Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.228 | 7.257 | 7.091 | 7.136 | 10,629,718 | -0.10(-1.35%) |
Sep 29, 2009 | 7.177 | 7.246 | 7.148 | 7.234 | 6,307,184 | +0.08(+1.13%) |
Sep 28, 2009 | 7.045 | 7.188 | 7.039 | 7.154 | 3,824,100 | +0.12(+1.71%) |
Sep 25, 2009 | 7.027 | 7.068 | 6.987 | 7.033 | 5,250,091 | -0.01(-0.08%) |
Sep 24, 2009 | 7.119 | 7.171 | 7.022 | 7.039 | 5,208,135 | -0.07(-0.97%) |
Sep 23, 2009 | 7.171 | 7.217 | 7.096 | 7.108 | 6,850,150 | -0.06(-0.80%) |
Sep 22, 2009 | 7.177 | 7.228 | 7.102 | 7.165 | 6,218,612 | -0.01(-0.16%) |
Sep 21, 2009 | 7.159 | 7.234 | 7.091 | 7.177 | 4,869,778 | +0.01(+0.08%) |
Sep 18, 2009 | 7.188 | 7.228 | 7.131 | 7.171 | 12,434,170 | +0.00(+0.00%) |
Sep 17, 2009 | 7.320 | 7.349 | 7.136 | 7.171 | 13,506,423 | -0.04(-0.55%) |
Sep 16, 2009 | 7.320 | 7.343 | 7.188 | 7.211 | 8,602,339 | -0.08(-1.03%) |
Sep 15, 2009 | 7.228 | 7.303 | 7.142 | 7.286 | 8,701,680 | +0.09(+1.28%) |
Sep 14, 2009 | 7.269 | 7.269 | 7.096 | 7.194 | 12,638,132 | +0.05(+0.64%) |
Sep 11, 2009 | 6.987 | 7.223 | 6.959 | 7.148 | 47,932,392 | +0.18(+2.64%) |
Sep 10, 2009 | 6.872 | 7.102 | 6.838 | 6.964 | 11,453,482 | -0.05(-0.66%) |
Sep 09, 2009 | 6.981 | 7.073 | 6.947 | 7.010 | 9,711,730 | +0.05(+0.66%) |
Sep 08, 2009 | 6.981 | 6.987 | 6.901 | 6.964 | 4,516,392 | +0.03(+0.50%) |
Sep 04, 2009 | 6.976 | 6.993 | 6.878 | 6.930 | 6,189,514 | -0.03(-0.41%) |
Sep 03, 2009 | 6.999 | 7.010 | 6.884 | 6.959 | 5,779,870 | -0.03(-0.41%) |
Sep 02, 2009 | 7.033 | 7.068 | 6.970 | 6.987 | 4,681,327 | -0.09(-1.22%) |
Sep 01, 2009 | 7.102 | 7.177 | 7.022 | 7.073 | 6,444,172 | -0.05(-0.65%) |
Aug 31, 2009 | 7.217 | 7.223 | 7.073 | 7.119 | 4,643,679 | -0.10(-1.35%) |
Aug 28, 2009 | 7.378 | 7.378 | 7.114 | 7.217 | 7,447,713 | -0.10(-1.41%) |
Aug 27, 2009 | 7.395 | 7.401 | 7.280 | 7.320 | 4,094,049 | -0.05(-0.62%) |
Aug 26, 2009 | 7.337 | 7.378 | 7.251 | 7.366 | 5,786,883 | +0.03(+0.47%) |
Aug 25, 2009 | 7.395 | 7.429 | 7.326 | 7.332 | 3,072,108 | -0.02(-0.31%) |
Aug 24, 2009 | 7.349 | 7.395 | 7.292 | 7.355 | 4,858,805 | +0.01(+0.08%) |
Aug 21, 2009 | 7.280 | 7.395 | 7.257 | 7.349 | 4,848,642 | +0.07(+1.03%) |
Aug 20, 2009 | 7.228 | 7.292 | 7.171 | 7.274 | 4,408,472 | +0.06(+0.80%) |
Aug 19, 2009 | 7.154 | 7.263 | 7.154 | 7.217 | 3,336,253 | +0.02(+0.24%) |
Aug 18, 2009 | 7.165 | 7.228 | 7.142 | 7.200 | 6,542,761 | +0.09(+1.28%) |
