Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.520 | 5.773 | 5.234 | 5.711 | 12,246,553 | +0.16(+2.84%) |
Aug 28, 2009 | 5.301 | 5.560 | 5.221 | 5.553 | 9,749,844 | +0.33(+6.37%) |
Aug 27, 2009 | 5.181 | 5.274 | 4.961 | 5.221 | 4,680,424 | +0.07(+1.42%) |
Aug 26, 2009 | 5.035 | 5.194 | 4.961 | 5.148 | 5,072,287 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.048 | 4.928 | 5.028 | 3,932,224 | +0.14(+2.86%) |
Aug 24, 2009 | 5.048 | 5.188 | 4.835 | 4.888 | 7,260,267 | -0.08(-1.61%) |
Aug 21, 2009 | 4.975 | 5.001 | 4.915 | 4.968 | 4,577,301 | +0.05(+1.08%) |
Aug 20, 2009 | 4.769 | 4.935 | 4.735 | 4.915 | 3,747,695 | +0.13(+2.64%) |
Aug 19, 2009 | 4.576 | 4.822 | 4.536 | 4.789 | 4,010,012 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.676 | 5,116,554 | +0.24(+5.40%) |
Aug 17, 2009 | 4.556 | 4.629 | 4.423 | 4.436 | 5,207,895 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.802 | 4.516 | 4.729 | 5,957,033 | +0.08(+1.72%) |
Aug 13, 2009 | 4.556 | 4.689 | 4.483 | 4.649 | 6,908,494 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.629 | 4.396 | 4.503 | 7,849,990 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.463 | 6,045,776 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,099,550 | +0.17(+4.17%) |
Aug 07, 2009 | 4.350 | 4.456 | 4.104 | 4.150 | 7,536,865 | -0.19(-4.29%) |
Aug 06, 2009 | 4.676 | 4.888 | 4.123 | 4.336 | 18,027,486 | -0.56(-11.41%) |
Aug 05, 2009 | 4.649 | 4.908 | 4.596 | 4.895 | 12,694,761 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.230 | 4.622 | 11,214,644 | +0.35(+8.26%) |
Aug 03, 2009 | 4.170 | 4.323 | 4.110 | 4.270 | 5,751,733 | +0.19(+4.56%) |
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.084 | 3,756,506 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,195,618 | +0.18(+4.69%) |
Jul 29, 2009 | 4.064 | 4.077 | 3.831 | 3.831 | 4,747,014 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.137 | 3.964 | 4.024 | 3,964,673 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.117 | 6,390,348 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.811 | 3.944 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.871 | 4,982,337 | +0.10(+2.65%) |
Jul 22, 2009 | 3.678 | 3.791 | 3.658 | 3.771 | 3,750,797 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,280 | -0.03(-0.89%) |
Jul 20, 2009 | 3.665 | 3.778 | 3.631 | 3.758 | 4,413,334 | +0.13(+3.48%) |
