Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.428 | 3.514 | 3.355 | 3.435 | 15,431,618 | +0.00(+0.00%) |
Jul 30, 2009 | 3.448 | 3.586 | 3.342 | 3.435 | 19,984,358 | +0.03(+0.77%) |
Jul 29, 2009 | 3.421 | 3.461 | 3.316 | 3.408 | 24,477,276 | -0.16(-4.44%) |
Jul 28, 2009 | 3.613 | 3.685 | 3.487 | 3.566 | 30,540,230 | -0.46(-11.46%) |
Jul 27, 2009 | 4.100 | 4.153 | 3.962 | 4.028 | 16,916,112 | -0.13(-3.02%) |
Jul 24, 2009 | 4.114 | 4.166 | 3.955 | 4.153 | 315 | +0.02(+0.48%) |
Jul 23, 2009 | 3.817 | 4.179 | 3.738 | 4.133 | 20,742,034 | +0.32(+8.29%) |
Jul 22, 2009 | 3.692 | 3.876 | 3.692 | 3.817 | 6,472,149 | +0.04(+1.05%) |
Jul 21, 2009 | 3.632 | 3.777 | 3.606 | 3.777 | 13,050,224 | +0.18(+4.95%) |
Jul 20, 2009 | 3.560 | 3.639 | 3.468 | 3.599 | 11,398,049 | +0.01(+0.37%) |
Jul 17, 2009 | 3.599 | 3.613 | 3.461 | 3.586 | 5,807,100 | +0.01(+0.18%) |
Jul 16, 2009 | 3.441 | 3.626 | 3.435 | 3.580 | 7,451,037 | +0.14(+4.02%) |
Jul 15, 2009 | 3.408 | 3.576 | 3.145 | 3.441 | 15,039,706 | +0.09(+2.55%) |
Jul 14, 2009 | 3.151 | 3.388 | 3.151 | 3.355 | 9,428,810 | +0.18(+5.82%) |
Jul 13, 2009 | 3.151 | 3.204 | 3.145 | 3.171 | 5,694,025 | +0.01(+0.21%) |
Jul 10, 2009 | 3.131 | 3.224 | 3.046 | 3.164 | 6,610,602 | +0.01(+0.21%) |
Jul 09, 2009 | 3.138 | 3.263 | 3.013 | 3.158 | 10,148,512 | +0.05(+1.70%) |
Jul 08, 2009 | 3.210 | 3.217 | 3.092 | 3.105 | 12,852,531 | -0.09(-2.89%) |
Jul 07, 2009 | 3.164 | 3.230 | 3.105 | 3.197 | 16,383,566 | +0.00(+0.00%) |
Jul 06, 2009 | 3.177 | 3.309 | 3.145 | 3.197 | 9,701,198 | -0.01(-0.21%) |
Jul 02, 2009 | 3.263 | 3.336 | 3.197 | 3.204 | 6,193,862 | -0.15(-4.33%) |
Jul 01, 2009 | 3.355 | 3.369 | 3.303 | 3.349 | 12,827,909 | +0.02(+0.59%) |
Jun 30, 2009 | 3.322 | 3.342 | 3.171 | 3.329 | 14,986,536 | +0.02(+0.60%) |
Jun 29, 2009 | 3.349 | 3.435 | 3.257 | 3.309 | 11,392,622 | -0.05(-1.57%) |
Jun 26, 2009 | 3.454 | 3.461 | 3.322 | 3.362 | 17,937,850 | -0.09(-2.67%) |
Jun 25, 2009 | 3.329 | 3.481 | 3.322 | 3.454 | 11,853,145 | +0.15(+4.38%) |
Jun 24, 2009 | 3.355 | 3.402 | 3.296 | 3.309 | 6,382,742 | -0.03(-0.79%) |
Jun 23, 2009 | 3.382 | 3.395 | 3.250 | 3.336 | 11,798,771 | -0.03(-0.78%) |
Jun 22, 2009 | 3.586 | 3.626 | 3.309 | 3.362 | 14,898,447 | -0.30(-8.27%) |
Jun 19, 2009 | 3.580 | 3.751 | 3.553 | 3.665 | 13,173,406 | +0.13(+3.73%) |
Jun 18, 2009 | 3.540 | 3.606 | 3.441 | 3.533 | 5,511,282 | -0.04(-1.11%) |
