 4.266 | 1,965,254 | +0.04(+0.92%) |
May 26, 2009 | 4.082 | 4.247 | 4.063 | 4.227 | 1,844,765 | +0.09(+2.10%) |
May 22, 2009 | 4.131 | 4.256 | 4.082 | 4.140 | 2,839,804 | +0.05(+1.18%) |
May 21, 2009 | 4.053 | 4.160 | 3.927 | 4.092 | 4,600,730 | +0.03(+0.71%) |
May 20, 2009 | 3.840 | 4.208 | 3.840 | 4.063 | 5,749,148 | +0.11(+2.69%) |
May 19, 2009 | 3.792 | 4.102 | 3.724 | 3.956 | 4,064,863 | +0.19(+5.14%) |
May 18, 2009 | 3.598 | 3.811 | 3.598 | 3.763 | 2,378,696 | +0.23(+6.58%) |
May 15, 2009 | 3.579 | 3.831 | 3.531 | 3.531 | 1,761,607 | +0.00(+0.00%) |
May 14, 2009 | 3.231 | 3.637 | 3.231 | 3.531 | 3,097,633 | +0.31(+9.61%) |
May 13, 2009 | 3.463 | 3.463 | 3.221 | 3.221 | 3,387,871 | -0.26(-7.50%) |
May 12, 2009 | 3.715 | 3.763 | 3.415 | 3.482 | 2,732,606 | -0.23(-6.25%) |
May 11, 2009 | 3.763 | 3.937 | 3.579 | 3.715 | 2,452,651 | -0.11(-2.78%) |
May 08, 2009 | 3.879 | 3.937 | 3.628 | 3.821 | 2,294,199 | +0.00(+0.00%) |
May 07, 2009 | 4.189 | 4.227 | 3.598 | 3.821 | 4,614,391 | -0.27(-6.62%) |
May 06, 2009 | 4.256 | 4.353 | 3.995 | 4.092 | 2,475,010 | -0.15(-3.42%) |
May 05, 2009 | 4.285 | 4.324 | 4.164 | 4.237 | 1,704,595 | -0.12(-2.67%) |
May 04, 2009 | 4.111 | 4.411 | 4.111 | 4.353 | 2,591,496 | +0.24(+5.88%) |
May 01, 2009 | 4.140 | 4.218 | 4.063 | 4.111 | 3,553,471 | -0.06(-1.39%) |
Apr 30, 2009 | 4.459 | 4.730 | 4.169 | 4.169 | 7,672,484 | +0.24(+6.16%) |
Apr 29, 2009 | 3.724 | 4.053 | 3.705 | 3.927 | 2,362,740 | +0.25(+6.84%) |
Apr 28, 2009 | 3.686 | 3.773 | 3.628 | 3.676 | 1,279,955 | -0.03(-0.78%) |
Apr 27, 2009 | 3.705 | 3.821 | 3.686 | 3.705 | 1,614,912 | -0.09(-2.30%) |
Apr 24, 2009 | 3.792 | 3.860 | 3.686 | 3.792 | 3,731,222 | +0.06(+1.55%) |
Apr 23, 2009 | 3.918 | 3.947 | 3.628 | 3.734 | 2,951,656 | -0.08(-2.03%) |
Apr 22, 2009 | 3.811 | 4.014 | 3.782 | 3.811 | 3,836,862 | -0.06(-1.50%) |
Apr 21, 2009 | 3.676 | 3.869 | 3.511 | 3.869 | 3,896,159 | +0.29(+8.11%) |
Apr 20, 2009 | 3.947 | 3.966 | 3.560 | 3.579 | 2,445,884 | -0.41(-10.19%) |
Apr 17, 2009 | 3.811 | 4.034 | 3.695 | 3.985 | 2,273,322 | +0.18(+4.83%) |
Apr 16, 2009 | 3.647 | 3.869 | 3.550 | 3.802 | 2,532,214 | +0.29(+8.26%) |
Apr 15, 2009 | 3.647 | 3.715 | 3.434 | 3.511 | 2,462,110 | -0.14(-3.71%) |
Apr 14, 2009 | 3.502 | 3.792 | 3.492 | 3.647 | 2,705,577 | +0.15(+4.43%) |
Apr 13, 2009 | 3.511 | 3.511 | 3.337 | 3.492 | 2,632,360 | -0.03(-0.82%) |
Apr 09, 2009 | 3.289 | 3.579 | 3.289 | 3.521 | 4,311,170 | +0.28(+8.66%) |
