Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.120 | 5.200 | 5.060 | 5.110 | 3,650,975 | -0.03(-0.58%) |
Jul 30, 2009 | 5.250 | 5.250 | 5.070 | 5.140 | 5,690,581 | -0.04(-0.77%) |
Jul 29, 2009 | 5.160 | 5.230 | 5.110 | 5.180 | 5,268,566 | -0.01(-0.19%) |
Jul 28, 2009 | 5.040 | 5.240 | 5.000 | 5.190 | 14,780,292 | +0.09(+1.76%) |
Jul 27, 2009 | 5.020 | 5.110 | 4.920 | 5.100 | 3,879,800 | +0.07(+1.39%) |
Jul 24, 2009 | 4.900 | 5.140 | 4.800 | 5.030 | 7,335,887 | +0.11(+2.24%) |
Jul 23, 2009 | 4.950 | 4.960 | 4.670 | 4.920 | 7,355,613 | +0.14(+2.93%) |
Jul 22, 2009 | 4.530 | 4.900 | 4.450 | 4.780 | 7,818,670 | +0.21(+4.60%) |
Jul 21, 2009 | 4.800 | 4.830 | 4.450 | 4.570 | 4,902,185 | -0.18(-3.79%) |
Jul 20, 2009 | 4.590 | 4.870 | 4.520 | 4.750 | 6,440,404 | +0.14(+3.04%) |
Jul 17, 2009 | 4.720 | 4.740 | 4.530 | 4.610 | 4,549,893 | -0.07(-1.50%) |
Jul 16, 2009 | 4.760 | 4.800 | 4.580 | 4.680 | 5,557,844 | -0.12(-2.50%) |
Jul 15, 2009 | 4.720 | 4.820 | 4.620 | 4.800 | 10,636,136 | +0.17(+3.67%) |
Jul 14, 2009 | 4.500 | 4.630 | 4.430 | 4.630 | 5,870,629 | +0.13(+2.89%) |
Jul 13, 2009 | 4.471 | 4.500 | 4.360 | 4.500 | 8,253,007 | +0.14(+3.21%) |
Jul 10, 2009 | 4.240 | 4.400 | 4.210 | 4.360 | 5,044,035 | +0.07(+1.63%) |
Jul 09, 2009 | 4.250 | 4.395 | 4.190 | 4.290 | 6,285,006 | +0.11(+2.63%) |
Jul 08, 2009 | 4.090 | 4.290 | 4.090 | 4.180 | 10,389,122 | +0.08(+1.95%) |
Jul 07, 2009 | 4.150 | 4.160 | 4.080 | 4.100 | 6,733,795 | -0.04(-0.97%) |
Jul 06, 2009 | 4.170 | 4.270 | 4.080 | 4.140 | 8,573,536 | -0.05(-1.19%) |
Jul 02, 2009 | 4.230 | 4.300 | 4.120 | 4.190 | 6,586,621 | -0.17(-3.90%) |
Jul 01, 2009 | 4.315 | 4.465 | 4.250 | 4.360 | 7,712,283 | +0.09(+2.11%) |
Jun 30, 2009 | 4.260 | 4.345 | 4.020 | 4.270 | 8,983,789 | -0.05(-1.16%) |
Jun 29, 2009 | 4.300 | 4.350 | 4.200 | 4.320 | 4,817,685 | +0.01(+0.23%) |
Jun 26, 2009 | 4.120 | 4.330 | 4.040 | 4.310 | 20,353,572 | +0.17(+4.11%) |
Jun 25, 2009 | 4.000 | 4.210 | 3.900 | 4.140 | 8,855,456 | +0.17(+4.28%) |
Jun 24, 2009 | 3.850 | 4.010 | 3.790 | 3.970 | 5,815,342 | +0.19(+5.03%) |
Jun 23, 2009 | 3.900 | 3.940 | 3.720 | 3.780 | 9,372,253 | -0.10(-2.58%) |
Jun 22, 2009 | 4.030 | 4.060 | 3.850 | 3.880 | 8,572,408 | -0.22(-5.37%) |
Jun 19, 2009 | 4.250 | 4.250 | 4.040 | 4.100 | 7,402,780 | -0.10(-2.38%) |
Jun 18, 2009 | 4.160 | 4.200 | 4.020 | 4.200 | 5,308,092 | +0.07(+1.69%) |