Jun 17, 2009 | 3.626 | 4.008 | 3.507 | 3.573 | 12,374,214 | -0.05(-1.45%) |
Jun 16, 2009 | 3.738 | 3.758 | 3.599 | 3.626 | 12,562,732 | -0.19(-5.09%) |
Jun 15, 2009 | 3.883 | 3.883 | 3.652 | 3.820 | 8,787,019 | -0.14(-3.42%) |
Jun 12, 2009 | 3.903 | 3.955 | 3.843 | 3.955 | 4,499,595 | +0.02(+0.50%) |
Jun 11, 2009 | 3.830 | 3.969 | 3.751 | 3.936 | 9,199,787 | +0.11(+2.93%) |
Jun 10, 2009 | 3.889 | 3.903 | 3.777 | 3.824 | 6,762,459 | -0.03(-0.85%) |
Jun 09, 2009 | 3.797 | 3.909 | 3.744 | 3.856 | 10,262,110 | +0.07(+1.92%) |
Jun 08, 2009 | 3.613 | 3.817 | 3.613 | 3.784 | 8,192,189 | +0.03(+0.70%) |
Jun 05, 2009 | 3.606 | 3.909 | 3.586 | 3.758 | 16,247,768 | +0.20(+5.56%) |
Jun 04, 2009 | 3.514 | 3.566 | 3.441 | 3.560 | 7,277,427 | +0.05(+1.31%) |
Jun 03, 2009 | 3.540 | 3.540 | 3.461 | 3.514 | 7,182,333 | -0.07(-2.02%) |
Jun 02, 2009 | 3.639 | 3.659 | 3.540 | 3.586 | 7,098,295 | -0.05(-1.45%) |
Jun 01, 2009 | 3.507 | 3.678 | 3.461 | 3.639 | 8,533,481 | +0.18(+5.34%) |
May 29, 2009 | 3.355 | 3.454 | 3.316 | 3.454 | 6,843,911 | +0.12(+3.56%) |
May 28, 2009 | 3.388 | 3.408 | 3.257 | 3.336 | 15,491,418 | -0.01(-0.39%) |
May 27, 2009 | 3.342 | 3.507 | 3.309 | 3.349 | 11,260,363 | +0.01(+0.40%) |
May 26, 2009 | 3.283 | 3.375 | 3.263 | 3.336 | 11,185,814 | +0.01(+0.40%) |
May 22, 2009 | 3.415 | 3.448 | 3.276 | 3.322 | 7,562,724 | -0.08(-2.33%) |
May 21, 2009 | 3.290 | 3.441 | 3.197 | 3.402 | 14,663,870 | +0.06(+1.78%) |
May 20, 2009 | 3.547 | 3.586 | 3.204 | 3.342 | 10,994,743 | -0.17(-4.88%) |
May 19, 2009 | 3.507 | 3.665 | 3.461 | 3.514 | 9,490,798 | +0.05(+1.33%) |
May 18, 2009 | 3.402 | 3.468 | 3.342 | 3.468 | 6,854,026 | +0.11(+3.34%) |
May 15, 2009 | 3.395 | 3.454 | 3.309 | 3.355 | 8,179,782 | -0.06(-1.74%) |
May 14, 2009 | 3.322 | 3.481 | 3.309 | 3.415 | 9,215,960 | +0.06(+1.77%) |
May 13, 2009 | 3.547 | 3.547 | 3.336 | 3.355 | 8,902,901 | -0.22(-6.09%) |
May 12, 2009 | 3.725 | 3.764 | 3.454 | 3.573 | 10,519,755 | -0.11(-2.87%) |
May 11, 2009 | 3.705 | 3.791 | 3.639 | 3.678 | 7,661,213 | -0.16(-4.29%) |
May 08, 2009 | 3.889 | 3.942 | 3.682 | 3.843 | 9,997,494 | +0.05(+1.30%) |
May 07, 2009 | 4.081 | 4.143 | 3.758 | 3.794 | 10,713,329 | -0.23(-5.81%) |
May 06, 2009 | 4.008 | 4.048 | 3.856 | 4.028 | 7,274,094 | +0.14(+3.56%) |
May 05, 2009 | 4.034 | 4.120 | 3.856 | 3.889 | 15,498,020 | -0.15(-3.59%) |
