Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 8.244 | 8.523 | 8.213 | 8.244 | 11,317,765 | -0.27(-3.20%) |
Oct 29, 2009 | 8.318 | 8.541 | 8.256 | 8.517 | 12,322,572 | +0.21(+2.54%) |
Oct 28, 2009 | 8.380 | 8.424 | 8.287 | 8.306 | 6,332,817 | -0.07(-0.89%) |
Oct 27, 2009 | 8.405 | 8.461 | 8.325 | 8.380 | 5,305,788 | -0.01(-0.07%) |
Oct 26, 2009 | 8.449 | 8.653 | 8.368 | 8.387 | 8,179,521 | -0.04(-0.44%) |
Oct 23, 2009 | 8.455 | 8.479 | 8.393 | 8.424 | 5,776,252 | -0.14(-1.59%) |
Oct 22, 2009 | 8.597 | 8.628 | 8.523 | 8.560 | 3,714,269 | -0.04(-0.50%) |
Oct 21, 2009 | 8.622 | 8.758 | 8.548 | 8.603 | 6,171,416 | -0.02(-0.29%) |
Oct 20, 2009 | 8.572 | 8.665 | 8.554 | 8.628 | 6,849,287 | +0.02(+0.29%) |
Oct 19, 2009 | 8.510 | 8.616 | 8.442 | 8.603 | 4,049,410 | +0.08(+0.95%) |
Oct 16, 2009 | 8.479 | 8.563 | 8.405 | 8.523 | 2,388,439 | +0.00(+0.00%) |
Oct 15, 2009 | 8.504 | 8.604 | 8.461 | 8.523 | 4,644,493 | -0.01(-0.07%) |
Oct 14, 2009 | 8.492 | 8.529 | 8.442 | 8.529 | 7,676,722 | +0.08(+0.95%) |
Oct 13, 2009 | 8.418 | 8.461 | 8.331 | 8.449 | 6,156,444 | +0.02(+0.29%) |
Oct 12, 2009 | 8.424 | 8.486 | 8.349 | 8.424 | 5,036,425 | +0.07(+0.89%) |
Oct 09, 2009 | 8.244 | 8.405 | 8.201 | 8.349 | 3,752,275 | +0.14(+1.66%) |
Oct 08, 2009 | 8.281 | 8.294 | 8.207 | 8.213 | 8,334,154 | -0.03(-0.38%) |
Oct 07, 2009 | 8.250 | 8.294 | 8.201 | 8.244 | 3,142,682 | -0.03(-0.37%) |
Oct 06, 2009 | 8.250 | 8.325 | 8.207 | 8.275 | 3,592,785 | +0.03(+0.38%) |
Oct 05, 2009 | 8.201 | 8.275 | 8.114 | 8.244 | 3,554,006 | +0.06(+0.68%) |
Oct 02, 2009 | 8.145 | 8.238 | 8.089 | 8.188 | 4,348,971 | +0.00(+0.00%) |
Oct 01, 2009 | 8.300 | 8.318 | 8.188 | 8.188 | 4,738,359 | -0.12(-1.42%) |
Sep 30, 2009 | 8.387 | 8.387 | 8.244 | 8.306 | 4,910,971 | -0.07(-0.81%) |
Sep 29, 2009 | 8.405 | 8.455 | 8.356 | 8.374 | 3,842,362 | -0.01(-0.12%) |
Sep 28, 2009 | 8.281 | 8.430 | 8.263 | 8.384 | 1,969,447 | +0.11(+1.32%) |
Sep 25, 2009 | 8.263 | 8.349 | 8.219 | 8.275 | 2,887,787 | +0.00(+0.00%) |
Sep 24, 2009 | 8.312 | 8.393 | 8.256 | 8.275 | 3,141,979 | -0.02(-0.22%) |
Sep 23, 2009 | 8.318 | 8.455 | 8.275 | 8.294 | 5,576,136 | +0.00(+0.00%) |
Sep 22, 2009 | 8.337 | 8.405 | 8.263 | 8.294 | 3,475,216 | -0.04(-0.45%) |
Sep 21, 2009 | 8.331 | 8.356 | 8.225 | 8.331 | 4,563,242 | +0.01(+0.07%) |
