Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.059 | 6.096 | 5.749 | 5.928 | 1,379,331 | -0.22(-3.53%) |
Oct 29, 2009 | 5.997 | 6.158 | 5.978 | 6.145 | 699,302 | +0.22(+3.77%) |
Oct 28, 2009 | 6.300 | 6.368 | 5.916 | 5.922 | 791,225 | -0.41(-6.46%) |
Oct 27, 2009 | 6.436 | 6.529 | 6.319 | 6.331 | 458,391 | -0.06(-0.87%) |
Oct 26, 2009 | 6.529 | 6.653 | 6.368 | 6.387 | 460,988 | -0.10(-1.53%) |
Oct 23, 2009 | 6.591 | 6.598 | 6.467 | 6.486 | 817,248 | -0.16(-2.42%) |
Oct 22, 2009 | 6.486 | 6.678 | 6.344 | 6.647 | 534,609 | +0.17(+2.58%) |
Oct 21, 2009 | 6.523 | 6.734 | 6.467 | 6.480 | 816,155 | -0.04(-0.66%) |
Oct 20, 2009 | 6.405 | 6.560 | 6.405 | 6.523 | 569,554 | -0.17(-2.59%) |
Oct 19, 2009 | 6.610 | 6.783 | 6.579 | 6.697 | 568,235 | +0.11(+1.69%) |
Oct 16, 2009 | 6.666 | 6.690 | 6.567 | 6.585 | 670,506 | -0.14(-2.03%) |
Oct 15, 2009 | 6.523 | 6.777 | 6.505 | 6.721 | 1,333,307 | +0.22(+3.33%) |
Oct 14, 2009 | 6.505 | 6.573 | 6.418 | 6.505 | 710,206 | +0.11(+1.74%) |
Oct 13, 2009 | 6.505 | 6.529 | 6.362 | 6.393 | 485,139 | -0.11(-1.62%) |
Oct 12, 2009 | 6.505 | 6.560 | 6.449 | 6.498 | 406,233 | +0.03(+0.48%) |
Oct 09, 2009 | 6.368 | 6.498 | 6.350 | 6.467 | 753,118 | +0.11(+1.75%) |
Oct 08, 2009 | 6.331 | 6.455 | 6.288 | 6.356 | 1,153,390 | +0.10(+1.58%) |
Oct 07, 2009 | 6.195 | 6.313 | 6.182 | 6.257 | 541,344 | +0.01(+0.10%) |
Oct 06, 2009 | 6.331 | 6.461 | 6.151 | 6.251 | 948,141 | -0.03(-0.49%) |
Oct 05, 2009 | 6.337 | 6.461 | 6.226 | 6.282 | 1,366,943 | -0.03(-0.49%) |
Oct 02, 2009 | 6.158 | 6.430 | 6.040 | 6.313 | 1,561,968 | +0.04(+0.59%) |
Oct 01, 2009 | 6.474 | 6.721 | 6.145 | 6.275 | 2,768,843 | -0.26(-3.98%) |
Sep 30, 2009 | 6.759 | 6.821 | 6.474 | 6.536 | 908,737 | -0.22(-3.30%) |
Sep 29, 2009 | 6.901 | 6.957 | 6.740 | 6.759 | 1,022,191 | +0.08(+1.14%) |
Sep 28, 2009 | 6.517 | 6.913 | 6.461 | 6.683 | 923,866 | +0.23(+3.63%) |
Sep 25, 2009 | 6.412 | 6.610 | 6.337 | 6.449 | 793,169 | -0.01(-0.10%) |
Sep 24, 2009 | 6.895 | 6.944 | 6.436 | 6.455 | 2,731,457 | -0.40(-5.87%) |
Sep 23, 2009 | 6.938 | 6.994 | 6.827 | 6.858 | 2,119,556 | -0.08(-1.16%) |
Sep 22, 2009 | 6.697 | 7.006 | 6.604 | 6.938 | 919,825 | +0.33(+4.97%) |
Sep 21, 2009 | 6.598 | 6.715 | 6.529 | 6.610 | 617,776 | -0.06(-0.93%) |
Sep 18, 2009 | 6.783 | 6.802 | 6.641 | 6.672 | 1,112,894 | -0.08(-1.19%) |