Apr 08, 2009 | 3.115 | 3.260 | 3.115 | 3.241 | 3,068,980 | +0.15(+5.02%) |
Apr 07, 2009 | 2.999 | 3.245 | 2.970 | 3.086 | 3,463,969 | +0.00(+0.00%) |
Apr 06, 2009 | 3.057 | 3.154 | 2.941 | 3.086 | 3,572,647 | -0.01(-0.31%) |
Apr 03, 2009 | 2.902 | 3.183 | 2.805 | 3.095 | 2,981,048 | +0.20(+7.02%) |
Apr 02, 2009 | 2.786 | 3.163 | 2.747 | 2.892 | 5,409,084 | +0.16(+6.03%) |
Apr 01, 2009 | 2.612 | 2.728 | 2.467 | 2.728 | 2,946,697 | +0.13(+4.83%) |
Mar 31, 2009 | 2.447 | 2.680 | 2.438 | 2.602 | 1,874,319 | +0.19(+8.03%) |
Mar 30, 2009 | 2.612 | 2.651 | 2.389 | 2.409 | 2,505,582 | -0.14(-5.32%) |
Mar 26, 2009 | 2.515 | 2.767 | 2.438 | 2.544 | 8,261,345 | +0.04(+1.54%) |
Mar 25, 2009 | 2.505 | 2.592 | 2.380 | 2.505 | 2,258,866 | +0.03(+1.17%) |
Mar 24, 2009 | 2.680 | 2.680 | 2.467 | 2.476 | 1,080,440 | -0.17(-6.57%) |
Mar 23, 2009 | 2.525 | 2.651 | 2.273 | 2.651 | 2,233,133 | +0.44(+19.65%) |
Mar 20, 2009 | 2.476 | 2.476 | 2.109 | 2.215 | 3,775,397 | -0.23(-9.49%) |
Mar 19, 2009 | 2.283 | 2.515 | 2.147 | 2.447 | 2,422,537 | +0.26(+11.95%) |
Mar 18, 2009 | 2.147 | 2.239 | 2.080 | 2.186 | 2,698,662 | -0.01(-0.44%) |
Mar 17, 2009 | 2.080 | 2.206 | 2.031 | 2.196 | 1,565,370 | +0.13(+6.07%) |
Mar 16, 2009 | 2.225 | 2.254 | 2.041 | 2.070 | 1,714,368 | -0.13(-5.73%) |
Mar 13, 2009 | 2.031 | 2.244 | 2.031 | 2.196 | 2,314,323 | +0.18(+9.13%) |
Mar 12, 2009 | 1.896 | 2.080 | 1.819 | 2.012 | 2,866,629 | +0.17(+9.47%) |
Mar 11, 2009 | 1.935 | 2.031 | 1.799 | 1.838 | 2,128,687 | -0.10(-5.00%) |
Mar 10, 2009 | 1.790 | 1.935 | 1.741 | 1.935 | 2,665,049 | +0.25(+14.94%) |
Mar 09, 2009 | 1.722 | 1.799 | 1.615 | 1.683 | 1,327,737 | -0.04(-2.25%) |
Mar 06, 2009 | 1.780 | 1.810 | 1.703 | 1.722 | 2,078,030 | -0.03(-1.66%) |
Mar 05, 2009 | 1.780 | 1.867 | 1.751 | 1.751 | 2,087,984 | -0.02(-1.09%) |
Mar 04, 2009 | 1.586 | 1.828 | 1.567 | 1.770 | 2,983,995 | +0.20(+12.96%) |
Mar 02, 2009 | 1.596 | 1.635 | 1.548 | 1.567 | 2,129,180 | -0.09(-5.26%) |
Feb 27, 2009 | 1.819 | 1.838 | 1.548 | 1.654 | 3,459,205 | -0.18(-10.00%) |
Feb 26, 2009 | 1.954 | 1.973 | 1.838 | 1.838 | 1,658,852 | -0.02(-1.04%) |
Feb 25, 2009 | 1.973 | 2.031 | 1.838 | 1.857 | 2,482,851 | -0.08(-4.00%) |
Feb 24, 2009 | 1.896 | 2.012 | 1.799 | 1.935 | 3,329,495 | +0.06(+3.09%) |
Feb 23, 2009 | 2.225 | 2.244 | 1.877 | 1.877 | 1,885,470 | -0.27(-12.61%) |
Feb 20, 2009 | 2.177 | 2.283 | 2.080 | 2.147 | 1,651,342 | -0.02(-0.89%) |
