Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.480 | 8.590 | 8.270 | 8.370 | 15,318,426 | -0.13(-1.53%) |
Nov 27, 2009 | 8.350 | 8.540 | 8.250 | 8.500 | 6,425,575 | -0.14(-1.62%) |
Nov 25, 2009 | 8.640 | 8.720 | 8.510 | 8.640 | 16,705,813 | +0.08(+0.93%) |
Nov 24, 2009 | 8.140 | 8.580 | 8.110 | 8.560 | 29,114,352 | +0.40(+4.90%) |
Nov 23, 2009 | 8.140 | 8.230 | 8.100 | 8.160 | 15,149,007 | +0.07(+0.87%) |
Nov 20, 2009 | 8.230 | 8.230 | 8.030 | 8.090 | 23,308,148 | -0.12(-1.46%) |
Nov 19, 2009 | 8.350 | 8.360 | 8.110 | 8.210 | 23,415,326 | -0.18(-2.15%) |
Nov 18, 2009 | 8.370 | 8.460 | 8.300 | 8.390 | 13,855,543 | +0.12(+1.45%) |
Nov 17, 2009 | 8.330 | 8.360 | 8.170 | 8.270 | 13,954,110 | -0.11(-1.31%) |
Nov 16, 2009 | 8.310 | 8.480 | 8.310 | 8.380 | 11,379,970 | +0.12(+1.45%) |
Nov 13, 2009 | 8.240 | 8.350 | 8.170 | 8.260 | 13,728,436 | +0.07(+0.85%) |
Nov 12, 2009 | 8.330 | 8.380 | 8.170 | 8.190 | 11,555,961 | -0.19(-2.27%) |
Nov 11, 2009 | 8.360 | 8.430 | 8.290 | 8.380 | 17,026,898 | +0.11(+1.33%) |
Nov 10, 2009 | 8.330 | 8.350 | 8.150 | 8.270 | 16,180,679 | -0.04(-0.48%) |
Nov 09, 2009 | 8.190 | 8.310 | 8.070 | 8.310 | 16,768,412 | +0.23(+2.85%) |
Nov 06, 2009 | 7.990 | 8.260 | 7.890 | 8.080 | 19,924,036 | +0.08(+1.00%) |
Nov 05, 2009 | 8.100 | 8.140 | 7.840 | 8.000 | 38,904,324 | -0.05(-0.62%) |
Nov 04, 2009 | 8.030 | 8.220 | 7.930 | 8.050 | 22,924,188 | +0.06(+0.75%) |
Nov 03, 2009 | 8.170 | 8.210 | 7.880 | 7.990 | 44,680,556 | -0.22(-2.68%) |
Nov 02, 2009 | 8.310 | 8.350 | 8.080 | 8.210 | 32,694,592 | +0.09(+1.11%) |
Oct 30, 2009 | 8.260 | 8.340 | 8.090 | 8.120 | 25,205,060 | -0.21(-2.52%) |
Oct 29, 2009 | 8.190 | 8.340 | 8.120 | 8.330 | 21,564,280 | +0.21(+2.59%) |
Oct 28, 2009 | 8.330 | 8.480 | 8.110 | 8.120 | 18,399,276 | -0.25(-2.99%) |
Oct 27, 2009 | 8.460 | 8.590 | 8.350 | 8.370 | 24,863,984 | -0.10(-1.18%) |
Oct 26, 2009 | 8.790 | 8.790 | 8.420 | 8.470 | 37,045,312 | -0.28(-3.20%) |
Oct 23, 2009 | 8.640 | 8.770 | 8.590 | 8.750 | 47,396,096 | +0.37(+4.42%) |
Oct 22, 2009 | 8.250 | 8.600 | 8.140 | 8.380 | 47,681,372 | +0.17(+2.07%) |
Oct 21, 2009 | 8.540 | 8.600 | 8.170 | 8.210 | 85,618,072 | -0.36(-4.20%) |
Oct 20, 2009 | 8.468 | 8.600 | 8.390 | 8.570 | 138,437,520 | -1.59(-15.65%) |
Oct 19, 2009 | 10.22 | 10.29 | 10.09 | 10.16 | 31,669,500 | +0.14(+1.40%) |
Oct 16, 2009 | 10.03 | 10.09 | 9.950 | 10.02 | 16,199,482 | -0.08(-0.79%) |