Jun 17, 2009 | 4.040 | 4.200 | 3.960 | 4.130 | 8,527,363 | +0.11(+2.74%) |
Jun 16, 2009 | 4.095 | 4.200 | 4.010 | 4.020 | 10,697,400 | -0.12(-2.90%) |
Jun 15, 2009 | 4.120 | 4.160 | 4.010 | 4.140 | 10,900,230 | -0.06(-1.43%) |
Jun 12, 2009 | 4.240 | 4.320 | 4.160 | 4.200 | 6,532,464 | -0.06(-1.41%) |
Jun 11, 2009 | 4.280 | 4.360 | 4.210 | 4.260 | 9,393,126 | -0.06(-1.39%) |
Jun 10, 2009 | 4.540 | 4.550 | 4.220 | 4.320 | 14,187,005 | -0.17(-3.79%) |
Jun 09, 2009 | 4.340 | 4.540 | 4.230 | 4.490 | 15,957,050 | +0.23(+5.40%) |
Jun 08, 2009 | 4.220 | 4.360 | 4.130 | 4.260 | 15,127,266 | -0.10(-2.29%) |
Jun 05, 2009 | 4.430 | 4.470 | 4.280 | 4.360 | 19,519,992 | -0.06(-1.36%) |
Jun 04, 2009 | 4.280 | 4.420 | 4.220 | 4.420 | 53,988,256 | +0.13(+3.03%) |
Jun 03, 2009 | 4.840 | 4.690 | 4.250 | 4.290 | 28,675,292 | -0.74(-14.71%) |
Jun 02, 2009 | 4.840 | 5.200 | 4.750 | 5.030 | 7,218,481 | +0.17(+3.50%) |
Jun 01, 2009 | 4.580 | 4.930 | 4.570 | 4.860 | 5,964,694 | +0.33(+7.28%) |
May 29, 2009 | 4.330 | 4.530 | 4.220 | 4.530 | 5,704,552 | +0.23(+5.35%) |
May 28, 2009 | 4.460 | 4.510 | 4.220 | 4.300 | 8,044,856 | -0.09(-2.05%) |
May 27, 2009 | 4.610 | 4.640 | 4.380 | 4.390 | 10,246,058 | -0.27(-5.79%) |
May 26, 2009 | 4.560 | 4.680 | 4.550 | 4.660 | 6,509,086 | +0.09(+1.97%) |
May 22, 2009 | 4.920 | 4.970 | 4.500 | 4.570 | 7,698,128 | -0.34(-6.92%) |
May 21, 2009 | 4.935 | 5.000 | 4.815 | 4.910 | 5,021,409 | -0.04(-0.81%) |
May 20, 2009 | 5.140 | 5.240 | 4.930 | 4.950 | 4,068,068 | -0.15(-2.94%) |
May 19, 2009 | 5.210 | 5.260 | 5.040 | 5.100 | 6,102,307 | -0.06(-1.16%) |
May 18, 2009 | 5.160 | 5.178 | 4.970 | 5.160 | 4,721,714 | +0.10(+1.98%) |
May 15, 2009 | 5.290 | 5.390 | 5.050 | 5.060 | 3,734,750 | -0.14(-2.69%) |
May 14, 2009 | 5.000 | 5.390 | 4.800 | 5.200 | 8,225,535 | +0.11(+2.16%) |
May 13, 2009 | 5.270 | 5.300 | 5.010 | 5.090 | 6,885,767 | -0.28(-5.21%) |
May 12, 2009 | 5.910 | 6.090 | 5.300 | 5.370 | 9,479,753 | -0.59(-9.90%) |
May 11, 2009 | 6.080 | 6.100 | 5.800 | 5.960 | 5,083,808 | -0.27(-4.33%) |
May 08, 2009 | 5.900 | 6.280 | 5.740 | 6.230 | 8,597,910 | +0.38(+6.50%) |
May 07, 2009 | 6.100 | 6.190 | 5.800 | 5.850 | 6,663,499 | -0.19(-3.15%) |
May 06, 2009 | 6.110 | 6.400 | 5.780 | 6.040 | 9,151,614 | -0.01(-0.17%) |
May 05, 2009 | 5.520 | 6.310 | 5.430 | 6.050 | 12,292,110 | +0.55(+10.00%) |