May 04, 2009 | 3.972 | 4.041 | 3.955 | 4.034 | 15,136,294 | -0.13(-3.16%) |
May 01, 2009 | 4.133 | 4.212 | 4.100 | 4.166 | 8,806,348 | +0.04(+0.96%) |
Apr 30, 2009 | 3.995 | 4.226 | 3.982 | 4.127 | 15,438,189 | +0.13(+3.30%) |
Apr 29, 2009 | 3.916 | 4.100 | 3.863 | 3.995 | 14,346,787 | +0.12(+3.06%) |
Apr 28, 2009 | 3.988 | 3.988 | 3.744 | 3.876 | 15,297,472 | +0.22(+6.14%) |
Apr 27, 2009 | 3.646 | 3.738 | 3.566 | 3.652 | 13,810,212 | +0.00(+0.00%) |
Apr 24, 2009 | 3.454 | 3.718 | 3.454 | 3.652 | 8,819,541 | +0.21(+6.13%) |
Apr 23, 2009 | 3.468 | 3.547 | 3.359 | 3.441 | 11,833,314 | -0.03(-0.76%) |
Apr 22, 2009 | 3.527 | 3.626 | 3.448 | 3.468 | 15,121,539 | -0.11(-2.95%) |
Apr 21, 2009 | 3.461 | 3.698 | 3.454 | 3.573 | 10,812,112 | +0.09(+2.46%) |
Apr 20, 2009 | 3.646 | 3.685 | 3.461 | 3.487 | 5,523,145 | -0.24(-6.54%) |
Apr 17, 2009 | 3.566 | 3.784 | 3.560 | 3.731 | 13,533,212 | +0.20(+5.79%) |
Apr 16, 2009 | 3.309 | 3.553 | 3.263 | 3.527 | 18,998,402 | +0.23(+7.00%) |
Apr 15, 2009 | 3.402 | 3.421 | 3.257 | 3.296 | 13,185,005 | -0.13(-3.66%) |
Apr 14, 2009 | 3.355 | 3.494 | 3.355 | 3.421 | 18,041,022 | +0.02(+0.58%) |
Apr 13, 2009 | 3.382 | 3.441 | 3.273 | 3.402 | 8,730,527 | -0.03(-0.77%) |
Apr 09, 2009 | 3.448 | 3.566 | 3.303 | 3.428 | 9,036,250 | +0.13(+4.00%) |
Apr 08, 2009 | 3.191 | 3.309 | 3.177 | 3.296 | 9,735,440 | +0.11(+3.31%) |
Apr 07, 2009 | 3.098 | 3.296 | 3.052 | 3.191 | 8,809,593 | +0.02(+0.62%) |
Apr 06, 2009 | 3.164 | 3.204 | 3.032 | 3.171 | 7,062,482 | -0.02(-0.62%) |
Apr 03, 2009 | 3.210 | 3.257 | 3.125 | 3.191 | 8,263,353 | -0.02(-0.62%) |
Apr 02, 2009 | 3.006 | 3.290 | 2.980 | 3.210 | 12,917,024 | +0.28(+9.44%) |
Apr 01, 2009 | 2.709 | 2.934 | 2.670 | 2.934 | 7,537,873 | +0.22(+8.01%) |
Mar 31, 2009 | 2.775 | 2.802 | 2.657 | 2.716 | 6,085,080 | -0.03(-1.20%) |
Mar 30, 2009 | 2.703 | 2.775 | 2.670 | 2.749 | 7,804,982 | -0.22(-7.33%) |
Mar 26, 2009 | 2.967 | 2.999 | 2.861 | 2.967 | 7,107,691 | +0.01(+0.45%) |
Mar 25, 2009 | 2.920 | 2.980 | 2.759 | 2.953 | 12,684,803 | +0.04(+1.36%) |
Mar 24, 2009 | 2.901 | 2.986 | 2.868 | 2.914 | 11,431,262 | -0.07(-2.43%) |
Mar 23, 2009 | 2.795 | 2.986 | 2.789 | 2.986 | 15,634,624 | +0.36(+13.82%) |
Mar 20, 2009 | 2.716 | 2.723 | 2.571 | 2.624 | 7,178,854 | -0.16(-5.69%) |
Mar 19, 2009 | 2.854 | 2.854 | 2.657 | 2.782 | 8,113,867 | +0.01(+0.24%) |
Mar 18, 2009 | 2.637 | 2.795 | 2.571 | 2.775 | 12,053,483 | +0.13(+4.99%) |