Sep 17, 2009 | 6.938 | 7.174 | 6.721 | 6.752 | 791,751 | +0.02(+0.37%) |
Sep 16, 2009 | 6.700 | 6.963 | 6.635 | 6.728 | 1,342,245 | +0.07(+1.12%) |
Sep 15, 2009 | 6.405 | 6.709 | 6.368 | 6.653 | 1,023,331 | +0.22(+3.37%) |
Sep 14, 2009 | 6.071 | 6.443 | 6.040 | 6.436 | 915,433 | +0.32(+5.27%) |
Sep 11, 2009 | 6.114 | 6.235 | 6.046 | 6.114 | 634,763 | +0.00(+0.00%) |
Sep 10, 2009 | 6.059 | 6.114 | 5.972 | 6.114 | 1,357,606 | +0.06(+0.92%) |
Sep 09, 2009 | 5.959 | 6.170 | 5.953 | 6.059 | 1,295,882 | +0.11(+1.77%) |
Sep 08, 2009 | 5.904 | 6.015 | 5.848 | 5.953 | 1,479,244 | +0.14(+2.34%) |
Sep 04, 2009 | 5.724 | 5.829 | 5.637 | 5.817 | 1,471,802 | +0.09(+1.51%) |
Sep 03, 2009 | 5.575 | 5.743 | 5.520 | 5.730 | 2,091,021 | +0.20(+3.70%) |
Sep 02, 2009 | 5.780 | 5.786 | 5.507 | 5.526 | 1,836,775 | -0.30(-5.11%) |
Sep 01, 2009 | 6.071 | 6.121 | 5.823 | 5.823 | 1,663,972 | -0.31(-5.05%) |
Aug 31, 2009 | 6.251 | 6.275 | 6.083 | 6.133 | 1,477,062 | -0.18(-2.85%) |
Aug 28, 2009 | 6.263 | 6.313 | 6.108 | 6.313 | 2,732,669 | +0.14(+2.21%) |
Aug 27, 2009 | 6.275 | 6.300 | 6.102 | 6.176 | 1,661,356 | -0.06(-0.89%) |
Aug 26, 2009 | 6.251 | 6.300 | 6.158 | 6.232 | 2,812,934 | -0.04(-0.69%) |
Aug 25, 2009 | 6.275 | 6.368 | 6.189 | 6.275 | 1,554,255 | +0.07(+1.20%) |
Aug 24, 2009 | 6.393 | 6.405 | 6.189 | 6.201 | 853,811 | -0.14(-2.15%) |
Aug 21, 2009 | 6.195 | 6.628 | 6.195 | 6.337 | 2,141,760 | +0.19(+3.12%) |
Aug 20, 2009 | 5.910 | 6.182 | 5.898 | 6.145 | 1,512,506 | +0.24(+3.98%) |
Aug 19, 2009 | 5.718 | 5.916 | 5.662 | 5.910 | 1,624,482 | +0.11(+1.81%) |
Aug 18, 2009 | 5.520 | 5.854 | 5.439 | 5.805 | 2,211,072 | +0.45(+8.45%) |
Aug 17, 2009 | 5.489 | 5.520 | 5.321 | 5.352 | 1,418,205 | -0.24(-4.32%) |
Aug 14, 2009 | 5.774 | 5.811 | 5.489 | 5.594 | 1,465,547 | -0.17(-3.01%) |
Aug 13, 2009 | 5.885 | 5.984 | 5.724 | 5.767 | 2,518,648 | -0.11(-1.90%) |
Aug 12, 2009 | 5.557 | 6.077 | 5.451 | 5.879 | 3,373,055 | +0.35(+6.27%) |
Aug 11, 2009 | 5.718 | 5.749 | 5.479 | 5.532 | 1,222,181 | -0.24(-4.18%) |
Aug 10, 2009 | 5.885 | 5.935 | 5.656 | 5.774 | 1,459,236 | -0.18(-3.02%) |
Aug 07, 2009 | 5.656 | 6.170 | 5.619 | 5.953 | 2,096,162 | +0.34(+6.07%) |
Aug 06, 2009 | 5.563 | 5.705 | 5.445 | 5.613 | 1,893,706 | +0.07(+1.34%) |
Aug 05, 2009 | 5.507 | 5.631 | 5.396 | 5.538 | 2,738,656 | +0.02(+0.45%) |
