Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.038 | 6.922 | 6.922 | 6.922 | 944,315 | -0.10(-1.38%) |
Dec 30, 2009 | 6.951 | 7.067 | 6.864 | 7.018 | 1,304,625 | +0.06(+0.83%) |
Dec 29, 2009 | 7.038 | 7.038 | 6.873 | 6.960 | 1,681,373 | -0.08(-1.10%) |
Dec 28, 2009 | 7.163 | 7.231 | 6.960 | 7.038 | 1,381,704 | -0.12(-1.62%) |
Dec 24, 2009 | 7.144 | 7.183 | 6.980 | 7.154 | 1,314,147 | +0.01(+0.14%) |
Dec 23, 2009 | 7.144 | 7.192 | 7.009 | 7.144 | 3,005,767 | +0.07(+0.96%) |
Dec 22, 2009 | 6.864 | 7.250 | 6.699 | 7.076 | 10,502,389 | +0.78(+12.44%) |
Dec 21, 2009 | 6.274 | 6.448 | 6.187 | 6.293 | 1,725,292 | +0.03(+0.46%) |
Dec 18, 2009 | 6.274 | 6.284 | 6.061 | 6.264 | 2,154,953 | +0.03(+0.47%) |
Dec 17, 2009 | 6.148 | 6.284 | 6.105 | 6.235 | 2,067,273 | +0.05(+0.78%) |
Dec 16, 2009 | 6.187 | 6.303 | 6.187 | 6.187 | 1,292,884 | +0.00(+0.00%) |
Dec 15, 2009 | 6.168 | 6.284 | 6.071 | 6.187 | 1,321,090 | +0.02(+0.31%) |
Dec 14, 2009 | 6.148 | 6.216 | 6.023 | 6.168 | 1,135,471 | +0.10(+1.59%) |
Dec 11, 2009 | 6.100 | 6.216 | 5.984 | 6.071 | 880,451 | -0.01(-0.16%) |
Dec 10, 2009 | 6.255 | 6.274 | 5.994 | 6.081 | 2,502,235 | -0.13(-2.02%) |
Dec 09, 2009 | 6.371 | 6.390 | 6.052 | 6.206 | 2,755,352 | -0.16(-2.58%) |
Dec 08, 2009 | 6.409 | 6.545 | 6.303 | 6.371 | 3,462,980 | -0.11(-1.64%) |
Dec 07, 2009 | 6.458 | 6.651 | 6.400 | 6.477 | 2,129,240 | +0.02(+0.30%) |
Dec 04, 2009 | 6.371 | 6.593 | 6.216 | 6.458 | 3,049,507 | +0.11(+1.67%) |
Dec 03, 2009 | 6.071 | 6.516 | 5.938 | 6.351 | 8,274,713 | +0.33(+5.46%) |
Dec 02, 2009 | 5.549 | 6.052 | 5.472 | 6.023 | 5,448,964 | +0.47(+8.54%) |
Dec 01, 2009 | 5.414 | 5.559 | 5.365 | 5.549 | 3,917,249 | +0.18(+3.42%) |
Nov 30, 2009 | 5.462 | 5.472 | 5.201 | 5.365 | 2,126,281 | -0.08(-1.42%) |
Nov 27, 2009 | 5.307 | 5.491 | 5.153 | 5.443 | 1,096,582 | -0.10(-1.75%) |
Nov 25, 2009 | 5.549 | 5.597 | 5.452 | 5.539 | 847,074 | +0.00(+0.00%) |
Nov 24, 2009 | 5.559 | 5.597 | 5.443 | 5.539 | 1,615,259 | -0.03(-0.52%) |
Nov 23, 2009 | 5.675 | 5.800 | 5.520 | 5.568 | 1,828,617 | +0.02(+0.35%) |
Nov 20, 2009 | 5.414 | 5.675 | 5.414 | 5.549 | 1,689,977 | -0.12(-2.05%) |
Nov 19, 2009 | 5.839 | 5.878 | 5.520 | 5.665 | 2,164,523 | -0.26(-4.40%) |
Nov 18, 2009 | 5.994 | 6.013 | 5.829 | 5.926 | 1,387,817 | -0.09(-1.45%) |
Nov 17, 2009 | 5.974 | 6.071 | 5.878 | 6.013 | 1,459,411 | +0.02(+0.32%) |