Mar 17, 2009 | 2.584 | 2.643 | 2.505 | 2.643 | 9,381,712 | +0.06(+2.30%) |
Mar 16, 2009 | 2.676 | 2.723 | 2.564 | 2.584 | 9,141,902 | -0.06(-2.24%) |
Mar 13, 2009 | 2.769 | 2.789 | 2.617 | 2.643 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.584 | 2.795 | 2.512 | 2.723 | 12,365,119 | +0.13(+5.09%) |
Mar 11, 2009 | 2.703 | 2.703 | 2.531 | 2.591 | 8,801,124 | +0.02(+0.77%) |
Mar 10, 2009 | 2.538 | 2.611 | 2.466 | 2.571 | 12,159,098 | +0.10(+4.00%) |
Mar 09, 2009 | 2.492 | 2.604 | 2.400 | 2.472 | 7,671,926 | -0.01(-0.53%) |
Mar 06, 2009 | 2.485 | 2.630 | 2.373 | 2.485 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.670 | 2.690 | 2.442 | 2.498 | 11,605,565 | -0.18(-6.65%) |
Mar 04, 2009 | 2.492 | 2.756 | 2.492 | 2.676 | 15,453,475 | +0.30(+12.47%) |
Mar 02, 2009 | 2.419 | 2.643 | 2.353 | 2.380 | 15,609,014 | -0.13(-5.25%) |
Feb 27, 2009 | 2.472 | 2.650 | 2.386 | 2.512 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.261 | 2.571 | 2.208 | 2.347 | 16,019,435 | +0.11(+4.71%) |
Feb 25, 2009 | 2.261 | 2.327 | 2.175 | 2.241 | 8,517,062 | -0.07(-3.13%) |
Feb 24, 2009 | 2.156 | 2.347 | 2.129 | 2.314 | 11,875,447 | +0.18(+8.67%) |
Feb 23, 2009 | 2.149 | 2.162 | 2.063 | 2.129 | 9,725,921 | +0.00(+0.00%) |
Feb 20, 2009 | 2.208 | 2.228 | 2.077 | 2.129 | 0 | -0.09(-3.87%) |
Feb 19, 2009 | 2.215 | 2.288 | 2.189 | 2.215 | 8,072,658 | -0.02(-0.89%) |
Feb 18, 2009 | 2.334 | 2.360 | 2.195 | 2.235 | 7,009,452 | -0.08(-3.42%) |
Feb 17, 2009 | 2.261 | 2.360 | 2.248 | 2.314 | 9,506,345 | -0.11(-4.62%) |
Feb 13, 2009 | 2.492 | 2.505 | 2.360 | 2.426 | 9,446,162 | -0.07(-2.65%) |
Feb 12, 2009 | 2.380 | 2.518 | 2.314 | 2.492 | 10,924,397 | +0.08(+3.28%) |
Feb 11, 2009 | 2.195 | 2.439 | 2.195 | 2.413 | 14,264,482 | +0.22(+10.24%) |
Feb 10, 2009 | 2.327 | 2.446 | 2.179 | 2.189 | 10,672,179 | -0.17(-7.26%) |
Feb 09, 2009 | 2.340 | 2.498 | 2.156 | 2.360 | 10,395,063 | -0.01(-0.28%) |
Feb 06, 2009 | 2.248 | 2.380 | 2.195 | 2.367 | 9,625,987 | +0.12(+5.28%) |
Feb 05, 2009 | 2.169 | 2.340 | 2.110 | 2.248 | 12,186,394 | +0.07(+3.02%) |
Feb 04, 2009 | 2.123 | 2.320 | 2.103 | 2.182 | 20,221,020 | +0.07(+3.44%) |
Feb 03, 2009 | 2.103 | 2.268 | 2.030 | 2.110 | 15,280,669 | -0.06(-2.74%) |
Feb 02, 2009 | 2.149 | 2.241 | 2.044 | 2.169 | 12,519,629 | -0.03(-1.20%) |