Sep 18, 2009 | 8.250 | 8.380 | 8.238 | 8.325 | 6,424,157 | +0.10(+1.21%) |
Sep 17, 2009 | 8.163 | 8.275 | 8.108 | 8.225 | 5,860,779 | +0.05(+0.55%) |
Sep 16, 2009 | 8.083 | 8.207 | 8.058 | 8.180 | 16,135,588 | +0.09(+1.13%) |
Sep 15, 2009 | 8.170 | 8.188 | 8.083 | 8.089 | 9,284,352 | -0.11(-1.29%) |
Sep 14, 2009 | 8.015 | 8.201 | 8.015 | 8.194 | 3,551,809 | +0.14(+1.77%) |
Sep 11, 2009 | 8.077 | 8.132 | 8.039 | 8.052 | 4,297,786 | -0.02(-0.31%) |
Sep 10, 2009 | 8.033 | 8.101 | 8.008 | 8.077 | 2,934,994 | +0.06(+0.70%) |
Sep 09, 2009 | 8.151 | 8.182 | 8.015 | 8.021 | 5,303,944 | -0.13(-1.60%) |
Sep 08, 2009 | 8.058 | 8.151 | 8.002 | 8.151 | 4,754,325 | +0.10(+1.23%) |
Sep 04, 2009 | 8.015 | 8.089 | 7.946 | 8.052 | 2,907,080 | +0.02(+0.23%) |
Sep 03, 2009 | 8.095 | 8.126 | 7.928 | 8.033 | 4,605,355 | -0.04(-0.46%) |
Sep 02, 2009 | 8.176 | 8.188 | 8.046 | 8.070 | 8,040,839 | -0.12(-1.44%) |
Sep 01, 2009 | 8.356 | 8.374 | 8.182 | 8.188 | 9,594,650 | -0.12(-1.49%) |
Aug 31, 2009 | 8.418 | 8.449 | 8.294 | 8.312 | 4,643,108 | -0.14(-1.69%) |
Aug 28, 2009 | 8.510 | 8.510 | 8.387 | 8.455 | 2,970,983 | +0.02(+0.29%) |
Aug 27, 2009 | 8.356 | 8.510 | 8.312 | 8.430 | 5,003,589 | +0.05(+0.59%) |
Aug 26, 2009 | 8.387 | 8.430 | 8.300 | 8.380 | 5,533,796 | -0.01(-0.07%) |
Aug 25, 2009 | 8.461 | 8.486 | 8.362 | 8.387 | 4,544,173 | -0.03(-0.37%) |
Aug 24, 2009 | 8.455 | 8.479 | 8.325 | 8.418 | 6,366,409 | +0.01(+0.07%) |
Aug 21, 2009 | 8.380 | 8.486 | 8.300 | 8.411 | 5,281,148 | +0.13(+1.57%) |
Aug 20, 2009 | 8.207 | 8.294 | 8.151 | 8.281 | 3,629,085 | +0.09(+1.06%) |
Aug 19, 2009 | 8.064 | 8.201 | 8.046 | 8.194 | 3,566,831 | +0.11(+1.30%) |
Aug 18, 2009 | 8.132 | 8.170 | 8.046 | 8.089 | 4,839,701 | -0.03(-0.38%) |
Aug 17, 2009 | 8.108 | 8.194 | 8.064 | 8.120 | 3,501,392 | -0.07(-0.83%) |
Aug 14, 2009 | 8.213 | 8.232 | 8.101 | 8.188 | 3,694,596 | -0.01(-0.15%) |
Aug 13, 2009 | 8.132 | 8.201 | 8.027 | 8.201 | 3,418,875 | +0.10(+1.22%) |
Aug 12, 2009 | 7.996 | 8.182 | 7.990 | 8.101 | 5,073,381 | +0.06(+0.69%) |
Aug 11, 2009 | 8.002 | 8.083 | 7.965 | 8.046 | 3,425,817 | +0.03(+0.39%) |
Aug 10, 2009 | 7.971 | 8.021 | 7.940 | 8.015 | 2,457,077 | +0.01(+0.15%) |
Aug 07, 2009 | 7.965 | 8.058 | 7.891 | 8.002 | 2,458,881 | +0.09(+1.18%) |
Aug 06, 2009 | 8.015 | 8.058 | 7.872 | 7.909 | 3,175,505 | -0.12(-1.54%) |
Aug 05, 2009 | 8.008 | 8.070 | 7.903 | 8.033 | 3,178,183 | +0.02(+0.31%) |
