Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.991 | 10.28 | 9.845 | 10.20 | 14,438,911 | +0.02(+0.15%) |
Aug 28, 2009 | 10.49 | 10.49 | 10.14 | 10.18 | 10,563,679 | -0.08(-0.82%) |
Aug 27, 2009 | 10.11 | 10.28 | 9.761 | 10.27 | 12,252,498 | +0.15(+1.52%) |
Aug 26, 2009 | 9.937 | 10.21 | 9.622 | 10.11 | 10,827,705 | +0.28(+2.81%) |
Aug 25, 2009 | 9.960 | 10.11 | 9.738 | 9.837 | 8,601,224 | +0.10(+1.03%) |
Aug 24, 2009 | 10.11 | 10.21 | 9.630 | 9.738 | 13,133,382 | -0.14(-1.40%) |
Aug 21, 2009 | 10.01 | 10.36 | 9.837 | 9.876 | 27,168,532 | +0.07(+0.70%) |
Aug 20, 2009 | 9.407 | 9.968 | 9.323 | 9.807 | 22,932,076 | +0.45(+4.84%) |
Aug 19, 2009 | 8.685 | 9.392 | 8.586 | 9.354 | 21,261,370 | +0.51(+5.73%) |
Aug 18, 2009 | 8.540 | 9.008 | 8.432 | 8.847 | 29,788,854 | +0.97(+12.38%) |
Aug 17, 2009 | 7.894 | 8.501 | 7.802 | 7.872 | 15,137,950 | -0.39(-4.73%) |
Aug 14, 2009 | 8.563 | 8.662 | 8.209 | 8.263 | 8,634,268 | -0.29(-3.41%) |
Aug 13, 2009 | 8.670 | 8.732 | 8.501 | 8.555 | 12,129,787 | +0.14(+1.64%) |
Aug 12, 2009 | 8.286 | 8.509 | 8.202 | 8.417 | 7,748,071 | +0.15(+1.76%) |
Aug 11, 2009 | 8.647 | 8.824 | 8.217 | 8.271 | 13,439,365 | -0.11(-1.28%) |
Aug 10, 2009 | 8.317 | 8.578 | 8.255 | 8.378 | 10,602,078 | -0.02(-0.18%) |
Aug 07, 2009 | 8.332 | 8.639 | 8.332 | 8.394 | 17,531,196 | +0.25(+3.02%) |
Aug 06, 2009 | 7.894 | 8.271 | 7.894 | 8.148 | 19,424,608 | +0.26(+3.31%) |
Aug 05, 2009 | 7.787 | 7.902 | 7.541 | 7.887 | 8,064,710 | +0.24(+3.11%) |
Aug 04, 2009 | 7.610 | 7.757 | 7.380 | 7.649 | 7,287,044 | +0.16(+2.15%) |
Aug 03, 2009 | 7.357 | 7.572 | 7.288 | 7.487 | 7,615,565 | +0.28(+3.83%) |
Jul 31, 2009 | 7.249 | 7.418 | 7.103 | 7.211 | 9,412,611 | -0.02(-0.32%) |
Jul 30, 2009 | 7.034 | 7.319 | 6.988 | 7.234 | 12,918,377 | +0.50(+7.41%) |
Jul 29, 2009 | 7.180 | 7.226 | 6.727 | 6.735 | 13,751,294 | -0.62(-8.46%) |
Jul 28, 2009 | 7.434 | 7.480 | 7.203 | 7.357 | 6,308,100 | -0.07(-0.93%) |
Jul 27, 2009 | 7.526 | 7.572 | 7.319 | 7.426 | 6,026,239 | -0.10(-1.33%) |
Jul 24, 2009 | 7.265 | 7.595 | 7.265 | 7.526 | 1,586 | -0.02(-0.31%) |
Jul 23, 2009 | 7.180 | 7.572 | 7.157 | 7.549 | 6,739,027 | +0.39(+5.47%) |
Jul 22, 2009 | 6.873 | 7.234 | 6.873 | 7.157 | 6,234,626 | +0.15(+2.08%) |
Jul 21, 2009 | 7.111 | 7.295 | 6.896 | 7.011 | 5,686,707 | -0.05(-0.76%) |
Jul 20, 2009 | 6.881 | 7.119 | 6.858 | 7.065 | 6,619,272 | +0.25(+3.60%) |