Oct 15, 2009 | 10.06 | 10.16 | 9.980 | 10.10 | 11,650,141 | +0.04(+0.40%) |
Oct 14, 2009 | 10.01 | 10.11 | 9.950 | 10.06 | 20,278,944 | +0.12(+1.21%) |
Oct 13, 2009 | 9.990 | 10.09 | 9.890 | 9.940 | 16,291,903 | -0.06(-0.60%) |
Oct 12, 2009 | 10.27 | 10.45 | 9.920 | 10.00 | 14,696,790 | -0.29(-2.82%) |
Oct 09, 2009 | 10.21 | 10.35 | 10.17 | 10.29 | 8,185,466 | +0.04(+0.39%) |
Oct 08, 2009 | 10.18 | 10.36 | 10.14 | 10.25 | 15,711,442 | +0.10(+0.99%) |
Oct 07, 2009 | 9.920 | 10.19 | 9.870 | 10.15 | 26,583,840 | +0.20(+2.01%) |
Oct 06, 2009 | 9.730 | 10.07 | 9.730 | 9.950 | 32,624,120 | -0.17(-1.68%) |
Oct 05, 2009 | 10.02 | 10.18 | 9.750 | 10.12 | 20,370,762 | +0.11(+1.10%) |
Oct 02, 2009 | 10.11 | 10.17 | 9.980 | 10.01 | 21,817,336 | -0.24(-2.34%) |
Oct 01, 2009 | 10.58 | 10.60 | 10.04 | 10.25 | 23,962,564 | -0.34(-3.21%) |
Sep 30, 2009 | 10.63 | 10.64 | 10.33 | 10.59 | 21,084,334 | -0.09(-0.84%) |
Sep 29, 2009 | 10.71 | 10.80 | 10.59 | 10.68 | 14,876,589 | -0.19(-1.75%) |
Sep 28, 2009 | 10.38 | 10.91 | 10.32 | 10.87 | 20,756,928 | +0.52(+5.02%) |
Sep 25, 2009 | 10.59 | 10.62 | 10.34 | 10.35 | 22,588,136 | -0.28(-2.63%) |
Sep 24, 2009 | 10.83 | 10.94 | 10.56 | 10.63 | 16,315,861 | -0.19(-1.76%) |
Sep 23, 2009 | 10.99 | 11.27 | 10.80 | 10.82 | 23,639,516 | -0.17(-1.55%) |
Sep 22, 2009 | 11.04 | 11.15 | 10.80 | 10.99 | 20,074,500 | -0.05(-0.45%) |
Sep 21, 2009 | 10.89 | 11.19 | 10.89 | 11.04 | 17,351,892 | +0.07(+0.64%) |
Sep 18, 2009 | 11.10 | 11.11 | 10.85 | 10.97 | 14,731,702 | -0.04(-0.36%) |
Sep 17, 2009 | 11.02 | 11.08 | 10.84 | 11.01 | 18,248,392 | -0.05(-0.46%) |
Sep 16, 2009 | 11.22 | 11.22 | 10.86 | 11.06 | 17,940,946 | -0.10(-0.89%) |
Sep 15, 2009 | 11.39 | 11.39 | 10.97 | 11.16 | 16,942,736 | -0.19(-1.67%) |
Sep 14, 2009 | 11.11 | 11.36 | 10.95 | 11.35 | 13,279,564 | +0.01(+0.09%) |
Sep 11, 2009 | 11.63 | 11.67 | 11.32 | 11.34 | 11,446,667 | -0.30(-2.58%) |
Sep 10, 2009 | 11.51 | 11.68 | 11.35 | 11.64 | 11,384,936 | +0.18(+1.57%) |
Sep 09, 2009 | 11.24 | 11.56 | 10.98 | 11.46 | 17,888,992 | +0.23(+2.05%) |
Sep 08, 2009 | 11.39 | 11.50 | 11.12 | 11.23 | 9,715,502 | -0.13(-1.14%) |
Sep 04, 2009 | 11.29 | 11.37 | 11.23 | 11.36 | 5,430,875 | +0.06(+0.53%) |
Sep 03, 2009 | 11.21 | 11.30 | 11.09 | 11.30 | 7,715,168 | +0.17(+1.53%) |
Sep 02, 2009 | 11.21 | 11.28 | 10.96 | 11.13 | 13,701,879 | -0.12(-1.07%) |
