Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.520 | 5.772 | 5.234 | 5.711 | 12,247,865 | +0.16(+2.84%) |
Aug 28, 2009 | 5.300 | 5.559 | 5.220 | 5.553 | 9,750,888 | +0.33(+6.37%) |
Aug 27, 2009 | 5.180 | 5.274 | 4.961 | 5.220 | 4,680,925 | +0.07(+1.42%) |
Aug 26, 2009 | 5.034 | 5.194 | 4.961 | 5.147 | 5,072,830 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.047 | 4.928 | 5.027 | 3,932,645 | +0.14(+2.86%) |
Aug 24, 2009 | 5.047 | 5.187 | 4.835 | 4.888 | 7,261,045 | -0.08(-1.61%) |
Aug 21, 2009 | 4.974 | 5.001 | 4.914 | 4.968 | 4,577,791 | +0.05(+1.08%) |
Aug 20, 2009 | 4.768 | 4.934 | 4.735 | 4.914 | 3,748,097 | +0.13(+2.64%) |
Aug 19, 2009 | 4.575 | 4.821 | 4.535 | 4.788 | 4,010,441 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.675 | 5,117,102 | +0.24(+5.40%) |
Aug 17, 2009 | 4.555 | 4.628 | 4.422 | 4.436 | 5,208,453 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.801 | 4.515 | 4.728 | 5,957,671 | +0.08(+1.72%) |
Aug 13, 2009 | 4.555 | 4.688 | 4.482 | 4.648 | 6,909,234 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.628 | 4.396 | 4.502 | 7,850,831 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.462 | 6,046,423 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,100,203 | +0.17(+4.17%) |
Aug 07, 2009 | 4.349 | 4.456 | 4.103 | 4.150 | 7,537,672 | -0.19(-4.29%) |
Aug 06, 2009 | 4.675 | 4.888 | 4.123 | 4.336 | 18,029,418 | -0.56(-11.41%) |
Aug 05, 2009 | 4.648 | 4.908 | 4.595 | 4.894 | 12,696,121 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.229 | 4.622 | 11,215,845 | +0.35(+8.26%) |
Aug 03, 2009 | 4.170 | 4.323 | 4.110 | 4.269 | 5,752,349 | +0.19(+4.56%) |
Jul 31, 2009 | 4.037 | 4.143 | 3.990 | 4.083 | 3,756,909 | +0.07(+1.82%) |
Jul 30, 2009 | 3.957 | 4.050 | 3.877 | 4.010 | 6,196,282 | +0.18(+4.69%) |
Jul 29, 2009 | 4.063 | 4.077 | 3.830 | 3.830 | 4,747,523 | -0.19(-4.79%) |
Jul 28, 2009 | 4.090 | 4.136 | 3.963 | 4.023 | 3,965,097 | -0.09(-2.26%) |
Jul 27, 2009 | 3.990 | 4.143 | 3.924 | 4.116 | 6,391,033 | +0.17(+4.38%) |
Jul 24, 2009 | 3.844 | 3.957 | 3.810 | 3.943 | 1,968 | +0.07(+1.89%) |
Jul 23, 2009 | 3.791 | 3.904 | 3.751 | 3.870 | 4,982,870 | +0.10(+2.65%) |
Jul 22, 2009 | 3.677 | 3.791 | 3.658 | 3.771 | 3,751,199 | +0.05(+1.25%) |
Jul 21, 2009 | 3.771 | 3.917 | 3.638 | 3.724 | 5,964,919 | -0.03(-0.88%) |