Aug 17, 2009 | 7.068 | 7.251 | 7.045 | 7.109 | 5,933,531 | -0.06(-0.79%) |
Aug 14, 2009 | 7.119 | 7.177 | 7.096 | 7.165 | 4,346,596 | +0.05(+0.65%) |
Aug 13, 2009 | 7.125 | 7.134 | 7.022 | 7.119 | 6,135,217 | +0.03(+0.49%) |
Aug 12, 2009 | 7.079 | 7.159 | 7.033 | 7.085 | 5,530,335 | -0.10(-1.44%) |
Aug 11, 2009 | 7.131 | 7.246 | 7.091 | 7.188 | 6,714,844 | +0.05(+0.64%) |
Aug 10, 2009 | 7.073 | 7.154 | 7.039 | 7.142 | 3,242,558 | +0.06(+0.81%) |
Aug 07, 2009 | 6.999 | 7.142 | 6.987 | 7.085 | 3,680,071 | +0.12(+1.73%) |
Aug 06, 2009 | 6.947 | 7.010 | 6.913 | 6.964 | 3,816,762 | +0.03(+0.50%) |
Aug 05, 2009 | 6.930 | 7.056 | 6.878 | 6.930 | 5,289,364 | +0.02(+0.33%) |
Aug 04, 2009 | 6.970 | 7.062 | 6.895 | 6.907 | 9,181,811 | -0.07(-0.99%) |
Aug 03, 2009 | 6.913 | 7.004 | 6.861 | 6.976 | 4,164,484 | +0.06(+0.83%) |
Jul 31, 2009 | 6.872 | 6.964 | 6.809 | 6.918 | 11,407,317 | +0.02(+0.33%) |
Jul 30, 2009 | 6.803 | 6.941 | 6.775 | 6.895 | 5,535,835 | +0.15(+2.21%) |
Jul 29, 2009 | 6.763 | 6.815 | 6.643 | 6.746 | 3,745,235 | -0.05(-0.76%) |
Jul 28, 2009 | 6.844 | 6.844 | 6.729 | 6.798 | 2,726,259 | -0.05(-0.75%) |
Jul 27, 2009 | 6.786 | 6.890 | 6.775 | 6.849 | 3,426,138 | +0.03(+0.51%) |
Jul 24, 2009 | 6.723 | 6.821 | 6.689 | 6.815 | 2,464 | +0.08(+1.19%) |
Jul 23, 2009 | 6.597 | 6.775 | 6.574 | 6.735 | 4,946,814 | +0.13(+1.91%) |
Jul 22, 2009 | 6.637 | 6.683 | 6.580 | 6.608 | 3,682,625 | -0.02(-0.35%) |
Jul 21, 2009 | 6.597 | 6.643 | 6.493 | 6.631 | 11,823,237 | +0.07(+1.05%) |
Jul 20, 2009 | 6.471 | 6.562 | 6.425 | 6.562 | 6,389,128 | +0.14(+2.14%) |
Jul 17, 2009 | 6.436 | 6.459 | 6.315 | 6.425 | 6,424,565 | -0.01(-0.09%) |
Jul 16, 2009 | 6.453 | 6.476 | 6.304 | 6.430 | 8,895,660 | -0.05(-0.80%) |
Jul 15, 2009 | 6.476 | 6.488 | 6.356 | 6.482 | 6,205,587 | +0.05(+0.80%) |
Jul 14, 2009 | 6.373 | 6.436 | 6.327 | 6.430 | 6,125,812 | +0.05(+0.81%) |
Jul 13, 2009 | 6.241 | 6.382 | 6.229 | 6.379 | 4,494,531 | +0.11(+1.74%) |
Jul 10, 2009 | 6.149 | 6.287 | 6.120 | 6.270 | 10,369,227 | +0.08(+1.30%) |
Jul 09, 2009 | 6.212 | 6.235 | 6.115 | 6.189 | 3,214,090 | -0.01(-0.19%) |
Jul 08, 2009 | 6.315 | 6.356 | 6.132 | 6.201 | 6,238,775 | -0.08(-1.28%) |
Jul 07, 2009 | 6.361 | 6.430 | 6.281 | 6.281 | 9,813,761 | -0.13(-2.06%) |
Jul 06, 2009 | 6.258 | 6.425 | 6.258 | 6.413 | 6,219,406 | +0.13(+2.10%) |