Jan 30, 2009 | 2.406 | 2.433 | 2.182 | 2.195 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.472 | 2.513 | 2.340 | 2.360 | 10,270,317 | -0.14(-5.54%) |
Jan 28, 2009 | 2.268 | 2.545 | 2.248 | 2.498 | 13,898,684 | +0.26(+11.80%) |
Jan 27, 2009 | 2.222 | 2.380 | 2.222 | 2.235 | 9,456,245 | +0.01(+0.59%) |
Jan 26, 2009 | 2.320 | 2.347 | 2.195 | 2.222 | 9,885,317 | -0.09(-3.71%) |
Jan 23, 2009 | 2.129 | 2.386 | 2.096 | 2.307 | 10,492,713 | +0.09(+3.86%) |
Jan 22, 2009 | 2.380 | 2.400 | 2.175 | 2.222 | 15,541,180 | -0.12(-5.07%) |
Jan 21, 2009 | 2.281 | 2.373 | 2.169 | 2.340 | 14,323,710 | +0.07(+2.90%) |
Jan 20, 2009 | 2.512 | 2.512 | 2.255 | 2.274 | 10,018,591 | -0.25(-9.92%) |
Jan 16, 2009 | 2.426 | 2.531 | 2.367 | 2.525 | 10,745,954 | +0.13(+5.51%) |
Jan 15, 2009 | 2.373 | 2.485 | 2.241 | 2.393 | 13,580,943 | -0.03(-1.36%) |
Jan 14, 2009 | 2.400 | 2.479 | 2.327 | 2.426 | 11,551,623 | -0.02(-0.81%) |
Jan 13, 2009 | 2.545 | 2.657 | 2.433 | 2.446 | 9,531,582 | -0.10(-3.89%) |
Jan 12, 2009 | 2.683 | 2.690 | 2.505 | 2.545 | 7,365,412 | -0.15(-5.39%) |
Jan 09, 2009 | 2.848 | 2.901 | 2.650 | 2.690 | 7,305,478 | -0.16(-5.56%) |
Jan 08, 2009 | 2.729 | 2.967 | 2.643 | 2.848 | 14,010,376 | +0.07(+2.37%) |
Jan 07, 2009 | 2.795 | 2.920 | 2.657 | 2.782 | 11,189,633 | -0.07(-2.54%) |
Jan 06, 2009 | 2.709 | 2.953 | 2.683 | 2.854 | 10,649,380 | +0.26(+9.90%) |
Jan 05, 2009 | 2.762 | 2.868 | 2.578 | 2.597 | 10,891,669 | -0.22(-7.94%) |
Jan 02, 2009 | 2.670 | 2.828 | 2.591 | 2.821 | 0 | +0.21(+8.08%) |
Jan 01, 2009 | 2.426 | 2.643 | 2.426 | 2.611 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.426 | 2.643 | 2.426 | 2.611 | 4,657,396 | +0.18(+7.61%) |
Dec 30, 2008 | 2.294 | 2.446 | 2.281 | 2.426 | 9,451,422 | +0.10(+4.25%) |
Dec 29, 2008 | 2.400 | 2.433 | 2.268 | 2.327 | 5,409,164 | -0.11(-4.34%) |
Dec 26, 2008 | 2.472 | 2.485 | 2.380 | 2.433 | 3,276,624 | -0.03(-1.34%) |
Dec 24, 2008 | 2.472 | 2.525 | 2.439 | 2.466 | 2,539,611 | +0.00(+0.00%) |
Dec 23, 2008 | 2.498 | 2.611 | 2.452 | 2.466 | 5,350,895 | -0.03(-1.32%) |
Dec 22, 2008 | 2.802 | 2.802 | 2.485 | 2.498 | 8,060,207 | -0.26(-9.33%) |
Dec 19, 2008 | 2.729 | 2.914 | 2.643 | 2.756 | 11,997,879 | +0.05(+1.95%) |
Dec 18, 2008 | 2.881 | 2.881 | 2.683 | 2.703 | 9,576,207 | -0.09(-3.07%) |
Dec 17, 2008 | 2.709 | 2.934 | 2.637 | 2.789 | 15,162,672 | +0.08(+2.92%) |
Dec 16, 2008 | 2.617 | 2.709 | 2.538 | 2.709 | 11,876,486 | +0.18(+7.31%) |
