Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.891 | 6.081 | 5.875 | 6.048 | 10,022,161 | +0.08(+1.28%) |
Aug 28, 2009 | 6.029 | 6.064 | 5.860 | 5.971 | 5,789,291 | +0.02(+0.35%) |
Aug 27, 2009 | 5.998 | 5.998 | 5.764 | 5.951 | 5,884,302 | -0.02(-0.34%) |
Aug 26, 2009 | 5.982 | 6.015 | 5.881 | 5.971 | 5,724,963 | -0.04(-0.62%) |
Aug 25, 2009 | 6.000 | 6.095 | 5.949 | 6.009 | 6,080,288 | +0.06(+0.97%) |
Aug 24, 2009 | 5.904 | 6.019 | 5.866 | 5.951 | 6,578,711 | -0.09(-1.57%) |
Aug 21, 2009 | 5.971 | 6.194 | 5.930 | 6.046 | 5,328,753 | +0.18(+3.05%) |
Aug 20, 2009 | 5.640 | 5.883 | 5.640 | 5.866 | 6,793,263 | +0.21(+3.64%) |
Aug 19, 2009 | 5.661 | 5.729 | 5.595 | 5.661 | 4,522,836 | -0.08(-1.40%) |
Aug 18, 2009 | 5.764 | 5.819 | 5.729 | 5.741 | 5,775,922 | -0.13(-2.21%) |
Aug 17, 2009 | 5.844 | 5.982 | 5.724 | 5.871 | 8,760,810 | -0.20(-3.32%) |
Aug 14, 2009 | 6.039 | 6.081 | 5.926 | 6.072 | 5,099,059 | +0.02(+0.37%) |
Aug 13, 2009 | 6.204 | 6.291 | 5.949 | 6.050 | 3,488,274 | -0.13(-2.03%) |
Aug 12, 2009 | 5.967 | 6.254 | 5.936 | 6.175 | 6,485,390 | +0.23(+3.95%) |
Aug 11, 2009 | 5.984 | 6.011 | 5.817 | 5.941 | 4,741,452 | -0.09(-1.43%) |
Aug 10, 2009 | 6.231 | 6.276 | 5.982 | 6.027 | 4,711,134 | -0.28(-4.50%) |
Aug 07, 2009 | 6.144 | 6.416 | 6.002 | 6.311 | 5,986,350 | +0.30(+5.04%) |
Aug 06, 2009 | 6.085 | 6.278 | 5.864 | 6.009 | 8,636,102 | -0.01(-0.14%) |
Aug 05, 2009 | 5.733 | 6.033 | 5.716 | 6.017 | 7,992,345 | +0.28(+4.81%) |
Aug 04, 2009 | 5.389 | 5.850 | 5.378 | 5.741 | 9,891,184 | +0.28(+5.09%) |
Aug 03, 2009 | 5.352 | 5.492 | 5.319 | 5.463 | 4,956,135 | +0.19(+3.59%) |
Jul 31, 2009 | 5.212 | 5.317 | 5.195 | 5.273 | 4,206,873 | +0.04(+0.83%) |
Jul 30, 2009 | 5.002 | 5.331 | 4.971 | 5.230 | 7,364,571 | +0.28(+5.66%) |
Jul 29, 2009 | 4.938 | 5.035 | 4.857 | 4.950 | 4,401,916 | -0.02(-0.41%) |
Jul 28, 2009 | 4.925 | 4.995 | 4.868 | 4.971 | 3,364,217 | +0.01(+0.21%) |
Jul 27, 2009 | 4.876 | 4.993 | 4.831 | 4.960 | 6,292,018 | +0.12(+2.51%) |
Jul 24, 2009 | 4.796 | 4.860 | 4.730 | 4.839 | 3,535 | +0.01(+0.21%) |
Jul 23, 2009 | 4.623 | 4.874 | 4.621 | 4.829 | 7,210,394 | +0.18(+3.95%) |
Jul 22, 2009 | 4.582 | 4.687 | 4.551 | 4.645 | 5,463,057 | +0.04(+0.80%) |
Jul 21, 2009 | 4.641 | 4.689 | 4.497 | 4.608 | 3,135,524 | -0.06(-1.32%) |
Jul 20, 2009 | 4.569 | 4.680 | 4.540 | 4.670 | 4,468,871 | +0.17(+3.70%) |