Jul 17, 2009 | 3.685 | 3.691 | 3.578 | 3.631 | 3,578,466 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.678 | 3,493,682 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.492 | 3.651 | 7,869,521 | +0.13(+3.58%) |
Jul 14, 2009 | 3.512 | 3.525 | 3.399 | 3.525 | 4,315,580 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.492 | 3.412 | 3.492 | 4,515,517 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,224 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.492 | 3.292 | 3.452 | 5,492,049 | +0.11(+3.18%) |
Jul 08, 2009 | 3.399 | 3.465 | 3.312 | 3.345 | 7,814,099 | -0.05(-1.37%) |
Jul 07, 2009 | 3.545 | 3.558 | 3.392 | 3.392 | 5,395,588 | -0.09(-2.49%) |
Jul 06, 2009 | 3.492 | 3.508 | 3.359 | 3.478 | 6,132,780 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.545 | 6,052,497 | +0.03(+0.95%) |
Jul 01, 2009 | 3.365 | 3.545 | 3.339 | 3.512 | 5,683,455 | +0.17(+4.97%) |
Jun 30, 2009 | 3.432 | 3.462 | 3.292 | 3.345 | 10,932,678 | -0.09(-2.52%) |
Jun 29, 2009 | 3.545 | 3.558 | 3.345 | 3.432 | 15,480,006 | -0.08(-2.27%) |
Jun 26, 2009 | 3.498 | 3.651 | 3.465 | 3.512 | 11,220,559 | -0.05(-1.49%) |
Jun 25, 2009 | 3.505 | 3.565 | 3.432 | 3.565 | 12,060,520 | +0.05(+1.32%) |
Jun 24, 2009 | 4.004 | 4.024 | 3.445 | 3.518 | 21,837,194 | -0.42(-10.64%) |
Jun 23, 2009 | 3.997 | 4.356 | 3.492 | 3.937 | 55,295,948 | -0.06(-1.50%) |
Jun 22, 2009 | 4.150 | 4.230 | 3.990 | 3.997 | 5,010,215 | -0.23(-5.50%) |
Jun 19, 2009 | 4.177 | 4.270 | 4.157 | 4.230 | 4,283,842 | +0.11(+2.58%) |
Jun 18, 2009 | 4.223 | 4.286 | 4.077 | 4.123 | 4,642,156 | -0.11(-2.67%) |
Jun 17, 2009 | 4.383 | 4.383 | 4.057 | 4.237 | 5,643,960 | -0.15(-3.34%) |
Jun 16, 2009 | 4.582 | 4.602 | 4.336 | 4.383 | 5,334,713 | +0.14(+3.21%) |
Jun 15, 2009 | 4.396 | 4.536 | 4.190 | 4.247 | 7,986,760 | -0.19(-4.27%) |
Jun 12, 2009 | 4.549 | 4.596 | 4.383 | 4.436 | 4,352,661 | -0.12(-2.63%) |
Jun 11, 2009 | 4.609 | 4.642 | 4.523 | 4.556 | 4,298,266 | -0.03(-0.72%) |
Jun 10, 2009 | 4.636 | 4.656 | 4.456 | 4.589 | 6,341,438 | +0.11(+2.37%) |
Jun 09, 2009 | 4.270 | 4.489 | 4.190 | 4.483 | 5,445,700 | +0.28(+6.65%) |
Jun 08, 2009 | 4.183 | 4.257 | 4.070 | 4.203 | 4,497,211 | -0.05(-1.25%) |
Jun 05, 2009 | 4.316 | 4.436 | 4.163 | 4.257 | 6,321,923 | +0.07(+1.59%) |
Jun 04, 2009 | 4.110 | 4.230 | 3.990 | 4.190 | 5,131,403 | +0.11(+2.61%) |