Aug 04, 2009 | 7.977 | 8.027 | 7.891 | 8.008 | 5,455,761 | +0.06(+0.76%) |
Aug 03, 2009 | 8.046 | 8.070 | 7.922 | 7.948 | 6,137,091 | -0.07(-0.91%) |
Jul 31, 2009 | 8.052 | 8.101 | 7.953 | 8.021 | 6,958,951 | -0.06(-0.69%) |
Jul 30, 2009 | 7.878 | 8.083 | 7.860 | 8.077 | 5,719,039 | +0.24(+3.00%) |
Jul 29, 2009 | 7.748 | 7.928 | 7.748 | 7.841 | 4,358,753 | +0.01(+0.16%) |
Jul 28, 2009 | 7.903 | 7.922 | 7.793 | 7.829 | 2,293,722 | -0.09(-1.17%) |
Jul 27, 2009 | 7.915 | 7.959 | 7.866 | 7.922 | 4,316,355 | -0.06(-0.70%) |
Jul 24, 2009 | 7.872 | 7.990 | 7.804 | 7.977 | 3,399,480 | +0.11(+1.42%) |
Jul 23, 2009 | 7.643 | 7.891 | 7.599 | 7.866 | 3,564,283 | +0.22(+2.92%) |
Jul 22, 2009 | 7.668 | 7.736 | 7.593 | 7.643 | 3,174,546 | -0.06(-0.80%) |
Jul 21, 2009 | 7.630 | 7.705 | 7.562 | 7.705 | 3,397,950 | +0.17(+2.22%) |
Jul 20, 2009 | 7.643 | 7.692 | 7.488 | 7.537 | 4,479,900 | -0.08(-1.06%) |
Jul 17, 2009 | 7.643 | 7.661 | 7.575 | 7.618 | 3,306,331 | -0.02(-0.32%) |
Jul 16, 2009 | 7.680 | 7.686 | 7.544 | 7.643 | 4,579,459 | -0.04(-0.56%) |
Jul 15, 2009 | 7.571 | 7.686 | 7.525 | 7.686 | 4,496,992 | +0.15(+2.06%) |
Jul 14, 2009 | 7.513 | 7.553 | 7.407 | 7.531 | 4,328,702 | +0.02(+0.25%) |
Jul 13, 2009 | 7.345 | 7.513 | 7.339 | 7.513 | 5,731,402 | +0.15(+2.11%) |
Jul 10, 2009 | 7.271 | 7.376 | 7.215 | 7.358 | 4,407,295 | +0.04(+0.51%) |
Jul 09, 2009 | 7.339 | 7.358 | 7.178 | 7.320 | 4,014,700 | +0.02(+0.25%) |
Jul 08, 2009 | 7.506 | 7.537 | 7.240 | 7.302 | 3,805,657 | -0.06(-0.84%) |
Jul 07, 2009 | 7.506 | 7.550 | 7.345 | 7.364 | 4,202,075 | -0.15(-1.98%) |
Jul 06, 2009 | 7.432 | 7.575 | 7.432 | 7.513 | 3,484,138 | +0.03(+0.41%) |
Jul 02, 2009 | 7.550 | 7.637 | 7.469 | 7.482 | 4,765,334 | -0.17(-2.19%) |
Jul 01, 2009 | 7.537 | 7.661 | 7.525 | 7.649 | 2,462,341 | +0.16(+2.15%) |
Jun 30, 2009 | 7.556 | 7.593 | 7.370 | 7.488 | 4,264,600 | -0.07(-0.98%) |
Jun 29, 2009 | 7.500 | 7.581 | 7.389 | 7.562 | 2,687,865 | +0.14(+1.84%) |
Jun 26, 2009 | 7.469 | 7.525 | 7.370 | 7.426 | 2,493,115 | -0.05(-0.66%) |
Jun 25, 2009 | 7.339 | 7.506 | 7.311 | 7.475 | 9,408,759 | +0.13(+1.77%) |
Jun 24, 2009 | 7.333 | 7.444 | 7.277 | 7.345 | 4,578,931 | +0.06(+0.85%) |
Jun 23, 2009 | 7.389 | 7.432 | 7.265 | 7.283 | 5,787,714 | -0.14(-1.84%) |
Jun 22, 2009 | 7.407 | 7.494 | 7.376 | 7.420 | 4,198,029 | -0.05(-0.66%) |