May 04, 2009 | 5.452 | 5.510 | 5.120 | 5.500 | 6,979,071 | +0.47(+9.34%) |
May 01, 2009 | 4.910 | 5.070 | 4.910 | 5.030 | 4,724,883 | +0.10(+2.03%) |
Apr 30, 2009 | 5.280 | 5.320 | 4.900 | 4.930 | 14,798,101 | -0.22(-4.27%) |
Apr 29, 2009 | 5.100 | 5.320 | 5.010 | 5.150 | 5,771,525 | +0.21(+4.25%) |
Apr 28, 2009 | 4.800 | 5.390 | 4.780 | 4.940 | 10,071,878 | -0.04(-0.80%) |
Apr 27, 2009 | 4.910 | 5.160 | 4.480 | 4.980 | 13,230,379 | -0.55(-9.95%) |
Apr 24, 2009 | 5.740 | 5.750 | 5.410 | 5.530 | 6,864,985 | -0.12(-2.12%) |
Apr 23, 2009 | 6.030 | 6.060 | 5.500 | 5.650 | 6,359,698 | +0.07(+1.25%) |
Apr 22, 2009 | 5.590 | 6.010 | 5.530 | 5.580 | 6,972,104 | +0.11(+2.01%) |
Apr 21, 2009 | 5.010 | 5.560 | 4.800 | 5.470 | 4,884,220 | +0.37(+7.25%) |
Apr 20, 2009 | 5.210 | 5.280 | 4.920 | 5.100 | 4,541,535 | -0.31(-5.73%) |
Apr 17, 2009 | 5.380 | 5.490 | 5.170 | 5.410 | 3,856,345 | +0.05(+0.93%) |
Apr 16, 2009 | 5.180 | 5.410 | 4.730 | 5.360 | 8,786,171 | +0.21(+4.08%) |
Apr 15, 2009 | 4.560 | 5.250 | 4.360 | 5.150 | 8,664,410 | +0.56(+12.20%) |
Apr 14, 2009 | 4.960 | 4.990 | 4.420 | 4.590 | 6,386,607 | -0.34(-6.90%) |
Apr 13, 2009 | 4.600 | 4.970 | 4.600 | 4.930 | 7,276,596 | +0.00(+0.00%) |
Apr 09, 2009 | 4.550 | 4.960 | 4.540 | 4.930 | 5,578,702 | +0.52(+11.79%) |
Apr 08, 2009 | 4.250 | 4.430 | 4.130 | 4.410 | 4,347,209 | +0.25(+6.01%) |
Apr 07, 2009 | 4.200 | 4.320 | 4.060 | 4.160 | 5,427,162 | -0.25(-5.67%) |
Apr 06, 2009 | 4.220 | 4.630 | 4.210 | 4.410 | 6,306,072 | +0.00(+0.00%) |
Apr 03, 2009 | 4.360 | 4.440 | 4.140 | 4.410 | 5,478,822 | +0.06(+1.38%) |
Apr 02, 2009 | 3.740 | 4.380 | 3.700 | 4.350 | 8,797,003 | +0.71(+19.51%) |
Apr 01, 2009 | 3.510 | 3.690 | 3.440 | 3.640 | 8,732,374 | -0.01(-0.27%) |
Mar 31, 2009 | 3.880 | 3.920 | 3.410 | 3.650 | 8,814,869 | -0.19(-4.95%) |
Mar 30, 2009 | 4.070 | 4.070 | 3.500 | 3.840 | 2,775,494 | -0.52(-11.93%) |
Mar 26, 2009 | 4.140 | 4.450 | 4.100 | 4.360 | 7,054,127 | +0.29(+7.13%) |
Mar 25, 2009 | 3.940 | 4.170 | 3.840 | 4.070 | 5,634,134 | +0.22(+5.71%) |
Mar 24, 2009 | 3.780 | 4.030 | 3.750 | 3.850 | 3,718,081 | -0.13(-3.27%) |
Mar 23, 2009 | 3.680 | 3.980 | 3.500 | 3.980 | 6,452,183 | +0.42(+11.80%) |
Mar 20, 2009 | 3.820 | 3.840 | 3.510 | 3.560 | 3,625,612 | -0.21(-5.57%) |
Mar 19, 2009 | 4.280 | 4.320 | 3.760 | 3.770 | 4,623,681 | -0.47(-11.08%) |