Jul 02, 2009 | 6.402 | 6.419 | 6.281 | 6.281 | 8,325,972 | -0.15(-2.32%) |
Jul 01, 2009 | 6.327 | 6.505 | 6.293 | 6.430 | 7,066,409 | +0.07(+1.08%) |
Jun 30, 2009 | 6.471 | 6.545 | 6.293 | 6.361 | 7,225,194 | -0.09(-1.42%) |
Jun 29, 2009 | 6.390 | 6.453 | 6.327 | 6.453 | 5,715,420 | +0.10(+1.63%) |
Jun 26, 2009 | 6.344 | 6.379 | 6.310 | 6.350 | 9,381,886 | +0.01(+0.09%) |
Jun 25, 2009 | 6.229 | 6.373 | 6.229 | 6.344 | 6,877,097 | +0.14(+2.31%) |
Jun 24, 2009 | 6.178 | 6.235 | 6.120 | 6.201 | 6,726,665 | +0.06(+1.03%) |
Jun 23, 2009 | 6.350 | 6.373 | 6.103 | 6.138 | 9,116,579 | -0.21(-3.26%) |
Jun 22, 2009 | 6.132 | 6.407 | 6.132 | 6.344 | 13,362,312 | +0.17(+2.79%) |
Jun 19, 2009 | 6.218 | 6.287 | 6.143 | 6.172 | 15,034,626 | +0.01(+0.19%) |
Jun 18, 2009 | 6.040 | 6.183 | 6.040 | 6.160 | 3,965,259 | +0.13(+2.19%) |
Jun 17, 2009 | 6.000 | 6.089 | 5.977 | 6.028 | 7,278,488 | +0.02(+0.29%) |
Jun 16, 2009 | 6.034 | 6.080 | 5.960 | 6.011 | 5,162,488 | -0.03(-0.43%) |
Jun 15, 2009 | 6.057 | 6.103 | 5.960 | 6.037 | 4,355,540 | -0.08(-1.36%) |
Jun 12, 2009 | 6.017 | 6.160 | 5.982 | 6.120 | 6,116,805 | +0.07(+1.14%) |
Jun 11, 2009 | 5.845 | 6.126 | 5.845 | 6.051 | 10,706,649 | +0.21(+3.54%) |
Jun 10, 2009 | 5.816 | 5.879 | 5.759 | 5.845 | 10,194,411 | +0.08(+1.39%) |
Jun 09, 2009 | 5.850 | 5.873 | 5.741 | 5.764 | 8,164,177 | -0.06(-1.08%) |
Jun 08, 2009 | 5.759 | 5.891 | 5.741 | 5.827 | 7,399,775 | +0.09(+1.60%) |
Jun 05, 2009 | 5.822 | 5.822 | 5.713 | 5.736 | 6,297,437 | -0.02(-0.30%) |
Jun 04, 2009 | 5.810 | 5.810 | 5.741 | 5.753 | 3,993,539 | -0.02(-0.30%) |
Jun 03, 2009 | 5.873 | 5.891 | 5.701 | 5.770 | 5,059,587 | -0.11(-1.86%) |
Jun 02, 2009 | 5.879 | 5.925 | 5.816 | 5.879 | 11,037,994 | -0.02(-0.29%) |
Jun 01, 2009 | 5.868 | 5.971 | 5.822 | 5.896 | 7,608,996 | +0.09(+1.48%) |
May 29, 2009 | 5.827 | 5.845 | 5.678 | 5.810 | 5,928,055 | +0.01(+0.20%) |
May 28, 2009 | 5.667 | 5.827 | 5.641 | 5.799 | 4,971,771 | +0.19(+3.38%) |
May 27, 2009 | 5.759 | 5.776 | 5.604 | 5.609 | 4,187,898 | -0.13(-2.30%) |
May 26, 2009 | 5.678 | 5.782 | 5.615 | 5.741 | 6,192,872 | +0.09(+1.52%) |
May 22, 2009 | 5.638 | 5.724 | 5.615 | 5.655 | 3,492,828 | +0.01(+0.20%) |
May 21, 2009 | 5.713 | 5.730 | 5.627 | 5.644 | 5,187,966 | -0.07(-1.31%) |
May 20, 2009 | 5.965 | 5.982 | 5.695 | 5.718 | 10,181,476 | -0.21(-3.49%) |