Jun 19, 2009 | 7.637 | 7.637 | 7.413 | 7.469 | 5,340,552 | -0.11(-1.39%) |
Jun 18, 2009 | 7.469 | 7.587 | 7.469 | 7.575 | 3,871,640 | +0.10(+1.33%) |
Jun 17, 2009 | 7.413 | 7.531 | 7.376 | 7.475 | 6,774,665 | +0.06(+0.75%) |
Jun 16, 2009 | 7.544 | 7.550 | 7.327 | 7.420 | 7,135,283 | -0.09(-1.16%) |
Jun 15, 2009 | 7.612 | 7.643 | 7.420 | 7.506 | 4,529,529 | -0.12(-1.54%) |
Jun 12, 2009 | 7.432 | 7.668 | 7.376 | 7.624 | 8,203,507 | +0.15(+2.07%) |
Jun 11, 2009 | 7.289 | 7.531 | 7.277 | 7.469 | 14,309,655 | +0.21(+2.90%) |
Jun 10, 2009 | 7.209 | 7.289 | 7.110 | 7.258 | 10,394,220 | +0.09(+1.21%) |
Jun 09, 2009 | 7.079 | 7.234 | 7.017 | 7.172 | 13,405,666 | -0.09(-1.20%) |
Jun 08, 2009 | 7.277 | 7.320 | 7.196 | 7.258 | 5,519,032 | -0.04(-0.59%) |
Jun 05, 2009 | 7.302 | 7.376 | 7.209 | 7.302 | 3,821,721 | +0.03(+0.43%) |
Jun 04, 2009 | 7.283 | 7.302 | 7.227 | 7.271 | 3,048,727 | +0.02(+0.26%) |
Jun 03, 2009 | 7.308 | 7.358 | 7.165 | 7.252 | 4,888,506 | -0.09(-1.27%) |
Jun 02, 2009 | 7.364 | 7.411 | 7.289 | 7.345 | 4,011,528 | -0.01(-0.17%) |
Jun 01, 2009 | 7.097 | 7.376 | 7.091 | 7.358 | 5,950,330 | +0.33(+4.67%) |
May 29, 2009 | 6.917 | 7.085 | 6.818 | 7.029 | 5,806,391 | +0.13(+1.89%) |
May 28, 2009 | 6.812 | 6.924 | 6.769 | 6.899 | 5,832,603 | +0.09(+1.37%) |
May 27, 2009 | 7.029 | 7.048 | 6.806 | 6.806 | 5,821,414 | -0.20(-2.92%) |
May 26, 2009 | 6.831 | 7.085 | 6.781 | 7.010 | 4,325,341 | +0.19(+2.82%) |
May 22, 2009 | 6.806 | 6.880 | 6.750 | 6.818 | 3,636,275 | +0.01(+0.09%) |
May 21, 2009 | 6.880 | 6.917 | 6.806 | 6.812 | 4,903,274 | -0.11(-1.61%) |
May 20, 2009 | 7.153 | 7.172 | 6.924 | 6.924 | 4,945,498 | -0.14(-1.93%) |
May 19, 2009 | 6.961 | 7.153 | 6.911 | 7.060 | 3,538,161 | +0.12(+1.70%) |
May 18, 2009 | 7.017 | 7.066 | 6.837 | 6.942 | 5,199,173 | -0.02(-0.36%) |
May 15, 2009 | 7.122 | 7.141 | 6.950 | 6.967 | 3,864,207 | -0.19(-2.68%) |
May 14, 2009 | 7.277 | 7.327 | 7.097 | 7.159 | 6,229,662 | -0.07(-1.03%) |
May 13, 2009 | 7.432 | 7.519 | 7.209 | 7.234 | 8,804,466 | -0.20(-2.67%) |
May 12, 2009 | 7.438 | 7.475 | 7.370 | 7.432 | 6,843,698 | +0.04(+0.50%) |
May 11, 2009 | 7.308 | 7.488 | 7.302 | 7.395 | 4,657,507 | +0.01(+0.17%) |
May 08, 2009 | 7.370 | 7.475 | 7.333 | 7.382 | 6,446,879 | +0.02(+0.34%) |
May 07, 2009 | 7.506 | 7.519 | 7.327 | 7.358 | 9,769,037 | -0.11(-1.49%) |