Sep 01, 2009 | 11.66 | 11.77 | 11.20 | 11.25 | 21,223,268 | -0.50(-4.26%) |
Aug 31, 2009 | 11.46 | 11.77 | 11.32 | 11.75 | 14,532,761 | +0.31(+2.71%) |
Aug 28, 2009 | 11.59 | 11.60 | 11.37 | 11.44 | 7,400,660 | -0.05(-0.44%) |
Aug 27, 2009 | 11.49 | 11.63 | 11.30 | 11.49 | 11,032,345 | +0.06(+0.52%) |
Aug 26, 2009 | 11.53 | 11.63 | 11.41 | 11.43 | 10,513,553 | -0.14(-1.21%) |
Aug 25, 2009 | 11.46 | 11.67 | 11.41 | 11.57 | 9,690,244 | +0.11(+0.96%) |
Aug 24, 2009 | 11.46 | 11.51 | 11.36 | 11.46 | 7,879,497 | +0.09(+0.79%) |
Aug 21, 2009 | 11.45 | 11.51 | 11.28 | 11.37 | 10,080,892 | +0.05(+0.44%) |
Aug 20, 2009 | 11.18 | 11.33 | 11.15 | 11.32 | 5,670,427 | +0.08(+0.71%) |
Aug 19, 2009 | 11.05 | 11.29 | 11.04 | 11.24 | 10,831,990 | +0.07(+0.63%) |
Aug 18, 2009 | 11.11 | 11.33 | 10.97 | 11.17 | 11,685,384 | +0.19(+1.71%) |
Aug 17, 2009 | 10.99 | 11.11 | 10.86 | 10.98 | 8,688,894 | -0.16(-1.42%) |
Aug 14, 2009 | 11.20 | 11.30 | 11.01 | 11.14 | 12,227,772 | +0.10(+0.91%) |
Aug 13, 2009 | 11.27 | 11.27 | 10.91 | 11.04 | 10,699,426 | -0.16(-1.43%) |
Aug 12, 2009 | 11.00 | 11.32 | 10.83 | 11.20 | 10,875,957 | +0.17(+1.54%) |
Aug 11, 2009 | 11.17 | 11.21 | 11.00 | 11.03 | 8,970,492 | -0.19(-1.69%) |
Aug 10, 2009 | 11.33 | 11.38 | 11.16 | 11.22 | 9,960,744 | -0.10(-0.88%) |
Aug 07, 2009 | 11.30 | 11.52 | 11.18 | 11.32 | 14,798,498 | +0.15(+1.34%) |
Aug 06, 2009 | 11.28 | 11.28 | 11.07 | 11.17 | 14,696,237 | -0.01(-0.09%) |
Aug 05, 2009 | 11.00 | 11.26 | 10.94 | 11.18 | 22,590,080 | +0.22(+2.01%) |
Aug 04, 2009 | 10.99 | 11.06 | 10.90 | 10.96 | 13,806,387 | -0.04(-0.36%) |
Aug 03, 2009 | 11.26 | 11.26 | 10.76 | 11.00 | 18,132,644 | +0.26(+2.42%) |
Jul 31, 2009 | 10.79 | 10.91 | 10.73 | 10.74 | 9,705,691 | +0.05(+0.47%) |
Jul 30, 2009 | 11.11 | 11.11 | 10.68 | 10.69 | 14,013,309 | -0.25(-2.29%) |
Jul 29, 2009 | 10.68 | 11.17 | 10.62 | 10.94 | 18,875,060 | +0.24(+2.24%) |
Jul 28, 2009 | 10.48 | 10.73 | 10.41 | 10.70 | 12,605,173 | +0.21(+1.95%) |
Jul 27, 2009 | 10.56 | 10.67 | 10.46 | 10.49 | 13,482,066 | -0.08(-0.71%) |
Jul 24, 2009 | 10.39 | 10.60 | 10.33 | 10.57 | 14,025,915 | +0.14(+1.34%) |
Jul 23, 2009 | 10.18 | 10.62 | 10.18 | 10.43 | 19,158,358 | +0.27(+2.66%) |
Jul 22, 2009 | 10.34 | 10.40 | 10.13 | 10.16 | 12,977,154 | -0.16(-1.55%) |
Jul 21, 2009 | 10.41 | 10.65 | 10.15 | 10.32 | 21,826,230 | +0.02(+0.19%) |