Mar 18, 2009 | 4.050 | 4.340 | 3.970 | 4.240 | 5,787,541 | +0.09(+2.17%) |
Mar 17, 2009 | 3.960 | 4.160 | 3.700 | 4.150 | 3,715,540 | +0.23(+5.87%) |
Mar 16, 2009 | 4.370 | 4.490 | 3.880 | 3.920 | 5,707,074 | -0.37(-8.62%) |
Mar 13, 2009 | 4.170 | 4.490 | 4.120 | 4.290 | 4,348,997 | +0.11(+2.63%) |
Mar 12, 2009 | 3.950 | 4.250 | 3.660 | 4.180 | 6,760,014 | +0.34(+8.85%) |
Mar 11, 2009 | 3.800 | 3.940 | 3.630 | 3.840 | 12,760,298 | +0.39(+11.30%) |
Mar 10, 2009 | 3.160 | 3.520 | 3.160 | 3.450 | 8,769,766 | +0.39(+12.75%) |
Mar 09, 2009 | 3.060 | 3.220 | 2.980 | 3.060 | 8,370,328 | +0.10(+3.38%) |
Mar 06, 2009 | 2.870 | 3.020 | 2.870 | 2.960 | 6,863,961 | +0.12(+4.23%) |
Mar 05, 2009 | 3.290 | 3.290 | 2.810 | 2.840 | 7,074,843 | -0.35(-10.97%) |
Mar 04, 2009 | 3.070 | 3.280 | 3.060 | 3.190 | 6,677,641 | -0.10(-3.04%) |
Mar 02, 2009 | 3.690 | 3.720 | 3.260 | 3.290 | 9,086,472 | -0.52(-13.65%) |
Feb 27, 2009 | 4.060 | 4.080 | 3.770 | 3.810 | 5,076,481 | -0.35(-8.41%) |
Feb 26, 2009 | 4.300 | 4.360 | 4.060 | 4.160 | 2,698,854 | -0.10(-2.35%) |
Feb 25, 2009 | 4.490 | 4.490 | 4.040 | 4.260 | 3,639,458 | -0.30(-6.58%) |
Feb 24, 2009 | 4.330 | 4.600 | 4.250 | 4.560 | 5,963,152 | +0.28(+6.54%) |
Feb 23, 2009 | 4.340 | 4.550 | 4.240 | 4.280 | 4,796,003 | +0.03(+0.71%) |
Feb 20, 2009 | 4.500 | 4.550 | 3.840 | 4.250 | 10,541,161 | -0.28(-6.18%) |
Feb 19, 2009 | 4.875 | 4.980 | 4.510 | 4.530 | 6,979,905 | -0.28(-5.82%) |
Feb 18, 2009 | 5.580 | 5.840 | 4.770 | 4.810 | 7,491,550 | -0.79(-14.11%) |
Feb 17, 2009 | 5.560 | 5.710 | 5.500 | 5.600 | 3,920,664 | -0.24(-4.11%) |
Feb 13, 2009 | 5.800 | 6.000 | 5.580 | 5.840 | 2,756,350 | +0.06(+1.04%) |
Feb 12, 2009 | 5.540 | 5.790 | 5.510 | 5.780 | 4,046,782 | +0.15(+2.66%) |
Feb 11, 2009 | 5.900 | 6.030 | 5.510 | 5.630 | 5,796,680 | -0.22(-3.76%) |
Feb 10, 2009 | 5.990 | 6.170 | 5.800 | 5.850 | 5,450,516 | -0.15(-2.50%) |
Feb 09, 2009 | 6.250 | 6.350 | 5.950 | 6.000 | 4,927,477 | -0.21(-3.38%) |
Feb 06, 2009 | 5.800 | 6.300 | 5.800 | 6.210 | 6,118,701 | +0.43(+7.44%) |
Feb 05, 2009 | 5.510 | 5.990 | 5.400 | 5.780 | 5,969,454 | +0.25(+4.52%) |
Feb 04, 2009 | 5.610 | 5.890 | 5.510 | 5.530 | 4,859,682 | -0.07(-1.25%) |
Feb 03, 2009 | 5.620 | 5.655 | 5.350 | 5.600 | 5,558,255 | +0.01(+0.18%) |
Feb 02, 2009 | 5.540 | 5.690 | 5.260 | 5.590 | 6,066,240 | -0.04(-0.71%) |