Jul 20, 2009 | 3.664 | 3.777 | 3.631 | 3.757 | 4,413,806 | +0.13(+3.48%) |
Jul 17, 2009 | 3.684 | 3.691 | 3.578 | 3.631 | 3,578,849 | -0.05(-1.27%) |
Jul 16, 2009 | 3.671 | 3.711 | 3.598 | 3.677 | 3,494,056 | +0.03(+0.73%) |
Jul 15, 2009 | 3.518 | 3.691 | 3.491 | 3.651 | 7,870,364 | +0.13(+3.58%) |
Jul 14, 2009 | 3.511 | 3.525 | 3.398 | 3.525 | 4,316,042 | +0.03(+0.95%) |
Jul 13, 2009 | 3.458 | 3.491 | 3.411 | 3.491 | 4,516,001 | +0.03(+0.77%) |
Jul 10, 2009 | 3.405 | 3.505 | 3.332 | 3.465 | 4,096,663 | +0.01(+0.39%) |
Jul 09, 2009 | 3.392 | 3.491 | 3.292 | 3.451 | 5,492,637 | +0.11(+3.18%) |
Jul 08, 2009 | 3.398 | 3.465 | 3.312 | 3.345 | 7,814,936 | -0.05(-1.37%) |
Jul 07, 2009 | 3.544 | 3.558 | 3.392 | 3.392 | 5,396,166 | -0.09(-2.49%) |
Jul 06, 2009 | 3.491 | 3.508 | 3.358 | 3.478 | 6,133,437 | -0.07(-1.88%) |
Jul 02, 2009 | 3.438 | 3.578 | 3.325 | 3.544 | 6,053,145 | +0.03(+0.95%) |
Jul 01, 2009 | 3.365 | 3.544 | 3.338 | 3.511 | 5,684,064 | +0.17(+4.97%) |
Jun 30, 2009 | 3.431 | 3.461 | 3.292 | 3.345 | 10,933,849 | -0.09(-2.52%) |
Jun 29, 2009 | 3.544 | 3.558 | 3.345 | 3.431 | 15,481,664 | -0.08(-2.27%) |
Jun 26, 2009 | 3.498 | 3.651 | 3.465 | 3.511 | 11,221,761 | -0.05(-1.49%) |
Jun 25, 2009 | 3.505 | 3.564 | 3.431 | 3.564 | 12,061,811 | +0.05(+1.32%) |
Jun 24, 2009 | 4.003 | 4.023 | 3.445 | 3.518 | 21,839,534 | -0.42(-10.64%) |
Jun 23, 2009 | 3.997 | 4.356 | 3.491 | 3.937 | 55,301,868 | -0.06(-1.50%) |
Jun 22, 2009 | 4.150 | 4.229 | 3.990 | 3.997 | 5,010,751 | -0.23(-5.50%) |
Jun 19, 2009 | 4.176 | 4.269 | 4.156 | 4.229 | 4,284,301 | +0.11(+2.58%) |
Jun 18, 2009 | 4.223 | 4.286 | 4.077 | 4.123 | 4,642,653 | -0.11(-2.67%) |
Jun 17, 2009 | 4.382 | 4.382 | 4.057 | 4.236 | 5,644,565 | -0.15(-3.34%) |
Jun 16, 2009 | 4.582 | 4.602 | 4.336 | 4.382 | 5,335,284 | +0.14(+3.21%) |
Jun 15, 2009 | 4.396 | 4.535 | 4.190 | 4.246 | 7,987,615 | -0.19(-4.27%) |
Jun 12, 2009 | 4.549 | 4.595 | 4.382 | 4.436 | 4,353,127 | -0.12(-2.63%) |
Jun 11, 2009 | 4.609 | 4.642 | 4.522 | 4.555 | 4,298,727 | -0.03(-0.72%) |
Jun 10, 2009 | 4.635 | 4.655 | 4.456 | 4.589 | 6,342,118 | +0.11(+2.37%) |
Jun 09, 2009 | 4.269 | 4.489 | 4.190 | 4.482 | 5,446,283 | +0.28(+6.65%) |
Jun 08, 2009 | 4.183 | 4.256 | 4.070 | 4.203 | 4,497,693 | -0.05(-1.25%) |
Jun 05, 2009 | 4.316 | 4.436 | 4.163 | 4.256 | 6,322,600 | +0.07(+1.59%) |
Jun 04, 2009 | 4.110 | 4.229 | 3.990 | 4.190 | 5,131,953 | +0.11(+2.61%) |