Jul 20, 2009 | 10.22 | 10.32 | 10.02 | 10.30 | 17,501,772 | +0.26(+2.59%) |
Jul 17, 2009 | 10.26 | 10.26 | 10.00 | 10.04 | 15,748,495 | -0.20(-1.95%) |
Jul 16, 2009 | 10.29 | 10.30 | 10.05 | 10.24 | 10,836,912 | +0.06(+0.59%) |
Jul 15, 2009 | 10.32 | 10.32 | 10.01 | 10.18 | 15,123,145 | +0.05(+0.49%) |
Jul 14, 2009 | 10.18 | 10.18 | 9.910 | 10.13 | 15,764,787 | +0.21(+2.12%) |
Jul 13, 2009 | 9.810 | 10.01 | 9.800 | 9.920 | 41,304,948 | +0.29(+3.01%) |
Jul 10, 2009 | 9.610 | 9.740 | 9.580 | 9.630 | 7,709,499 | -0.03(-0.31%) |
Jul 09, 2009 | 9.940 | 9.940 | 9.590 | 9.660 | 10,113,910 | -0.21(-2.13%) |
Jul 08, 2009 | 9.990 | 10.07 | 9.770 | 9.870 | 11,767,036 | -0.08(-0.80%) |
Jul 07, 2009 | 9.710 | 10.32 | 9.710 | 9.950 | 24,329,208 | +0.15(+1.53%) |
Jul 06, 2009 | 9.780 | 9.990 | 9.700 | 9.800 | 7,923,196 | -0.06(-0.61%) |
Jul 02, 2009 | 9.950 | 10.03 | 9.800 | 9.860 | 13,155,930 | -0.25(-2.47%) |
Jul 01, 2009 | 10.10 | 10.20 | 10.00 | 10.11 | 18,206,108 | -0.03(-0.30%) |
Jun 30, 2009 | 10.35 | 10.57 | 10.08 | 10.14 | 23,778,612 | -0.28(-2.69%) |
Jun 29, 2009 | 10.46 | 10.50 | 10.21 | 10.42 | 19,496,228 | +0.07(+0.68%) |
Jun 26, 2009 | 10.19 | 10.53 | 10.03 | 10.35 | 38,792,088 | +0.35(+3.50%) |
Jun 25, 2009 | 10.30 | 10.42 | 9.990 | 10.00 | 48,249,184 | +0.49(+5.15%) |
Jun 24, 2009 | 9.570 | 9.730 | 9.450 | 9.510 | 13,945,070 | +0.00(+0.00%) |
Jun 23, 2009 | 9.890 | 9.910 | 9.430 | 9.510 | 41,990,200 | +0.27(+2.92%) |
Jun 22, 2009 | 9.340 | 9.400 | 9.220 | 9.240 | 11,166,903 | -0.18(-1.91%) |
Jun 19, 2009 | 9.500 | 9.690 | 9.400 | 9.420 | 11,953,905 | +0.03(+0.32%) |
Jun 18, 2009 | 9.220 | 9.570 | 9.150 | 9.390 | 13,930,133 | +0.17(+1.84%) |
Jun 17, 2009 | 8.990 | 9.310 | 8.960 | 9.220 | 12,692,796 | +0.21(+2.33%) |
Jun 16, 2009 | 9.020 | 9.230 | 8.920 | 9.010 | 11,531,219 | -0.04(-0.50%) |
Jun 15, 2009 | 9.240 | 9.400 | 8.940 | 9.055 | 8,489,570 | -0.31(-3.36%) |
Jun 12, 2009 | 9.450 | 9.500 | 9.170 | 9.370 | 7,202,153 | +0.02(+0.21%) |
Jun 11, 2009 | 9.440 | 9.600 | 9.330 | 9.350 | 9,940,056 | -0.06(-0.64%) |
Jun 10, 2009 | 9.490 | 9.650 | 9.270 | 9.410 | 6,154,628 | +0.01(+0.11%) |
Jun 09, 2009 | 9.500 | 9.610 | 9.310 | 9.400 | 8,604,436 | -0.01(-0.11%) |
Jun 08, 2009 | 9.390 | 9.510 | 9.252 | 9.410 | 10,816,998 | -0.13(-1.36%) |
Jun 05, 2009 | 9.500 | 9.590 | 9.300 | 9.540 | 9,490,241 | +0.14(+1.49%) |