Jan 30, 2009 | 6.410 | 6.440 | 5.470 | 5.630 | 11,128,739 | -0.75(-11.76%) |
Jan 29, 2009 | 6.380 | 7.020 | 6.310 | 6.380 | 7,329,255 | -0.18(-2.74%) |
Jan 28, 2009 | 6.330 | 6.620 | 6.240 | 6.560 | 9,332,447 | +0.31(+4.96%) |
Jan 27, 2009 | 6.690 | 6.770 | 6.160 | 6.250 | 5,137,244 | -0.45(-6.72%) |
Jan 26, 2009 | 6.650 | 6.932 | 6.500 | 6.700 | 4,689,430 | +0.06(+0.90%) |
Jan 23, 2009 | 6.340 | 6.860 | 6.340 | 6.640 | 5,290,587 | -0.14(-2.06%) |
Jan 22, 2009 | 6.380 | 6.900 | 6.330 | 6.780 | 6,672,177 | +0.44(+6.94%) |
Jan 21, 2009 | 7.150 | 7.250 | 6.010 | 6.340 | 13,149,799 | -0.75(-10.58%) |
Jan 20, 2009 | 6.930 | 7.290 | 6.680 | 7.090 | 10,834,207 | +0.13(+1.87%) |
Jan 16, 2009 | 7.000 | 7.110 | 6.720 | 6.960 | 6,353,711 | +0.19(+2.81%) |
Jan 15, 2009 | 6.450 | 7.040 | 6.100 | 6.770 | 9,626,981 | +0.33(+5.12%) |
Jan 14, 2009 | 6.860 | 7.015 | 6.380 | 6.440 | 6,023,661 | -0.61(-8.65%) |
Jan 13, 2009 | 7.050 | 7.320 | 7.000 | 7.050 | 6,091,822 | +0.00(+0.00%) |
Jan 12, 2009 | 6.990 | 7.090 | 6.780 | 7.050 | 4,607,959 | +0.08(+1.15%) |
Jan 09, 2009 | 7.260 | 7.290 | 6.920 | 6.970 | 7,719,175 | -0.76(-9.83%) |
Jan 08, 2009 | 7.600 | 7.740 | 7.390 | 7.730 | 7,802,273 | +0.12(+1.58%) |
Jan 07, 2009 | 7.160 | 7.740 | 7.150 | 7.610 | 9,572,695 | +0.31(+4.25%) |
Jan 06, 2009 | 7.120 | 7.340 | 7.000 | 7.300 | 4,545,958 | +0.18(+2.53%) |
Jan 05, 2009 | 7.030 | 7.140 | 6.750 | 7.120 | 6,972,686 | -0.11(-1.52%) |
Jan 02, 2009 | 6.920 | 7.400 | 6.920 | 7.230 | 3,933,386 | +0.13(+1.83%) |
Dec 31, 2008 | 6.800 | 7.200 | 6.690 | 7.100 | 4,849,518 | +0.28(+4.11%) |
Dec 30, 2008 | 6.700 | 6.820 | 6.600 | 6.820 | 3,768,490 | +0.23(+3.49%) |
Dec 29, 2008 | 6.490 | 6.620 | 6.410 | 6.590 | 2,956,290 | +0.00(+0.00%) |
Dec 26, 2008 | 6.600 | 6.670 | 6.470 | 6.590 | 1,571,123 | -0.01(-0.15%) |
Dec 24, 2008 | 6.250 | 6.660 | 6.250 | 6.600 | 1,869,122 | +0.34(+5.43%) |
Dec 23, 2008 | 6.340 | 6.460 | 6.200 | 6.260 | 4,692,811 | -0.01(-0.16%) |
Dec 22, 2008 | 6.380 | 6.420 | 6.100 | 6.270 | 3,358,548 | -0.10(-1.57%) |
Dec 19, 2008 | 6.350 | 6.480 | 6.160 | 6.370 | 5,523,373 | +0.18(+2.91%) |
Dec 18, 2008 | 6.100 | 6.390 | 6.090 | 6.190 | 5,719,102 | +0.15(+2.48%) |
Dec 17, 2008 | 5.800 | 6.080 | 5.740 | 6.040 | 7,162,431 | +0.12(+2.03%) |
Dec 16, 2008 | 5.400 | 5.940 | 5.370 | 5.920 | 3,796,610 | +0.56(+10.45%) |