May 19, 2009 | 5.919 | 6.011 | 5.862 | 5.925 | 5,640,285 | +0.03(+0.49%) |
May 18, 2009 | 5.862 | 5.954 | 5.776 | 5.896 | 6,192,155 | +0.13(+2.19%) |
May 15, 2009 | 5.850 | 5.879 | 5.741 | 5.770 | 5,684,720 | -0.11(-1.86%) |
May 14, 2009 | 5.879 | 5.925 | 5.810 | 5.879 | 4,697,017 | +0.03(+0.49%) |
May 13, 2009 | 5.977 | 6.115 | 5.833 | 5.850 | 6,340,442 | -0.28(-4.59%) |
May 12, 2009 | 6.195 | 6.252 | 6.092 | 6.132 | 5,013,441 | -0.06(-1.02%) |
May 11, 2009 | 6.218 | 6.293 | 6.183 | 6.195 | 4,750,306 | -0.08(-1.28%) |
May 08, 2009 | 6.281 | 6.413 | 6.235 | 6.275 | 5,566,379 | +0.05(+0.74%) |
May 07, 2009 | 6.304 | 6.304 | 6.195 | 6.229 | 4,201,848 | +0.01(+0.09%) |
May 06, 2009 | 6.218 | 6.344 | 6.155 | 6.224 | 5,225,447 | +0.04(+0.65%) |
May 05, 2009 | 6.281 | 6.327 | 6.155 | 6.183 | 9,273,441 | -0.11(-1.82%) |
May 04, 2009 | 6.275 | 6.298 | 6.247 | 6.298 | 5,948,533 | -0.02(-0.36%) |
May 01, 2009 | 6.097 | 6.321 | 6.080 | 6.321 | 7,027,523 | +0.21(+3.48%) |
Apr 30, 2009 | 6.183 | 6.201 | 5.988 | 6.109 | 6,649,413 | -0.03(-0.56%) |
Apr 29, 2009 | 6.028 | 6.172 | 5.925 | 6.143 | 8,311,536 | -0.02(-0.37%) |
Apr 28, 2009 | 6.126 | 6.229 | 6.040 | 6.166 | 6,224,576 | +0.04(+0.66%) |
Apr 27, 2009 | 5.833 | 6.161 | 5.833 | 6.126 | 9,857,857 | +0.21(+3.49%) |
Apr 24, 2009 | 5.902 | 5.954 | 5.810 | 5.919 | 5,073,779 | +0.06(+1.08%) |
Apr 23, 2009 | 5.891 | 5.937 | 5.804 | 5.856 | 7,001,254 | -0.06(-1.07%) |
Apr 22, 2009 | 5.948 | 6.028 | 5.891 | 5.919 | 5,519,815 | -0.07(-1.25%) |
Apr 21, 2009 | 6.000 | 6.074 | 5.942 | 5.994 | 4,848,851 | +0.01(+0.19%) |
Apr 20, 2009 | 5.980 | 6.017 | 5.925 | 5.982 | 5,748,400 | -0.06(-0.95%) |
Apr 17, 2009 | 5.925 | 6.068 | 5.908 | 6.040 | 10,781,184 | +0.14(+2.33%) |
Apr 16, 2009 | 5.902 | 5.931 | 5.845 | 5.902 | 5,974,471 | +0.06(+0.98%) |
Apr 15, 2009 | 5.879 | 5.902 | 5.787 | 5.845 | 5,154,895 | +0.03(+0.59%) |
Apr 14, 2009 | 5.799 | 5.879 | 5.753 | 5.810 | 6,750,212 | -0.03(-0.59%) |
Apr 13, 2009 | 5.862 | 5.914 | 5.799 | 5.845 | 4,123,178 | -0.03(-0.49%) |
Apr 09, 2009 | 6.023 | 6.040 | 5.833 | 5.873 | 5,604,290 | -0.02(-0.29%) |
Apr 08, 2009 | 5.919 | 5.965 | 5.845 | 5.891 | 6,322,945 | -0.02(-0.39%) |
Apr 07, 2009 | 5.971 | 6.034 | 5.896 | 5.914 | 4,032,144 | -0.11(-1.81%) |
Apr 06, 2009 | 6.057 | 6.149 | 5.971 | 6.023 | 4,852,973 | -0.04(-0.66%) |
Apr 03, 2009 | 6.005 | 6.080 | 5.937 | 6.063 | 4,484,093 | +0.06(+0.96%) |