Jul 17, 2009 | 6.727 | 6.896 | 6.696 | 6.819 | 9,273,652 | +0.12(+1.83%) |
Jul 16, 2009 | 6.382 | 6.743 | 6.382 | 6.696 | 7,425,281 | +0.19(+2.95%) |
Jul 15, 2009 | 6.167 | 6.528 | 6.090 | 6.504 | 12,093,670 | +0.45(+7.49%) |
Jul 14, 2009 | 6.259 | 6.259 | 6.013 | 6.051 | 6,502,342 | -0.02(-0.25%) |
Jul 13, 2009 | 5.975 | 6.097 | 5.967 | 6.067 | 6,845,773 | +0.08(+1.41%) |
Jul 10, 2009 | 6.090 | 6.090 | 5.859 | 5.982 | 8,178,563 | -0.18(-2.99%) |
Jul 09, 2009 | 6.220 | 6.243 | 6.044 | 6.167 | 9,701,422 | +0.13(+2.16%) |
Jul 08, 2009 | 6.305 | 6.374 | 5.852 | 6.036 | 14,510,439 | -0.31(-4.96%) |
Jul 07, 2009 | 6.474 | 6.673 | 6.320 | 6.351 | 11,316,015 | -0.31(-4.72%) |
Jul 06, 2009 | 6.758 | 6.758 | 6.412 | 6.666 | 10,159,161 | -0.10(-1.48%) |
Jul 02, 2009 | 7.226 | 7.295 | 6.766 | 6.766 | 8,371,217 | -0.61(-8.32%) |
Jul 01, 2009 | 7.388 | 7.610 | 7.288 | 7.380 | 10,880,100 | +0.21(+2.89%) |
Jun 30, 2009 | 7.372 | 7.464 | 7.157 | 7.173 | 6,649,925 | -0.20(-2.71%) |
Jun 29, 2009 | 7.088 | 7.511 | 7.088 | 7.372 | 3,891,069 | +0.07(+0.95%) |
Jun 26, 2009 | 7.134 | 7.365 | 7.134 | 7.303 | 4,278,976 | +0.09(+1.28%) |
Jun 25, 2009 | 6.888 | 7.211 | 6.881 | 7.211 | 9,761,771 | +0.19(+2.74%) |
Jun 24, 2009 | 6.958 | 7.349 | 6.958 | 7.019 | 9,872,840 | +0.16(+2.35%) |
Jun 23, 2009 | 6.950 | 7.027 | 6.643 | 6.858 | 9,711,256 | -0.02(-0.22%) |
Jun 22, 2009 | 6.996 | 7.088 | 6.835 | 6.873 | 9,763,822 | -0.28(-3.97%) |
Jun 19, 2009 | 7.342 | 7.518 | 7.080 | 7.157 | 11,698,434 | -0.14(-1.89%) |
Jun 18, 2009 | 7.065 | 7.380 | 7.034 | 7.295 | 8,937,723 | +0.27(+3.83%) |
Jun 17, 2009 | 7.434 | 7.434 | 6.965 | 7.027 | 13,393,157 | -0.34(-4.59%) |
Jun 16, 2009 | 7.841 | 7.987 | 7.234 | 7.365 | 26,918,800 | -0.55(-6.89%) |
Jun 15, 2009 | 8.632 | 8.716 | 7.772 | 7.910 | 22,034,006 | -0.80(-9.17%) |
Jun 12, 2009 | 8.386 | 8.747 | 8.236 | 8.708 | 10,302,612 | +0.31(+3.66%) |
Jun 11, 2009 | 8.255 | 8.486 | 8.063 | 8.401 | 13,668,306 | +0.13(+1.58%) |
Jun 10, 2009 | 8.117 | 8.271 | 7.848 | 8.271 | 13,852,252 | +0.33(+4.16%) |
Jun 09, 2009 | 7.841 | 8.010 | 7.787 | 7.941 | 5,805,171 | +0.15(+1.87%) |
Jun 08, 2009 | 7.672 | 7.864 | 7.649 | 7.795 | 7,502,372 | -0.19(-2.40%) |
Jun 05, 2009 | 8.117 | 8.248 | 7.871 | 7.987 | 7,496,358 | -0.01(-0.10%) |
Jun 04, 2009 | 8.079 | 8.079 | 7.806 | 7.994 | 8,718,566 | +0.06(+0.77%) |