May 06, 2009 | 7.537 | 7.556 | 7.407 | 7.469 | 7,262,639 | -0.09(-1.23%) |
May 05, 2009 | 7.537 | 7.630 | 7.537 | 7.562 | 11,716,506 | +0.00(+0.00%) |
May 04, 2009 | 7.537 | 7.575 | 7.500 | 7.562 | 7,604,690 | +0.12(+1.67%) |
May 01, 2009 | 7.469 | 7.568 | 7.370 | 7.438 | 9,688,199 | -0.01(-0.17%) |
Apr 30, 2009 | 7.482 | 7.587 | 7.302 | 7.451 | 9,898,057 | -0.02(-0.33%) |
Apr 29, 2009 | 7.426 | 7.587 | 7.376 | 7.475 | 7,087,694 | +0.12(+1.60%) |
Apr 28, 2009 | 7.234 | 7.451 | 7.203 | 7.358 | 6,352,848 | +0.07(+1.02%) |
Apr 27, 2009 | 7.066 | 7.420 | 7.066 | 7.283 | 7,604,018 | +0.10(+1.38%) |
Apr 24, 2009 | 7.227 | 7.296 | 7.128 | 7.184 | 6,870,245 | -0.01(-0.17%) |
Apr 23, 2009 | 7.376 | 7.389 | 7.178 | 7.196 | 5,936,351 | -0.18(-2.44%) |
Apr 22, 2009 | 7.277 | 7.506 | 7.209 | 7.376 | 10,922,842 | +0.04(+0.51%) |
Apr 21, 2009 | 7.258 | 7.401 | 7.258 | 7.339 | 5,650,622 | +0.06(+0.77%) |
Apr 20, 2009 | 7.320 | 7.420 | 7.271 | 7.283 | 13,428,071 | -0.12(-1.59%) |
Apr 17, 2009 | 7.469 | 7.513 | 7.395 | 7.401 | 3,558,709 | -0.03(-0.42%) |
Apr 16, 2009 | 7.339 | 7.488 | 7.320 | 7.432 | 4,588,701 | +0.11(+1.44%) |
Apr 15, 2009 | 7.593 | 7.593 | 7.296 | 7.327 | 7,208,404 | +0.01(+0.17%) |
Apr 14, 2009 | 7.469 | 7.475 | 7.314 | 7.314 | 6,504,592 | -0.17(-2.24%) |
Apr 13, 2009 | 7.556 | 7.606 | 7.438 | 7.482 | 4,629,271 | -0.09(-1.23%) |
Apr 09, 2009 | 7.624 | 7.624 | 7.488 | 7.575 | 4,010,536 | +0.07(+0.91%) |
Apr 08, 2009 | 7.382 | 7.544 | 7.376 | 7.506 | 3,490,284 | +0.12(+1.59%) |
Apr 07, 2009 | 7.345 | 7.457 | 7.289 | 7.389 | 5,124,026 | -0.05(-0.67%) |
Apr 06, 2009 | 7.482 | 7.606 | 7.382 | 7.438 | 5,317,543 | -0.12(-1.64%) |
Apr 03, 2009 | 7.500 | 7.637 | 7.482 | 7.562 | 5,975,675 | +0.06(+0.83%) |
Apr 02, 2009 | 7.531 | 7.637 | 7.364 | 7.500 | 11,443,304 | +0.09(+1.27%) |
Apr 01, 2009 | 7.265 | 7.438 | 7.153 | 7.406 | 8,288,588 | +0.07(+0.91%) |
Mar 31, 2009 | 7.339 | 7.506 | 7.277 | 7.339 | 10,832,837 | +0.04(+0.59%) |
Mar 30, 2009 | 7.252 | 7.339 | 7.196 | 7.296 | 4,210,153 | -0.17(-2.32%) |
Mar 26, 2009 | 7.413 | 7.500 | 7.302 | 7.469 | 6,260,073 | +0.08(+1.09%) |
Mar 25, 2009 | 7.494 | 7.575 | 7.227 | 7.389 | 6,257,092 | -0.07(-0.91%) |
Mar 24, 2009 | 7.494 | 7.544 | 7.296 | 7.457 | 9,265,425 | -0.11(-1.39%) |
Mar 23, 2009 | 7.413 | 7.568 | 7.401 | 7.562 | 6,924,231 | +0.24(+3.21%) |