Dec 15, 2008 | 5.560 | 5.600 | 5.230 | 5.360 | 3,001,936 | -0.19(-3.42%) |
Dec 12, 2008 | 5.120 | 5.600 | 5.110 | 5.550 | 3,434,693 | +0.26(+4.91%) |
Dec 11, 2008 | 5.450 | 5.480 | 5.200 | 5.290 | 4,117,243 | -0.24(-4.34%) |
Dec 10, 2008 | 5.360 | 5.570 | 5.250 | 5.530 | 3,732,374 | -0.04(-0.72%) |
Dec 09, 2008 | 6.000 | 6.000 | 5.530 | 5.570 | 3,772,721 | -0.33(-5.59%) |
Dec 08, 2008 | 5.850 | 5.990 | 5.610 | 5.900 | 6,226,962 | +0.25(+4.42%) |
Dec 05, 2008 | 5.320 | 5.750 | 5.250 | 5.650 | 9,119,389 | +0.21(+3.86%) |
Dec 04, 2008 | 5.050 | 5.640 | 4.910 | 5.440 | 6,216,999 | +0.26(+5.02%) |
Dec 03, 2008 | 4.910 | 5.200 | 4.780 | 5.180 | 4,634,072 | +0.18(+3.60%) |
Dec 02, 2008 | 4.950 | 5.010 | 4.630 | 5.000 | 4,305,778 | +0.24(+5.04%) |
Dec 01, 2008 | 5.120 | 5.230 | 4.730 | 4.760 | 4,555,433 | -0.48(-9.16%) |
Nov 28, 2008 | 5.100 | 5.255 | 5.000 | 5.240 | 1,356,563 | +0.14(+2.75%) |
Nov 26, 2008 | 4.900 | 5.315 | 4.750 | 5.100 | 4,440,172 | +0.14(+2.82%) |
Nov 25, 2008 | 4.430 | 5.000 | 4.320 | 4.960 | 7,874,324 | +0.64(+14.81%) |
Nov 24, 2008 | 4.020 | 4.360 | 3.980 | 4.320 | 7,916,378 | +0.35(+8.82%) |
Nov 21, 2008 | 4.120 | 4.350 | 3.630 | 3.970 | 8,289,039 | -0.02(-0.50%) |
Nov 20, 2008 | 4.460 | 4.650 | 3.880 | 3.990 | 6,984,581 | -0.46(-10.34%) |
Nov 19, 2008 | 5.520 | 5.580 | 4.410 | 4.450 | 7,496,430 | -1.05(-19.09%) |
Nov 18, 2008 | 5.530 | 5.740 | 5.270 | 5.500 | 7,183,863 | +0.01(+0.18%) |
Nov 17, 2008 | 5.310 | 5.750 | 5.300 | 5.490 | 5,033,690 | +0.07(+1.29%) |
Nov 14, 2008 | 5.510 | 5.900 | 5.380 | 5.420 | 5,686,326 | -0.35(-6.07%) |
Nov 13, 2008 | 4.910 | 5.790 | 4.690 | 5.770 | 7,808,866 | +0.88(+18.00%) |
Nov 12, 2008 | 5.490 | 5.550 | 4.850 | 4.890 | 4,654,320 | -0.60(-10.93%) |
Nov 11, 2008 | 5.480 | 5.760 | 5.250 | 5.490 | 3,078,633 | +0.02(+0.37%) |
Nov 10, 2008 | 5.710 | 5.720 | 5.380 | 5.470 | 3,116,835 | -0.27(-4.70%) |
Nov 07, 2008 | 5.730 | 5.850 | 5.450 | 5.740 | 3,737,522 | +0.09(+1.59%) |
Nov 06, 2008 | 5.780 | 5.920 | 5.560 | 5.650 | 6,934,972 | -0.19(-3.25%) |
Nov 05, 2008 | 5.740 | 6.150 | 5.740 | 5.840 | 6,084,275 | -0.01(-0.17%) |
Nov 04, 2008 | 5.830 | 5.870 | 5.600 | 5.850 | 5,290,858 | +0.06(+1.04%) |
Nov 03, 2008 | 5.945 | 6.000 | 5.570 | 5.790 | 5,002,495 | +0.24(+4.32%) |
Oct 31, 2008 | 5.320 | 5.910 | 5.200 | 5.550 | 8,136,398 | +0.34(+6.53%) |
Oct 30, 2008 | 4.650 | 5.210 | 4.560 | 5.210 | 9,146,417 | +0.70(+15.52%) |