Jul 17, 2009 | 4.623 | 4.631 | 4.466 | 4.503 | 4,807,363 | -0.11(-2.37%) |
Jul 16, 2009 | 4.450 | 4.633 | 4.415 | 4.612 | 4,319,780 | +0.08(+1.73%) |
Jul 15, 2009 | 4.419 | 4.571 | 4.380 | 4.534 | 4,780,168 | +0.18(+4.02%) |
Jul 14, 2009 | 4.337 | 4.388 | 4.219 | 4.359 | 4,161,946 | +0.01(+0.28%) |
Jul 13, 2009 | 4.209 | 4.363 | 4.114 | 4.347 | 6,506,622 | +0.20(+4.92%) |
Jul 10, 2009 | 4.124 | 4.176 | 3.984 | 4.143 | 3,958,448 | -0.00(-0.10%) |
Jul 09, 2009 | 4.262 | 4.304 | 4.135 | 4.147 | 4,096,282 | -0.07(-1.76%) |
Jul 08, 2009 | 4.310 | 4.310 | 4.114 | 4.221 | 10,567,721 | +0.01(+0.20%) |
Jul 07, 2009 | 4.402 | 4.421 | 4.203 | 4.213 | 4,985,759 | -0.23(-5.23%) |
Jul 06, 2009 | 4.353 | 4.450 | 4.248 | 4.446 | 6,044,297 | +0.07(+1.60%) |
Jul 02, 2009 | 4.582 | 4.582 | 4.306 | 4.376 | 5,539,895 | -0.26(-5.68%) |
Jul 01, 2009 | 4.602 | 4.732 | 4.602 | 4.639 | 2,565,303 | +0.03(+0.72%) |
Jun 30, 2009 | 4.604 | 4.637 | 4.561 | 4.606 | 3,229,456 | +0.03(+0.72%) |
Jun 29, 2009 | 4.633 | 4.637 | 4.493 | 4.573 | 3,806,976 | -0.06(-1.38%) |
Jun 26, 2009 | 4.487 | 4.662 | 4.446 | 4.637 | 9,826,768 | +0.15(+3.30%) |
Jun 25, 2009 | 4.353 | 4.491 | 4.341 | 4.489 | 4,851,503 | +0.09(+2.01%) |
Jun 24, 2009 | 4.367 | 4.460 | 4.343 | 4.400 | 4,589,884 | +0.07(+1.52%) |
Jun 23, 2009 | 4.246 | 4.413 | 4.207 | 4.334 | 5,762,620 | +0.11(+2.63%) |
Jun 22, 2009 | 4.400 | 4.425 | 4.209 | 4.223 | 6,375,208 | -0.23(-5.13%) |
Jun 19, 2009 | 4.367 | 4.460 | 4.318 | 4.452 | 7,031,941 | +0.12(+2.76%) |
Jun 18, 2009 | 4.293 | 4.378 | 4.221 | 4.332 | 3,371,536 | +0.07(+1.69%) |
Jun 17, 2009 | 4.347 | 4.427 | 4.242 | 4.260 | 5,879,203 | -0.10(-2.36%) |
Jun 16, 2009 | 4.460 | 4.532 | 4.289 | 4.363 | 3,626,036 | -0.07(-1.62%) |
Jun 15, 2009 | 4.606 | 4.606 | 4.390 | 4.435 | 6,974,417 | -0.23(-4.98%) |
Jun 12, 2009 | 4.512 | 4.672 | 4.489 | 4.668 | 4,033,567 | +0.17(+3.71%) |
Jun 11, 2009 | 4.608 | 4.726 | 4.487 | 4.501 | 4,267,131 | -0.12(-2.67%) |
Jun 10, 2009 | 4.845 | 4.868 | 4.483 | 4.625 | 6,936,838 | -0.16(-3.40%) |
Jun 09, 2009 | 4.849 | 4.880 | 4.728 | 4.787 | 3,729,507 | -0.04(-0.77%) |
Jun 08, 2009 | 4.822 | 4.901 | 4.732 | 4.825 | 3,591,929 | -0.03(-0.68%) |
Jun 05, 2009 | 5.035 | 5.053 | 4.794 | 4.857 | 6,369,128 | -0.10(-2.08%) |
Jun 04, 2009 | 4.806 | 5.026 | 4.806 | 4.960 | 5,645,915 | +0.10(+2.03%) |