Dec 15, 2008 | 2.505 | 2.586 | 2.413 | 2.525 | 11,858,533 | +0.04(+1.59%) |
Dec 12, 2008 | 2.241 | 2.498 | 2.136 | 2.485 | 15,275,997 | +0.16(+7.10%) |
Dec 11, 2008 | 2.498 | 2.498 | 2.307 | 2.320 | 7,190,866 | -0.24(-9.28%) |
Dec 10, 2008 | 2.624 | 2.624 | 2.380 | 2.558 | 9,477,947 | +0.05(+1.84%) |
Dec 09, 2008 | 2.597 | 2.643 | 2.479 | 2.512 | 8,992,433 | -0.13(-4.75%) |
Dec 08, 2008 | 2.736 | 2.805 | 2.446 | 2.637 | 11,808,097 | +0.20(+8.11%) |
Dec 05, 2008 | 2.393 | 2.492 | 2.274 | 2.439 | 18,656,660 | -0.10(-3.90%) |
Dec 04, 2008 | 2.736 | 2.802 | 2.459 | 2.538 | 8,180,608 | -0.26(-9.41%) |
Dec 03, 2008 | 2.650 | 2.802 | 2.578 | 2.802 | 11,139,880 | -0.02(-0.70%) |
Dec 02, 2008 | 2.558 | 2.841 | 2.551 | 2.821 | 11,368,358 | +0.31(+12.34%) |
Dec 01, 2008 | 2.611 | 2.690 | 2.433 | 2.512 | 10,521,051 | -0.18(-6.85%) |
Nov 28, 2008 | 2.960 | 3.013 | 2.696 | 2.696 | 5,402,142 | -0.19(-6.62%) |
Nov 26, 2008 | 2.749 | 3.112 | 2.723 | 2.887 | 12,147,987 | +0.07(+2.34%) |
Nov 25, 2008 | 3.296 | 4.028 | 2.729 | 2.821 | 17,801,968 | -0.18(-5.93%) |
Nov 24, 2008 | 2.479 | 3.019 | 2.360 | 2.999 | 21,445,124 | +0.58(+23.98%) |
Nov 21, 2008 | 1.826 | 2.419 | 1.826 | 2.419 | 22,095,596 | +0.38(+18.77%) |
Nov 20, 2008 | 1.760 | 2.083 | 1.707 | 2.037 | 25,363,552 | +0.32(+18.39%) |
Nov 19, 2008 | 2.182 | 2.228 | 1.694 | 1.721 | 21,083,158 | -0.46(-21.15%) |
Nov 18, 2008 | 2.360 | 2.419 | 2.149 | 2.182 | 13,031,083 | -0.21(-8.82%) |
Nov 17, 2008 | 2.518 | 2.584 | 2.393 | 2.393 | 12,383,695 | -0.18(-6.92%) |
Nov 14, 2008 | 2.769 | 2.802 | 2.564 | 2.571 | 0 | -0.28(-9.93%) |
Nov 13, 2008 | 2.538 | 2.894 | 2.294 | 2.854 | 17,590,894 | +0.30(+11.60%) |
Nov 12, 2008 | 2.841 | 2.920 | 2.518 | 2.558 | 13,516,876 | -0.43(-14.35%) |
Nov 11, 2008 | 2.940 | 3.059 | 2.815 | 2.986 | 8,540,057 | -0.01(-0.44%) |
Nov 10, 2008 | 3.263 | 3.283 | 2.953 | 2.999 | 6,379,469 | -0.17(-5.41%) |
Nov 07, 2008 | 3.237 | 3.309 | 3.019 | 3.171 | 9,176,722 | -0.03(-1.03%) |
Nov 06, 2008 | 3.336 | 3.415 | 3.171 | 3.204 | 11,272,415 | -0.18(-5.45%) |
Nov 05, 2008 | 3.692 | 3.725 | 3.369 | 3.388 | 7,639,042 | -0.38(-9.98%) |
Nov 04, 2008 | 3.593 | 3.791 | 3.435 | 3.764 | 11,100,679 | +0.22(+6.13%) |
Nov 03, 2008 | 3.421 | 3.586 | 3.421 | 3.547 | 10,707,489 | +0.13(+3.66%) |
Oct 31, 2008 | 3.177 | 3.461 | 3.112 | 3.421 | 13,899,983 | +0.13(+4.01%) |
Oct 30, 2008 | 3.441 | 3.474 | 3.151 | 3.290 | 14,940,622 | +0.01(+0.20%) |