Jun 03, 2009 | 8.225 | 8.317 | 7.756 | 7.933 | 12,215,405 | -0.47(-5.58%) |
Jun 02, 2009 | 8.286 | 8.455 | 8.102 | 8.401 | 14,637,246 | +0.08(+1.02%) |
Jun 01, 2009 | 7.587 | 8.332 | 7.587 | 8.317 | 17,869,556 | +0.82(+10.96%) |
May 29, 2009 | 7.726 | 7.733 | 7.388 | 7.495 | 8,991,853 | +0.07(+1.00%) |
May 28, 2009 | 7.236 | 7.451 | 7.111 | 7.421 | 11,807,442 | +0.19(+2.66%) |
May 27, 2009 | 7.399 | 7.502 | 7.199 | 7.229 | 12,273,951 | -0.13(-1.81%) |
May 26, 2009 | 7.000 | 7.391 | 6.985 | 7.362 | 9,527,462 | +0.35(+5.06%) |
May 22, 2009 | 7.229 | 7.229 | 7.000 | 7.007 | 4,307,826 | -0.07(-1.04%) |
May 21, 2009 | 7.236 | 7.281 | 6.978 | 7.081 | 8,737,472 | -0.39(-5.24%) |
May 20, 2009 | 7.332 | 7.753 | 7.332 | 7.473 | 23,164,216 | +0.29(+4.01%) |
May 19, 2009 | 7.140 | 7.377 | 6.993 | 7.185 | 8,994,136 | +0.17(+2.42%) |
May 18, 2009 | 6.638 | 7.052 | 6.601 | 7.015 | 9,790,659 | +0.50(+7.71%) |
May 15, 2009 | 6.468 | 6.705 | 6.417 | 6.513 | 8,698,018 | -0.05(-0.79%) |
May 14, 2009 | 6.136 | 6.601 | 6.129 | 6.564 | 8,669,893 | +0.25(+3.98%) |
May 13, 2009 | 6.646 | 6.720 | 6.291 | 6.313 | 11,409,220 | -0.41(-6.15%) |
May 12, 2009 | 7.199 | 7.266 | 6.616 | 6.727 | 13,387,003 | -0.40(-5.60%) |
May 11, 2009 | 7.015 | 7.281 | 6.971 | 7.126 | 8,217,575 | -0.32(-4.27%) |
May 08, 2009 | 7.465 | 7.620 | 7.030 | 7.443 | 12,026,718 | +0.07(+1.00%) |
May 07, 2009 | 7.820 | 7.967 | 7.218 | 7.369 | 18,245,496 | -0.29(-3.76%) |
May 06, 2009 | 7.236 | 7.835 | 7.229 | 7.657 | 26,294,906 | +0.50(+7.02%) |
May 05, 2009 | 6.948 | 7.384 | 6.823 | 7.155 | 25,513,166 | +0.36(+5.33%) |
May 04, 2009 | 5.774 | 6.808 | 5.774 | 6.793 | 23,845,798 | +1.09(+19.17%) |
May 01, 2009 | 5.531 | 5.760 | 5.457 | 5.701 | 7,624,142 | +0.18(+3.21%) |
Apr 30, 2009 | 5.449 | 5.575 | 5.449 | 5.523 | 16,954,102 | +0.10(+1.77%) |
Apr 29, 2009 | 5.390 | 5.686 | 5.317 | 5.427 | 19,674,222 | +0.04(+0.68%) |
Apr 28, 2009 | 5.435 | 5.590 | 5.331 | 5.390 | 14,746,970 | -0.18(-3.18%) |
Apr 27, 2009 | 5.715 | 5.723 | 5.398 | 5.568 | 18,921,398 | -0.44(-7.26%) |
Apr 24, 2009 | 5.804 | 6.107 | 5.760 | 6.003 | 16,632,407 | +0.27(+4.77%) |
Apr 23, 2009 | 5.811 | 5.907 | 5.590 | 5.730 | 14,162,851 | -0.01(-0.13%) |
Apr 22, 2009 | 5.656 | 5.952 | 5.649 | 5.737 | 14,736,973 | -0.01(-0.13%) |
Apr 21, 2009 | 5.545 | 5.870 | 5.383 | 5.745 | 12,437,708 | +0.16(+2.91%) |
Apr 20, 2009 | 6.136 | 6.158 | 5.545 | 5.582 | 15,337,053 | -0.69(-10.95%) |