Aug 04, 2009 | 5.154 | 5.647 | 5.154 | 5.513 | 5,518,866 | -0.05(-0.89%) |
Aug 03, 2009 | 5.544 | 5.600 | 5.442 | 5.563 | 1,712,089 | +0.12(+2.28%) |
Jul 31, 2009 | 5.439 | 5.544 | 5.371 | 5.439 | 1,231,904 | -0.01(-0.23%) |
Jul 30, 2009 | 5.290 | 5.563 | 5.228 | 5.451 | 1,237,498 | +0.22(+4.27%) |
Jul 29, 2009 | 5.136 | 5.235 | 5.136 | 5.228 | 657,437 | +0.02(+0.36%) |
Jul 28, 2009 | 5.142 | 5.228 | 5.092 | 5.210 | 1,132,179 | +0.03(+0.60%) |
Jul 27, 2009 | 5.194 | 5.241 | 5.080 | 5.179 | 843,669 | -0.09(-1.65%) |
Jul 24, 2009 | 5.105 | 5.297 | 5.086 | 5.266 | 1,438 | +0.14(+2.66%) |
Jul 23, 2009 | 5.024 | 5.303 | 5.005 | 5.129 | 1,178,312 | +0.11(+2.10%) |
Jul 22, 2009 | 4.968 | 5.092 | 4.950 | 5.024 | 974,279 | +0.00(+0.00%) |
Jul 21, 2009 | 5.136 | 5.142 | 4.931 | 5.024 | 871,616 | -0.10(-1.93%) |
Jul 20, 2009 | 5.067 | 5.204 | 5.018 | 5.123 | 1,138,976 | +0.11(+2.10%) |
Jul 17, 2009 | 5.117 | 5.173 | 4.962 | 5.018 | 1,308,787 | -0.14(-2.64%) |
Jul 16, 2009 | 5.024 | 5.191 | 4.937 | 5.154 | 600,971 | +0.07(+1.46%) |
Jul 15, 2009 | 4.993 | 5.105 | 4.937 | 5.080 | 1,297,840 | +0.15(+3.14%) |
Jul 14, 2009 | 4.826 | 4.937 | 4.690 | 4.925 | 589,046 | +0.08(+1.66%) |
Jul 13, 2009 | 4.739 | 4.869 | 4.739 | 4.844 | 732,643 | +0.16(+3.44%) |
Jul 10, 2009 | 4.621 | 4.708 | 4.572 | 4.683 | 670,170 | +0.04(+0.80%) |
Jul 09, 2009 | 4.782 | 4.795 | 4.646 | 4.646 | 741,858 | -0.11(-2.22%) |
Jul 08, 2009 | 4.968 | 4.968 | 4.640 | 4.751 | 1,828,372 | -0.17(-3.52%) |
Jul 07, 2009 | 5.067 | 5.117 | 4.906 | 4.925 | 1,227,435 | -0.14(-2.69%) |
Jul 06, 2009 | 4.950 | 5.074 | 4.925 | 5.061 | 1,300,280 | +0.08(+1.62%) |
Jul 02, 2009 | 5.167 | 5.210 | 4.981 | 4.981 | 758,533 | -0.32(-5.96%) |
Jul 01, 2009 | 5.222 | 5.324 | 5.222 | 5.297 | 797,879 | +0.12(+2.40%) |
Jun 30, 2009 | 5.142 | 5.232 | 5.074 | 5.173 | 1,387,242 | +0.05(+0.97%) |
Jun 29, 2009 | 5.191 | 5.210 | 5.111 | 5.123 | 801,099 | -0.09(-1.78%) |
Jun 26, 2009 | 4.962 | 5.259 | 4.937 | 5.216 | 1,984,562 | +0.22(+4.34%) |
Jun 25, 2009 | 4.956 | 5.005 | 4.900 | 4.999 | 1,762,258 | +0.01(+0.12%) |
Jun 24, 2009 | 4.925 | 5.142 | 4.925 | 4.993 | 1,818,719 | +0.14(+2.81%) |
Jun 23, 2009 | 4.838 | 4.962 | 4.801 | 4.857 | 1,243,097 | -0.01(-0.25%) |
Jun 22, 2009 | 4.974 | 5.080 | 4.863 | 4.869 | 1,436,743 | -0.17(-3.44%) |
Jun 19, 2009 | 4.956 | 5.067 | 4.906 | 5.043 | 1,972,779 | +0.15(+3.04%) |