Apr 02, 2009 | 5.937 | 6.092 | 5.902 | 6.005 | 5,440,313 | +0.10(+1.75%) |
Apr 01, 2009 | 5.914 | 5.937 | 5.701 | 5.902 | 6,058,049 | -0.09(-1.44%) |
Mar 31, 2009 | 5.902 | 6.115 | 5.850 | 5.988 | 10,673,328 | +0.18(+3.17%) |
Mar 30, 2009 | 5.741 | 5.856 | 5.695 | 5.804 | 9,909,502 | -0.12(-2.03%) |
Mar 26, 2009 | 6.017 | 6.017 | 5.827 | 5.925 | 7,779,405 | +0.02(+0.29%) |
Mar 25, 2009 | 6.046 | 6.086 | 5.793 | 5.908 | 7,573,865 | -0.09(-1.44%) |
Mar 24, 2009 | 6.143 | 6.201 | 5.977 | 5.994 | 6,326,068 | -0.20(-3.24%) |
Mar 23, 2009 | 6.051 | 6.195 | 6.046 | 6.195 | 8,797,661 | +0.18(+3.06%) |
Mar 20, 2009 | 6.057 | 6.132 | 5.965 | 6.011 | 10,511,068 | +0.03(+0.58%) |
Mar 19, 2009 | 5.960 | 6.023 | 5.908 | 5.977 | 5,733,280 | -0.00(-0.06%) |
Mar 18, 2009 | 5.839 | 6.057 | 5.724 | 5.980 | 11,142,405 | +0.12(+2.02%) |
Mar 17, 2009 | 5.845 | 5.954 | 5.724 | 5.862 | 10,476,600 | +0.06(+1.09%) |
Mar 16, 2009 | 5.879 | 6.051 | 5.799 | 5.799 | 11,616,754 | -0.02(-0.39%) |
Mar 13, 2009 | 5.627 | 5.879 | 5.627 | 5.822 | 0 | +0.23(+4.11%) |
Mar 12, 2009 | 5.345 | 5.661 | 5.305 | 5.592 | 9,642,067 | +0.25(+4.73%) |
Mar 11, 2009 | 5.397 | 5.437 | 5.230 | 5.339 | 10,957,496 | -0.01(-0.21%) |
Mar 10, 2009 | 5.299 | 5.414 | 5.225 | 5.351 | 5,734,074 | +0.15(+2.87%) |
Mar 09, 2009 | 5.041 | 5.282 | 5.024 | 5.202 | 15,141,505 | +0.10(+2.03%) |
Mar 06, 2009 | 5.173 | 5.449 | 4.972 | 5.098 | 0 | -0.04(-0.78%) |
Mar 05, 2009 | 5.368 | 5.431 | 5.070 | 5.139 | 8,073,167 | -0.33(-5.99%) |
Mar 04, 2009 | 5.380 | 5.552 | 5.282 | 5.466 | 6,054,114 | -0.07(-1.24%) |
Mar 02, 2009 | 5.839 | 5.902 | 5.517 | 5.535 | 10,260,216 | -0.39(-6.59%) |
Feb 27, 2009 | 6.057 | 6.080 | 5.856 | 5.925 | 0 | -0.16(-2.64%) |
Feb 26, 2009 | 6.224 | 6.574 | 6.042 | 6.086 | 13,552,936 | +0.05(+0.76%) |
Feb 25, 2009 | 6.769 | 6.769 | 5.661 | 6.040 | 32,909,938 | -0.78(-11.45%) |
Feb 24, 2009 | 6.758 | 6.872 | 6.631 | 6.821 | 9,564,902 | +0.13(+1.89%) |
Feb 23, 2009 | 6.792 | 6.907 | 6.654 | 6.694 | 12,080,927 | -0.10(-1.44%) |
Feb 20, 2009 | 6.907 | 6.976 | 6.637 | 6.792 | 9,365,552 | -0.21(-2.95%) |
Feb 19, 2009 | 7.073 | 7.159 | 6.930 | 6.999 | 10,279,659 | -0.03(-0.41%) |
Feb 18, 2009 | 7.246 | 7.263 | 6.999 | 7.027 | 12,670,408 | -0.18(-2.55%) |
Feb 17, 2009 | 7.458 | 7.475 | 7.200 | 7.211 | 7,978,203 | -0.33(-4.34%) |