Jun 03, 2009 | 4.243 | 4.249 | 4.023 | 4.083 | 4,318,708 | -0.16(-3.76%) |
Jun 02, 2009 | 4.422 | 4.422 | 4.176 | 4.243 | 4,850,054 | -0.15(-3.48%) |
Jun 01, 2009 | 4.316 | 4.495 | 4.303 | 4.396 | 5,621,358 | +0.19(+4.59%) |
May 29, 2009 | 4.123 | 4.216 | 4.070 | 4.203 | 3,636,721 | +0.11(+2.60%) |
May 28, 2009 | 4.296 | 4.336 | 3.957 | 4.096 | 7,140,529 | -0.13(-2.99%) |
May 27, 2009 | 4.462 | 4.555 | 4.216 | 4.223 | 5,948,507 | -0.28(-6.20%) |
May 26, 2009 | 4.442 | 4.509 | 4.316 | 4.502 | 4,146,244 | +0.05(+1.04%) |
May 22, 2009 | 4.476 | 4.522 | 4.276 | 4.456 | 2,997,578 | +0.07(+1.67%) |
May 21, 2009 | 4.436 | 4.555 | 4.156 | 4.382 | 6,081,776 | -0.19(-4.08%) |
May 20, 2009 | 4.735 | 4.875 | 4.502 | 4.569 | 9,233,051 | -0.03(-0.72%) |
May 19, 2009 | 4.249 | 4.602 | 4.249 | 4.602 | 11,585,121 | +0.35(+8.29%) |
May 18, 2009 | 3.983 | 4.249 | 3.937 | 4.249 | 8,329,399 | +0.33(+8.30%) |
May 15, 2009 | 4.057 | 4.130 | 3.910 | 3.924 | 4,409,488 | -0.11(-2.80%) |
May 14, 2009 | 3.924 | 4.077 | 3.824 | 4.037 | 6,600,805 | +0.10(+2.53%) |
May 13, 2009 | 4.037 | 4.043 | 3.850 | 3.937 | 9,119,769 | -0.11(-2.79%) |
May 12, 2009 | 4.176 | 4.223 | 3.924 | 4.050 | 9,030,888 | +0.23(+6.10%) |
May 11, 2009 | 3.658 | 3.857 | 3.564 | 3.817 | 6,399,339 | +0.03(+0.70%) |
May 08, 2009 | 3.445 | 3.877 | 3.126 | 3.791 | 17,734,720 | -0.11(-2.90%) |
May 07, 2009 | 4.176 | 4.223 | 3.850 | 3.904 | 9,952,143 | -0.15(-3.61%) |
May 06, 2009 | 4.043 | 4.116 | 3.990 | 4.050 | 8,028,738 | +0.10(+2.53%) |
May 05, 2009 | 3.957 | 4.010 | 3.731 | 3.950 | 8,461,224 | +0.03(+0.85%) |
May 04, 2009 | 3.797 | 3.917 | 3.684 | 3.917 | 10,401,939 | +0.29(+7.88%) |
May 01, 2009 | 3.624 | 3.737 | 3.604 | 3.631 | 6,897,652 | +0.07(+1.87%) |
Apr 30, 2009 | 3.538 | 3.691 | 3.498 | 3.564 | 10,302,801 | +0.14(+4.08%) |
Apr 29, 2009 | 3.365 | 3.458 | 3.325 | 3.425 | 6,329,119 | +0.19(+5.75%) |
Apr 28, 2009 | 3.172 | 3.325 | 3.079 | 3.239 | 5,250,318 | +0.07(+2.10%) |
Apr 27, 2009 | 3.298 | 3.305 | 3.159 | 3.172 | 4,453,033 | -0.07(-2.05%) |
Apr 24, 2009 | 3.032 | 3.252 | 3.026 | 3.239 | 9,237,712 | +0.24(+7.98%) |
Apr 23, 2009 | 3.046 | 3.052 | 2.906 | 2.999 | 5,004,830 | +0.03(+1.12%) |
Apr 22, 2009 | 2.700 | 2.999 | 2.693 | 2.966 | 7,760,829 | +0.25(+9.31%) |
Apr 21, 2009 | 2.653 | 2.763 | 2.627 | 2.713 | 7,379,266 | -0.01(-0.49%) |