Apr 17, 2009 | 6.040 | 6.372 | 5.929 | 6.269 | 13,660,958 | +0.20(+3.28%) |
Apr 16, 2009 | 5.907 | 6.173 | 5.760 | 6.070 | 14,942,235 | +0.24(+4.05%) |
Apr 15, 2009 | 5.708 | 5.907 | 5.619 | 5.833 | 10,070,622 | +0.10(+1.67%) |
Apr 14, 2009 | 5.915 | 6.262 | 5.723 | 5.737 | 11,631,679 | -0.27(-4.43%) |
Apr 13, 2009 | 5.619 | 6.070 | 5.619 | 6.003 | 8,917,814 | -0.01(-0.12%) |
Apr 09, 2009 | 5.649 | 6.121 | 5.575 | 6.011 | 12,517,238 | +0.52(+9.41%) |
Apr 08, 2009 | 5.472 | 5.553 | 5.353 | 5.494 | 9,248,334 | +0.06(+1.09%) |
Apr 07, 2009 | 5.398 | 5.509 | 5.221 | 5.435 | 9,516,116 | -0.04(-0.67%) |
Apr 06, 2009 | 5.501 | 5.501 | 5.206 | 5.472 | 9,523,724 | -0.04(-0.80%) |
Apr 03, 2009 | 5.464 | 5.575 | 5.339 | 5.516 | 12,042,895 | +0.01(+0.13%) |
Apr 02, 2009 | 5.154 | 5.870 | 5.154 | 5.509 | 29,794,306 | +0.61(+12.35%) |
Apr 01, 2009 | 4.615 | 5.043 | 4.430 | 4.903 | 15,741,160 | +0.29(+6.24%) |
Mar 31, 2009 | 4.475 | 4.829 | 4.475 | 4.615 | 18,533,316 | +0.18(+3.99%) |
Mar 30, 2009 | 4.560 | 4.608 | 4.209 | 4.438 | 16,022,085 | -0.34(-7.11%) |
Mar 26, 2009 | 4.763 | 4.866 | 4.593 | 4.777 | 12,310,183 | +0.20(+4.35%) |
Mar 25, 2009 | 4.512 | 4.851 | 4.386 | 4.578 | 20,119,614 | +0.12(+2.65%) |
Mar 24, 2009 | 4.128 | 4.652 | 4.052 | 4.460 | 24,171,724 | +0.24(+5.78%) |
Mar 23, 2009 | 3.965 | 4.238 | 3.958 | 4.216 | 22,082,822 | +0.49(+13.29%) |
Mar 20, 2009 | 4.246 | 4.327 | 3.707 | 3.722 | 30,166,240 | -0.71(-16.00%) |
Mar 19, 2009 | 4.519 | 4.682 | 4.246 | 4.430 | 11,856,742 | +0.00(+0.00%) |
Mar 18, 2009 | 4.327 | 4.497 | 3.980 | 4.430 | 13,999,736 | +0.21(+4.90%) |
Mar 17, 2009 | 4.275 | 4.342 | 4.150 | 4.224 | 14,394,604 | +0.01(+0.35%) |
Mar 16, 2009 | 4.541 | 4.622 | 4.202 | 4.209 | 12,742,098 | -0.21(-4.84%) |
Mar 13, 2009 | 4.423 | 4.586 | 4.328 | 4.423 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.648 | 4.357 | 3.552 | 4.305 | 25,687,974 | +0.61(+16.37%) |
Mar 11, 2009 | 3.485 | 3.722 | 3.367 | 3.699 | 27,953,542 | +0.30(+8.68%) |
Mar 10, 2009 | 2.998 | 3.441 | 2.998 | 3.404 | 36,527,640 | +0.44(+14.68%) |
Mar 09, 2009 | 2.968 | 3.234 | 2.909 | 2.968 | 22,115,278 | -0.22(-6.94%) |
Mar 06, 2009 | 3.397 | 3.397 | 3.079 | 3.190 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.744 | 3.744 | 3.116 | 3.315 | 32,044,438 | -0.63(-15.92%) |
Mar 04, 2009 | 3.980 | 4.080 | 3.840 | 3.943 | 13,025,372 | +0.43(+12.18%) |