Feb 13, 2009 | 7.521 | 7.693 | 7.521 | 7.538 | 7,018,377 | -0.05(-0.68%) |
Feb 12, 2009 | 7.452 | 7.619 | 7.383 | 7.590 | 8,616,825 | +0.03(+0.46%) |
Feb 11, 2009 | 7.734 | 7.762 | 7.521 | 7.556 | 7,632,079 | -0.21(-2.66%) |
Feb 10, 2009 | 8.072 | 8.158 | 7.722 | 7.762 | 9,056,926 | -0.40(-4.86%) |
Feb 09, 2009 | 8.325 | 8.342 | 8.055 | 8.158 | 4,426,662 | -0.10(-1.25%) |
Feb 06, 2009 | 7.952 | 8.291 | 7.952 | 8.262 | 8,913,226 | +0.05(+0.63%) |
Feb 05, 2009 | 7.986 | 8.245 | 7.946 | 8.210 | 9,094,932 | +0.18(+2.29%) |
Feb 04, 2009 | 8.049 | 8.193 | 7.935 | 8.026 | 8,162,728 | -0.01(-0.14%) |
Feb 03, 2009 | 7.969 | 8.095 | 7.880 | 8.038 | 6,487,805 | +0.10(+1.23%) |
Feb 02, 2009 | 7.607 | 7.969 | 7.584 | 7.940 | 8,673,756 | +0.26(+3.36%) |
Jan 30, 2009 | 7.906 | 7.906 | 7.625 | 7.682 | 0 | -0.15(-1.91%) |
Jan 29, 2009 | 7.843 | 7.989 | 7.722 | 7.831 | 6,128,726 | -0.05(-0.58%) |
Jan 28, 2009 | 7.923 | 7.923 | 7.757 | 7.877 | 5,685,593 | +0.07(+0.88%) |
Jan 27, 2009 | 7.751 | 7.837 | 7.653 | 7.808 | 5,691,452 | +0.07(+0.97%) |
Jan 26, 2009 | 7.527 | 7.808 | 7.447 | 7.734 | 9,096,758 | +0.28(+3.78%) |
Jan 23, 2009 | 7.182 | 7.487 | 7.177 | 7.452 | 8,586,109 | +0.13(+1.80%) |
Jan 22, 2009 | 7.182 | 7.401 | 7.056 | 7.320 | 8,019,915 | +0.09(+1.27%) |
Jan 21, 2009 | 7.269 | 7.269 | 7.073 | 7.228 | 7,070,804 | +0.09(+1.29%) |
Jan 20, 2009 | 7.337 | 7.406 | 7.125 | 7.136 | 7,835,645 | -0.18(-2.43%) |
Jan 16, 2009 | 7.349 | 7.415 | 7.228 | 7.314 | 7,147,697 | +0.11(+1.59%) |
Jan 15, 2009 | 7.142 | 7.205 | 7.004 | 7.200 | 7,711,616 | +0.06(+0.88%) |
Jan 14, 2009 | 7.177 | 7.240 | 7.022 | 7.136 | 6,692,730 | -0.12(-1.66%) |
Jan 13, 2009 | 7.332 | 7.332 | 7.188 | 7.257 | 6,205,486 | -0.09(-1.25%) |
Jan 12, 2009 | 7.447 | 7.447 | 7.269 | 7.349 | 5,508,645 | -0.03(-0.39%) |
Jan 09, 2009 | 7.504 | 7.590 | 7.337 | 7.378 | 6,894,958 | -0.12(-1.61%) |
Jan 08, 2009 | 7.303 | 7.515 | 7.234 | 7.498 | 6,641,690 | +0.20(+2.67%) |
Jan 07, 2009 | 7.360 | 7.412 | 7.269 | 7.303 | 5,656,906 | -0.11(-1.47%) |
Jan 06, 2009 | 7.579 | 7.659 | 7.378 | 7.412 | 5,172,799 | -0.13(-1.75%) |
Jan 05, 2009 | 7.366 | 7.596 | 7.257 | 7.544 | 6,847,856 | +0.17(+2.26%) |
Jan 02, 2009 | 7.326 | 7.424 | 7.182 | 7.378 | 0 | +0.13(+1.82%) |
Jan 01, 2009 | 7.102 | 7.274 | 7.010 | 7.246 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.102 | 7.274 | 7.010 | 7.246 | 5,066,773 | +0.14(+1.94%) |