Jun 18, 2009 | 4.807 | 4.962 | 4.801 | 4.894 | 1,696,156 | +0.04(+0.89%) |
Jun 17, 2009 | 4.999 | 5.018 | 4.844 | 4.851 | 1,663,463 | -0.07(-1.51%) |
Jun 16, 2009 | 5.074 | 5.111 | 4.851 | 4.925 | 2,194,973 | -0.10(-1.97%) |
Jun 15, 2009 | 5.185 | 5.185 | 4.974 | 5.024 | 1,803,345 | -0.26(-4.92%) |
Jun 12, 2009 | 5.210 | 5.334 | 5.154 | 5.284 | 1,289,438 | +0.06(+1.19%) |
Jun 11, 2009 | 5.259 | 5.328 | 5.197 | 5.222 | 2,246,083 | -0.02(-0.35%) |
Jun 10, 2009 | 5.272 | 5.278 | 5.043 | 5.241 | 2,292,026 | +0.00(+0.00%) |
Jun 09, 2009 | 5.222 | 5.297 | 5.148 | 5.241 | 1,894,756 | +0.03(+0.59%) |
Jun 08, 2009 | 5.390 | 5.402 | 5.142 | 5.210 | 1,866,656 | -0.17(-3.22%) |
Jun 05, 2009 | 5.420 | 5.600 | 5.303 | 5.383 | 2,069,705 | +0.03(+0.58%) |
Jun 04, 2009 | 5.167 | 5.359 | 5.067 | 5.352 | 1,412,899 | +0.21(+4.10%) |
Jun 03, 2009 | 4.906 | 5.142 | 4.690 | 5.142 | 1,521,181 | +0.03(+0.61%) |
Jun 02, 2009 | 4.875 | 5.160 | 4.782 | 5.111 | 2,084,588 | +0.22(+4.43%) |
Jun 01, 2009 | 4.751 | 5.024 | 4.683 | 4.894 | 2,181,992 | +0.24(+5.19%) |
May 29, 2009 | 4.411 | 4.652 | 4.380 | 4.652 | 2,106,303 | +0.25(+5.63%) |
May 28, 2009 | 4.485 | 4.535 | 4.355 | 4.405 | 2,274,315 | -0.04(-0.84%) |
May 27, 2009 | 4.566 | 4.566 | 4.380 | 4.442 | 1,546,439 | -0.15(-3.24%) |
May 26, 2009 | 4.188 | 4.665 | 4.182 | 4.590 | 1,497,934 | +0.32(+7.39%) |
May 22, 2009 | 4.466 | 4.522 | 4.262 | 4.274 | 1,020,883 | -0.17(-3.77%) |
May 21, 2009 | 4.206 | 4.516 | 4.188 | 4.442 | 2,007,760 | +0.07(+1.70%) |
May 20, 2009 | 4.640 | 4.727 | 4.336 | 4.367 | 1,756,369 | -0.15(-3.42%) |
May 19, 2009 | 4.318 | 4.584 | 4.256 | 4.522 | 1,538,861 | +0.07(+1.53%) |
May 18, 2009 | 4.169 | 4.491 | 4.132 | 4.454 | 1,240,519 | +0.35(+8.61%) |
May 15, 2009 | 4.126 | 4.250 | 4.058 | 4.101 | 2,455,410 | -0.06(-1.49%) |
May 14, 2009 | 3.965 | 4.219 | 3.847 | 4.163 | 2,302,918 | +0.23(+5.83%) |
May 13, 2009 | 4.113 | 4.126 | 3.909 | 3.934 | 1,211,301 | -0.27(-6.48%) |
May 12, 2009 | 4.305 | 4.312 | 4.020 | 4.206 | 1,388,677 | -0.06(-1.31%) |
May 11, 2009 | 4.213 | 4.380 | 4.138 | 4.262 | 1,995,764 | -0.11(-2.55%) |
May 08, 2009 | 4.163 | 4.454 | 4.064 | 4.374 | 3,384,637 | +0.35(+8.78%) |
May 07, 2009 | 4.553 | 4.578 | 4.008 | 4.020 | 2,877,762 | -0.40(-8.98%) |
May 06, 2009 | 4.417 | 4.504 | 4.268 | 4.417 | 3,214,391 | +0.02(+0.56%) |