Jun 03, 2009 | 4.839 | 4.862 | 4.736 | 4.862 | 4,835,332 | -0.01(-0.13%) |
Jun 02, 2009 | 4.800 | 4.952 | 4.752 | 4.868 | 7,195,102 | +0.01(+0.13%) |
Jun 01, 2009 | 4.736 | 4.993 | 4.641 | 4.862 | 9,525,049 | +0.20(+4.38%) |
May 29, 2009 | 4.586 | 4.668 | 4.433 | 4.658 | 11,678,485 | +0.11(+2.49%) |
May 28, 2009 | 4.474 | 4.555 | 4.396 | 4.545 | 12,549,065 | +0.08(+1.89%) |
May 27, 2009 | 4.563 | 4.592 | 4.411 | 4.460 | 39,981,636 | -0.34(-7.12%) |
May 26, 2009 | 4.468 | 4.831 | 4.380 | 4.802 | 7,440,831 | +0.30(+6.73%) |
May 22, 2009 | 4.674 | 4.724 | 4.491 | 4.499 | 3,746,897 | -0.15(-3.23%) |
May 21, 2009 | 4.606 | 4.755 | 4.522 | 4.650 | 4,257,243 | -0.04(-0.92%) |
May 20, 2009 | 4.687 | 4.938 | 4.656 | 4.693 | 7,994,768 | -0.13(-2.61%) |
May 19, 2009 | 4.779 | 4.967 | 4.689 | 4.818 | 7,554,797 | -0.06(-1.31%) |
May 18, 2009 | 4.532 | 4.915 | 4.491 | 4.882 | 8,466,360 | +0.46(+10.33%) |
May 15, 2009 | 4.470 | 4.520 | 4.361 | 4.425 | 11,559,264 | -0.06(-1.38%) |
May 14, 2009 | 4.145 | 4.549 | 4.075 | 4.487 | 13,628,908 | +0.29(+6.87%) |
May 13, 2009 | 4.495 | 4.495 | 4.172 | 4.199 | 9,187,917 | -0.37(-8.03%) |
May 12, 2009 | 4.672 | 4.713 | 4.417 | 4.565 | 6,171,185 | -0.06(-1.38%) |
May 11, 2009 | 4.748 | 4.765 | 4.612 | 4.629 | 8,095,039 | -0.24(-4.87%) |
May 08, 2009 | 4.617 | 4.878 | 4.600 | 4.866 | 11,426,349 | +0.30(+6.49%) |
May 07, 2009 | 5.000 | 5.010 | 4.493 | 4.569 | 8,907,658 | -0.36(-7.27%) |
May 06, 2009 | 4.907 | 5.004 | 4.728 | 4.928 | 7,133,721 | +0.09(+1.83%) |
May 05, 2009 | 4.812 | 4.944 | 4.709 | 4.839 | 8,042,429 | -0.09(-1.80%) |
May 04, 2009 | 4.670 | 4.958 | 4.586 | 4.928 | 11,855,491 | +0.26(+5.60%) |
May 01, 2009 | 4.890 | 4.893 | 4.615 | 4.666 | 6,662,241 | -0.27(-5.54%) |
Apr 30, 2009 | 5.308 | 5.335 | 4.940 | 4.940 | 8,215,789 | -0.35(-6.65%) |
Apr 29, 2009 | 5.125 | 5.331 | 5.090 | 5.292 | 8,968,669 | +0.21(+4.18%) |
Apr 28, 2009 | 4.870 | 5.247 | 4.820 | 5.080 | 5,750,343 | +0.13(+2.58%) |
Apr 27, 2009 | 5.273 | 5.311 | 4.820 | 4.952 | 8,435,726 | -0.43(-7.96%) |
Apr 24, 2009 | 5.030 | 5.527 | 4.948 | 5.381 | 10,178,936 | +0.38(+7.62%) |
Apr 23, 2009 | 4.831 | 5.030 | 4.660 | 5.000 | 8,930,060 | +0.17(+3.54%) |
Apr 22, 2009 | 4.868 | 5.076 | 4.728 | 4.829 | 13,358,906 | -0.25(-4.87%) |
Apr 21, 2009 | 4.497 | 5.100 | 4.380 | 5.076 | 13,909,822 | +0.53(+11.64%) |