Oct 29, 2008 | 3.573 | 3.619 | 3.257 | 3.283 | 17,301,424 | -0.37(-10.11%) |
Oct 28, 2008 | 2.657 | 3.652 | 2.657 | 3.652 | 26,071,292 | +0.95(+35.12%) |
Oct 27, 2008 | 2.729 | 2.808 | 2.611 | 2.703 | 12,415,394 | -0.08(-2.84%) |
Oct 24, 2008 | 2.709 | 2.841 | 2.637 | 2.782 | 10,089,203 | -0.16(-5.38%) |
Oct 23, 2008 | 2.848 | 2.986 | 2.742 | 2.940 | 18,839,098 | +0.11(+3.96%) |
Oct 22, 2008 | 3.006 | 3.013 | 2.756 | 2.828 | 16,014,816 | -0.28(-8.92%) |
Oct 21, 2008 | 3.329 | 3.375 | 3.092 | 3.105 | 15,694,773 | -0.26(-7.65%) |
Oct 20, 2008 | 3.224 | 3.395 | 3.224 | 3.362 | 13,339,601 | +0.08(+2.41%) |
Oct 17, 2008 | 3.184 | 3.461 | 3.164 | 3.283 | 17,612,724 | -0.20(-5.68%) |
Oct 16, 2008 | 3.197 | 3.494 | 3.105 | 3.481 | 21,750,706 | +0.13(+3.73%) |
Oct 15, 2008 | 3.738 | 3.797 | 3.316 | 3.355 | 12,242,852 | -0.45(-11.94%) |
Oct 14, 2008 | 4.120 | 4.179 | 3.678 | 3.810 | 18,129,310 | -0.15(-3.67%) |
Oct 13, 2008 | 3.593 | 4.028 | 3.533 | 3.955 | 14,091,159 | +0.45(+12.99%) |
Oct 10, 2008 | 3.626 | 3.764 | 3.237 | 3.500 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.995 | 4.166 | 3.705 | 3.705 | 13,187,376 | -0.29(-7.26%) |
Oct 08, 2008 | 4.021 | 4.357 | 3.929 | 3.995 | 16,051,512 | -0.06(-1.46%) |
Oct 07, 2008 | 4.397 | 4.496 | 4.002 | 4.054 | 17,044,362 | -0.34(-7.80%) |
Oct 06, 2008 | 4.615 | 4.700 | 4.186 | 4.397 | 16,819,866 | -0.25(-5.39%) |
Oct 03, 2008 | 4.858 | 5.004 | 4.634 | 4.648 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 5.036 | 5.116 | 4.793 | 4.799 | 9,940,870 | -0.28(-5.45%) |
Oct 01, 2008 | 5.036 | 5.129 | 4.977 | 5.076 | 8,440,426 | -0.03(-0.65%) |
Sep 30, 2008 | 4.845 | 5.129 | 4.786 | 5.109 | 21,578,870 | +0.36(+7.49%) |
Sep 29, 2008 | 5.300 | 5.346 | 4.674 | 4.753 | 17,709,068 | -0.61(-11.43%) |
Sep 26, 2008 | 5.287 | 5.406 | 5.287 | 5.366 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.221 | 5.458 | 5.201 | 5.366 | 11,988,633 | +0.18(+3.43%) |
Sep 24, 2008 | 5.208 | 5.280 | 5.155 | 5.188 | 6,101,722 | -0.03(-0.63%) |
Sep 23, 2008 | 5.294 | 5.369 | 5.201 | 5.221 | 8,400,085 | -0.09(-1.74%) |
Sep 22, 2008 | 5.584 | 5.636 | 5.280 | 5.313 | 9,268,545 | -0.31(-5.51%) |
Sep 19, 2008 | 5.162 | 5.804 | 5.162 | 5.623 | 0 | +0.36(+6.76%) |
Sep 18, 2008 | 5.280 | 5.327 | 4.931 | 5.267 | 20,945,208 | +0.09(+1.78%) |
Sep 17, 2008 | 5.472 | 5.472 | 5.168 | 5.175 | 14,232,694 | -0.36(-6.44%) |