May 05, 2009 | 4.423 | 4.491 | 3.897 | 4.392 | 3,497,704 | -0.50(-10.14%) |
May 04, 2009 | 4.349 | 4.919 | 4.349 | 4.888 | 5,066,242 | +0.68(+16.03%) |
May 01, 2009 | 4.442 | 4.442 | 4.182 | 4.213 | 4,550,913 | -0.19(-4.36%) |
Apr 30, 2009 | 4.566 | 4.659 | 4.380 | 4.405 | 3,480,652 | -0.14(-3.13%) |
Apr 29, 2009 | 4.516 | 4.659 | 4.336 | 4.547 | 3,382,392 | +0.10(+2.23%) |
Apr 28, 2009 | 4.504 | 4.646 | 4.392 | 4.448 | 3,333,288 | -0.13(-2.84%) |
Apr 27, 2009 | 4.838 | 4.956 | 4.448 | 4.578 | 3,048,659 | -0.38(-7.63%) |
Apr 24, 2009 | 4.789 | 5.055 | 4.733 | 4.956 | 2,341,722 | +0.17(+3.49%) |
Apr 23, 2009 | 4.659 | 4.875 | 4.566 | 4.789 | 2,566,748 | +0.15(+3.20%) |
Apr 22, 2009 | 4.665 | 4.844 | 4.528 | 4.640 | 1,647,196 | -0.14(-2.98%) |
Apr 21, 2009 | 4.312 | 4.801 | 4.312 | 4.782 | 1,833,296 | +0.37(+8.27%) |
Apr 20, 2009 | 4.690 | 4.690 | 4.374 | 4.417 | 2,237,691 | -0.30(-6.31%) |
Apr 17, 2009 | 4.336 | 4.857 | 4.243 | 4.714 | 3,027,306 | +0.37(+8.40%) |
Apr 16, 2009 | 3.983 | 4.491 | 3.791 | 4.349 | 4,099,897 | +0.37(+9.35%) |
Apr 15, 2009 | 3.723 | 4.002 | 3.723 | 3.977 | 2,277,309 | +0.17(+4.56%) |
Apr 14, 2009 | 4.188 | 4.243 | 3.779 | 3.804 | 2,319,025 | -0.45(-10.63%) |
Apr 13, 2009 | 4.194 | 4.429 | 3.952 | 4.256 | 2,309,873 | -0.01(-0.29%) |
Apr 09, 2009 | 3.841 | 4.274 | 3.766 | 4.268 | 3,104,867 | +0.52(+13.88%) |
Apr 08, 2009 | 3.742 | 3.971 | 3.624 | 3.748 | 1,735,405 | +0.07(+2.02%) |
Apr 07, 2009 | 3.921 | 3.965 | 3.655 | 3.674 | 2,525,815 | -0.37(-9.05%) |
Apr 06, 2009 | 4.126 | 4.281 | 3.983 | 4.039 | 2,496,696 | +0.01(+0.31%) |
Apr 03, 2009 | 3.822 | 4.039 | 3.742 | 4.027 | 1,777,096 | +0.20(+5.18%) |
Apr 02, 2009 | 3.599 | 3.878 | 3.543 | 3.828 | 1,480,768 | +0.33(+9.57%) |
Apr 01, 2009 | 3.320 | 3.574 | 3.320 | 3.494 | 1,282,207 | +0.08(+2.36%) |
Mar 31, 2009 | 3.333 | 3.482 | 3.252 | 3.413 | 1,617,089 | +0.15(+4.55%) |
Mar 30, 2009 | 3.240 | 3.358 | 3.181 | 3.265 | 996,549 | -0.38(-10.37%) |
Mar 26, 2009 | 3.488 | 3.661 | 3.370 | 3.643 | 1,704,474 | +0.21(+6.14%) |
Mar 25, 2009 | 3.482 | 3.612 | 3.184 | 3.432 | 1,457,894 | -0.04(-1.25%) |
Mar 24, 2009 | 3.494 | 3.773 | 3.420 | 3.475 | 1,379,542 | -0.15(-4.10%) |
Mar 23, 2009 | 3.308 | 3.624 | 3.308 | 3.624 | 1,399,421 | +0.45(+14.04%) |
Mar 20, 2009 | 3.488 | 3.519 | 3.178 | 3.178 | 1,311,005 | -0.29(-8.39%) |