Nov 16, 2009 | 5.974 | 6.177 | 5.965 | 5.994 | 3,649,383 | +0.09(+1.47%) |
Nov 13, 2009 | 5.906 | 6.013 | 5.825 | 5.907 | 1,669,145 | +0.01(+0.16%) |
Nov 12, 2009 | 6.061 | 6.168 | 5.849 | 5.897 | 2,406,823 | -0.12(-1.93%) |
Nov 11, 2009 | 5.800 | 6.032 | 5.764 | 6.013 | 1,852,593 | +0.28(+4.89%) |
Nov 10, 2009 | 5.762 | 5.820 | 5.607 | 5.733 | 1,481,651 | -0.05(-0.84%) |
Nov 09, 2009 | 5.607 | 5.887 | 5.578 | 5.781 | 1,494,479 | +0.25(+4.55%) |
Nov 06, 2009 | 5.607 | 5.791 | 5.472 | 5.530 | 1,918,314 | -0.13(-2.22%) |
Nov 05, 2009 | 5.414 | 5.684 | 5.288 | 5.655 | 2,421,578 | +0.36(+6.75%) |
Nov 04, 2009 | 5.472 | 5.655 | 5.288 | 5.298 | 2,410,370 | -0.04(-0.72%) |
Nov 03, 2009 | 5.365 | 5.423 | 5.201 | 5.336 | 3,260,141 | -0.10(-1.78%) |
Nov 02, 2009 | 5.327 | 5.578 | 5.288 | 5.433 | 4,391,481 | +0.11(+2.00%) |
Oct 30, 2009 | 5.607 | 5.607 | 5.201 | 5.327 | 5,723,342 | -0.33(-5.81%) |
Oct 29, 2009 | 5.713 | 5.974 | 5.588 | 5.655 | 3,222,471 | -0.02(-0.34%) |
Oct 28, 2009 | 6.187 | 6.467 | 5.617 | 5.675 | 6,477,457 | -0.84(-12.91%) |
Oct 27, 2009 | 6.593 | 6.757 | 6.400 | 6.516 | 3,175,391 | -0.09(-1.32%) |
Oct 26, 2009 | 6.680 | 6.893 | 6.506 | 6.603 | 3,986,612 | -0.05(-0.73%) |
Oct 23, 2009 | 6.709 | 7.009 | 6.593 | 6.651 | 3,554,228 | -0.22(-3.23%) |
Oct 22, 2009 | 6.844 | 6.922 | 6.670 | 6.873 | 1,452,255 | +0.02(+0.28%) |
Oct 21, 2009 | 6.873 | 7.202 | 6.815 | 6.854 | 2,320,021 | -0.05(-0.70%) |
Oct 20, 2009 | 6.922 | 7.130 | 6.864 | 6.902 | 2,015,310 | +0.01(+0.14%) |
Oct 19, 2009 | 6.931 | 7.057 | 6.796 | 6.893 | 1,664,686 | +0.01(+0.14%) |
Oct 16, 2009 | 7.047 | 7.105 | 6.767 | 6.883 | 2,680,805 | -0.24(-3.39%) |
Oct 15, 2009 | 7.328 | 7.328 | 7.067 | 7.125 | 1,912,813 | -0.24(-3.28%) |
Oct 14, 2009 | 7.405 | 7.434 | 7.192 | 7.367 | 2,176,628 | +0.19(+2.70%) |
Oct 13, 2009 | 7.270 | 7.444 | 7.125 | 7.173 | 2,298,402 | -0.10(-1.33%) |
Oct 12, 2009 | 7.250 | 7.376 | 7.144 | 7.270 | 2,435,849 | +0.13(+1.76%) |
Oct 09, 2009 | 6.661 | 7.154 | 6.603 | 7.144 | 2,792,917 | +0.46(+6.95%) |
Oct 08, 2009 | 6.651 | 6.719 | 6.477 | 6.680 | 2,548,833 | +0.12(+1.77%) |
Oct 07, 2009 | 6.612 | 6.670 | 6.525 | 6.564 | 1,056,025 | -0.06(-0.88%) |
Oct 06, 2009 | 6.564 | 6.748 | 6.477 | 6.622 | 1,716,607 | +0.14(+2.09%) |
Oct 05, 2009 | 6.148 | 6.525 | 6.148 | 6.487 | 2,405,103 | +0.38(+6.17%) |