Dec 30, 2008 | 7.004 | 7.148 | 7.004 | 7.108 | 4,136,962 | +0.16(+2.23%) |
Dec 29, 2008 | 6.890 | 6.959 | 6.855 | 6.953 | 4,538,060 | +0.01(+0.08%) |
Dec 26, 2008 | 6.959 | 6.976 | 6.878 | 6.947 | 1,831,604 | +0.02(+0.25%) |
Dec 24, 2008 | 6.918 | 6.936 | 6.832 | 6.930 | 1,567,363 | +0.02(+0.33%) |
Dec 23, 2008 | 7.136 | 7.142 | 6.849 | 6.907 | 4,750,395 | -0.18(-2.51%) |
Dec 22, 2008 | 7.194 | 7.223 | 6.947 | 7.085 | 5,021,601 | -0.05(-0.64%) |
Dec 19, 2008 | 7.085 | 7.303 | 7.022 | 7.131 | 11,642,279 | +0.09(+1.22%) |
Dec 18, 2008 | 7.223 | 7.257 | 6.987 | 7.045 | 10,545,020 | -0.14(-1.92%) |
Dec 17, 2008 | 7.269 | 7.320 | 7.148 | 7.182 | 8,174,032 | -0.11(-1.57%) |
Dec 16, 2008 | 7.177 | 7.320 | 7.108 | 7.297 | 9,520,186 | +0.22(+3.08%) |
Dec 15, 2008 | 7.320 | 7.372 | 6.953 | 7.079 | 5,540,571 | -0.22(-3.07%) |
Dec 12, 2008 | 7.033 | 7.314 | 6.964 | 7.303 | 7,561,103 | +0.10(+1.35%) |
Dec 11, 2008 | 7.228 | 7.441 | 7.131 | 7.205 | 5,547,406 | -0.09(-1.26%) |
Dec 10, 2008 | 7.337 | 7.406 | 7.177 | 7.297 | 6,678,162 | +0.07(+0.95%) |
Dec 09, 2008 | 7.314 | 7.475 | 7.182 | 7.228 | 6,816,109 | -0.16(-2.18%) |
Dec 08, 2008 | 7.498 | 7.613 | 7.177 | 7.389 | 8,906,259 | +0.04(+0.55%) |
Dec 05, 2008 | 7.114 | 7.383 | 6.871 | 7.349 | 8,865,138 | +0.16(+2.15%) |
Dec 04, 2008 | 7.269 | 7.573 | 7.022 | 7.194 | 14,457,573 | -0.18(-2.49%) |
Dec 03, 2008 | 7.039 | 7.429 | 6.976 | 7.378 | 8,912,754 | +0.28(+3.88%) |
Dec 02, 2008 | 7.033 | 7.136 | 6.855 | 7.102 | 8,792,449 | +0.10(+1.48%) |
Dec 01, 2008 | 7.246 | 7.297 | 6.947 | 6.999 | 9,385,768 | -0.42(-5.72%) |
Nov 28, 2008 | 7.263 | 7.435 | 7.154 | 7.424 | 2,399,996 | +0.26(+3.69%) |
Nov 26, 2008 | 6.620 | 7.182 | 6.459 | 7.159 | 8,760,487 | -0.02(-0.24%) |
Nov 25, 2008 | 6.746 | 7.418 | 6.746 | 7.177 | 10,022,437 | +0.10(+1.38%) |
Nov 24, 2008 | 7.010 | 7.234 | 6.769 | 7.079 | 9,206,850 | +0.20(+2.84%) |
Nov 21, 2008 | 6.488 | 6.907 | 6.304 | 6.884 | 13,443,740 | +0.46(+7.15%) |
Nov 20, 2008 | 6.522 | 6.844 | 6.344 | 6.425 | 12,671,102 | -0.19(-2.86%) |
Nov 19, 2008 | 6.844 | 7.079 | 6.614 | 6.614 | 8,550,578 | -0.26(-3.84%) |
Nov 18, 2008 | 6.648 | 6.930 | 6.591 | 6.878 | 10,054,147 | +0.21(+3.10%) |
Nov 17, 2008 | 6.729 | 6.913 | 6.580 | 6.671 | 7,702,808 | -0.13(-1.94%) |
Nov 14, 2008 | 6.849 | 7.165 | 6.614 | 6.803 | 7,162,273 | -0.16(-2.31%) |