Oct 29, 2008 | 4.840 | 4.890 | 4.500 | 4.510 | 4,289,491 | -0.30(-6.24%) |
Oct 28, 2008 | 4.680 | 4.840 | 4.325 | 4.810 | 5,983,971 | +0.35(+7.85%) |
Oct 27, 2008 | 4.860 | 5.000 | 4.450 | 4.460 | 4,797,664 | -0.42(-8.61%) |
Oct 24, 2008 | 4.750 | 5.270 | 4.700 | 4.880 | 7,346,672 | -0.14(-2.79%) |
Oct 23, 2008 | 5.080 | 5.150 | 4.680 | 5.020 | 9,567,345 | +0.01(+0.20%) |
Oct 22, 2008 | 4.850 | 5.250 | 4.850 | 5.010 | 9,199,589 | +0.02(+0.40%) |
Oct 21, 2008 | 5.000 | 5.240 | 4.860 | 4.990 | 5,783,211 | -0.01(-0.20%) |
Oct 20, 2008 | 4.990 | 5.010 | 4.640 | 5.000 | 2,869,412 | +0.17(+3.52%) |
Oct 17, 2008 | 4.740 | 5.030 | 4.700 | 4.830 | 5,455,604 | -0.17(-3.40%) |
Oct 16, 2008 | 4.400 | 5.000 | 4.140 | 5.000 | 7,632,003 | +0.74(+17.37%) |
Oct 15, 2008 | 4.350 | 4.740 | 4.250 | 4.260 | 3,307,466 | -0.15(-3.40%) |
Oct 14, 2008 | 4.740 | 4.850 | 4.230 | 4.410 | 4,973,082 | +0.00(+0.00%) |
Oct 13, 2008 | 4.020 | 4.420 | 3.910 | 4.410 | 4,848,966 | +0.55(+14.25%) |
Oct 10, 2008 | 3.320 | 3.980 | 3.090 | 3.860 | 8,769,629 | +0.42(+12.21%) |
Oct 09, 2008 | 3.810 | 4.070 | 3.430 | 3.440 | 8,482,003 | -0.27(-7.28%) |
Oct 08, 2008 | 3.870 | 4.040 | 3.620 | 3.710 | 7,599,706 | -0.18(-4.63%) |
Oct 07, 2008 | 4.490 | 4.640 | 3.870 | 3.890 | 6,949,307 | -0.52(-11.79%) |
Oct 06, 2008 | 4.430 | 4.560 | 4.035 | 4.410 | 7,093,618 | -0.11(-2.43%) |
Oct 03, 2008 | 4.885 | 5.000 | 4.450 | 4.520 | 5,004,224 | -0.13(-2.80%) |
Oct 02, 2008 | 5.130 | 5.180 | 4.600 | 4.650 | 4,157,589 | -0.40(-7.92%) |
Oct 01, 2008 | 4.990 | 5.120 | 4.800 | 5.050 | 4,473,058 | +0.10(+2.02%) |
Sep 30, 2008 | 4.700 | 4.950 | 4.550 | 4.950 | 5,177,184 | +0.37(+8.08%) |
Sep 29, 2008 | 4.810 | 4.970 | 4.520 | 4.580 | 6,208,792 | -0.31(-6.34%) |
Sep 26, 2008 | 4.950 | 5.120 | 4.800 | 4.890 | 6,957,098 | -0.22(-4.31%) |
Sep 25, 2008 | 5.210 | 5.260 | 5.070 | 5.110 | 3,930,436 | +0.03(+0.59%) |
Sep 24, 2008 | 5.290 | 5.341 | 5.070 | 5.080 | 5,383,887 | -0.19(-3.61%) |
Sep 23, 2008 | 5.460 | 5.560 | 5.210 | 5.270 | 6,748,132 | -0.02(-0.38%) |
Sep 22, 2008 | 5.740 | 5.750 | 5.260 | 5.290 | 6,572,858 | -0.49(-8.48%) |
Sep 19, 2008 | 5.620 | 5.900 | 5.540 | 5.780 | 10,658,724 | +0.34(+6.25%) |
Sep 18, 2008 | 5.860 | 6.060 | 5.000 | 5.440 | 13,058,564 | -0.40(-6.85%) |
Sep 17, 2008 | 5.950 | 6.030 | 5.640 | 5.840 | 31,426,554 | -0.37(-5.96%) |