Oct 02, 2009 | 6.081 | 6.216 | 5.849 | 6.110 | 4,773,105 | -0.04(-0.63%) |
Oct 01, 2009 | 6.632 | 6.709 | 6.052 | 6.148 | 5,947,054 | -0.50(-7.56%) |
Sep 30, 2009 | 6.767 | 6.912 | 6.516 | 6.651 | 2,185,103 | -0.09(-1.29%) |
Sep 29, 2009 | 6.893 | 6.980 | 6.670 | 6.738 | 1,510,611 | -0.15(-2.11%) |
Sep 28, 2009 | 6.651 | 6.960 | 6.564 | 6.883 | 1,375,779 | +0.24(+3.64%) |
Sep 25, 2009 | 6.786 | 6.902 | 6.477 | 6.641 | 1,847,523 | -0.18(-2.69%) |
Sep 24, 2009 | 7.009 | 7.154 | 6.680 | 6.825 | 2,269,483 | -0.17(-2.49%) |
Sep 23, 2009 | 6.989 | 7.250 | 6.970 | 6.999 | 2,468,592 | +0.08(+1.12%) |
Sep 22, 2009 | 6.786 | 7.047 | 6.767 | 6.922 | 1,631,209 | +0.16(+2.43%) |
Sep 21, 2009 | 6.777 | 6.864 | 6.670 | 6.757 | 2,595,740 | -0.12(-1.69%) |
Sep 18, 2009 | 6.941 | 7.047 | 6.854 | 6.873 | 2,770,001 | -0.04(-0.56%) |
Sep 17, 2009 | 7.192 | 7.308 | 6.806 | 6.912 | 3,704,737 | -0.29(-4.03%) |
Sep 16, 2009 | 7.250 | 7.318 | 7.096 | 7.202 | 1,934,372 | -0.02(-0.27%) |
Sep 15, 2009 | 7.134 | 7.250 | 7.096 | 7.221 | 1,665,641 | +0.11(+1.49%) |
Sep 14, 2009 | 6.922 | 7.159 | 6.859 | 7.115 | 1,744,041 | +0.12(+1.66%) |
Sep 11, 2009 | 7.173 | 7.231 | 6.854 | 6.999 | 2,364,330 | -0.15(-2.16%) |
Sep 10, 2009 | 6.738 | 7.212 | 6.719 | 7.154 | 6,191,072 | +0.39(+5.71%) |
Sep 09, 2009 | 6.438 | 6.815 | 6.313 | 6.767 | 3,463,877 | +0.28(+4.32%) |
Sep 08, 2009 | 6.477 | 6.516 | 6.284 | 6.487 | 2,195,750 | +0.03(+0.45%) |
Sep 04, 2009 | 6.245 | 6.458 | 6.197 | 6.458 | 3,044,843 | +0.17(+2.77%) |
Sep 03, 2009 | 6.071 | 6.342 | 6.003 | 6.284 | 4,222,861 | +0.23(+3.83%) |
Sep 02, 2009 | 5.704 | 6.119 | 5.597 | 6.052 | 7,584,118 | +0.61(+11.14%) |
Sep 01, 2009 | 5.298 | 5.646 | 5.269 | 5.445 | 5,460,352 | +0.09(+1.67%) |
Aug 31, 2009 | 5.404 | 5.472 | 5.269 | 5.356 | 1,523,794 | -0.10(-1.77%) |
Aug 28, 2009 | 5.723 | 5.723 | 5.404 | 5.452 | 2,521,673 | -0.04(-0.70%) |
Aug 27, 2009 | 5.481 | 5.539 | 5.259 | 5.491 | 2,873,553 | -0.04(-0.70%) |
Aug 26, 2009 | 5.423 | 5.694 | 5.423 | 5.530 | 2,284,639 | +0.07(+1.24%) |
Aug 25, 2009 | 5.549 | 5.597 | 5.385 | 5.462 | 2,799,120 | -0.06(-1.05%) |
Aug 24, 2009 | 5.684 | 5.781 | 5.472 | 5.520 | 2,386,086 | -0.15(-2.73%) |
Aug 21, 2009 | 5.723 | 5.771 | 5.510 | 5.675 | 2,220,184 | +0.05(+0.86%) |
Aug 20, 2009 | 5.491 | 5.723 | 5.481 | 5.626 | 4,146,576 | +0.16(+3.01%) |