Jun 03, 2009 | 4.243 | 4.250 | 4.024 | 4.084 | 4,318,246 | -0.16(-3.76%) |
Jun 02, 2009 | 4.423 | 4.423 | 4.177 | 4.243 | 4,849,535 | -0.15(-3.48%) |
Jun 01, 2009 | 4.316 | 4.496 | 4.303 | 4.396 | 5,620,756 | +0.19(+4.59%) |
May 29, 2009 | 4.123 | 4.217 | 4.070 | 4.203 | 3,636,331 | +0.11(+2.60%) |
May 28, 2009 | 4.296 | 4.336 | 3.957 | 4.097 | 7,139,764 | -0.13(-2.99%) |
May 27, 2009 | 4.463 | 4.556 | 4.217 | 4.223 | 5,947,870 | -0.28(-6.20%) |
May 26, 2009 | 4.443 | 4.509 | 4.316 | 4.503 | 4,145,800 | +0.05(+1.04%) |
May 22, 2009 | 4.476 | 4.523 | 4.276 | 4.456 | 2,997,257 | +0.07(+1.67%) |
May 21, 2009 | 4.436 | 4.556 | 4.157 | 4.383 | 6,081,125 | -0.19(-4.08%) |
May 20, 2009 | 4.735 | 4.875 | 4.503 | 4.569 | 9,232,062 | -0.03(-0.72%) |
May 19, 2009 | 4.250 | 4.602 | 4.250 | 4.602 | 11,583,880 | +0.35(+8.29%) |
May 18, 2009 | 3.984 | 4.250 | 3.937 | 4.250 | 8,328,507 | +0.33(+8.31%) |
May 15, 2009 | 4.057 | 4.130 | 3.911 | 3.924 | 4,409,015 | -0.11(-2.80%) |
May 14, 2009 | 3.924 | 4.077 | 3.824 | 4.037 | 6,600,098 | +0.10(+2.53%) |
May 13, 2009 | 4.037 | 4.044 | 3.851 | 3.937 | 9,118,793 | -0.11(-2.79%) |
May 12, 2009 | 4.177 | 4.223 | 3.924 | 4.050 | 9,029,920 | +0.23(+6.10%) |
May 11, 2009 | 3.658 | 3.857 | 3.565 | 3.818 | 6,398,654 | +0.03(+0.70%) |
May 08, 2009 | 3.445 | 3.877 | 3.126 | 3.791 | 17,732,822 | -0.11(-2.90%) |
May 07, 2009 | 4.177 | 4.223 | 3.851 | 3.904 | 9,951,077 | -0.15(-3.61%) |
May 06, 2009 | 4.044 | 4.117 | 3.990 | 4.050 | 8,027,878 | +0.10(+2.53%) |
May 05, 2009 | 3.957 | 4.010 | 3.731 | 3.951 | 8,460,318 | +0.03(+0.85%) |
May 04, 2009 | 3.798 | 3.917 | 3.685 | 3.917 | 10,400,825 | +0.29(+7.88%) |
May 01, 2009 | 3.625 | 3.738 | 3.605 | 3.631 | 6,896,914 | +0.07(+1.87%) |
Apr 30, 2009 | 3.538 | 3.691 | 3.498 | 3.565 | 10,301,697 | +0.14(+4.08%) |
Apr 29, 2009 | 3.365 | 3.458 | 3.325 | 3.425 | 6,328,441 | +0.19(+5.75%) |
Apr 28, 2009 | 3.172 | 3.325 | 3.079 | 3.239 | 5,249,756 | +0.07(+2.10%) |
Apr 27, 2009 | 3.299 | 3.305 | 3.159 | 3.172 | 4,452,556 | -0.07(-2.05%) |
Apr 24, 2009 | 3.033 | 3.252 | 3.026 | 3.239 | 9,236,723 | +0.24(+7.98%) |
Apr 23, 2009 | 3.046 | 3.053 | 2.906 | 3.000 | 5,004,294 | +0.03(+1.12%) |
Apr 22, 2009 | 2.700 | 3.000 | 2.694 | 2.966 | 7,759,998 | +0.25(+9.31%) |
Apr 21, 2009 | 2.654 | 2.763 | 2.627 | 2.714 | 7,378,476 | -0.01(-0.49%) |