Mar 02, 2009 | 3.943 | 3.943 | 3.500 | 3.515 | 21,147,204 | -0.47(-11.69%) |
Feb 27, 2009 | 4.061 | 4.202 | 3.840 | 3.980 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.438 | 4.645 | 4.194 | 4.216 | 13,488,020 | -0.18(-4.19%) |
Feb 25, 2009 | 4.637 | 4.689 | 4.157 | 4.401 | 16,405,633 | -0.24(-5.10%) |
Feb 24, 2009 | 4.194 | 4.800 | 4.032 | 4.637 | 19,479,206 | +0.47(+11.35%) |
Feb 23, 2009 | 4.438 | 4.541 | 4.142 | 4.165 | 19,151,324 | -0.27(-6.00%) |
Feb 20, 2009 | 4.445 | 4.770 | 4.261 | 4.430 | 28,459,796 | -0.29(-6.10%) |
Feb 19, 2009 | 5.117 | 5.368 | 4.667 | 4.718 | 18,907,706 | -0.41(-8.06%) |
Feb 18, 2009 | 5.324 | 5.324 | 4.969 | 5.132 | 15,469,045 | -0.07(-1.42%) |
Feb 17, 2009 | 5.612 | 5.693 | 5.169 | 5.206 | 19,908,536 | -0.77(-12.86%) |
Feb 13, 2009 | 6.262 | 6.262 | 5.885 | 5.974 | 9,195,650 | -0.12(-1.94%) |
Feb 12, 2009 | 5.819 | 6.114 | 5.568 | 6.092 | 16,160,673 | +0.20(+3.38%) |
Feb 11, 2009 | 6.535 | 6.535 | 5.774 | 5.893 | 12,052,349 | -0.24(-3.97%) |
Feb 10, 2009 | 6.439 | 6.967 | 5.907 | 6.136 | 15,574,617 | -0.42(-6.42%) |
Feb 09, 2009 | 6.572 | 6.764 | 6.424 | 6.557 | 9,745,359 | +0.19(+3.02%) |
Feb 06, 2009 | 6.254 | 6.557 | 6.166 | 6.365 | 13,329,356 | +0.27(+4.48%) |
Feb 05, 2009 | 6.070 | 6.262 | 5.760 | 6.092 | 13,537,738 | -0.02(-0.36%) |
Feb 04, 2009 | 5.915 | 6.247 | 5.915 | 6.114 | 14,291,206 | +0.19(+3.24%) |
Feb 03, 2009 | 5.627 | 6.018 | 5.619 | 5.922 | 8,760,538 | +0.30(+5.39%) |
Feb 02, 2009 | 5.745 | 5.819 | 5.472 | 5.619 | 6,198,284 | -0.13(-2.31%) |
Jan 30, 2009 | 5.752 | 6.395 | 5.413 | 5.752 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.675 | 6.675 | 5.819 | 5.893 | 14,564,495 | -0.68(-10.34%) |
Jan 28, 2009 | 6.631 | 7.089 | 6.417 | 6.572 | 22,332,286 | +0.34(+5.45%) |
Jan 27, 2009 | 6.210 | 6.417 | 6.173 | 6.232 | 7,590,825 | +0.08(+1.32%) |
Jan 26, 2009 | 6.424 | 6.683 | 6.092 | 6.151 | 7,557,750 | -0.13(-2.00%) |
Jan 23, 2009 | 5.545 | 6.491 | 5.545 | 6.276 | 8,526,459 | +0.04(+0.71%) |
Jan 22, 2009 | 6.077 | 6.424 | 5.878 | 6.232 | 12,155,747 | -0.28(-4.31%) |
Jan 21, 2009 | 6.387 | 6.542 | 6.084 | 6.513 | 12,015,835 | +0.29(+4.63%) |
Jan 20, 2009 | 7.148 | 7.148 | 6.025 | 6.225 | 17,818,910 | -0.97(-13.45%) |
Jan 16, 2009 | 7.266 | 7.458 | 6.705 | 7.192 | 7,580,148 | +0.20(+2.85%) |
Jan 15, 2009 | 6.683 | 7.229 | 6.372 | 6.993 | 13,177,113 | +0.16(+2.38%) |