Jun 04, 2009 | 9.760 | 9.800 | 9.320 | 9.400 | 15,023,274 | -0.31(-3.19%) |
Jun 03, 2009 | 10.07 | 10.08 | 9.590 | 9.710 | 15,901,396 | -0.32(-3.19%) |
Jun 02, 2009 | 9.550 | 10.08 | 9.550 | 10.03 | 18,363,252 | +0.48(+5.03%) |
Jun 01, 2009 | 9.500 | 9.730 | 9.460 | 9.550 | 9,785,037 | +0.15(+1.60%) |
May 29, 2009 | 9.090 | 9.430 | 9.000 | 9.400 | 15,030,855 | +0.30(+3.30%) |
May 28, 2009 | 9.090 | 9.150 | 8.910 | 9.100 | 11,958,072 | +0.12(+1.34%) |
May 27, 2009 | 9.070 | 9.210 | 8.930 | 8.980 | 17,649,780 | -0.03(-0.33%) |
May 26, 2009 | 8.790 | 9.160 | 8.740 | 9.010 | 17,505,380 | +0.21(+2.39%) |
May 22, 2009 | 8.810 | 9.002 | 8.750 | 8.800 | 6,172,531 | +0.00(+0.00%) |
May 21, 2009 | 8.800 | 9.070 | 8.700 | 8.800 | 8,031,280 | -0.07(-0.79%) |
May 20, 2009 | 8.990 | 9.120 | 8.850 | 8.870 | 7,407,057 | -0.06(-0.67%) |
May 19, 2009 | 8.790 | 9.100 | 8.660 | 8.930 | 12,935,335 | +0.10(+1.13%) |
May 18, 2009 | 8.840 | 8.860 | 8.540 | 8.830 | 14,494,066 | +0.07(+0.80%) |
May 15, 2009 | 8.800 | 8.940 | 8.680 | 8.760 | 8,229,947 | -0.06(-0.68%) |
May 14, 2009 | 9.290 | 9.430 | 8.720 | 8.820 | 20,732,436 | +0.15(+1.73%) |
May 13, 2009 | 8.840 | 9.000 | 8.630 | 8.670 | 10,921,913 | -0.34(-3.77%) |
May 12, 2009 | 9.280 | 9.360 | 8.860 | 9.010 | 17,994,432 | -0.06(-0.66%) |
May 11, 2009 | 9.160 | 9.300 | 9.050 | 9.070 | 7,642,747 | -0.24(-2.58%) |
May 08, 2009 | 8.880 | 9.400 | 8.800 | 9.310 | 14,549,290 | +0.54(+6.16%) |
May 07, 2009 | 8.450 | 8.960 | 8.440 | 8.770 | 12,567,680 | +0.27(+3.18%) |
May 06, 2009 | 8.720 | 8.750 | 8.370 | 8.500 | 11,926,218 | -0.12(-1.39%) |
May 05, 2009 | 8.650 | 8.850 | 8.440 | 8.620 | 11,398,666 | -0.05(-0.58%) |
May 04, 2009 | 8.570 | 8.700 | 8.550 | 8.670 | 9,315,022 | +0.35(+4.21%) |
May 01, 2009 | 8.370 | 8.430 | 8.160 | 8.320 | 6,205,304 | -0.09(-1.07%) |
Apr 30, 2009 | 8.450 | 8.640 | 8.330 | 8.410 | 10,570,941 | +0.09(+1.08%) |
Apr 29, 2009 | 8.110 | 8.410 | 8.110 | 8.320 | 9,165,507 | +0.27(+3.35%) |
Apr 28, 2009 | 8.210 | 8.210 | 7.970 | 8.050 | 10,568,218 | -0.18(-2.19%) |
Apr 27, 2009 | 8.340 | 8.500 | 8.160 | 8.230 | 11,951,284 | -0.16(-1.91%) |
Apr 24, 2009 | 8.360 | 8.615 | 8.280 | 8.390 | 13,954,939 | +0.09(+1.08%) |
Apr 23, 2009 | 8.630 | 8.630 | 8.140 | 8.300 | 12,955,650 | -0.36(-4.16%) |
Apr 22, 2009 | 8.350 | 8.815 | 8.310 | 8.660 | 17,059,824 | +0.23(+2.73%) |
Apr 21, 2009 | 8.900 | 8.970 | 8.220 | 8.430 | 23,896,938 | -0.26(-2.99%) |