Apr 20, 2009 | 2.986 | 3.059 | 2.727 | 2.727 | 5,676,948 | -0.36(-11.64%) |
Apr 17, 2009 | 3.159 | 3.185 | 2.993 | 3.086 | 6,065,883 | -0.07(-2.32%) |
Apr 16, 2009 | 3.079 | 3.205 | 2.993 | 3.159 | 7,455,811 | +0.23(+7.71%) |
Apr 15, 2009 | 2.840 | 2.933 | 2.766 | 2.933 | 5,007,249 | +0.07(+2.56%) |
Apr 14, 2009 | 2.953 | 3.092 | 2.826 | 2.860 | 6,660,389 | -0.01(-0.46%) |
Apr 13, 2009 | 2.766 | 2.906 | 2.687 | 2.873 | 5,801,447 | +0.13(+4.85%) |
Apr 09, 2009 | 2.594 | 2.740 | 2.594 | 2.740 | 6,593,343 | +0.19(+7.29%) |
Apr 08, 2009 | 2.587 | 2.587 | 2.447 | 2.554 | 3,725,774 | +0.04(+1.59%) |
Apr 07, 2009 | 2.507 | 2.560 | 2.427 | 2.514 | 5,569,975 | -0.06(-2.33%) |
Apr 06, 2009 | 2.487 | 2.574 | 2.407 | 2.574 | 4,553,898 | +0.14(+5.74%) |
Apr 03, 2009 | 2.334 | 2.474 | 2.334 | 2.434 | 4,600,869 | +0.09(+3.98%) |
Apr 02, 2009 | 2.354 | 2.394 | 2.301 | 2.341 | 5,124,667 | +0.11(+5.07%) |
Apr 01, 2009 | 2.081 | 2.248 | 2.035 | 2.228 | 5,039,041 | +0.15(+7.03%) |
Mar 31, 2009 | 2.195 | 2.228 | 2.081 | 2.081 | 3,507,755 | -0.04(-1.88%) |
Mar 30, 2009 | 2.248 | 2.248 | 2.095 | 2.121 | 3,059,412 | -0.19(-8.07%) |
Mar 26, 2009 | 2.121 | 2.308 | 2.108 | 2.308 | 7,722,619 | +0.20(+9.46%) |
Mar 25, 2009 | 2.095 | 2.161 | 2.012 | 2.108 | 3,478,732 | +0.02(+0.96%) |
Mar 24, 2009 | 2.062 | 2.188 | 2.055 | 2.088 | 3,725,503 | -0.03(-1.26%) |
Mar 23, 2009 | 2.077 | 2.115 | 2.075 | 2.115 | 3,039,232 | +0.08(+3.92%) |
Mar 20, 2009 | 2.062 | 2.128 | 1.912 | 2.035 | 5,477,431 | -0.06(-2.86%) |
Mar 19, 2009 | 2.141 | 2.175 | 2.062 | 2.095 | 3,217,718 | -0.03(-1.25%) |
Mar 18, 2009 | 2.028 | 2.121 | 1.929 | 2.121 | 6,833,134 | +0.06(+2.90%) |
Mar 17, 2009 | 2.042 | 2.121 | 1.962 | 2.062 | 4,831,940 | +0.02(+0.98%) |
Mar 16, 2009 | 2.055 | 2.135 | 1.968 | 2.042 | 6,191,510 | +0.04(+1.99%) |
Mar 13, 2009 | 1.982 | 2.015 | 1.875 | 2.002 | 0 | +0.03(+1.69%) |
Mar 12, 2009 | 1.835 | 1.968 | 1.709 | 1.968 | 5,898,002 | +0.11(+6.09%) |
Mar 11, 2009 | 1.909 | 1.929 | 1.796 | 1.855 | 4,331,060 | +0.02(+1.09%) |
Mar 10, 2009 | 1.722 | 1.869 | 1.689 | 1.835 | 10,604,928 | +0.20(+12.19%) |
Mar 09, 2009 | 1.530 | 1.749 | 1.496 | 1.636 | 5,141,596 | +0.14(+9.33%) |
Mar 06, 2009 | 1.536 | 1.556 | 1.390 | 1.496 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 1.589 | 1.656 | 1.410 | 1.503 | 3,734,757 | -0.11(-7.00%) |