Jan 14, 2009 | 6.801 | 7.007 | 6.720 | 6.830 | 12,707,897 | -0.35(-4.93%) |
Jan 13, 2009 | 6.727 | 7.207 | 6.690 | 7.185 | 8,573,768 | +0.26(+3.73%) |
Jan 12, 2009 | 7.746 | 7.746 | 6.793 | 6.926 | 20,984,640 | -0.75(-9.81%) |
Jan 09, 2009 | 7.687 | 7.812 | 7.480 | 7.679 | 11,846,108 | +0.08(+1.07%) |
Jan 08, 2009 | 7.177 | 7.635 | 7.177 | 7.598 | 11,125,838 | +0.21(+2.90%) |
Jan 07, 2009 | 7.643 | 7.687 | 7.362 | 7.384 | 10,543,142 | -0.41(-5.21%) |
Jan 06, 2009 | 7.908 | 7.953 | 7.628 | 7.790 | 19,220,564 | +0.10(+1.34%) |
Jan 05, 2009 | 7.480 | 7.790 | 7.318 | 7.687 | 15,617,632 | +0.31(+4.20%) |
Jan 02, 2009 | 6.756 | 7.465 | 6.756 | 7.377 | 0 | +0.63(+9.30%) |
Jan 01, 2009 | 6.409 | 6.941 | 6.409 | 6.749 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.409 | 6.941 | 6.409 | 6.749 | 7,535,669 | +0.01(+0.11%) |
Dec 30, 2008 | 6.764 | 6.793 | 6.528 | 6.742 | 5,826,622 | +0.05(+0.77%) |
Dec 29, 2008 | 6.638 | 6.867 | 6.550 | 6.690 | 10,609,307 | +0.07(+1.12%) |
Dec 26, 2008 | 6.520 | 6.646 | 6.232 | 6.616 | 4,312,738 | +0.12(+1.82%) |
Dec 24, 2008 | 6.638 | 6.720 | 6.454 | 6.498 | 3,699,156 | -0.17(-2.55%) |
Dec 23, 2008 | 6.875 | 7.340 | 6.646 | 6.668 | 19,567,096 | +0.30(+4.63%) |
Dec 22, 2008 | 6.948 | 6.985 | 6.276 | 6.372 | 11,267,882 | -0.46(-6.70%) |
Dec 19, 2008 | 7.273 | 7.421 | 6.749 | 6.830 | 11,828,630 | -0.44(-6.09%) |
Dec 18, 2008 | 7.679 | 7.739 | 7.103 | 7.273 | 17,616,796 | -0.07(-0.91%) |
Dec 17, 2008 | 6.889 | 7.569 | 6.660 | 7.340 | 22,078,980 | +0.34(+4.85%) |
Dec 16, 2008 | 5.811 | 7.037 | 5.686 | 7.000 | 19,158,134 | +1.03(+17.33%) |
Dec 15, 2008 | 6.107 | 6.321 | 5.789 | 5.966 | 7,574,678 | -0.06(-0.98%) |
Dec 12, 2008 | 5.929 | 6.173 | 5.538 | 6.025 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.517 | 7.554 | 5.981 | 6.372 | 31,673,776 | -1.46(-18.66%) |
Dec 10, 2008 | 7.532 | 8.381 | 7.384 | 7.835 | 25,238,618 | +0.52(+7.06%) |
Dec 09, 2008 | 6.816 | 8.130 | 6.579 | 7.318 | 31,968,420 | +0.38(+5.43%) |
Dec 08, 2008 | 6.040 | 7.067 | 5.827 | 6.941 | 22,492,122 | +1.53(+28.24%) |
Dec 05, 2008 | 4.940 | 5.486 | 4.844 | 5.413 | 7,954,938 | +0.34(+6.70%) |
Dec 04, 2008 | 4.984 | 5.405 | 4.807 | 5.073 | 10,099,590 | +0.11(+2.23%) |
Dec 03, 2008 | 4.977 | 5.161 | 4.578 | 4.962 | 10,634,205 | +0.12(+2.44%) |
Dec 02, 2008 | 4.504 | 4.903 | 4.504 | 4.844 | 8,075,583 | +0.38(+8.43%) |