Sep 16, 2008 | 6.080 | 6.440 | 5.990 | 6.210 | 13,472,193 | +0.32(+5.43%) |
Sep 15, 2008 | 5.870 | 6.200 | 5.770 | 5.890 | 9,939,931 | -0.11(-1.83%) |
Sep 12, 2008 | 5.910 | 6.090 | 5.830 | 6.000 | 6,594,915 | -0.07(-1.15%) |
Sep 11, 2008 | 5.620 | 6.090 | 5.550 | 6.070 | 6,995,967 | +0.29(+5.02%) |
Sep 10, 2008 | 6.030 | 6.120 | 5.580 | 5.780 | 5,209,738 | -0.21(-3.51%) |
Sep 09, 2008 | 6.250 | 6.340 | 5.900 | 5.990 | 8,256,618 | -0.15(-2.44%) |
Sep 08, 2008 | 6.060 | 6.230 | 5.250 | 6.140 | 7,769,450 | +0.10(+1.66%) |
Sep 05, 2008 | 6.090 | 6.240 | 6.020 | 6.040 | 7,831,030 | -0.14(-2.27%) |
Sep 04, 2008 | 6.200 | 6.400 | 6.110 | 6.180 | 4,818,987 | -0.06(-0.96%) |
Sep 03, 2008 | 6.480 | 6.650 | 6.200 | 6.240 | 6,628,853 | -0.08(-1.27%) |
Sep 02, 2008 | 6.460 | 6.750 | 6.180 | 6.320 | 9,730,355 | +0.25(+4.12%) |
Aug 29, 2008 | 5.950 | 6.130 | 5.840 | 6.070 | 4,059,549 | +0.02(+0.33%) |
Aug 28, 2008 | 5.460 | 6.100 | 5.310 | 6.050 | 6,505,208 | +0.66(+12.24%) |
Aug 27, 2008 | 5.260 | 5.500 | 5.180 | 5.390 | 5,766,681 | +0.02(+0.37%) |
Aug 26, 2008 | 5.500 | 5.540 | 5.310 | 5.370 | 3,174,998 | -0.13(-2.36%) |
Aug 25, 2008 | 5.560 | 5.770 | 5.440 | 5.500 | 3,958,563 | -0.13(-2.31%) |
Aug 22, 2008 | 5.490 | 5.650 | 5.390 | 5.630 | 3,025,501 | +0.27(+5.04%) |
Aug 21, 2008 | 5.240 | 5.440 | 5.180 | 5.360 | 4,560,125 | -0.10(-1.83%) |
Aug 20, 2008 | 5.520 | 5.758 | 5.310 | 5.460 | 6,020,537 | -0.20(-3.53%) |
Aug 19, 2008 | 5.900 | 6.050 | 5.630 | 5.660 | 6,315,584 | -0.27(-4.55%) |
Aug 18, 2008 | 5.940 | 6.140 | 5.760 | 5.930 | 4,546,587 | -0.03(-0.50%) |
Aug 15, 2008 | 5.940 | 6.050 | 5.830 | 5.960 | 4,986,051 | +0.22(+3.83%) |
Aug 14, 2008 | 5.530 | 5.840 | 5.520 | 5.740 | 5,959,114 | +0.16(+2.87%) |
Aug 13, 2008 | 5.840 | 5.860 | 5.350 | 5.580 | 5,379,846 | -0.29(-4.94%) |
Aug 12, 2008 | 5.870 | 6.100 | 5.840 | 5.870 | 8,686,025 | +0.04(+0.69%) |
Aug 11, 2008 | 5.680 | 6.180 | 5.610 | 5.830 | 14,759,534 | +0.15(+2.64%) |
Aug 08, 2008 | 5.650 | 5.740 | 5.590 | 5.680 | 8,418,432 | +0.20(+3.65%) |
Aug 07, 2008 | 5.410 | 5.700 | 5.350 | 5.480 | 5,813,214 | -0.13(-2.32%) |
Aug 06, 2008 | 5.650 | 5.810 | 5.450 | 5.610 | 8,600,422 | -0.16(-2.77%) |
Aug 05, 2008 | 5.510 | 5.790 | 5.400 | 5.770 | 10,556,667 | +0.32(+5.87%) |
Aug 04, 2008 | 5.380 | 5.570 | 5.180 | 5.450 | 8,275,550 | +0.19(+3.61%) |