Aug 19, 2009 | 5.327 | 5.559 | 5.288 | 5.462 | 2,125,870 | +0.01(+0.18%) |
Aug 18, 2009 | 5.220 | 5.520 | 5.211 | 5.452 | 2,930,761 | +0.28(+5.42%) |
Aug 17, 2009 | 5.365 | 5.385 | 5.143 | 5.172 | 3,379,320 | -0.35(-6.30%) |
Aug 14, 2009 | 5.646 | 5.762 | 5.385 | 5.520 | 3,673,617 | -0.27(-4.67%) |
Aug 13, 2009 | 5.868 | 5.868 | 5.617 | 5.791 | 2,438,713 | -0.01(-0.17%) |
Aug 12, 2009 | 5.510 | 5.878 | 5.491 | 5.800 | 3,926,157 | +0.31(+5.63%) |
Aug 11, 2009 | 5.829 | 5.936 | 5.443 | 5.491 | 4,574,827 | -0.37(-6.27%) |
Aug 10, 2009 | 5.839 | 5.936 | 5.829 | 5.858 | 2,759,521 | -0.02(-0.33%) |
Aug 07, 2009 | 5.955 | 6.090 | 5.820 | 5.878 | 3,798,979 | +0.00(+0.00%) |
Aug 06, 2009 | 6.255 | 6.274 | 5.800 | 5.878 | 4,389,731 | -0.33(-5.30%) |
Aug 05, 2009 | 6.235 | 6.332 | 6.158 | 6.206 | 2,793,252 | -0.04(-0.62%) |
Aug 04, 2009 | 6.264 | 6.380 | 6.158 | 6.245 | 3,450,100 | -0.03(-0.46%) |
Aug 03, 2009 | 6.129 | 6.419 | 6.110 | 6.274 | 6,524,209 | +0.22(+3.67%) |
Jul 31, 2009 | 6.052 | 6.158 | 5.955 | 6.052 | 3,643,548 | +0.00(+0.00%) |
Jul 30, 2009 | 5.907 | 6.129 | 5.733 | 6.052 | 14,550,312 | +0.64(+11.79%) |
Jul 29, 2009 | 5.607 | 5.800 | 5.269 | 5.414 | 4,749,649 | -0.17(-3.11%) |
Jul 28, 2009 | 5.762 | 5.955 | 5.510 | 5.588 | 4,254,626 | -0.20(-3.51%) |
Jul 27, 2009 | 5.810 | 5.829 | 5.607 | 5.791 | 3,210,608 | +0.12(+2.04%) |
Jul 24, 2009 | 5.636 | 5.723 | 5.481 | 5.675 | 1,725,165 | -0.05(-0.84%) |
Jul 23, 2009 | 5.607 | 5.825 | 5.559 | 5.723 | 3,108,815 | +0.10(+1.72%) |
Jul 22, 2009 | 5.433 | 5.665 | 5.356 | 5.626 | 2,868,938 | +0.15(+2.65%) |
Jul 21, 2009 | 5.510 | 5.510 | 5.298 | 5.481 | 4,038,842 | -0.02(-0.35%) |
Jul 20, 2009 | 5.559 | 5.742 | 5.433 | 5.501 | 4,384,733 | -0.01(-0.18%) |
Jul 17, 2009 | 5.346 | 5.559 | 5.230 | 5.510 | 3,455,048 | +0.16(+3.07%) |
Jul 16, 2009 | 5.124 | 5.423 | 5.075 | 5.346 | 5,050,652 | +0.17(+3.36%) |
Jul 15, 2009 | 4.930 | 5.259 | 4.930 | 5.172 | 5,877,094 | +0.34(+7.00%) |
Jul 14, 2009 | 4.756 | 4.834 | 4.669 | 4.834 | 3,324,983 | +0.07(+1.42%) |
Jul 13, 2009 | 4.621 | 4.766 | 4.495 | 4.766 | 2,515,049 | +0.04(+0.82%) |
Jul 10, 2009 | 4.428 | 4.766 | 4.331 | 4.727 | 5,685,806 | +0.27(+6.07%) |
Jul 09, 2009 | 4.273 | 4.486 | 4.176 | 4.457 | 8,958,967 | +0.33(+7.96%) |
Jul 08, 2009 | 4.196 | 4.234 | 3.983 | 4.128 | 3,427,727 | -0.01(-0.23%) |