Mar 04, 2009 | 1.789 | 1.789 | 1.583 | 1.616 | 3,212,258 | -0.11(-6.18%) |
Mar 02, 2009 | 1.689 | 1.776 | 1.623 | 1.722 | 6,568,104 | -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 | 10,455,178 | +0.04(+2.67%) |
Feb 25, 2009 | 1.596 | 1.629 | 1.496 | 1.496 | 7,796,929 | -0.09(-5.46%) |
Feb 24, 2009 | 1.403 | 1.649 | 1.350 | 1.583 | 8,993,297 | +0.18(+12.80%) |
Feb 23, 2009 | 1.629 | 1.629 | 1.397 | 1.403 | 7,002,612 | -0.13(-8.26%) |
Feb 20, 2009 | 1.629 | 1.629 | 1.530 | 1.530 | 5,735,877 | -0.11(-6.88%) |
Feb 19, 2009 | 1.729 | 1.796 | 1.603 | 1.643 | 5,664,238 | -0.03(-1.98%) |
Feb 18, 2009 | 1.855 | 1.855 | 1.663 | 1.676 | 3,923,069 | -0.10(-5.62%) |
Feb 17, 2009 | 1.875 | 1.875 | 1.762 | 1.776 | 3,012,012 | -0.16(-8.25%) |
Feb 13, 2009 | 1.909 | 1.948 | 1.875 | 1.935 | 2,096,957 | +0.04(+2.11%) |
Feb 12, 2009 | 1.988 | 1.995 | 1.862 | 1.895 | 3,012,787 | -0.09(-4.68%) |
Feb 11, 2009 | 2.002 | 2.055 | 1.929 | 1.988 | 2,734,552 | +0.09(+4.91%) |
Feb 10, 2009 | 2.095 | 2.121 | 1.895 | 1.895 | 3,847,747 | -0.19(-8.95%) |
Feb 09, 2009 | 2.035 | 2.121 | 1.975 | 2.081 | 4,940,095 | +0.11(+5.39%) |
Feb 06, 2009 | 1.922 | 1.975 | 1.889 | 1.975 | 4,531,846 | +0.09(+4.58%) |
Feb 05, 2009 | 1.716 | 1.902 | 1.682 | 1.889 | 4,033,269 | +0.15(+8.40%) |
Feb 04, 2009 | 1.702 | 1.782 | 1.702 | 1.742 | 2,483,834 | +0.02(+1.16%) |
Feb 03, 2009 | 1.716 | 1.742 | 1.656 | 1.722 | 3,250,043 | +0.01(+0.39%) |
Feb 02, 2009 | 1.702 | 1.769 | 1.682 | 1.716 | 6,788,821 | -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 | 1.855 | 3,289,773 | -0.03(-1.76%) |
Jan 28, 2009 | 1.982 | 1.982 | 1.869 | 1.889 | 3,718,327 | -0.03(-1.39%) |
Jan 27, 2009 | 1.929 | 1.975 | 1.829 | 1.915 | 3,479,538 | +0.00(+0.00%) |
Jan 26, 2009 | 1.975 | 2.022 | 1.869 | 1.915 | 3,443,932 | -0.02(-1.03%) |
Jan 23, 2009 | 1.869 | 1.962 | 1.842 | 1.935 | 4,461,550 | +0.02(+1.04%) |
Jan 22, 2009 | 1.988 | 2.002 | 1.882 | 1.915 | 4,970,558 | -0.11(-5.26%) |
Jan 21, 2009 | 1.968 | 2.028 | 1.875 | 2.022 | 5,646,512 | +0.11(+5.56%) |
Jan 20, 2009 | 2.062 | 2.062 | 1.902 | 1.915 | 6,270,121 | -0.15(-7.40%) |
Jan 16, 2009 | 2.128 | 2.128 | 1.975 | 2.068 | 5,120,843 | +0.04(+1.97%) |
Jan 15, 2009 | 2.048 | 2.121 | 1.895 | 2.028 | 10,097,450 | -0.01(-0.65%) |
Jan 14, 2009 | 2.095 | 2.121 | 1.995 | 2.042 | 9,541,540 | -0.11(-4.95%) |