Mar 20, 2009 | 7.432 | 7.506 | 7.314 | 7.327 | 5,228,697 | +0.00(+0.00%) |
Mar 19, 2009 | 7.475 | 7.475 | 7.147 | 7.327 | 10,413,443 | -0.04(-0.59%) |
Mar 18, 2009 | 7.258 | 7.537 | 7.196 | 7.370 | 10,559,421 | +0.04(+0.51%) |
Mar 17, 2009 | 7.072 | 7.333 | 6.967 | 7.333 | 6,672,783 | +0.24(+3.32%) |
Mar 16, 2009 | 7.060 | 7.209 | 6.967 | 7.097 | 8,626,804 | +0.11(+1.51%) |
Mar 13, 2009 | 6.942 | 7.017 | 6.849 | 6.992 | 0 | +0.12(+1.81%) |
Mar 12, 2009 | 6.676 | 6.893 | 6.595 | 6.868 | 13,315,343 | +0.18(+2.69%) |
Mar 11, 2009 | 6.657 | 6.825 | 6.626 | 6.688 | 11,358,787 | +0.07(+1.03%) |
Mar 10, 2009 | 6.719 | 6.763 | 6.580 | 6.620 | 10,237,588 | +0.01(+0.09%) |
Mar 09, 2009 | 6.657 | 6.837 | 6.558 | 6.614 | 8,670,576 | -0.12(-1.84%) |
Mar 06, 2009 | 6.601 | 6.825 | 6.546 | 6.738 | 0 | +0.19(+2.84%) |
Mar 05, 2009 | 6.577 | 6.639 | 6.446 | 6.552 | 7,826,575 | -0.19(-2.85%) |
Mar 04, 2009 | 6.682 | 6.862 | 6.663 | 6.744 | 7,099,023 | -0.07(-1.00%) |
Mar 02, 2009 | 6.719 | 7.041 | 6.707 | 6.812 | 9,027,158 | -0.04(-0.63%) |
Feb 27, 2009 | 6.756 | 7.035 | 6.670 | 6.856 | 0 | +0.04(+0.55%) |
Feb 26, 2009 | 6.719 | 6.905 | 6.701 | 6.818 | 8,887,656 | +0.15(+2.33%) |
Feb 25, 2009 | 7.041 | 7.041 | 6.186 | 6.663 | 19,325,748 | +0.07(+1.13%) |
Feb 24, 2009 | 6.260 | 6.657 | 6.260 | 6.589 | 11,012,665 | +0.33(+5.35%) |
Feb 23, 2009 | 6.508 | 6.595 | 6.211 | 6.254 | 6,102,810 | -0.20(-3.07%) |
Feb 20, 2009 | 6.422 | 6.508 | 6.248 | 6.453 | 0 | -0.07(-1.14%) |
Feb 19, 2009 | 6.632 | 6.728 | 6.490 | 6.527 | 5,038,017 | -0.10(-1.50%) |
Feb 18, 2009 | 6.719 | 6.738 | 6.595 | 6.626 | 6,815,393 | -0.07(-1.11%) |
Feb 17, 2009 | 6.967 | 7.010 | 6.701 | 6.701 | 8,958,633 | -0.40(-5.67%) |
Feb 13, 2009 | 7.134 | 7.190 | 7.041 | 7.103 | 0 | -0.07(-0.95%) |
Feb 12, 2009 | 6.942 | 7.190 | 6.924 | 7.172 | 6,237,761 | +0.09(+1.31%) |
Feb 11, 2009 | 7.178 | 7.209 | 6.992 | 7.079 | 4,389,770 | -0.08(-1.13%) |
Feb 10, 2009 | 8.089 | 8.089 | 7.122 | 7.159 | 6,194,160 | -0.26(-3.51%) |
Feb 09, 2009 | 7.531 | 7.531 | 7.325 | 7.420 | 3,143,337 | -0.07(-0.99%) |
Feb 06, 2009 | 7.364 | 7.519 | 7.295 | 7.494 | 0 | +0.14(+1.85%) |
Feb 05, 2009 | 7.128 | 7.389 | 7.085 | 7.358 | 5,780,666 | +0.18(+2.50%) |
Feb 04, 2009 | 7.308 | 7.314 | 7.085 | 7.178 | 6,773,148 | -0.14(-1.95%) |