Dec 01, 2008 | 4.866 | 5.088 | 4.430 | 4.467 | 8,455,419 | -0.66(-12.95%) |
Nov 28, 2008 | 4.977 | 5.435 | 4.800 | 5.132 | 5,665,666 | +0.26(+5.30%) |
Nov 26, 2008 | 3.899 | 4.955 | 3.677 | 4.873 | 17,029,010 | +1.11(+29.67%) |
Nov 25, 2008 | 3.530 | 3.891 | 3.471 | 3.759 | 9,864,754 | +0.37(+10.89%) |
Nov 24, 2008 | 3.138 | 3.530 | 3.138 | 3.389 | 10,056,072 | +0.36(+11.95%) |
Nov 21, 2008 | 3.175 | 3.345 | 2.961 | 3.027 | 7,833,905 | -0.14(-4.43%) |
Nov 20, 2008 | 3.670 | 3.670 | 3.064 | 3.168 | 11,939,317 | -0.21(-6.33%) |
Nov 19, 2008 | 3.419 | 3.544 | 3.360 | 3.382 | 7,731,772 | -0.13(-3.58%) |
Nov 18, 2008 | 3.677 | 3.803 | 3.367 | 3.507 | 9,863,069 | -0.18(-5.00%) |
Nov 17, 2008 | 3.869 | 3.877 | 3.530 | 3.692 | 7,622,863 | -0.10(-2.72%) |
Nov 14, 2008 | 4.135 | 4.135 | 3.685 | 3.795 | 0 | -0.36(-8.70%) |
Nov 13, 2008 | 4.179 | 4.253 | 3.648 | 4.157 | 16,397,939 | -0.07(-1.57%) |
Nov 12, 2008 | 4.903 | 4.903 | 4.157 | 4.224 | 8,488,137 | -0.37(-8.04%) |
Nov 11, 2008 | 4.837 | 4.925 | 4.519 | 4.593 | 7,958,428 | -0.35(-7.03%) |
Nov 10, 2008 | 5.353 | 5.516 | 4.800 | 4.940 | 4,616,939 | -0.23(-4.43%) |
Nov 07, 2008 | 5.368 | 5.509 | 4.955 | 5.169 | 6,690,807 | -0.09(-1.69%) |
Nov 06, 2008 | 5.427 | 5.641 | 5.191 | 5.257 | 9,747,576 | -0.30(-5.32%) |
Nov 05, 2008 | 5.907 | 5.952 | 5.553 | 5.553 | 7,224,749 | -0.44(-7.39%) |
Nov 04, 2008 | 5.907 | 6.409 | 5.907 | 5.996 | 10,138,838 | +0.18(+3.18%) |
Nov 03, 2008 | 5.612 | 5.907 | 5.538 | 5.811 | 5,278,231 | +0.23(+4.10%) |
Oct 31, 2008 | 5.501 | 5.782 | 5.302 | 5.582 | 6,962,663 | +0.11(+2.02%) |
Oct 30, 2008 | 5.575 | 5.575 | 5.265 | 5.472 | 10,478,608 | +0.32(+6.31%) |
Oct 29, 2008 | 4.844 | 5.516 | 4.696 | 5.147 | 10,846,038 | +0.35(+7.40%) |
Oct 28, 2008 | 4.445 | 4.807 | 4.261 | 4.792 | 7,839,151 | +0.52(+12.28%) |
Oct 27, 2008 | 4.327 | 4.490 | 4.216 | 4.268 | 9,173,950 | -0.19(-4.30%) |
Oct 24, 2008 | 4.467 | 4.755 | 4.305 | 4.460 | 8,389,507 | -0.55(-11.05%) |
Oct 23, 2008 | 5.051 | 5.161 | 4.586 | 5.014 | 13,920,985 | +0.01(+0.30%) |
Oct 22, 2008 | 5.206 | 5.353 | 4.844 | 4.999 | 11,708,042 | -0.64(-11.27%) |
Oct 21, 2008 | 5.678 | 5.900 | 5.472 | 5.634 | 8,440,583 | -0.20(-3.42%) |
Oct 20, 2008 | 5.649 | 5.937 | 5.538 | 5.833 | 6,213,925 | +0.32(+5.76%) |
Oct 17, 2008 | 5.139 | 5.760 | 5.073 | 5.516 | 0 | +0.32(+6.26%) |
Oct 16, 2008 | 6.107 | 6.107 | 4.814 | 5.191 | 16,883,788 | -0.50(-8.82%) |