Jan 13, 2009 | 2.148 | 2.214 | 2.095 | 2.148 | 6,364,962 | -0.01(-0.31%) |
Jan 12, 2009 | 2.301 | 2.321 | 2.108 | 2.155 | 10,406,732 | -0.15(-6.36%) |
Jan 09, 2009 | 2.401 | 2.414 | 2.281 | 2.301 | 8,791,092 | -0.11(-4.68%) |
Jan 08, 2009 | 2.467 | 2.494 | 2.334 | 2.414 | 10,768,667 | -0.05(-2.16%) |
Jan 07, 2009 | 2.447 | 2.540 | 2.334 | 2.467 | 13,756,991 | +0.13(+5.70%) |
Jan 06, 2009 | 2.274 | 2.354 | 2.228 | 2.334 | 14,943,669 | +0.11(+4.78%) |
Jan 05, 2009 | 2.288 | 2.328 | 2.208 | 2.228 | 12,055,751 | -0.07(-3.18%) |
Jan 02, 2009 | 2.268 | 2.347 | 2.261 | 2.301 | 8,104,097 | +0.01(+0.58%) |
Jan 01, 2009 | 2.294 | 2.367 | 2.248 | 2.288 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.294 | 2.367 | 2.248 | 2.288 | 13,043,908 | -0.01(-0.29%) |
Dec 30, 2008 | 2.328 | 2.334 | 2.241 | 2.294 | 10,617,683 | +0.05(+2.07%) |
Dec 29, 2008 | 2.308 | 2.328 | 2.228 | 2.248 | 5,512,163 | -0.08(-3.43%) |
Dec 26, 2008 | 2.374 | 2.381 | 2.241 | 2.328 | 4,896,318 | +0.00(+0.00%) |
Dec 24, 2008 | 2.274 | 2.361 | 2.195 | 2.328 | 5,674,396 | +0.01(+0.57%) |
Dec 23, 2008 | 2.514 | 2.534 | 2.241 | 2.314 | 18,033,166 | -0.11(-4.40%) |
Dec 22, 2008 | 2.534 | 2.547 | 2.354 | 2.421 | 17,122,368 | +0.12(+5.20%) |
Dec 19, 2008 | 2.288 | 2.414 | 2.195 | 2.301 | 19,057,826 | +0.06(+2.67%) |
Dec 18, 2008 | 2.195 | 2.421 | 2.188 | 2.241 | 37,213,052 | +0.14(+6.65%) |
Dec 17, 2008 | 2.081 | 2.161 | 1.982 | 2.101 | 45,143,880 | +0.13(+6.76%) |
Dec 16, 2008 | 2.128 | 2.141 | 1.875 | 1.968 | 33,597,524 | -0.01(-0.67%) |
Dec 15, 2008 | 2.693 | 2.826 | 1.875 | 1.982 | 91,261,960 | -1.91(-49.06%) |
Dec 12, 2008 | 3.498 | 3.917 | 3.465 | 3.890 | 1,700,432 | +0.29(+7.93%) |
Dec 11, 2008 | 3.777 | 3.844 | 3.518 | 3.604 | 3,604,814 | -0.27(-6.87%) |
Dec 10, 2008 | 3.930 | 4.000 | 3.771 | 3.870 | 1,546,087 | -0.03(-0.85%) |
Dec 09, 2008 | 4.030 | 4.136 | 3.870 | 3.904 | 1,619,979 | -0.23(-5.63%) |
Dec 08, 2008 | 4.289 | 4.635 | 3.977 | 4.136 | 6,230,985 | +0.21(+5.25%) |
Dec 05, 2008 | 3.571 | 3.930 | 3.445 | 3.930 | 2,976,601 | +0.29(+7.85%) |
Dec 04, 2008 | 3.897 | 3.924 | 3.525 | 3.644 | 4,052,555 | -0.29(-7.28%) |
Dec 03, 2008 | 3.864 | 4.083 | 3.824 | 3.930 | 1,628,743 | -0.15(-3.75%) |
Dec 02, 2008 | 4.130 | 4.289 | 3.930 | 4.083 | 2,677,356 | +0.11(+2.68%) |
Dec 01, 2008 | 4.708 | 4.715 | 3.970 | 3.977 | 7,518,764 | -0.78(-16.36%) |