Apr 20, 2009 | 2.986 | 3.059 | 2.727 | 2.727 | 5,676,340 | -0.36(-11.64%) |
Apr 17, 2009 | 3.159 | 3.186 | 2.993 | 3.086 | 6,065,234 | -0.07(-2.32%) |
Apr 16, 2009 | 3.079 | 3.206 | 2.993 | 3.159 | 7,455,013 | +0.23(+7.71%) |
Apr 15, 2009 | 2.840 | 2.933 | 2.767 | 2.933 | 5,006,713 | +0.07(+2.56%) |
Apr 14, 2009 | 2.953 | 3.093 | 2.827 | 2.860 | 6,659,676 | -0.01(-0.46%) |
Apr 13, 2009 | 2.767 | 2.906 | 2.687 | 2.873 | 5,800,826 | +0.13(+4.85%) |
Apr 09, 2009 | 2.594 | 2.740 | 2.594 | 2.740 | 6,592,637 | +0.19(+7.29%) |
Apr 08, 2009 | 2.587 | 2.587 | 2.447 | 2.554 | 3,725,375 | +0.04(+1.59%) |
Apr 07, 2009 | 2.507 | 2.561 | 2.428 | 2.514 | 5,569,378 | -0.06(-2.33%) |
Apr 06, 2009 | 2.487 | 2.574 | 2.408 | 2.574 | 4,553,410 | +0.14(+5.74%) |
Apr 03, 2009 | 2.334 | 2.474 | 2.334 | 2.434 | 4,600,376 | +0.09(+3.98%) |
Apr 02, 2009 | 2.354 | 2.394 | 2.301 | 2.341 | 5,124,118 | +0.11(+5.07%) |
Apr 01, 2009 | 2.082 | 2.248 | 2.035 | 2.228 | 5,038,502 | +0.15(+7.03%) |
Mar 31, 2009 | 2.195 | 2.228 | 2.082 | 2.082 | 3,507,380 | -0.04(-1.88%) |
Mar 30, 2009 | 2.248 | 2.248 | 2.095 | 2.122 | 3,059,084 | -0.19(-8.07%) |
Mar 26, 2009 | 2.122 | 2.308 | 2.108 | 2.308 | 7,721,792 | +0.20(+9.46%) |
Mar 25, 2009 | 2.095 | 2.162 | 2.012 | 2.108 | 3,478,359 | +0.02(+0.96%) |
Mar 24, 2009 | 2.062 | 2.188 | 2.055 | 2.088 | 3,725,104 | -0.03(-1.26%) |
Mar 23, 2009 | 2.077 | 2.115 | 2.075 | 2.115 | 3,038,906 | +0.08(+3.92%) |
Mar 20, 2009 | 2.062 | 2.128 | 1.912 | 2.035 | 5,476,845 | -0.06(-2.86%) |
Mar 19, 2009 | 2.142 | 2.175 | 2.062 | 2.095 | 3,217,374 | -0.03(-1.25%) |
Mar 18, 2009 | 2.028 | 2.122 | 1.929 | 2.122 | 6,832,403 | +0.06(+2.90%) |
Mar 17, 2009 | 2.042 | 2.122 | 1.962 | 2.062 | 4,831,422 | +0.02(+0.98%) |
Mar 16, 2009 | 2.055 | 2.135 | 1.969 | 2.042 | 6,190,847 | +0.04(+1.99%) |
Mar 13, 2009 | 1.982 | 2.015 | 1.876 | 2.002 | 0 | +0.03(+1.69%) |
Mar 12, 2009 | 1.836 | 1.969 | 1.709 | 1.969 | 5,897,371 | +0.11(+6.09%) |
Mar 11, 2009 | 1.909 | 1.929 | 1.796 | 1.856 | 4,330,596 | +0.02(+1.09%) |
Mar 10, 2009 | 1.723 | 1.869 | 1.689 | 1.836 | 10,603,792 | +0.20(+12.20%) |
Mar 09, 2009 | 1.530 | 1.749 | 1.496 | 1.636 | 5,141,046 | +0.14(+9.33%) |
Mar 06, 2009 | 1.536 | 1.556 | 1.390 | 1.496 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 1.590 | 1.656 | 1.410 | 1.503 | 3,734,357 | -0.11(-7.00%) |
Mar 04, 2009 | 1.789 | 1.789 | 1.583 | 1.616 | 3,211,914 | -0.11(-6.18%) |