Jul 07, 2009 | 4.312 | 4.350 | 4.089 | 4.138 | 3,132,524 | -0.15(-3.60%) |
Jul 06, 2009 | 4.515 | 4.563 | 4.215 | 4.292 | 2,542,723 | -0.21(-4.72%) |
Jul 02, 2009 | 4.515 | 4.631 | 4.341 | 4.505 | 2,574,984 | -0.07(-1.48%) |
Jul 01, 2009 | 4.563 | 4.718 | 4.495 | 4.573 | 2,224,371 | +0.01(+0.21%) |
Jun 30, 2009 | 4.592 | 4.631 | 4.418 | 4.563 | 3,373,763 | +0.02(+0.43%) |
Jun 29, 2009 | 4.350 | 4.582 | 4.331 | 4.544 | 3,317,529 | +0.18(+4.21%) |
Jun 26, 2009 | 4.331 | 4.495 | 4.254 | 4.360 | 6,685,664 | -0.01(-0.22%) |
Jun 25, 2009 | 4.321 | 4.379 | 4.147 | 4.370 | 1,377,225 | +0.11(+2.49%) |
Jun 24, 2009 | 4.186 | 4.360 | 4.186 | 4.263 | 2,134,497 | +0.13(+3.04%) |
Jun 23, 2009 | 4.205 | 4.244 | 3.964 | 4.138 | 2,489,617 | -0.06(-1.38%) |
Jun 22, 2009 | 4.524 | 4.534 | 4.167 | 4.196 | 2,319,016 | -0.36(-7.86%) |
Jun 19, 2009 | 4.553 | 4.669 | 4.505 | 4.553 | 3,640,619 | +0.05(+1.07%) |
Jun 18, 2009 | 4.650 | 4.766 | 4.437 | 4.505 | 3,300,556 | -0.17(-3.72%) |
Jun 17, 2009 | 4.592 | 4.853 | 4.399 | 4.679 | 3,488,885 | +0.09(+1.89%) |
Jun 16, 2009 | 4.534 | 4.747 | 4.524 | 4.592 | 3,990,963 | +0.06(+1.28%) |
Jun 15, 2009 | 4.602 | 4.669 | 4.428 | 4.534 | 2,754,517 | -0.17(-3.70%) |
Jun 12, 2009 | 4.776 | 4.824 | 4.640 | 4.708 | 3,267,732 | -0.10(-2.01%) |
Jun 11, 2009 | 4.718 | 4.853 | 4.708 | 4.805 | 2,890,447 | +0.13(+2.69%) |
Jun 10, 2009 | 4.785 | 4.834 | 4.621 | 4.679 | 3,806,775 | -0.02(-0.41%) |
Jun 09, 2009 | 4.466 | 4.756 | 4.447 | 4.698 | 3,822,859 | +0.39(+8.97%) |
Jun 08, 2009 | 4.292 | 4.437 | 4.234 | 4.312 | 1,226,524 | -0.09(-1.98%) |
Jun 05, 2009 | 4.447 | 4.524 | 4.321 | 4.399 | 1,553,015 | -0.01(-0.22%) |
Jun 04, 2009 | 4.447 | 4.621 | 4.312 | 4.408 | 2,628,150 | +0.03(+0.66%) |
Jun 03, 2009 | 4.389 | 4.457 | 4.234 | 4.379 | 2,441,824 | -0.04(-0.88%) |
Jun 02, 2009 | 4.621 | 4.660 | 4.360 | 4.418 | 4,702,662 | -0.24(-5.19%) |
Jun 01, 2009 | 4.447 | 4.718 | 4.428 | 4.660 | 2,096,768 | +0.28(+6.40%) |
May 29, 2009 | 4.263 | 4.437 | 4.196 | 4.379 | 1,889,083 | +0.11(+2.49%) |
May 28, 2009 | 4.321 | 4.389 | 4.070 | 4.273 | 2,329,572 | +0.01(+0.23%) |
May 27, 2009 | 4.225 | 4.457 | 4.157 | 4.263 | 1,966,482 | +0.04(+0.92%) |
May 26, 2009 | 4.080 | 4.244 | 4.060 | 4.225 | 1,845,918 | +0.09(+2.10%) |
May 22, 2009 | 4.128 | 4.254 | 4.080 | 4.138 | 2,841,579 | +0.05(+1.18%) |