Mar 19, 2009 | 3.686 | 3.835 | 3.444 | 3.469 | 2,114,545 | -0.19(-5.25%) |
Mar 18, 2009 | 3.327 | 3.667 | 3.327 | 3.661 | 2,789,771 | +0.24(+7.07%) |
Mar 17, 2009 | 3.141 | 3.420 | 3.054 | 3.420 | 1,490,771 | +0.26(+8.24%) |
Mar 16, 2009 | 3.364 | 3.432 | 3.135 | 3.159 | 1,306,766 | -0.19(-5.73%) |
Mar 13, 2009 | 3.488 | 3.537 | 3.327 | 3.351 | 0 | -0.12(-3.57%) |
Mar 12, 2009 | 3.209 | 3.543 | 3.141 | 3.475 | 2,558,242 | +0.28(+8.72%) |
Mar 11, 2009 | 3.457 | 3.512 | 3.178 | 3.197 | 1,859,298 | -0.25(-7.19%) |
Mar 10, 2009 | 3.289 | 3.469 | 3.240 | 3.444 | 3,289,791 | +0.27(+8.38%) |
Mar 09, 2009 | 3.234 | 3.296 | 3.159 | 3.178 | 1,893,526 | -0.03(-0.97%) |
Mar 06, 2009 | 3.494 | 3.494 | 3.066 | 3.209 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.469 | 3.488 | 3.277 | 3.370 | 1,978,645 | -0.17(-4.73%) |
Mar 04, 2009 | 3.543 | 3.612 | 3.420 | 3.537 | 2,102,555 | -0.03(-0.87%) |
Mar 02, 2009 | 4.231 | 4.231 | 3.537 | 3.568 | 1,630,071 | -0.32(-8.13%) |
Feb 27, 2009 | 3.884 | 4.058 | 3.828 | 3.884 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.959 | 4.151 | 3.804 | 3.828 | 1,407,906 | -0.11(-2.68%) |
Feb 25, 2009 | 4.033 | 4.107 | 3.797 | 3.934 | 1,637,382 | -0.15(-3.79%) |
Feb 24, 2009 | 3.779 | 4.101 | 3.667 | 4.089 | 1,939,881 | +0.38(+10.18%) |
Feb 23, 2009 | 3.866 | 3.890 | 3.587 | 3.711 | 2,326,080 | -0.11(-2.76%) |
Feb 20, 2009 | 3.717 | 3.884 | 3.587 | 3.816 | 1,730,669 | +0.02(+0.49%) |
Feb 19, 2009 | 3.965 | 4.126 | 3.791 | 3.797 | 1,784,675 | -0.09(-2.39%) |
Feb 18, 2009 | 3.859 | 4.027 | 3.779 | 3.890 | 1,345,580 | +0.04(+0.96%) |
Feb 17, 2009 | 3.983 | 4.107 | 3.828 | 3.853 | 1,582,165 | -0.31(-7.44%) |
Feb 13, 2009 | 4.374 | 4.392 | 4.151 | 4.163 | 1,303,553 | -0.22(-5.08%) |
Feb 12, 2009 | 4.429 | 4.436 | 4.132 | 4.386 | 1,749,023 | -0.12(-2.61%) |
Feb 11, 2009 | 4.454 | 4.553 | 4.343 | 4.504 | 2,343,685 | +0.07(+1.54%) |
Feb 10, 2009 | 4.782 | 4.844 | 4.405 | 4.436 | 1,780,567 | -0.37(-7.73%) |
Feb 09, 2009 | 4.751 | 4.820 | 4.665 | 4.807 | 926,528 | +0.04(+0.91%) |
Feb 06, 2009 | 4.522 | 4.801 | 4.522 | 4.764 | 1,850,375 | +0.20(+4.48%) |
Feb 05, 2009 | 4.677 | 4.696 | 4.405 | 4.559 | 2,959,958 | -0.12(-2.52%) |
Feb 04, 2009 | 4.869 | 4.894 | 4.652 | 4.677 | 2,723,244 | -0.17(-3.58%) |
Feb 03, 2009 | 4.974 | 4.974 | 4.727 | 4.851 | 1,816,543 | -0.15(-3.09%) |