Apr 20, 2009 | 5.037 | 5.037 | 4.524 | 4.547 | 9,793,769 | -0.62(-12.03%) |
Apr 17, 2009 | 5.199 | 5.405 | 5.039 | 5.168 | 8,932,319 | -0.11(-1.99%) |
Apr 16, 2009 | 4.991 | 5.432 | 4.804 | 5.273 | 10,154,741 | +0.28(+5.56%) |
Apr 15, 2009 | 4.575 | 5.012 | 4.526 | 4.995 | 10,174,919 | +0.40(+8.69%) |
Apr 14, 2009 | 5.041 | 5.041 | 4.588 | 4.596 | 11,938,779 | -0.53(-10.29%) |
Apr 13, 2009 | 4.866 | 5.222 | 4.682 | 5.123 | 9,710,170 | +0.19(+3.93%) |
Apr 09, 2009 | 4.462 | 4.940 | 4.415 | 4.930 | 9,837,190 | +0.66(+15.37%) |
Apr 08, 2009 | 4.242 | 4.339 | 4.157 | 4.273 | 7,953,358 | +0.07(+1.62%) |
Apr 07, 2009 | 4.514 | 4.577 | 4.199 | 4.205 | 7,649,443 | -0.44(-9.57%) |
Apr 06, 2009 | 4.812 | 4.820 | 4.446 | 4.650 | 9,948,586 | -0.27(-5.44%) |
Apr 03, 2009 | 4.477 | 4.917 | 4.353 | 4.917 | 13,253,245 | +0.42(+9.44%) |
Apr 02, 2009 | 4.345 | 4.567 | 4.211 | 4.493 | 14,212,289 | +0.30(+7.28%) |
Apr 01, 2009 | 4.269 | 4.363 | 4.122 | 4.188 | 10,813,251 | -0.22(-5.04%) |
Mar 31, 2009 | 4.079 | 4.472 | 4.032 | 4.411 | 13,501,708 | +0.43(+10.75%) |
Mar 30, 2009 | 3.954 | 4.026 | 3.890 | 3.982 | 9,839,380 | -0.34(-7.82%) |
Mar 26, 2009 | 4.312 | 4.339 | 4.007 | 4.320 | 14,454,454 | +0.07(+1.65%) |
Mar 25, 2009 | 4.240 | 4.398 | 3.896 | 4.250 | 9,829,590 | +0.06(+1.33%) |
Mar 24, 2009 | 4.491 | 4.643 | 4.176 | 4.194 | 10,912,434 | -0.40(-8.61%) |
Mar 23, 2009 | 4.176 | 4.617 | 4.168 | 4.590 | 11,679,485 | +0.70(+18.06%) |
Mar 20, 2009 | 4.240 | 4.264 | 3.877 | 3.888 | 9,201,286 | -0.54(-12.29%) |
Mar 19, 2009 | 4.563 | 4.571 | 4.194 | 4.432 | 7,692,204 | -0.06(-1.44%) |
Mar 18, 2009 | 4.211 | 4.512 | 4.058 | 4.497 | 10,021,972 | +0.25(+5.76%) |
Mar 17, 2009 | 3.894 | 4.269 | 3.811 | 4.252 | 8,627,467 | +0.41(+10.72%) |
Mar 16, 2009 | 4.291 | 4.310 | 3.828 | 3.840 | 10,618,796 | -0.39(-9.20%) |
Mar 13, 2009 | 4.291 | 4.347 | 4.056 | 4.229 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.984 | 4.355 | 3.916 | 4.320 | 8,481,177 | +0.31(+7.81%) |
Mar 11, 2009 | 3.991 | 4.147 | 3.838 | 4.007 | 10,111,582 | +0.08(+1.94%) |
Mar 10, 2009 | 3.546 | 3.962 | 3.482 | 3.931 | 12,447,983 | +0.52(+15.21%) |
Mar 09, 2009 | 3.369 | 3.496 | 3.319 | 3.412 | 5,728,018 | -0.03(-0.90%) |
Mar 06, 2009 | 3.531 | 3.550 | 3.198 | 3.443 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.657 | 3.768 | 3.431 | 3.482 | 10,481,044 | -0.33(-8.69%) |