Mar 02, 2009 | 1.689 | 1.776 | 1.623 | 1.723 | 6,567,401 | -0.03(-1.89%) |
Feb 27, 2009 | 1.536 | 1.756 | 1.463 | 1.756 | 0 | +0.22(+14.29%) |
Feb 26, 2009 | 1.623 | 1.749 | 1.536 | 1.536 | 10,454,058 | +0.04(+2.67%) |
Feb 25, 2009 | 1.596 | 1.629 | 1.496 | 1.496 | 7,796,094 | -0.09(-5.46%) |
Feb 24, 2009 | 1.403 | 1.649 | 1.350 | 1.583 | 8,992,334 | +0.18(+12.80%) |
Feb 23, 2009 | 1.629 | 1.629 | 1.397 | 1.403 | 7,001,862 | -0.13(-8.26%) |
Feb 20, 2009 | 1.629 | 1.629 | 1.530 | 1.530 | 5,735,262 | -0.11(-6.88%) |
Feb 19, 2009 | 1.729 | 1.796 | 1.603 | 1.643 | 5,663,632 | -0.03(-1.98%) |
Feb 18, 2009 | 1.856 | 1.856 | 1.663 | 1.676 | 3,922,649 | -0.10(-5.62%) |
Feb 17, 2009 | 1.876 | 1.876 | 1.762 | 1.776 | 3,011,690 | -0.16(-8.25%) |
Feb 13, 2009 | 1.909 | 1.949 | 1.876 | 1.935 | 2,096,732 | +0.04(+2.11%) |
Feb 12, 2009 | 1.989 | 1.995 | 1.862 | 1.895 | 3,012,464 | -0.09(-4.68%) |
Feb 11, 2009 | 2.002 | 2.055 | 1.929 | 1.989 | 2,734,260 | +0.09(+4.91%) |
Feb 10, 2009 | 2.095 | 2.122 | 1.895 | 1.895 | 3,847,335 | -0.19(-8.95%) |
Feb 09, 2009 | 2.035 | 2.122 | 1.975 | 2.082 | 4,939,566 | +0.11(+5.39%) |
Feb 06, 2009 | 1.922 | 1.975 | 1.889 | 1.975 | 4,531,360 | +0.09(+4.58%) |
Feb 05, 2009 | 1.716 | 1.902 | 1.683 | 1.889 | 4,032,837 | +0.15(+8.40%) |
Feb 04, 2009 | 1.703 | 1.782 | 1.703 | 1.743 | 2,483,568 | +0.02(+1.16%) |
Feb 03, 2009 | 1.716 | 1.743 | 1.656 | 1.723 | 3,249,694 | +0.01(+0.39%) |
Feb 02, 2009 | 1.703 | 1.769 | 1.683 | 1.716 | 6,788,094 | -0.05(-3.01%) |
Jan 30, 2009 | 1.849 | 1.889 | 1.729 | 1.769 | 0 | -0.09(-4.66%) |
Jan 29, 2009 | 1.915 | 1.915 | 1.829 | 1.856 | 3,289,421 | -0.03(-1.76%) |
Jan 28, 2009 | 1.982 | 1.982 | 1.869 | 1.889 | 3,717,929 | -0.03(-1.39%) |
Jan 27, 2009 | 1.929 | 1.975 | 1.829 | 1.915 | 3,479,165 | +0.00(+0.00%) |
Jan 26, 2009 | 1.975 | 2.022 | 1.869 | 1.915 | 3,443,563 | -0.02(-1.03%) |
Jan 23, 2009 | 1.869 | 1.962 | 1.842 | 1.935 | 4,461,072 | +0.02(+1.04%) |
Jan 22, 2009 | 1.989 | 2.002 | 1.882 | 1.915 | 4,970,025 | -0.11(-5.26%) |
Jan 21, 2009 | 1.969 | 2.028 | 1.876 | 2.022 | 5,645,907 | +0.11(+5.56%) |
Jan 20, 2009 | 2.062 | 2.062 | 1.902 | 1.915 | 6,269,450 | -0.15(-7.40%) |
Jan 16, 2009 | 2.128 | 2.128 | 1.975 | 2.068 | 5,120,295 | +0.04(+1.97%) |
Jan 15, 2009 | 2.048 | 2.122 | 1.895 | 2.028 | 10,096,368 | -0.01(-0.65%) |