Feb 02, 2009 | 4.919 | 5.030 | 4.782 | 5.005 | 1,710,883 | -0.02(-0.37%) |
Jan 30, 2009 | 5.359 | 5.390 | 4.987 | 5.024 | 0 | -0.24(-4.59%) |
Jan 29, 2009 | 5.619 | 5.625 | 5.253 | 5.266 | 1,793,897 | -0.46(-8.01%) |
Jan 28, 2009 | 5.613 | 5.730 | 5.427 | 5.724 | 2,578,246 | +0.28(+5.12%) |
Jan 27, 2009 | 5.359 | 5.501 | 5.235 | 5.445 | 2,423,731 | +0.14(+2.69%) |
Jan 26, 2009 | 5.284 | 5.489 | 5.191 | 5.303 | 1,252,196 | +0.01(+0.23%) |
Jan 23, 2009 | 5.043 | 5.377 | 4.974 | 5.290 | 1,458,017 | +0.06(+1.07%) |
Jan 22, 2009 | 5.018 | 5.513 | 4.999 | 5.235 | 1,812,582 | +0.05(+0.96%) |
Jan 21, 2009 | 5.284 | 5.284 | 4.882 | 5.185 | 2,937,160 | +0.05(+0.97%) |
Jan 20, 2009 | 5.755 | 5.755 | 5.111 | 5.136 | 1,945,800 | -0.71(-12.09%) |
Jan 16, 2009 | 5.594 | 5.860 | 5.513 | 5.842 | 1,154,869 | +0.32(+5.72%) |
Jan 15, 2009 | 5.359 | 5.650 | 5.105 | 5.526 | 1,353,265 | +0.15(+2.88%) |
Jan 14, 2009 | 5.482 | 5.526 | 5.328 | 5.371 | 838,724 | -0.30(-5.35%) |
Jan 13, 2009 | 5.439 | 5.693 | 5.390 | 5.674 | 1,906,886 | +0.14(+2.58%) |
Jan 12, 2009 | 5.705 | 5.848 | 5.458 | 5.532 | 1,293,209 | -0.32(-5.50%) |
Jan 09, 2009 | 6.127 | 6.127 | 5.823 | 5.854 | 1,116,990 | -0.26(-4.26%) |
Jan 08, 2009 | 6.170 | 6.344 | 6.046 | 6.114 | 742,782 | -0.12(-1.89%) |
Jan 07, 2009 | 6.263 | 6.467 | 6.170 | 6.232 | 1,060,519 | -0.20(-3.18%) |
Jan 06, 2009 | 6.040 | 6.498 | 5.916 | 6.436 | 2,436,574 | +0.42(+6.89%) |
Jan 05, 2009 | 6.257 | 6.313 | 5.916 | 6.021 | 1,876,438 | -0.27(-4.33%) |
Jan 02, 2009 | 6.405 | 6.474 | 6.238 | 6.294 | 0 | -0.10(-1.55%) |
Jan 01, 2009 | 5.959 | 6.486 | 5.867 | 6.393 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.959 | 6.486 | 5.867 | 6.393 | 1,312,554 | +0.48(+8.18%) |
Dec 30, 2008 | 5.916 | 6.000 | 5.736 | 5.910 | 1,234,347 | +0.10(+1.71%) |
Dec 29, 2008 | 6.028 | 6.028 | 5.730 | 5.811 | 1,301,366 | -0.21(-3.50%) |
Dec 26, 2008 | 5.928 | 6.139 | 5.780 | 6.021 | 998,277 | -0.01(-0.10%) |
Dec 24, 2008 | 6.090 | 6.158 | 6.021 | 6.028 | 466,333 | -0.09(-1.42%) |
Dec 23, 2008 | 6.405 | 6.511 | 6.065 | 6.114 | 1,535,651 | -0.27(-4.17%) |
Dec 22, 2008 | 6.752 | 6.765 | 6.077 | 6.381 | 2,025,354 | -0.37(-5.42%) |
Dec 19, 2008 | 6.306 | 6.895 | 6.306 | 6.746 | 4,756,238 | +0.54(+8.68%) |
Dec 18, 2008 | 6.269 | 6.616 | 6.083 | 6.207 | 2,466,264 | -0.04(-0.69%) |