Feb 03, 2009 | 7.376 | 7.438 | 7.258 | 7.320 | 5,517,501 | -0.09(-1.25%) |
Feb 02, 2009 | 7.289 | 7.451 | 7.221 | 7.413 | 4,454,063 | +0.13(+1.79%) |
Jan 30, 2009 | 7.283 | 7.500 | 7.240 | 7.283 | 0 | -0.04(-0.51%) |
Jan 29, 2009 | 7.376 | 7.506 | 7.271 | 7.320 | 4,318,826 | -0.09(-1.25%) |
Jan 28, 2009 | 7.463 | 7.463 | 7.246 | 7.413 | 6,190,457 | +0.05(+0.67%) |
Jan 27, 2009 | 7.544 | 7.562 | 7.227 | 7.364 | 7,670,530 | -0.15(-1.98%) |
Jan 26, 2009 | 7.500 | 7.601 | 7.435 | 7.513 | 9,058,669 | +0.06(+0.83%) |
Jan 23, 2009 | 7.066 | 7.482 | 7.023 | 7.451 | 0 | +0.22(+3.09%) |
Jan 22, 2009 | 7.128 | 7.308 | 7.085 | 7.227 | 5,948,160 | +0.02(+0.26%) |
Jan 21, 2009 | 7.153 | 7.240 | 7.010 | 7.209 | 8,759,679 | +0.19(+2.74%) |
Jan 20, 2009 | 6.979 | 7.240 | 6.924 | 7.017 | 11,018,138 | +0.04(+0.53%) |
Jan 16, 2009 | 6.986 | 7.041 | 6.837 | 6.979 | 0 | +0.07(+0.99%) |
Jan 15, 2009 | 6.750 | 6.955 | 6.648 | 6.911 | 9,720,778 | +0.19(+2.76%) |
Jan 14, 2009 | 6.552 | 6.750 | 6.446 | 6.725 | 11,064,267 | +0.06(+0.93%) |
Jan 13, 2009 | 6.818 | 6.880 | 6.608 | 6.663 | 12,674,281 | -0.15(-2.18%) |
Jan 12, 2009 | 6.688 | 6.967 | 6.670 | 6.812 | 6,260,583 | -0.12(-1.70%) |
Jan 09, 2009 | 6.942 | 7.048 | 6.812 | 6.930 | 6,594,231 | +0.00(+0.00%) |
Jan 08, 2009 | 6.744 | 6.998 | 6.682 | 6.930 | 8,540,404 | +0.19(+2.85%) |
Jan 07, 2009 | 6.744 | 6.936 | 6.719 | 6.738 | 7,288,329 | -0.11(-1.63%) |
Jan 06, 2009 | 6.688 | 6.936 | 6.651 | 6.849 | 7,882,187 | +0.21(+3.17%) |
Jan 05, 2009 | 6.465 | 6.682 | 6.434 | 6.639 | 4,707,960 | +0.16(+2.49%) |
Jan 02, 2009 | 6.310 | 6.515 | 6.273 | 6.477 | 0 | +0.21(+3.36%) |
Jan 01, 2009 | 6.006 | 6.304 | 5.994 | 6.267 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.006 | 6.304 | 5.994 | 6.267 | 5,800,087 | +0.29(+4.77%) |
Dec 30, 2008 | 5.895 | 5.988 | 5.833 | 5.982 | 2,980,234 | +0.13(+2.22%) |
Dec 29, 2008 | 5.808 | 5.889 | 5.789 | 5.851 | 3,168,769 | -0.01(-0.11%) |
Dec 26, 2008 | 5.696 | 5.858 | 5.665 | 5.858 | 0 | +0.19(+3.28%) |
Dec 24, 2008 | 5.771 | 5.827 | 5.665 | 5.672 | 2,610,539 | -0.11(-1.82%) |
Dec 23, 2008 | 6.000 | 6.025 | 5.690 | 5.777 | 4,930,292 | -0.20(-3.32%) |
Dec 22, 2008 | 6.031 | 6.081 | 5.864 | 5.975 | 4,896,679 | -0.05(-0.82%) |
Dec 19, 2008 | 5.938 | 6.136 | 5.938 | 6.025 | 6,237,332 | +0.09(+1.57%) |
Dec 18, 2008 | 6.112 | 6.112 | 5.889 | 5.932 | 6,048,585 | -0.05(-0.83%) |