May 21, 2009 | 4.051 | 4.157 | 3.925 | 4.089 | 4,603,605 | +0.03(+0.71%) |
May 20, 2009 | 3.838 | 4.205 | 3.838 | 4.060 | 5,752,741 | +0.11(+2.69%) |
May 19, 2009 | 3.790 | 4.099 | 3.722 | 3.954 | 4,067,404 | +0.19(+5.14%) |
May 18, 2009 | 3.596 | 3.809 | 3.596 | 3.761 | 2,380,182 | +0.23(+6.58%) |
May 15, 2009 | 3.577 | 3.828 | 3.529 | 3.529 | 1,762,708 | +0.00(+0.00%) |
May 14, 2009 | 3.229 | 3.635 | 3.229 | 3.529 | 3,099,569 | +0.31(+9.61%) |
May 13, 2009 | 3.461 | 3.461 | 3.219 | 3.219 | 3,389,989 | -0.26(-7.50%) |
May 12, 2009 | 3.712 | 3.761 | 3.413 | 3.480 | 2,734,314 | -0.23(-6.25%) |
May 11, 2009 | 3.761 | 3.935 | 3.577 | 3.712 | 2,454,184 | -0.11(-2.78%) |
May 08, 2009 | 3.877 | 3.935 | 3.625 | 3.819 | 2,295,633 | +0.00(+0.00%) |
May 07, 2009 | 4.186 | 4.225 | 3.596 | 3.819 | 4,617,275 | -0.27(-6.62%) |
May 06, 2009 | 4.254 | 4.350 | 3.993 | 4.089 | 2,476,557 | -0.15(-3.42%) |
May 05, 2009 | 4.283 | 4.321 | 4.162 | 4.234 | 1,705,660 | -0.12(-2.67%) |
May 04, 2009 | 4.109 | 4.408 | 4.109 | 4.350 | 2,593,115 | +0.24(+5.88%) |
May 01, 2009 | 4.138 | 4.215 | 4.060 | 4.109 | 3,555,692 | -0.06(-1.39%) |
Apr 30, 2009 | 4.457 | 4.727 | 4.167 | 4.167 | 7,677,279 | +0.24(+6.16%) |
Apr 29, 2009 | 3.722 | 4.051 | 3.703 | 3.925 | 2,364,216 | +0.25(+6.84%) |
Apr 28, 2009 | 3.683 | 3.770 | 3.625 | 3.674 | 1,280,755 | -0.03(-0.78%) |
Apr 27, 2009 | 3.703 | 3.819 | 3.683 | 3.703 | 1,615,921 | -0.09(-2.30%) |
Apr 24, 2009 | 3.790 | 3.857 | 3.683 | 3.790 | 3,733,554 | +0.06(+1.55%) |
Apr 23, 2009 | 3.915 | 3.944 | 3.625 | 3.732 | 2,953,501 | -0.08(-2.03%) |
Apr 22, 2009 | 3.809 | 4.012 | 3.780 | 3.809 | 3,839,260 | -0.06(-1.50%) |
Apr 21, 2009 | 3.674 | 3.867 | 3.509 | 3.867 | 3,898,594 | +0.29(+8.11%) |
Apr 20, 2009 | 3.944 | 3.964 | 3.558 | 3.577 | 2,447,413 | -0.41(-10.19%) |
Apr 17, 2009 | 3.809 | 4.031 | 3.693 | 3.983 | 2,274,743 | +0.18(+4.83%) |
Apr 16, 2009 | 3.645 | 3.867 | 3.548 | 3.799 | 2,533,797 | +0.29(+8.26%) |
Apr 15, 2009 | 3.645 | 3.712 | 3.432 | 3.509 | 2,463,649 | -0.14(-3.71%) |
Apr 14, 2009 | 3.500 | 3.789 | 3.490 | 3.645 | 2,707,268 | +0.15(+4.43%) |
Apr 13, 2009 | 3.509 | 3.509 | 3.335 | 3.490 | 2,634,006 | -0.03(-0.82%) |
Apr 09, 2009 | 3.287 | 3.577 | 3.287 | 3.519 | 4,313,864 | +0.28(+8.66%) |
Apr 08, 2009 | 3.113 | 3.258 | 3.113 | 3.239 | 3,070,898 | +0.15(+5.02%) |
Apr 07, 2009 | 2.997 | 3.243 | 2.968 | 3.084 | 3,466,134 | +0.00(+0.00%) |