Mar 04, 2009 | 3.768 | 3.921 | 3.659 | 3.814 | 8,560,206 | +0.25(+6.93%) |
Mar 02, 2009 | 3.818 | 3.863 | 3.515 | 3.566 | 10,068,112 | -0.32(-8.31%) |
Feb 27, 2009 | 3.894 | 4.036 | 3.842 | 3.890 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.217 | 4.314 | 3.933 | 3.966 | 9,965,487 | -0.15(-3.75%) |
Feb 25, 2009 | 4.184 | 4.332 | 3.945 | 4.120 | 8,187,165 | -0.13(-2.96%) |
Feb 24, 2009 | 3.949 | 4.277 | 3.851 | 4.246 | 9,781,026 | +0.38(+9.80%) |
Feb 23, 2009 | 4.205 | 4.238 | 3.851 | 3.867 | 10,735,889 | -0.28(-6.85%) |
Feb 20, 2009 | 3.811 | 4.188 | 3.723 | 4.151 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.203 | 4.203 | 3.834 | 3.888 | 6,911,895 | -0.21(-5.08%) |
Feb 18, 2009 | 4.153 | 4.174 | 3.857 | 4.096 | 7,993,423 | +0.04(+0.91%) |
Feb 17, 2009 | 3.980 | 4.221 | 3.943 | 4.059 | 9,691,682 | -0.30(-6.81%) |
Feb 13, 2009 | 4.542 | 4.606 | 4.337 | 4.355 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.367 | 4.621 | 4.192 | 4.551 | 9,105,877 | +0.06(+1.42%) |
Feb 11, 2009 | 4.415 | 4.590 | 4.252 | 4.487 | 7,643,810 | +0.07(+1.63%) |
Feb 10, 2009 | 4.843 | 4.921 | 4.400 | 4.415 | 9,370,076 | -0.51(-10.41%) |
Feb 09, 2009 | 4.800 | 4.963 | 4.703 | 4.928 | 4,653,532 | +0.10(+2.00%) |
Feb 06, 2009 | 4.442 | 4.938 | 4.411 | 4.831 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.534 | 4.633 | 4.334 | 4.444 | 10,134,781 | -0.18(-3.92%) |
Feb 04, 2009 | 4.796 | 4.868 | 4.619 | 4.625 | 5,988,463 | -0.17(-3.56%) |
Feb 03, 2009 | 4.907 | 4.907 | 4.703 | 4.796 | 6,129,255 | -0.11(-2.27%) |
Feb 02, 2009 | 4.604 | 4.932 | 4.503 | 4.907 | 6,350,999 | +0.26(+5.63%) |
Jan 30, 2009 | 4.995 | 5.119 | 4.534 | 4.645 | 0 | -0.30(-6.12%) |
Jan 29, 2009 | 5.286 | 5.331 | 4.909 | 4.948 | 6,610,992 | -0.44(-8.18%) |
Jan 28, 2009 | 5.107 | 5.434 | 5.047 | 5.389 | 8,113,595 | +0.43(+8.68%) |
Jan 27, 2009 | 4.843 | 5.010 | 4.794 | 4.958 | 4,439,038 | +0.12(+2.47%) |
Jan 26, 2009 | 4.825 | 4.987 | 4.701 | 4.839 | 5,812,369 | -0.01(-0.21%) |
Jan 23, 2009 | 4.781 | 4.967 | 4.448 | 4.849 | 0 | +0.19(+4.02%) |
Jan 22, 2009 | 4.752 | 4.965 | 4.536 | 4.662 | 10,808,157 | -0.17(-3.54%) |
Jan 21, 2009 | 4.503 | 4.928 | 4.369 | 4.833 | 12,064,016 | +0.42(+9.47%) |
Jan 20, 2009 | 4.810 | 4.843 | 4.334 | 4.415 | 13,857,222 | -0.49(-9.95%) |
Jan 16, 2009 | 4.755 | 4.960 | 4.542 | 4.903 | 0 | +0.30(+6.58%) |