Nov 28, 2008 | 4.263 | 4.768 | 4.236 | 4.755 | 1,833,010 | +0.32(+7.20%) |
Nov 26, 2008 | 4.150 | 4.575 | 3.997 | 4.436 | 2,793,191 | +0.29(+6.89%) |
Nov 25, 2008 | 4.010 | 4.382 | 3.711 | 4.150 | 9,527,088 | -0.03(-0.79%) |
Nov 24, 2008 | 4.396 | 4.495 | 3.850 | 4.183 | 4,365,553 | -0.17(-3.82%) |
Nov 21, 2008 | 4.549 | 4.781 | 3.950 | 4.349 | 3,317,964 | -0.08(-1.80%) |
Nov 20, 2008 | 4.609 | 4.708 | 4.003 | 4.429 | 7,661,246 | -0.34(-7.11%) |
Nov 19, 2008 | 5.619 | 5.653 | 4.761 | 4.768 | 5,496,284 | -0.95(-16.63%) |
Nov 18, 2008 | 5.992 | 6.045 | 5.393 | 5.719 | 3,047,134 | -0.13(-2.16%) |
Nov 17, 2008 | 6.098 | 6.185 | 5.819 | 5.845 | 2,125,322 | -0.31(-5.08%) |
Nov 14, 2008 | 6.198 | 6.344 | 5.905 | 6.158 | 3,073,391 | -0.20(-3.14%) |
Nov 13, 2008 | 5.932 | 6.357 | 5.686 | 6.357 | 3,519,755 | +0.39(+6.58%) |
Nov 12, 2008 | 6.085 | 6.324 | 5.832 | 5.965 | 4,314,215 | -0.27(-4.37%) |
Nov 11, 2008 | 6.085 | 6.697 | 5.852 | 6.238 | 4,103,138 | +0.07(+1.19%) |
Nov 10, 2008 | 6.417 | 6.510 | 5.965 | 6.165 | 3,318,279 | +0.52(+9.19%) |
Nov 07, 2008 | 5.506 | 5.779 | 5.407 | 5.646 | 5,808,528 | +0.13(+2.29%) |
Nov 06, 2008 | 5.978 | 6.052 | 5.506 | 5.520 | 4,553,791 | -0.13(-2.24%) |
Nov 05, 2008 | 6.544 | 6.610 | 5.453 | 5.646 | 8,942,451 | -1.00(-15.10%) |
Nov 04, 2008 | 7.062 | 7.062 | 6.477 | 6.650 | 3,922,875 | -0.19(-2.82%) |
Nov 03, 2008 | 6.770 | 7.082 | 6.584 | 6.843 | 4,268,115 | +0.13(+1.88%) |
Oct 31, 2008 | 9.170 | 9.170 | 5.912 | 6.717 | 27,131,768 | -2.36(-26.01%) |
Oct 30, 2008 | 9.091 | 9.643 | 8.838 | 9.077 | 7,348,785 | +0.53(+6.14%) |
Oct 29, 2008 | 8.146 | 8.672 | 7.814 | 8.552 | 6,494,487 | +0.39(+4.72%) |
Oct 28, 2008 | 7.501 | 8.166 | 7.481 | 8.166 | 7,192,483 | +0.19(+2.33%) |
Oct 27, 2008 | 8.239 | 9.104 | 7.927 | 7.980 | 6,059,100 | +0.24(+3.09%) |
Oct 24, 2008 | 6.983 | 7.960 | 6.357 | 7.741 | 6,304,707 | +0.21(+2.74%) |
Oct 23, 2008 | 7.408 | 7.711 | 7.149 | 7.535 | 3,709,339 | +0.23(+3.09%) |
Oct 22, 2008 | 7.734 | 7.807 | 6.983 | 7.308 | 3,876,277 | -0.58(-7.34%) |
Oct 21, 2008 | 7.820 | 8.479 | 7.687 | 7.887 | 4,750,542 | -0.01(-0.08%) |
Oct 20, 2008 | 8.319 | 8.319 | 7.694 | 7.894 | 2,868,226 | -0.34(-4.12%) |
Oct 17, 2008 | 7.774 | 8.545 | 7.727 | 8.233 | 5,641,225 | +0.11(+1.31%) |
Oct 16, 2008 | 7.940 | 8.126 | 7.029 | 8.126 | 7,000,997 | +0.35(+4.44%) |