Apr 20, 2009 | 8.850 | 8.960 | 8.600 | 8.690 | 11,925,803 | -0.33(-3.66%) |
Apr 17, 2009 | 9.060 | 9.170 | 8.820 | 9.020 | 16,756,204 | -0.03(-0.33%) |
Apr 16, 2009 | 9.010 | 9.200 | 8.860 | 9.050 | 11,266,903 | -0.03(-0.33%) |
Apr 15, 2009 | 8.860 | 9.090 | 8.780 | 9.080 | 9,866,855 | +0.16(+1.79%) |
Apr 14, 2009 | 9.080 | 9.080 | 8.800 | 8.920 | 8,366,009 | -0.06(-0.67%) |
Apr 13, 2009 | 8.870 | 9.040 | 8.670 | 8.980 | 8,908,111 | -0.02(-0.22%) |
Apr 09, 2009 | 8.860 | 9.000 | 8.710 | 9.000 | 10,315,717 | +0.34(+3.93%) |
Apr 08, 2009 | 8.370 | 8.680 | 8.310 | 8.660 | 13,138,153 | +0.31(+3.71%) |
Apr 07, 2009 | 8.320 | 8.540 | 8.250 | 8.350 | 8,506,408 | -0.11(-1.30%) |
Apr 06, 2009 | 8.310 | 8.510 | 8.310 | 8.460 | 12,199,539 | +0.07(+0.83%) |
Apr 03, 2009 | 8.600 | 8.690 | 8.240 | 8.390 | 15,511,802 | -0.11(-1.29%) |
Apr 02, 2009 | 8.440 | 8.600 | 8.270 | 8.500 | 17,711,712 | +0.27(+3.28%) |
Apr 01, 2009 | 7.750 | 8.280 | 7.650 | 8.230 | 12,335,523 | +0.28(+3.52%) |
Mar 31, 2009 | 8.100 | 8.150 | 7.850 | 7.950 | 10,539,419 | -0.01(-0.13%) |
Mar 30, 2009 | 8.020 | 8.120 | 7.830 | 7.960 | 11,148,514 | -0.61(-7.12%) |
Mar 26, 2009 | 8.230 | 8.580 | 8.160 | 8.570 | 13,895,261 | +0.51(+6.33%) |
Mar 25, 2009 | 8.250 | 8.430 | 7.720 | 8.060 | 15,504,201 | -0.13(-1.59%) |
Mar 24, 2009 | 7.950 | 8.580 | 7.820 | 8.190 | 17,444,976 | +0.14(+1.74%) |
Mar 23, 2009 | 7.860 | 8.060 | 7.840 | 8.050 | 10,533,209 | +0.49(+6.48%) |
Mar 20, 2009 | 7.750 | 7.920 | 7.370 | 7.560 | 18,071,024 | -0.32(-4.06%) |
Mar 19, 2009 | 8.190 | 8.300 | 7.650 | 7.880 | 13,558,067 | -0.31(-3.79%) |
Mar 18, 2009 | 7.430 | 8.310 | 7.430 | 8.190 | 22,332,704 | +0.56(+7.34%) |
Mar 17, 2009 | 7.580 | 7.633 | 7.410 | 7.630 | 8,338,047 | +0.03(+0.39%) |
Mar 16, 2009 | 7.520 | 7.850 | 7.520 | 7.600 | 13,961,205 | +0.18(+2.43%) |
Mar 13, 2009 | 7.240 | 7.540 | 7.160 | 7.420 | 0 | +0.23(+3.20%) |
Mar 12, 2009 | 6.760 | 7.240 | 6.590 | 7.190 | 15,973,228 | +0.40(+5.89%) |
Mar 11, 2009 | 6.770 | 6.990 | 6.560 | 6.790 | 14,508,585 | +0.09(+1.34%) |
Mar 10, 2009 | 6.260 | 6.850 | 6.170 | 6.700 | 18,457,660 | +0.56(+9.12%) |
Mar 09, 2009 | 6.330 | 6.440 | 6.080 | 6.140 | 11,026,538 | -0.19(-3.00%) |
Mar 06, 2009 | 6.510 | 6.670 | 6.080 | 6.330 | 0 | -0.13(-2.01%) |
Mar 05, 2009 | 6.860 | 6.970 | 6.400 | 6.460 | 15,788,078 | -0.59(-8.37%) |