Apr 06, 2009 | 3.055 | 3.152 | 2.939 | 3.084 | 3,574,880 | -0.01(-0.31%) |
Apr 03, 2009 | 2.900 | 3.181 | 2.804 | 3.094 | 2,982,911 | +0.20(+7.02%) |
Apr 02, 2009 | 2.784 | 3.161 | 2.746 | 2.891 | 5,412,464 | +0.16(+6.03%) |
Apr 01, 2009 | 2.610 | 2.726 | 2.465 | 2.726 | 2,948,539 | +0.13(+4.83%) |
Mar 31, 2009 | 2.446 | 2.678 | 2.436 | 2.601 | 1,875,490 | +0.19(+8.03%) |
Mar 30, 2009 | 2.610 | 2.649 | 2.388 | 2.407 | 2,507,148 | -0.14(-5.32%) |
Mar 26, 2009 | 2.514 | 2.765 | 2.436 | 2.543 | 8,266,509 | +0.04(+1.54%) |
Mar 25, 2009 | 2.504 | 2.591 | 2.378 | 2.504 | 2,260,277 | +0.03(+1.17%) |
Mar 24, 2009 | 2.678 | 2.678 | 2.465 | 2.475 | 1,081,115 | -0.17(-6.57%) |
Mar 23, 2009 | 2.523 | 2.649 | 2.272 | 2.649 | 2,234,529 | +0.44(+19.65%) |
Mar 20, 2009 | 2.475 | 2.475 | 2.107 | 2.214 | 3,777,757 | -0.23(-9.49%) |
Mar 19, 2009 | 2.281 | 2.514 | 2.146 | 2.446 | 2,424,051 | +0.26(+11.95%) |
Mar 18, 2009 | 2.146 | 2.238 | 2.078 | 2.185 | 2,700,349 | -0.01(-0.44%) |
Mar 17, 2009 | 2.078 | 2.204 | 2.030 | 2.194 | 1,566,349 | +0.13(+6.07%) |
Mar 16, 2009 | 2.223 | 2.252 | 2.040 | 2.069 | 1,715,440 | -0.13(-5.73%) |
Mar 13, 2009 | 2.030 | 2.243 | 2.030 | 2.194 | 2,315,770 | +0.18(+9.13%) |
Mar 12, 2009 | 1.895 | 2.078 | 1.817 | 2.011 | 2,868,420 | +0.17(+9.47%) |
Mar 11, 2009 | 1.933 | 2.030 | 1.798 | 1.837 | 2,130,017 | -0.10(-5.00%) |
Mar 10, 2009 | 1.788 | 1.933 | 1.740 | 1.933 | 2,666,715 | +0.25(+14.94%) |
Mar 09, 2009 | 1.721 | 1.798 | 1.614 | 1.682 | 1,328,567 | -0.04(-2.25%) |
Mar 06, 2009 | 1.779 | 1.809 | 1.701 | 1.721 | 2,079,329 | -0.03(-1.66%) |
Mar 05, 2009 | 1.779 | 1.866 | 1.750 | 1.750 | 2,089,289 | -0.02(-1.09%) |
Mar 04, 2009 | 1.585 | 1.827 | 1.566 | 1.769 | 2,985,860 | +0.20(+12.96%) |
Mar 02, 2009 | 1.595 | 1.634 | 1.547 | 1.566 | 2,130,510 | -0.09(-5.26%) |
Feb 27, 2009 | 1.817 | 1.837 | 1.547 | 1.653 | 3,461,367 | -0.18(-10.00%) |
Feb 26, 2009 | 1.953 | 1.972 | 1.837 | 1.837 | 1,659,889 | -0.02(-1.04%) |
Feb 25, 2009 | 1.972 | 2.030 | 1.837 | 1.856 | 2,484,403 | -0.08(-4.00%) |
Feb 24, 2009 | 1.895 | 2.011 | 1.798 | 1.933 | 3,331,576 | +0.06(+3.09%) |
Feb 23, 2009 | 2.223 | 2.243 | 1.875 | 1.875 | 1,886,649 | -0.27(-12.61%) |
Feb 20, 2009 | 2.175 | 2.281 | 2.078 | 2.146 | 1,652,374 | -0.02(-0.89%) |
Feb 19, 2009 | 2.591 | 2.591 | 2.165 | 2.165 | 1,324,591 | -0.33(-13.18%) |