Jan 15, 2009 | 4.155 | 4.699 | 4.100 | 4.600 | 9,844,261 | +0.27(+6.28%) |
Jan 14, 2009 | 4.285 | 4.470 | 4.256 | 4.328 | 8,780,638 | -0.12(-2.64%) |
Jan 13, 2009 | 4.304 | 4.503 | 4.271 | 4.446 | 9,363,437 | +0.14(+3.20%) |
Jan 12, 2009 | 4.610 | 4.615 | 4.238 | 4.308 | 7,617,682 | -0.31(-6.77%) |
Jan 09, 2009 | 4.888 | 4.905 | 4.577 | 4.621 | 7,809,428 | -0.28(-5.67%) |
Jan 08, 2009 | 5.072 | 5.117 | 4.808 | 4.899 | 7,221,511 | -0.20(-3.88%) |
Jan 07, 2009 | 5.197 | 5.430 | 5.065 | 5.096 | 8,547,336 | -0.18(-3.32%) |
Jan 06, 2009 | 5.092 | 5.302 | 4.952 | 5.271 | 9,798,747 | +0.19(+3.81%) |
Jan 05, 2009 | 5.366 | 5.366 | 5.026 | 5.078 | 7,958,102 | -0.29(-5.37%) |
Jan 02, 2009 | 5.650 | 5.656 | 5.333 | 5.366 | 0 | -0.27(-4.75%) |
Jan 01, 2009 | 5.247 | 5.696 | 5.187 | 5.634 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.247 | 5.696 | 5.187 | 5.634 | 7,471,164 | +0.41(+7.84%) |
Dec 30, 2008 | 4.971 | 5.290 | 4.969 | 5.224 | 3,699,654 | +0.29(+5.93%) |
Dec 29, 2008 | 5.302 | 5.302 | 4.884 | 4.932 | 4,226,663 | -0.36(-6.81%) |
Dec 26, 2008 | 5.173 | 5.294 | 5.045 | 5.292 | 0 | +0.14(+2.76%) |
Dec 24, 2008 | 5.168 | 5.195 | 5.012 | 5.150 | 1,399,001 | +0.11(+2.12%) |
Dec 23, 2008 | 5.243 | 5.434 | 4.919 | 5.043 | 6,565,604 | -0.20(-3.85%) |
Dec 22, 2008 | 5.263 | 5.430 | 4.923 | 5.245 | 8,190,637 | -0.07(-1.28%) |
Dec 19, 2008 | 4.820 | 5.352 | 4.820 | 5.313 | 9,924,207 | +0.48(+9.93%) |
Dec 18, 2008 | 5.494 | 5.537 | 4.781 | 4.833 | 9,783,483 | -0.68(-12.36%) |
Dec 17, 2008 | 5.193 | 5.743 | 5.070 | 5.514 | 7,189,871 | +0.07(+1.32%) |
Dec 16, 2008 | 4.781 | 5.442 | 4.676 | 5.442 | 11,114,179 | +0.83(+17.89%) |
Dec 15, 2008 | 4.901 | 4.936 | 4.429 | 4.617 | 6,376,077 | -0.32(-6.51%) |
Dec 12, 2008 | 4.273 | 4.998 | 4.157 | 4.938 | 0 | +0.58(+13.38%) |
Dec 11, 2008 | 5.113 | 5.230 | 4.308 | 4.355 | 10,338,760 | -0.90(-17.09%) |
Dec 10, 2008 | 4.952 | 5.319 | 4.888 | 5.253 | 6,255,094 | +0.39(+8.09%) |
Dec 09, 2008 | 5.107 | 5.389 | 4.804 | 4.860 | 7,686,595 | -0.38(-7.31%) |
Dec 08, 2008 | 4.884 | 5.265 | 4.705 | 5.243 | 9,044,429 | +0.50(+10.50%) |
Dec 05, 2008 | 4.162 | 4.787 | 3.921 | 4.744 | 0 | +0.53(+12.56%) |
Dec 04, 2008 | 4.299 | 4.680 | 4.127 | 4.215 | 8,689,615 | -0.19(-4.21%) |
Dec 03, 2008 | 3.960 | 4.450 | 3.912 | 4.400 | 9,003,582 | +0.15(+3.49%) |
Dec 02, 2008 | 3.834 | 4.297 | 3.758 | 4.252 | 11,584,013 | +0.58(+15.88%) |