Mar 04, 2009 | 6.890 | 7.170 | 6.610 | 7.050 | 16,091,579 | +0.43(+6.58%) |
Mar 02, 2009 | 6.870 | 6.980 | 6.590 | 6.615 | 12,581,786 | -0.40(-5.77%) |
Feb 27, 2009 | 7.220 | 7.290 | 6.800 | 7.020 | 0 | -0.51(-6.77%) |
Feb 26, 2009 | 8.150 | 8.290 | 7.450 | 7.530 | 18,558,028 | -0.52(-6.46%) |
Feb 25, 2009 | 8.260 | 8.300 | 7.920 | 8.050 | 12,574,672 | -0.25(-3.01%) |
Feb 24, 2009 | 8.150 | 8.390 | 8.040 | 8.300 | 15,055,291 | +0.24(+2.98%) |
Feb 23, 2009 | 8.350 | 8.350 | 8.040 | 8.060 | 13,663,962 | -0.12(-1.47%) |
Feb 20, 2009 | 8.360 | 8.670 | 7.980 | 8.180 | 19,590,440 | -0.51(-5.87%) |
Feb 19, 2009 | 8.500 | 8.770 | 8.450 | 8.690 | 12,797,178 | +0.23(+2.72%) |
Feb 18, 2009 | 8.650 | 8.650 | 8.310 | 8.460 | 12,806,243 | -0.09(-1.05%) |
Feb 17, 2009 | 8.970 | 8.970 | 8.450 | 8.550 | 14,328,455 | -0.11(-1.27%) |
Feb 13, 2009 | 8.750 | 9.000 | 8.630 | 8.660 | 13,612,148 | -0.14(-1.59%) |
Feb 12, 2009 | 8.650 | 8.870 | 8.540 | 8.800 | 11,081,944 | +0.00(+0.00%) |
Feb 11, 2009 | 8.960 | 9.360 | 8.500 | 8.800 | 8,066,927 | +0.21(+2.44%) |
Feb 10, 2009 | 9.110 | 9.180 | 8.530 | 8.590 | 14,331,462 | -0.59(-6.43%) |
Feb 09, 2009 | 9.380 | 9.490 | 9.070 | 9.180 | 9,997,246 | -0.23(-2.44%) |
Feb 06, 2009 | 9.330 | 9.560 | 9.200 | 9.410 | 8,063,384 | +0.10(+1.07%) |
Feb 05, 2009 | 9.130 | 9.425 | 8.880 | 9.310 | 12,744,949 | +0.20(+2.20%) |
Feb 04, 2009 | 8.820 | 9.430 | 8.660 | 9.110 | 13,711,392 | +0.34(+3.88%) |
Feb 03, 2009 | 8.910 | 8.910 | 8.640 | 8.770 | 13,590,543 | -0.01(-0.11%) |
Feb 02, 2009 | 8.730 | 8.860 | 8.590 | 8.780 | 8,822,201 | -0.09(-1.01%) |
Jan 30, 2009 | 9.100 | 9.200 | 8.800 | 8.870 | 0 | +0.11(+1.26%) |
Jan 29, 2009 | 8.600 | 9.630 | 8.550 | 8.760 | 34,715,812 | +0.26(+3.06%) |
Jan 28, 2009 | 8.720 | 8.820 | 8.500 | 8.500 | 22,700,576 | +0.00(+0.00%) |
Jan 27, 2009 | 8.030 | 8.670 | 8.000 | 8.500 | 23,673,512 | +0.54(+6.78%) |
Jan 26, 2009 | 7.930 | 8.120 | 7.670 | 7.960 | 11,254,141 | +0.23(+2.98%) |
Jan 23, 2009 | 7.760 | 7.810 | 7.540 | 7.730 | 12,171,923 | -0.21(-2.64%) |
Jan 22, 2009 | 7.690 | 8.000 | 7.650 | 7.940 | 10,083,643 | +0.06(+0.76%) |
Jan 21, 2009 | 7.630 | 7.950 | 7.530 | 7.880 | 12,708,736 | +0.36(+4.79%) |
Jan 20, 2009 | 7.900 | 7.950 | 7.440 | 7.520 | 14,536,837 | -0.35(-4.45%) |
Jan 16, 2009 | 7.720 | 7.950 | 7.660 | 7.870 | 21,386,662 | +0.27(+3.55%) |