Jan 14, 2009 | 2.095 | 2.122 | 1.995 | 2.042 | 9,540,518 | -0.11(-4.95%) |
Jan 13, 2009 | 2.148 | 2.215 | 2.095 | 2.148 | 6,364,281 | -0.01(-0.31%) |
Jan 12, 2009 | 2.301 | 2.321 | 2.108 | 2.155 | 10,405,617 | -0.15(-6.36%) |
Jan 09, 2009 | 2.401 | 2.414 | 2.281 | 2.301 | 8,790,150 | -0.11(-4.68%) |
Jan 08, 2009 | 2.467 | 2.494 | 2.334 | 2.414 | 10,767,514 | -0.05(-2.16%) |
Jan 07, 2009 | 2.447 | 2.541 | 2.334 | 2.467 | 13,755,518 | +0.13(+5.70%) |
Jan 06, 2009 | 2.275 | 2.354 | 2.228 | 2.334 | 14,942,069 | +0.11(+4.78%) |
Jan 05, 2009 | 2.288 | 2.328 | 2.208 | 2.228 | 12,054,460 | -0.07(-3.18%) |
Jan 02, 2009 | 2.268 | 2.348 | 2.261 | 2.301 | 8,103,229 | +0.01(+0.58%) |
Jan 01, 2009 | 2.295 | 2.368 | 2.248 | 2.288 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.295 | 2.368 | 2.248 | 2.288 | 13,042,511 | -0.01(-0.29%) |
Dec 30, 2008 | 2.328 | 2.334 | 2.241 | 2.295 | 10,616,545 | +0.05(+2.07%) |
Dec 29, 2008 | 2.308 | 2.328 | 2.228 | 2.248 | 5,511,573 | -0.08(-3.43%) |
Dec 26, 2008 | 2.374 | 2.381 | 2.241 | 2.328 | 4,895,794 | +0.00(+0.00%) |
Dec 24, 2008 | 2.275 | 2.361 | 2.195 | 2.328 | 5,673,788 | +0.01(+0.57%) |
Dec 23, 2008 | 2.514 | 2.534 | 2.241 | 2.314 | 18,031,236 | -0.11(-4.40%) |
Dec 22, 2008 | 2.534 | 2.547 | 2.354 | 2.421 | 17,120,534 | +0.12(+5.20%) |
Dec 19, 2008 | 2.288 | 2.414 | 2.195 | 2.301 | 19,055,784 | +0.06(+2.67%) |
Dec 18, 2008 | 2.195 | 2.421 | 2.188 | 2.241 | 37,209,068 | +0.14(+6.65%) |
Dec 17, 2008 | 2.082 | 2.162 | 1.982 | 2.102 | 45,139,044 | +0.13(+6.76%) |
Dec 16, 2008 | 2.128 | 2.142 | 1.876 | 1.969 | 33,593,924 | -0.01(-0.67%) |
Dec 15, 2008 | 2.694 | 2.827 | 1.876 | 1.982 | 91,252,192 | -1.91(-49.06%) |
Dec 12, 2008 | 3.498 | 3.917 | 3.465 | 3.891 | 1,700,250 | +0.29(+7.93%) |
Dec 11, 2008 | 3.778 | 3.844 | 3.518 | 3.605 | 3,604,428 | -0.27(-6.87%) |
Dec 10, 2008 | 3.931 | 4.000 | 3.771 | 3.871 | 1,545,921 | -0.03(-0.85%) |
Dec 09, 2008 | 4.030 | 4.137 | 3.871 | 3.904 | 1,619,805 | -0.23(-5.63%) |
Dec 08, 2008 | 4.290 | 4.636 | 3.977 | 4.137 | 6,230,318 | +0.21(+5.25%) |
Dec 05, 2008 | 3.571 | 3.931 | 3.445 | 3.931 | 2,976,282 | +0.29(+7.85%) |
Dec 04, 2008 | 3.897 | 3.924 | 3.525 | 3.645 | 4,052,121 | -0.29(-7.28%) |
Dec 03, 2008 | 3.864 | 4.084 | 3.824 | 3.931 | 1,628,568 | -0.15(-3.75%) |
Dec 02, 2008 | 4.130 | 4.290 | 3.931 | 4.084 | 2,677,069 | +0.11(+2.68%) |