Oct 15, 2008 | 8.978 | 8.978 | 7.415 | 7.781 | 9,037,931 | -1.20(-13.40%) |
Oct 14, 2008 | 9.310 | 9.377 | 8.439 | 8.984 | 7,020,260 | +0.11(+1.27%) |
Oct 13, 2008 | 7.980 | 8.978 | 7.814 | 8.871 | 10,292,259 | +1.15(+14.90%) |
Oct 10, 2008 | 7.515 | 8.299 | 6.384 | 7.721 | 11,401,709 | -0.02(-0.26%) |
Oct 09, 2008 | 8.053 | 8.286 | 7.302 | 7.741 | 19,897,998 | +1.70(+28.19%) |
Oct 08, 2008 | 5.639 | 6.663 | 5.579 | 6.038 | 3,994,777 | +0.19(+3.30%) |
Oct 07, 2008 | 6.983 | 6.983 | 5.473 | 5.845 | 9,326,516 | -0.74(-11.30%) |
Oct 06, 2008 | 6.909 | 6.916 | 5.653 | 6.590 | 7,785,600 | -0.47(-6.69%) |
Oct 03, 2008 | 7.242 | 7.834 | 6.996 | 7.062 | 2,520,980 | -0.19(-2.57%) |
Oct 02, 2008 | 7.894 | 7.980 | 7.149 | 7.249 | 5,328,372 | -0.84(-10.36%) |
Oct 01, 2008 | 8.426 | 8.692 | 7.940 | 8.086 | 8,504,040 | -0.29(-3.49%) |
Sep 30, 2008 | 7.541 | 8.599 | 6.989 | 8.379 | 27,128,950 | +3.49(+71.43%) |
Sep 29, 2008 | 5.732 | 5.852 | 4.662 | 4.888 | 11,471,745 | -0.84(-14.63%) |
Sep 26, 2008 | 5.965 | 5.965 | 5.480 | 5.726 | 0 | -0.24(-4.01%) |
Sep 25, 2008 | 6.324 | 6.324 | 5.739 | 5.965 | 4,534,918 | -0.25(-3.96%) |
Sep 24, 2008 | 6.723 | 6.723 | 6.032 | 6.211 | 3,597,902 | -0.33(-5.08%) |
Sep 23, 2008 | 6.730 | 6.803 | 6.424 | 6.544 | 3,787,717 | -0.09(-1.40%) |
Sep 22, 2008 | 7.136 | 7.235 | 6.524 | 6.637 | 2,876,450 | -0.60(-8.27%) |
Sep 19, 2008 | 6.663 | 7.608 | 6.151 | 7.235 | 0 | +0.95(+15.13%) |
Sep 18, 2008 | 6.444 | 6.604 | 5.327 | 6.284 | 8,689,000 | -0.09(-1.36%) |
Sep 17, 2008 | 7.574 | 7.574 | 6.338 | 6.371 | 4,673,709 | -1.24(-16.33%) |
Sep 16, 2008 | 7.767 | 7.767 | 7.295 | 7.614 | 3,602,139 | -0.31(-3.94%) |
Sep 15, 2008 | 8.638 | 8.678 | 7.900 | 7.927 | 3,557,938 | -0.85(-9.70%) |
Sep 12, 2008 | 8.266 | 8.858 | 8.146 | 8.778 | 9,615,571 | +0.99(+12.72%) |
Sep 11, 2008 | 7.528 | 8.166 | 7.362 | 7.787 | 7,266,707 | +0.52(+7.14%) |
Sep 10, 2008 | 7.481 | 7.634 | 6.836 | 7.269 | 4,207,883 | -0.21(-2.76%) |
Sep 09, 2008 | 7.342 | 7.801 | 7.342 | 7.475 | 3,289,006 | +0.07(+0.90%) |
Sep 08, 2008 | 8.512 | 8.645 | 7.016 | 7.408 | 10,440,897 | -1.25(-14.44%) |
Sep 05, 2008 | 8.392 | 8.718 | 8.273 | 8.658 | 0 | +0.27(+3.17%) |
Sep 04, 2008 | 8.785 | 8.838 | 8.386 | 8.392 | 4,338,003 | -0.36(-4.10%) |
Sep 03, 2008 | 8.951 | 9.097 | 8.645 | 8.752 | 2,910,782 | -0.17(-1.86%) |