Jan 15, 2009 | 7.420 | 7.670 | 0.0100 | 7.600 | 25,982,266 | +0.20(+2.70%) |
Jan 14, 2009 | 7.230 | 7.430 | 7.120 | 7.400 | 12,320,419 | -0.03(-0.40%) |
Jan 13, 2009 | 7.340 | 7.570 | 7.060 | 7.430 | 10,342,340 | +0.08(+1.09%) |
Jan 12, 2009 | 7.650 | 7.670 | 7.260 | 7.350 | 10,912,564 | -0.30(-3.92%) |
Jan 09, 2009 | 7.950 | 7.970 | 7.640 | 7.650 | 9,792,723 | -0.15(-1.92%) |
Jan 08, 2009 | 7.830 | 7.910 | 7.520 | 7.800 | 12,974,517 | +0.04(+0.52%) |
Jan 07, 2009 | 7.840 | 8.100 | 7.700 | 7.760 | 14,419,412 | -0.23(-2.88%) |
Jan 06, 2009 | 7.590 | 8.100 | 7.590 | 7.990 | 13,220,902 | +0.43(+5.69%) |
Jan 05, 2009 | 7.830 | 7.940 | 7.520 | 7.560 | 13,811,117 | -0.32(-4.06%) |
Jan 02, 2009 | 7.720 | 7.951 | 7.510 | 7.880 | 0 | +0.14(+1.81%) |
Jan 01, 2009 | 7.390 | 7.820 | 7.390 | 7.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.390 | 7.820 | 7.390 | 7.740 | 8,887,949 | +0.35(+4.74%) |
Dec 30, 2008 | 7.420 | 7.500 | 7.220 | 7.390 | 12,150,280 | +0.03(+0.41%) |
Dec 29, 2008 | 7.390 | 7.410 | 7.190 | 7.360 | 7,956,716 | -0.03(-0.41%) |
Dec 26, 2008 | 7.500 | 7.520 | 7.330 | 7.390 | 0 | -0.05(-0.67%) |
Dec 24, 2008 | 7.390 | 7.500 | 7.310 | 7.440 | 3,119,784 | +0.07(+0.95%) |
Dec 23, 2008 | 7.620 | 7.720 | 7.360 | 7.370 | 8,635,449 | -0.16(-2.12%) |
Dec 22, 2008 | 7.800 | 7.890 | 7.320 | 7.530 | 10,656,484 | -0.25(-3.21%) |
Dec 19, 2008 | 8.440 | 8.440 | 7.510 | 7.780 | 16,220,895 | -0.02(-0.26%) |
Dec 18, 2008 | 7.750 | 8.140 | 7.650 | 7.800 | 12,455,580 | +0.03(+0.39%) |
Dec 17, 2008 | 7.350 | 8.020 | 7.250 | 7.770 | 14,873,648 | +0.34(+4.58%) |
Dec 16, 2008 | 7.340 | 7.450 | 7.130 | 7.430 | 26,078,078 | +0.20(+2.77%) |
Dec 15, 2008 | 7.280 | 7.480 | 7.180 | 7.230 | 16,161,536 | +0.06(+0.84%) |
Dec 12, 2008 | 7.040 | 7.240 | 6.900 | 7.170 | 0 | -0.09(-1.24%) |
Dec 11, 2008 | 7.160 | 7.680 | 7.150 | 7.260 | 16,678,990 | +0.04(+0.55%) |
Dec 10, 2008 | 7.310 | 7.520 | 7.120 | 7.220 | 10,992,504 | -0.14(-1.90%) |
Dec 09, 2008 | 7.440 | 7.510 | 7.170 | 7.360 | 11,515,647 | -0.17(-2.26%) |
Dec 08, 2008 | 7.800 | 7.910 | 7.070 | 7.530 | 14,561,294 | -0.08(-1.05%) |
Dec 05, 2008 | 6.310 | 7.650 | 6.310 | 7.610 | 0 | +1.04(+15.83%) |
Dec 04, 2008 | 6.810 | 6.880 | 6.451 | 6.570 | 15,080,843 | -0.34(-4.92%) |
Dec 03, 2008 | 6.580 | 6.950 | 6.050 | 6.910 | 23,908,050 | +0.68(+10.91%) |
Dec 02, 2008 | 6.000 | 6.250 | 5.800 | 6.230 | 25,811,552 | +0.32(+5.41%) |