Dec 01, 2008 | 4.818 | 4.818 | 3.606 | 3.669 | 9,179,389 | -1.25(-25.38%) |
Nov 28, 2008 | 4.808 | 4.932 | 4.621 | 4.917 | 4,225,565 | +0.11(+2.36%) |
Nov 26, 2008 | 4.507 | 4.911 | 4.324 | 4.804 | 7,792,994 | +0.32(+7.17%) |
Nov 25, 2008 | 4.555 | 4.555 | 4.005 | 4.483 | 10,184,453 | +0.06(+1.44%) |
Nov 24, 2008 | 3.661 | 4.503 | 3.538 | 4.419 | 10,986,635 | +0.83(+23.26%) |
Nov 21, 2008 | 3.262 | 3.641 | 3.017 | 3.585 | 12,728,980 | +0.37(+11.67%) |
Nov 20, 2008 | 3.519 | 3.809 | 3.155 | 3.210 | 8,482,561 | -0.34(-9.68%) |
Nov 19, 2008 | 4.221 | 4.232 | 3.459 | 3.554 | 8,638,899 | -0.70(-16.54%) |
Nov 18, 2008 | 4.030 | 4.312 | 3.933 | 4.258 | 7,894,532 | +0.24(+6.00%) |
Nov 17, 2008 | 4.007 | 4.285 | 4.007 | 4.017 | 5,848,277 | -0.02(-0.51%) |
Nov 14, 2008 | 4.532 | 4.666 | 4.038 | 4.038 | 0 | -0.78(-16.16%) |
Nov 13, 2008 | 4.174 | 4.868 | 3.929 | 4.816 | 8,111,361 | +0.66(+15.85%) |
Nov 12, 2008 | 4.415 | 4.427 | 4.127 | 4.157 | 5,052,399 | -0.38(-8.39%) |
Nov 11, 2008 | 4.516 | 4.715 | 4.285 | 4.538 | 4,432,555 | +0.02(+0.55%) |
Nov 10, 2008 | 4.942 | 4.965 | 4.460 | 4.514 | 6,505,132 | -0.42(-8.44%) |
Nov 07, 2008 | 4.510 | 4.963 | 4.433 | 4.930 | 0 | +0.46(+10.37%) |
Nov 06, 2008 | 4.565 | 4.645 | 4.462 | 4.466 | 5,192,307 | -0.14(-2.95%) |
Nov 05, 2008 | 5.096 | 5.096 | 4.563 | 4.602 | 5,985,787 | -0.54(-10.56%) |
Nov 04, 2008 | 4.985 | 5.154 | 4.839 | 5.146 | 4,815,289 | +0.26(+5.40%) |
Nov 03, 2008 | 5.096 | 5.096 | 4.804 | 4.882 | 5,972,092 | -0.23(-4.47%) |
Oct 31, 2008 | 4.769 | 5.111 | 4.687 | 5.111 | 0 | +0.46(+9.92%) |
Oct 30, 2008 | 4.477 | 4.713 | 4.365 | 4.650 | 4,892,778 | +0.35(+8.09%) |
Oct 29, 2008 | 4.378 | 4.658 | 4.077 | 4.302 | 8,599,256 | -0.22(-4.87%) |
Oct 28, 2008 | 3.811 | 4.608 | 3.667 | 4.522 | 6,921,132 | +0.78(+20.86%) |
Oct 27, 2008 | 4.252 | 4.341 | 3.719 | 3.741 | 6,920,369 | -0.46(-11.02%) |
Oct 24, 2008 | 4.162 | 4.462 | 3.956 | 4.205 | 0 | -0.23(-5.20%) |
Oct 23, 2008 | 4.470 | 4.559 | 3.982 | 4.435 | 8,008,755 | -0.01(-0.28%) |
Oct 22, 2008 | 4.740 | 4.740 | 4.234 | 4.448 | 6,198,541 | -0.37(-7.61%) |
Oct 21, 2008 | 5.026 | 5.129 | 4.794 | 4.814 | 3,544,968 | -0.27(-5.27%) |
Oct 20, 2008 | 5.035 | 5.111 | 4.738 | 5.082 | 3,311,423 | +0.09(+1.73%) |
Oct 17, 2008 | 4.872 | 5.263 | 4.711 | 4.995 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 4.682 | 5.039 | 4.369 | 4.995 | 12,236,176 | +0.31(+6.64%) |