Dec 17, 2008 | 5.767 | 6.498 | 5.613 | 6.251 | 2,073,440 | +0.30(+5.10%) |
Dec 16, 2008 | 5.390 | 5.953 | 4.981 | 5.947 | 1,128,387 | +0.69(+13.07%) |
Dec 15, 2008 | 5.482 | 5.526 | 5.080 | 5.259 | 1,530,738 | -0.28(-5.03%) |
Dec 12, 2008 | 4.981 | 5.575 | 4.981 | 5.538 | 1,633,102 | +0.38(+7.32%) |
Dec 11, 2008 | 5.613 | 5.662 | 4.981 | 5.160 | 2,155,334 | -0.51(-8.96%) |
Dec 10, 2008 | 5.457 | 5.741 | 5.300 | 5.668 | 2,078,767 | +0.27(+4.91%) |
Dec 09, 2008 | 5.916 | 6.042 | 5.355 | 5.403 | 1,822,650 | -0.68(-11.20%) |
Dec 08, 2008 | 5.602 | 6.115 | 5.457 | 6.084 | 1,558,694 | +0.48(+8.61%) |
Dec 05, 2008 | 4.951 | 5.602 | 4.782 | 5.602 | 1,538,527 | +0.57(+11.39%) |
Dec 04, 2008 | 5.053 | 5.379 | 4.902 | 5.029 | 1,081,335 | -0.09(-1.77%) |
Dec 03, 2008 | 4.824 | 5.222 | 4.752 | 5.120 | 2,360,049 | +0.16(+3.16%) |
Dec 02, 2008 | 4.697 | 4.975 | 4.613 | 4.963 | 1,802,260 | +0.43(+9.44%) |
Dec 01, 2008 | 5.252 | 5.252 | 4.492 | 4.535 | 1,632,787 | -0.80(-15.03%) |
Nov 28, 2008 | 5.192 | 5.391 | 5.107 | 5.337 | 666,846 | +0.08(+1.49%) |
Nov 26, 2008 | 4.631 | 5.282 | 4.390 | 5.258 | 2,482,500 | +0.43(+9.00%) |
Nov 25, 2008 | 5.126 | 5.126 | 4.498 | 4.824 | 3,804,735 | -0.24(-4.65%) |
Nov 24, 2008 | 4.149 | 5.120 | 4.100 | 5.059 | 3,019,305 | +0.99(+24.48%) |
Nov 21, 2008 | 4.070 | 4.131 | 3.606 | 4.064 | 2,956,708 | +0.16(+4.17%) |
Nov 20, 2008 | 4.354 | 4.456 | 3.859 | 3.901 | 2,376,510 | -0.52(-11.73%) |
Nov 19, 2008 | 5.065 | 5.077 | 4.414 | 4.420 | 1,628,504 | -0.68(-13.25%) |
Nov 18, 2008 | 5.367 | 5.499 | 4.854 | 5.095 | 1,848,777 | -0.24(-4.52%) |
Nov 17, 2008 | 5.270 | 5.536 | 5.083 | 5.337 | 1,775,103 | +0.04(+0.68%) |
Nov 14, 2008 | 5.807 | 5.807 | 5.246 | 5.300 | 1,970,936 | -0.72(-12.01%) |
Nov 13, 2008 | 5.735 | 6.030 | 5.505 | 6.024 | 3,022,158 | +0.36(+6.39%) |
Nov 12, 2008 | 5.922 | 5.982 | 5.602 | 5.662 | 1,948,056 | -0.38(-6.29%) |
Nov 11, 2008 | 6.223 | 6.276 | 5.897 | 6.042 | 2,396,068 | -0.30(-4.75%) |
Nov 10, 2008 | 6.868 | 7.109 | 6.259 | 6.344 | 1,215,847 | -0.43(-6.32%) |
Nov 07, 2008 | 6.585 | 6.772 | 6.425 | 6.772 | 2,013,728 | +0.24(+3.69%) |
Nov 06, 2008 | 6.724 | 6.820 | 6.476 | 6.531 | 1,511,079 | -0.31(-4.58%) |
Nov 05, 2008 | 7.146 | 7.327 | 6.820 | 6.844 | 1,115,582 | -0.53(-7.20%) |
Nov 04, 2008 | 7.206 | 7.465 | 7.091 | 7.375 | 1,515,719 | +0.34(+4.80%) |