Sep 16, 2008 | 5.564 | 5.623 | 5.445 | 5.531 | 13,371,763 | -0.09(-1.53%) |
Sep 15, 2008 | 5.722 | 5.854 | 5.603 | 5.617 | 12,471,563 | -0.19(-3.29%) |
Sep 12, 2008 | 5.926 | 6.045 | 5.709 | 5.808 | 16,805,158 | -0.13(-2.22%) |
Sep 11, 2008 | 5.781 | 5.966 | 5.742 | 5.940 | 14,822,323 | +0.11(+1.81%) |
Sep 10, 2008 | 6.012 | 6.058 | 5.808 | 5.834 | 9,966,694 | -0.13(-2.21%) |
Sep 09, 2008 | 6.177 | 6.190 | 5.966 | 5.966 | 11,415,500 | -0.17(-2.79%) |
Sep 08, 2008 | 5.986 | 6.151 | 5.973 | 6.137 | 9,882,981 | +0.20(+3.44%) |
Sep 05, 2008 | 5.801 | 5.973 | 5.755 | 5.933 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.078 | 6.124 | 5.874 | 5.900 | 10,367,522 | -0.19(-3.14%) |
Sep 03, 2008 | 6.078 | 6.388 | 6.045 | 6.091 | 6,989,976 | -0.07(-1.07%) |
Sep 02, 2008 | 6.296 | 6.348 | 6.118 | 6.157 | 7,458,069 | -0.04(-0.64%) |
Aug 29, 2008 | 6.230 | 6.289 | 6.144 | 6.197 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.104 | 6.230 | 6.104 | 6.216 | 5,823,547 | +0.14(+2.28%) |
Aug 27, 2008 | 5.973 | 6.104 | 5.973 | 6.078 | 7,743,320 | +0.10(+1.65%) |
Aug 26, 2008 | 6.164 | 6.197 | 5.953 | 5.979 | 14,826,943 | -0.18(-2.89%) |
Aug 25, 2008 | 6.118 | 6.184 | 6.085 | 6.157 | 8,236,179 | -0.01(-0.11%) |
Aug 22, 2008 | 6.071 | 6.190 | 6.045 | 6.164 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.808 | 6.071 | 5.808 | 6.032 | 6,823,051 | +0.11(+1.78%) |
Aug 20, 2008 | 6.012 | 6.045 | 5.847 | 5.926 | 9,703,143 | -0.09(-1.53%) |
Aug 19, 2008 | 6.085 | 6.124 | 5.953 | 6.019 | 8,054,716 | -0.10(-1.62%) |
Aug 18, 2008 | 6.348 | 6.362 | 6.052 | 6.118 | 9,114,792 | -0.19(-3.03%) |
Aug 15, 2008 | 6.210 | 6.309 | 5.999 | 6.309 | 0 | +0.13(+2.03%) |
Aug 14, 2008 | 5.847 | 6.223 | 5.828 | 6.184 | 7,655,655 | +0.24(+3.99%) |
Aug 13, 2008 | 5.966 | 5.996 | 5.854 | 5.946 | 12,190,045 | -0.03(-0.44%) |
Aug 12, 2008 | 5.979 | 6.012 | 5.900 | 5.973 | 7,215,019 | -0.01(-0.11%) |
Aug 11, 2008 | 5.828 | 6.032 | 5.828 | 5.979 | 8,714,921 | +0.09(+1.45%) |
Aug 08, 2008 | 5.847 | 5.946 | 5.821 | 5.893 | 9,097,261 | -0.02(-0.33%) |
Aug 07, 2008 | 5.926 | 5.946 | 5.828 | 5.913 | 9,460,599 | -0.03(-0.55%) |
Aug 06, 2008 | 5.900 | 5.979 | 5.781 | 5.946 | 10,178,262 | +0.04(+0.67%) |
Aug 05, 2008 | 5.623 | 5.933 | 5.623 | 5.907 | 17,069,434 | +0.31(+5.54%) |
Aug 04, 2008 | 5.722 | 5.748 | 5.564 | 5.597 | 10,005,511 | -0.15(-2.53%) |