Oct 15, 2008 | 6.350 | 6.587 | 5.538 | 5.693 | 13,004,664 | -0.93(-14.05%) |
Oct 14, 2008 | 6.690 | 7.207 | 6.321 | 6.624 | 24,818,422 | +0.49(+8.07%) |
Oct 13, 2008 | 5.974 | 6.129 | 5.486 | 6.129 | 15,607,233 | +0.89(+16.90%) |
Oct 10, 2008 | 5.324 | 5.907 | 3.323 | 5.243 | 51,480,964 | -0.79(-13.10%) |
Oct 09, 2008 | 7.591 | 7.864 | 5.833 | 6.033 | 38,603,996 | -1.44(-19.27%) |
Oct 08, 2008 | 7.295 | 8.543 | 7.022 | 7.473 | 16,710,670 | -0.80(-9.72%) |
Oct 07, 2008 | 8.861 | 8.994 | 7.927 | 8.278 | 15,364,459 | -0.41(-4.76%) |
Oct 06, 2008 | 9.489 | 9.585 | 8.049 | 8.691 | 23,745,484 | -1.35(-13.46%) |
Oct 03, 2008 | 11.24 | 11.43 | 10.04 | 10.04 | 0 | -1.03(-9.33%) |
Oct 02, 2008 | 12.12 | 12.12 | 10.92 | 11.08 | 13,664,273 | -1.04(-8.59%) |
Oct 01, 2008 | 12.91 | 12.91 | 12.07 | 12.12 | 9,003,947 | -0.60(-4.70%) |
Sep 30, 2008 | 11.96 | 12.75 | 11.96 | 12.72 | 11,024,267 | +0.81(+6.82%) |
Sep 29, 2008 | 13.02 | 13.11 | 11.74 | 11.90 | 10,377,852 | -1.42(-10.64%) |
Sep 26, 2008 | 13.15 | 13.47 | 13.02 | 13.32 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.28 | 13.76 | 13.08 | 13.58 | 9,182,822 | +0.27(+2.00%) |
Sep 24, 2008 | 13.30 | 13.69 | 13.11 | 13.31 | 5,230,177 | -0.02(-0.17%) |
Sep 23, 2008 | 14.10 | 14.13 | 13.28 | 13.34 | 7,080,236 | -0.76(-5.40%) |
Sep 22, 2008 | 14.41 | 14.51 | 13.90 | 14.10 | 10,643,658 | -0.44(-3.05%) |
Sep 19, 2008 | 14.54 | 15.66 | 13.88 | 14.54 | 0 | +1.90(+15.01%) |
Sep 18, 2008 | 12.72 | 14.58 | 12.03 | 12.64 | 18,381,292 | +0.06(+0.47%) |
Sep 17, 2008 | 13.30 | 13.37 | 12.51 | 12.58 | 15,194,270 | -0.95(-7.04%) |
Sep 16, 2008 | 12.67 | 13.62 | 12.32 | 13.54 | 15,117,657 | +0.72(+5.59%) |
Sep 15, 2008 | 13.53 | 13.53 | 12.66 | 12.82 | 13,885,896 | -0.99(-7.17%) |
Sep 12, 2008 | 14.21 | 14.21 | 13.38 | 13.81 | 25,335,546 | -1.07(-7.20%) |
Sep 11, 2008 | 14.78 | 14.95 | 14.49 | 14.88 | 9,400,959 | -0.22(-1.47%) |
Sep 10, 2008 | 15.14 | 15.30 | 14.81 | 15.10 | 8,383,552 | +0.02(+0.15%) |
Sep 09, 2008 | 15.73 | 15.88 | 15.04 | 15.08 | 16,622,804 | -0.64(-4.09%) |
Sep 08, 2008 | 15.51 | 15.85 | 15.17 | 15.72 | 16,388,301 | +0.73(+4.88%) |
Sep 05, 2008 | 14.78 | 15.11 | 14.63 | 14.99 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.32 | 15.58 | 14.77 | 14.94 | 7,505,620 | -0.53(-3.44%) |
Sep 03, 2008 | 15.43 | 15.69 | 15.17 | 15.47 | 6,689,304 | +0.05(+0.34%) |