Dec 17, 2008 | 6.031 | 6.062 | 5.957 | 5.982 | 5,080,867 | -0.09(-1.53%) |
Dec 16, 2008 | 5.920 | 6.118 | 5.920 | 6.074 | 8,195,976 | +0.18(+3.05%) |
Dec 15, 2008 | 6.180 | 6.180 | 5.746 | 5.895 | 7,529,298 | -0.24(-3.94%) |
Dec 12, 2008 | 5.876 | 6.192 | 5.876 | 6.136 | 0 | +0.05(+0.81%) |
Dec 11, 2008 | 6.273 | 6.332 | 6.013 | 6.087 | 5,883,102 | -0.17(-2.68%) |
Dec 10, 2008 | 6.093 | 6.291 | 6.074 | 6.254 | 5,096,658 | +0.23(+3.81%) |
Dec 09, 2008 | 6.074 | 6.223 | 5.926 | 6.025 | 4,903,645 | -0.12(-1.92%) |
Dec 08, 2008 | 6.211 | 6.366 | 6.074 | 6.143 | 6,266,947 | +0.04(+0.71%) |
Dec 05, 2008 | 5.858 | 6.112 | 5.653 | 6.099 | 0 | +0.16(+2.71%) |
Dec 04, 2008 | 6.279 | 6.291 | 5.851 | 5.938 | 7,914,145 | -0.38(-5.99%) |
Dec 03, 2008 | 6.074 | 6.360 | 5.932 | 6.316 | 7,568,744 | +0.22(+3.56%) |
Dec 02, 2008 | 5.994 | 6.198 | 5.895 | 6.099 | 6,673,780 | +0.19(+3.25%) |
Dec 01, 2008 | 6.279 | 6.298 | 5.907 | 5.907 | 4,873,638 | -0.39(-6.20%) |
Nov 28, 2008 | 6.198 | 6.304 | 5.988 | 6.298 | 1,696,561 | +0.12(+2.01%) |
Nov 26, 2008 | 5.932 | 6.180 | 5.907 | 6.174 | 6,139,162 | +0.10(+1.63%) |
Nov 25, 2008 | 6.099 | 6.341 | 5.876 | 6.074 | 8,266,552 | -0.06(-0.91%) |
Nov 24, 2008 | 6.000 | 6.279 | 5.907 | 6.130 | 10,758,549 | +0.20(+3.34%) |
Nov 21, 2008 | 5.442 | 5.963 | 5.405 | 5.932 | 9,479,447 | +0.47(+8.63%) |
Nov 20, 2008 | 6.043 | 6.149 | 5.393 | 5.461 | 17,597,048 | -0.61(-10.10%) |
Nov 19, 2008 | 6.353 | 6.564 | 6.050 | 6.074 | 6,321,875 | -0.32(-4.95%) |
Nov 18, 2008 | 6.502 | 6.589 | 6.198 | 6.391 | 6,021,099 | -0.11(-1.72%) |
Nov 17, 2008 | 6.570 | 6.713 | 6.440 | 6.502 | 7,647,758 | -0.17(-2.51%) |
Nov 14, 2008 | 6.403 | 7.004 | 6.316 | 6.670 | 0 | +0.15(+2.28%) |
Nov 13, 2008 | 6.013 | 6.651 | 5.975 | 6.521 | 9,440,125 | +0.56(+9.36%) |
Nov 12, 2008 | 6.019 | 6.112 | 5.920 | 5.963 | 4,372,735 | -0.19(-3.12%) |
Nov 11, 2008 | 6.130 | 6.453 | 6.031 | 6.155 | 4,866,514 | -0.05(-0.80%) |
Nov 10, 2008 | 6.477 | 6.477 | 6.093 | 6.205 | 4,846,073 | -0.15(-2.44%) |
Nov 07, 2008 | 6.136 | 6.366 | 6.105 | 6.360 | 0 | +0.25(+4.16%) |
Nov 06, 2008 | 6.353 | 6.459 | 6.056 | 6.105 | 6,419,304 | -0.38(-5.83%) |
Nov 05, 2008 | 6.422 | 6.769 | 6.391 | 6.484 | 4,943,657 | +0.00(+0.00%) |
Nov 04, 2008 | 6.552 | 6.601 | 6.353 | 6.484 | 5,578,238 | +0.08(+1.26%) |