Feb 18, 2009 | 2.562 | 2.649 | 2.485 | 2.494 | 2,013,828 | -0.06(-2.27%) |
Feb 17, 2009 | 2.630 | 2.736 | 2.494 | 2.552 | 1,814,276 | -0.15(-5.38%) |
Feb 13, 2009 | 2.455 | 2.784 | 2.446 | 2.697 | 2,079,768 | +0.02(+0.72%) |
Feb 12, 2009 | 2.601 | 2.707 | 2.436 | 2.678 | 1,170,316 | +0.16(+6.54%) |
Feb 11, 2009 | 2.572 | 2.794 | 2.455 | 2.514 | 1,488,255 | -0.05(-1.89%) |
Feb 10, 2009 | 2.804 | 2.900 | 2.543 | 2.562 | 1,153,627 | -0.22(-7.99%) |
Feb 09, 2009 | 2.775 | 2.852 | 2.707 | 2.784 | 1,085,792 | -0.01(-0.35%) |
Feb 06, 2009 | 2.649 | 2.823 | 2.649 | 2.794 | 1,372,032 | +0.15(+5.86%) |
Feb 05, 2009 | 2.475 | 2.775 | 2.446 | 2.639 | 1,458,576 | +0.14(+5.41%) |
Feb 04, 2009 | 2.397 | 2.562 | 2.359 | 2.504 | 1,251,735 | +0.11(+4.44%) |
Feb 03, 2009 | 2.378 | 2.436 | 2.320 | 2.397 | 872,497 | +0.05(+2.06%) |
Feb 02, 2009 | 2.233 | 2.378 | 2.175 | 2.349 | 1,700,694 | +0.11(+4.74%) |
Jan 30, 2009 | 2.397 | 2.465 | 2.243 | 2.243 | 882,056 | -0.13(-5.31%) |
Jan 29, 2009 | 2.475 | 2.514 | 2.330 | 2.368 | 1,002,652 | -0.09(-3.54%) |
Jan 28, 2009 | 2.543 | 2.591 | 2.446 | 2.455 | 1,786,007 | +0.02(+0.79%) |
Jan 27, 2009 | 2.436 | 2.494 | 2.359 | 2.436 | 850,558 | +0.07(+2.86%) |
Jan 26, 2009 | 2.417 | 2.514 | 2.320 | 2.368 | 930,734 | -0.04(-1.61%) |
Jan 23, 2009 | 2.175 | 2.514 | 2.117 | 2.407 | 1,328,835 | +0.18(+8.26%) |
Jan 22, 2009 | 2.262 | 2.320 | 2.059 | 2.223 | 1,262,547 | -0.07(-2.95%) |
Jan 21, 2009 | 2.339 | 2.446 | 2.127 | 2.291 | 1,697,251 | -0.01(-0.42%) |
Jan 20, 2009 | 2.562 | 2.668 | 2.301 | 2.301 | 1,121,586 | -0.31(-11.85%) |
Jan 16, 2009 | 2.707 | 2.823 | 2.514 | 2.610 | 1,398,141 | -0.06(-2.17%) |
Jan 15, 2009 | 2.465 | 2.678 | 2.301 | 2.668 | 1,826,123 | +0.19(+7.81%) |
Jan 14, 2009 | 2.639 | 2.697 | 2.446 | 2.475 | 1,450,832 | -0.23(-8.57%) |
Jan 13, 2009 | 2.755 | 2.852 | 2.639 | 2.707 | 1,791,324 | -0.05(-1.75%) |
Jan 12, 2009 | 2.707 | 2.852 | 2.562 | 2.755 | 2,344,425 | +0.03(+1.06%) |
Jan 09, 2009 | 2.968 | 2.987 | 2.630 | 2.726 | 2,297,428 | -0.24(-8.14%) |
Jan 08, 2009 | 2.784 | 2.997 | 2.736 | 2.968 | 2,232,313 | +0.15(+5.50%) |
Jan 07, 2009 | 2.978 | 2.978 | 2.678 | 2.813 | 2,674,775 | -0.19(-6.43%) |
Jan 06, 2009 | 2.504 | 3.123 | 2.436 | 3.007 | 3,034,541 | +0.52(+21.01%) |
Jan 05, 2009 | 2.291 | 2.533 | 2.127 | 2.485 | 2,075,611 | +0.22(+9.83%) |