Dec 01, 2008 | 4.709 | 4.715 | 3.971 | 3.977 | 7,517,959 | -0.78(-16.36%) |
Nov 28, 2008 | 4.263 | 4.769 | 4.237 | 4.755 | 1,832,813 | +0.32(+7.20%) |
Nov 26, 2008 | 4.150 | 4.576 | 3.997 | 4.436 | 2,792,892 | +0.29(+6.89%) |
Nov 25, 2008 | 4.010 | 4.383 | 3.711 | 4.150 | 9,526,068 | -0.03(-0.80%) |
Nov 24, 2008 | 4.396 | 4.496 | 3.851 | 4.183 | 4,365,085 | -0.17(-3.82%) |
Nov 21, 2008 | 4.549 | 4.782 | 3.951 | 4.350 | 3,317,608 | -0.08(-1.80%) |
Nov 20, 2008 | 4.609 | 4.709 | 4.004 | 4.429 | 7,660,426 | -0.34(-7.11%) |
Nov 19, 2008 | 5.620 | 5.653 | 4.762 | 4.769 | 5,495,695 | -0.95(-16.63%) |
Nov 18, 2008 | 5.992 | 6.046 | 5.394 | 5.720 | 3,046,807 | -0.13(-2.16%) |
Nov 17, 2008 | 6.099 | 6.185 | 5.819 | 5.846 | 2,125,094 | -0.31(-5.08%) |
Nov 14, 2008 | 6.199 | 6.345 | 5.906 | 6.159 | 3,073,061 | -0.20(-3.14%) |
Nov 13, 2008 | 5.933 | 6.358 | 5.686 | 6.358 | 3,519,378 | +0.39(+6.58%) |
Nov 12, 2008 | 6.085 | 6.325 | 5.833 | 5.966 | 4,313,753 | -0.27(-4.37%) |
Nov 11, 2008 | 6.085 | 6.697 | 5.853 | 6.238 | 4,102,698 | +0.07(+1.19%) |
Nov 10, 2008 | 6.418 | 6.511 | 5.966 | 6.165 | 3,317,924 | +0.52(+9.19%) |
Nov 07, 2008 | 5.507 | 5.780 | 5.407 | 5.647 | 5,807,906 | +0.13(+2.29%) |
Nov 06, 2008 | 5.979 | 6.052 | 5.507 | 5.520 | 4,553,304 | -0.13(-2.24%) |
Nov 05, 2008 | 6.544 | 6.611 | 5.454 | 5.647 | 8,941,493 | -1.00(-15.10%) |
Nov 04, 2008 | 7.063 | 7.063 | 6.478 | 6.651 | 3,922,455 | -0.19(-2.82%) |
Nov 03, 2008 | 6.771 | 7.083 | 6.584 | 6.844 | 4,267,658 | +0.13(+1.88%) |
Oct 31, 2008 | 9.171 | 9.171 | 5.913 | 6.717 | 27,128,862 | -2.36(-26.01%) |
Oct 30, 2008 | 9.092 | 9.644 | 8.839 | 9.078 | 7,347,998 | +0.53(+6.14%) |
Oct 29, 2008 | 8.147 | 8.673 | 7.815 | 8.553 | 6,493,792 | +0.39(+4.72%) |
Oct 28, 2008 | 7.502 | 8.167 | 7.482 | 8.167 | 7,191,713 | +0.19(+2.33%) |
Oct 27, 2008 | 8.240 | 9.105 | 7.928 | 7.981 | 6,058,451 | +0.24(+3.09%) |
Oct 24, 2008 | 6.983 | 7.961 | 6.358 | 7.742 | 6,304,032 | +0.21(+2.74%) |
Oct 23, 2008 | 7.409 | 7.712 | 7.150 | 7.535 | 3,708,942 | +0.23(+3.09%) |
Oct 22, 2008 | 7.735 | 7.808 | 6.983 | 7.309 | 3,875,862 | -0.58(-7.34%) |
Oct 21, 2008 | 7.821 | 8.480 | 7.688 | 7.888 | 4,750,034 | -0.01(-0.08%) |
Oct 20, 2008 | 8.320 | 8.320 | 7.695 | 7.894 | 2,867,919 | -0.34(-4.12%) |
Oct 17, 2008 | 7.775 | 8.546 | 7.728 | 8.234 | 5,640,621 | +0.11(+1.31%) |
Oct 16, 2008 | 7.941 | 8.127 | 7.030 | 8.127 | 7,000,247 | +0.35(+4.44%) |