Feb 19, 2009 | 2.592 | 2.592 | 2.167 | 2.167 | 1,323,764 | -0.33(-13.18%) |
Feb 18, 2009 | 2.563 | 2.651 | 2.486 | 2.496 | 2,012,570 | -0.06(-2.27%) |
Feb 17, 2009 | 2.631 | 2.738 | 2.496 | 2.554 | 1,813,143 | -0.15(-5.38%) |
Feb 13, 2009 | 2.457 | 2.786 | 2.447 | 2.699 | 2,078,469 | +0.02(+0.72%) |
Feb 12, 2009 | 2.603 | 2.709 | 2.437 | 2.680 | 1,169,585 | +0.16(+6.54%) |
Feb 11, 2009 | 2.573 | 2.796 | 2.457 | 2.515 | 1,487,325 | -0.05(-1.89%) |
Feb 10, 2009 | 2.805 | 2.902 | 2.544 | 2.563 | 1,152,907 | -0.22(-7.99%) |
Feb 09, 2009 | 2.776 | 2.854 | 2.709 | 2.786 | 1,085,113 | -0.01(-0.35%) |
Feb 06, 2009 | 2.651 | 2.825 | 2.651 | 2.796 | 1,371,175 | +0.15(+5.86%) |
Feb 05, 2009 | 2.476 | 2.776 | 2.447 | 2.641 | 1,457,665 | +0.14(+5.41%) |
Feb 04, 2009 | 2.399 | 2.563 | 2.360 | 2.505 | 1,250,953 | +0.11(+4.44%) |
Feb 03, 2009 | 2.380 | 2.438 | 2.322 | 2.399 | 871,952 | +0.05(+2.06%) |
Feb 02, 2009 | 2.235 | 2.380 | 2.177 | 2.351 | 1,699,632 | +0.11(+4.74%) |
Jan 30, 2009 | 2.399 | 2.467 | 2.244 | 2.244 | 881,505 | -0.13(-5.31%) |
Jan 29, 2009 | 2.476 | 2.515 | 2.331 | 2.370 | 1,002,025 | -0.09(-3.54%) |
Jan 28, 2009 | 2.544 | 2.592 | 2.447 | 2.457 | 1,784,892 | +0.02(+0.79%) |
Jan 27, 2009 | 2.438 | 2.496 | 2.360 | 2.438 | 850,027 | +0.07(+2.86%) |
Jan 26, 2009 | 2.418 | 2.515 | 2.322 | 2.370 | 930,153 | -0.04(-1.61%) |
Jan 23, 2009 | 2.177 | 2.515 | 2.118 | 2.409 | 1,328,005 | +0.18(+8.26%) |
Jan 22, 2009 | 2.264 | 2.322 | 2.060 | 2.225 | 1,261,758 | -0.07(-2.95%) |
Jan 21, 2009 | 2.341 | 2.447 | 2.128 | 2.293 | 1,696,191 | -0.01(-0.42%) |
Jan 20, 2009 | 2.563 | 2.670 | 2.302 | 2.302 | 1,120,886 | -0.31(-11.85%) |
Jan 16, 2009 | 2.709 | 2.825 | 2.515 | 2.612 | 1,397,268 | -0.06(-2.17%) |
Jan 15, 2009 | 2.467 | 2.680 | 2.302 | 2.670 | 1,824,982 | +0.19(+7.81%) |
Jan 14, 2009 | 2.641 | 2.699 | 2.447 | 2.476 | 1,449,926 | -0.23(-8.57%) |
Jan 13, 2009 | 2.757 | 2.854 | 2.641 | 2.709 | 1,790,205 | -0.05(-1.75%) |
Jan 12, 2009 | 2.709 | 2.854 | 2.563 | 2.757 | 2,342,961 | +0.03(+1.06%) |
Jan 09, 2009 | 2.970 | 2.989 | 2.631 | 2.728 | 2,295,993 | -0.24(-8.14%) |
Jan 08, 2009 | 2.786 | 2.999 | 2.738 | 2.970 | 2,230,919 | +0.15(+5.50%) |
Jan 07, 2009 | 2.979 | 2.979 | 2.680 | 2.815 | 2,673,104 | -0.19(-6.43%) |
Jan 06, 2009 | 2.505 | 3.124 | 2.438 | 3.008 | 3,032,645 | +0.52(+21.01%) |
Jan 05, 2009 | 2.293 | 2.534 | 2.128 | 2.486 | 2,074,314 | +0.22(+9.83%) |