Nov 13, 2008 | 6.643 | 6.964 | 6.281 | 6.964 | 10,581,290 | +0.38(+5.85%) |
Nov 12, 2008 | 6.758 | 6.826 | 6.511 | 6.580 | 6,095,840 | -0.33(-4.74%) |
Nov 11, 2008 | 6.700 | 7.085 | 6.631 | 6.907 | 7,140,113 | +0.13(+1.86%) |
Nov 10, 2008 | 7.114 | 7.119 | 6.614 | 6.781 | 5,145,938 | -0.20(-2.88%) |
Nov 07, 2008 | 6.677 | 6.993 | 6.580 | 6.981 | 6,719,789 | +0.41(+6.20%) |
Nov 06, 2008 | 6.953 | 7.016 | 6.493 | 6.574 | 7,480,700 | -0.38(-5.53%) |
Nov 05, 2008 | 7.165 | 7.240 | 6.786 | 6.959 | 9,006,774 | +0.26(+3.86%) |
Nov 04, 2008 | 6.884 | 6.964 | 6.585 | 6.700 | 7,144,070 | -0.07(-1.02%) |
Nov 03, 2008 | 6.746 | 6.884 | 6.534 | 6.769 | 6,649,697 | +0.16(+2.34%) |
Oct 31, 2008 | 6.666 | 6.838 | 6.511 | 6.614 | 8,911,171 | -0.10(-1.54%) |
Oct 30, 2008 | 6.603 | 6.740 | 6.367 | 6.717 | 7,591,214 | +0.30(+4.74%) |
Oct 29, 2008 | 6.511 | 6.703 | 6.361 | 6.413 | 9,637,636 | -0.13(-2.02%) |
Oct 28, 2008 | 5.965 | 6.545 | 5.764 | 6.545 | 8,556,510 | +0.73(+12.54%) |
Oct 27, 2008 | 5.948 | 6.138 | 5.753 | 5.816 | 8,630,494 | -0.22(-3.62%) |
Oct 24, 2008 | 5.793 | 6.155 | 5.604 | 6.034 | 10,716,425 | -0.16(-2.50%) |
Oct 23, 2008 | 6.028 | 6.293 | 5.770 | 6.189 | 11,589,762 | +0.20(+3.26%) |
Oct 22, 2008 | 6.192 | 6.275 | 5.770 | 5.994 | 8,883,811 | -0.36(-5.61%) |
Oct 21, 2008 | 6.344 | 6.534 | 6.109 | 6.350 | 8,353,364 | -0.03(-0.45%) |
Oct 20, 2008 | 5.977 | 6.379 | 5.776 | 6.379 | 8,901,171 | +0.52(+8.92%) |
Oct 17, 2008 | 5.787 | 6.281 | 5.575 | 5.856 | 11,360,659 | -0.04(-0.68%) |
Oct 16, 2008 | 5.494 | 5.931 | 5.299 | 5.896 | 14,270,772 | +0.42(+7.65%) |
Oct 15, 2008 | 6.115 | 6.298 | 5.454 | 5.477 | 10,493,643 | -0.72(-11.67%) |
Oct 14, 2008 | 6.092 | 6.235 | 5.822 | 6.201 | 12,620,356 | +0.29(+4.96%) |
Oct 13, 2008 | 5.454 | 5.908 | 5.311 | 5.908 | 9,715,131 | +0.69(+13.33%) |
Oct 10, 2008 | 4.869 | 5.759 | 4.869 | 5.213 | 19,016,160 | -0.60(-10.37%) |
Oct 09, 2008 | 6.528 | 6.567 | 5.816 | 5.816 | 13,271,445 | -0.73(-11.22%) |
Oct 08, 2008 | 6.626 | 6.792 | 6.442 | 6.551 | 14,065,788 | -0.18(-2.73%) |
Oct 07, 2008 | 7.372 | 7.470 | 6.706 | 6.735 | 13,260,656 | -0.57(-7.86%) |
Oct 06, 2008 | 7.659 | 7.935 | 6.970 | 7.309 | 9,574,513 | -0.50(-6.40%) |
Oct 03, 2008 | 8.124 | 8.204 | 7.751 | 7.808 | 0 | -0.22(-2.79%) |
Oct 02, 2008 | 8.193 | 8.268 | 7.923 | 8.032 | 6,403,048 | -0.24(-2.85%) |