Oct 15, 2008 | 8.979 | 8.979 | 7.416 | 7.781 | 9,036,963 | -1.20(-13.40%) |
Oct 14, 2008 | 9.311 | 9.378 | 8.440 | 8.985 | 7,019,508 | +0.11(+1.27%) |
Oct 13, 2008 | 7.981 | 8.979 | 7.815 | 8.872 | 10,291,157 | +1.15(+14.90%) |
Oct 10, 2008 | 7.515 | 8.300 | 6.385 | 7.722 | 11,400,488 | -0.02(-0.26%) |
Oct 09, 2008 | 8.054 | 8.287 | 7.303 | 7.742 | 19,895,866 | +1.70(+28.19%) |
Oct 08, 2008 | 5.640 | 6.664 | 5.580 | 6.039 | 3,994,349 | +0.19(+3.30%) |
Oct 07, 2008 | 6.983 | 6.983 | 5.474 | 5.846 | 9,325,517 | -0.74(-11.30%) |
Oct 06, 2008 | 6.910 | 6.917 | 5.653 | 6.591 | 7,784,766 | -0.47(-6.69%) |
Oct 03, 2008 | 7.243 | 7.835 | 6.997 | 7.063 | 2,520,710 | -0.19(-2.57%) |
Oct 02, 2008 | 7.894 | 7.981 | 7.150 | 7.249 | 5,327,801 | -0.84(-10.36%) |
Oct 01, 2008 | 8.427 | 8.693 | 7.941 | 8.087 | 8,503,129 | -0.29(-3.49%) |
Sep 30, 2008 | 7.542 | 8.599 | 6.990 | 8.380 | 27,126,044 | +3.49(+71.43%) |
Sep 29, 2008 | 5.733 | 5.853 | 4.662 | 4.888 | 11,470,516 | -0.84(-14.63%) |
Sep 26, 2008 | 5.966 | 5.966 | 5.480 | 5.726 | 0 | -0.24(-4.01%) |
Sep 25, 2008 | 6.325 | 6.325 | 5.740 | 5.966 | 4,534,432 | -0.25(-3.96%) |
Sep 24, 2008 | 6.724 | 6.724 | 6.032 | 6.212 | 3,597,516 | -0.33(-5.08%) |
Sep 23, 2008 | 6.731 | 6.804 | 6.425 | 6.544 | 3,787,312 | -0.09(-1.40%) |
Sep 22, 2008 | 7.136 | 7.236 | 6.524 | 6.637 | 2,876,142 | -0.60(-8.27%) |
Sep 19, 2008 | 6.664 | 7.609 | 6.152 | 7.236 | 0 | +0.95(+15.13%) |
Sep 18, 2008 | 6.445 | 6.604 | 5.327 | 6.285 | 8,688,069 | -0.09(-1.36%) |
Sep 17, 2008 | 7.575 | 7.575 | 6.338 | 6.371 | 4,673,208 | -1.24(-16.33%) |
Sep 16, 2008 | 7.768 | 7.768 | 7.296 | 7.615 | 3,601,753 | -0.31(-3.94%) |
Sep 15, 2008 | 8.639 | 8.679 | 7.901 | 7.928 | 3,557,557 | -0.85(-9.70%) |
Sep 12, 2008 | 8.267 | 8.859 | 8.147 | 8.779 | 9,614,541 | +0.99(+12.72%) |
Sep 11, 2008 | 7.529 | 8.167 | 7.362 | 7.788 | 7,265,928 | +0.52(+7.14%) |
Sep 10, 2008 | 7.482 | 7.635 | 6.837 | 7.269 | 4,207,432 | -0.21(-2.76%) |
Sep 09, 2008 | 7.342 | 7.801 | 7.342 | 7.475 | 3,288,654 | +0.07(+0.90%) |
Sep 08, 2008 | 8.513 | 8.646 | 7.017 | 7.409 | 10,439,778 | -1.25(-14.44%) |
Sep 05, 2008 | 8.393 | 8.719 | 8.274 | 8.659 | 0 | +0.27(+3.17%) |
Sep 04, 2008 | 8.786 | 8.839 | 8.387 | 8.393 | 4,337,538 | -0.36(-4.10%) |
Sep 03, 2008 | 8.952 | 9.098 | 8.646 | 8.752 | 2,910,470 | -0.17(-1.86%) |