Oct 15, 2008 | 4.987 | 5.280 | 4.376 | 4.685 | 8,747,887 | -0.72(-13.33%) |
Oct 14, 2008 | 5.792 | 6.177 | 5.000 | 5.405 | 6,354,966 | -0.23(-4.13%) |
Oct 13, 2008 | 5.667 | 5.694 | 5.059 | 5.638 | 7,931,344 | +0.14(+2.59%) |
Oct 10, 2008 | 4.800 | 5.537 | 4.549 | 5.496 | 0 | +0.51(+10.24%) |
Oct 09, 2008 | 5.751 | 5.891 | 4.963 | 4.985 | 6,880,872 | -0.66(-11.67%) |
Oct 08, 2008 | 5.502 | 5.930 | 5.440 | 5.644 | 8,079,382 | +0.03(+0.51%) |
Oct 07, 2008 | 6.120 | 6.264 | 5.580 | 5.615 | 7,534,885 | -0.47(-7.78%) |
Oct 06, 2008 | 6.243 | 6.243 | 5.691 | 6.089 | 5,710,010 | -0.28(-4.43%) |
Oct 03, 2008 | 6.902 | 7.044 | 6.328 | 6.371 | 0 | -0.40(-5.96%) |
Oct 02, 2008 | 7.034 | 7.153 | 6.651 | 6.775 | 3,972,114 | -0.29(-4.05%) |
Oct 01, 2008 | 7.248 | 7.324 | 6.954 | 7.061 | 3,333,427 | -0.26(-3.57%) |
Sep 30, 2008 | 7.207 | 7.376 | 6.908 | 7.322 | 4,808,597 | +0.43(+6.21%) |
Sep 29, 2008 | 7.425 | 7.425 | 6.847 | 6.894 | 3,498,293 | -0.66(-8.77%) |
Sep 26, 2008 | 7.283 | 7.567 | 7.205 | 7.557 | 0 | +0.14(+1.92%) |
Sep 25, 2008 | 7.228 | 7.429 | 7.155 | 7.415 | 4,616,705 | +0.25(+3.42%) |
Sep 24, 2008 | 7.168 | 7.283 | 7.061 | 7.170 | 2,916,499 | +0.05(+0.75%) |
Sep 23, 2008 | 6.878 | 7.221 | 6.878 | 7.116 | 4,367,329 | +0.21(+2.98%) |
Sep 22, 2008 | 7.660 | 7.722 | 6.884 | 6.910 | 5,495,357 | -0.76(-9.95%) |
Sep 19, 2008 | 7.510 | 7.722 | 6.418 | 7.674 | 0 | +0.62(+8.75%) |
Sep 18, 2008 | 6.871 | 7.252 | 6.437 | 7.057 | 11,290,209 | +0.32(+4.74%) |
Sep 17, 2008 | 6.904 | 7.141 | 6.612 | 6.737 | 6,431,664 | -0.46(-6.33%) |
Sep 16, 2008 | 6.785 | 7.267 | 6.571 | 7.193 | 7,594,916 | +0.27(+3.87%) |
Sep 15, 2008 | 7.022 | 7.363 | 6.923 | 6.925 | 5,993,717 | -0.47(-6.32%) |
Sep 12, 2008 | 7.312 | 7.421 | 7.296 | 7.392 | 0 | +0.04(+0.53%) |
Sep 11, 2008 | 7.186 | 7.370 | 7.118 | 7.353 | 3,479,872 | +0.02(+0.22%) |
Sep 10, 2008 | 7.361 | 7.390 | 7.155 | 7.337 | 5,765,276 | -0.02(-0.34%) |
Sep 09, 2008 | 7.376 | 7.431 | 7.182 | 7.361 | 16,470,769 | -0.35(-4.56%) |
Sep 08, 2008 | 7.722 | 7.812 | 7.520 | 7.714 | 6,588,152 | +0.35(+4.70%) |
Sep 05, 2008 | 7.438 | 7.485 | 7.215 | 7.368 | 0 | -0.12(-1.65%) |
Sep 04, 2008 | 7.749 | 7.749 | 7.466 | 7.491 | 2,517,875 | -0.32(-4.11%) |
Sep 03, 2008 | 7.582 | 7.812 | 7.446 | 7.812 | 3,464,963 | +0.32(+4.32%) |