Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.19 | 14.33 | 13.95 | 14.14 | 53,777,040 | +0.13(+0.90%) |
Sep 29, 2009 | 14.07 | 14.08 | 13.79 | 14.01 | 29,257,950 | +0.03(+0.22%) |
Sep 28, 2009 | 13.79 | 14.09 | 13.70 | 13.98 | 35,542,184 | +0.35(+2.53%) |
Sep 25, 2009 | 13.57 | 13.79 | 13.52 | 13.64 | 30,595,056 | +0.10(+0.75%) |
Sep 24, 2009 | 13.94 | 13.99 | 13.42 | 13.53 | 58,636,920 | -0.35(-2.51%) |
Sep 23, 2009 | 14.16 | 14.23 | 13.86 | 13.88 | 42,408,840 | -0.34(-2.36%) |
Sep 22, 2009 | 14.12 | 14.29 | 13.97 | 14.22 | 35,088,856 | +0.30(+2.15%) |
Sep 21, 2009 | 13.77 | 13.95 | 13.45 | 13.92 | 46,792,724 | +0.02(+0.13%) |
Sep 18, 2009 | 14.06 | 14.08 | 13.81 | 13.90 | 30,940,474 | -0.14(-1.01%) |
Sep 17, 2009 | 13.93 | 14.17 | 13.81 | 14.04 | 46,732,820 | +0.35(+2.52%) |
Sep 16, 2009 | 13.85 | 14.01 | 13.66 | 13.70 | 43,736,852 | -0.00(-0.02%) |
Sep 15, 2009 | 13.60 | 13.77 | 13.54 | 13.70 | 37,313,352 | +0.12(+0.91%) |
Sep 14, 2009 | 13.28 | 13.63 | 13.23 | 13.58 | 26,062,158 | +0.11(+0.80%) |
Sep 11, 2009 | 13.65 | 13.65 | 13.34 | 13.47 | 34,001,944 | -0.14(-1.00%) |
Sep 10, 2009 | 13.36 | 13.66 | 13.27 | 13.61 | 42,753,948 | +0.29(+2.17%) |
Sep 09, 2009 | 13.35 | 13.47 | 13.24 | 13.32 | 42,840,124 | +0.09(+0.70%) |
Sep 08, 2009 | 13.24 | 13.30 | 13.12 | 13.22 | 45,891,272 | +0.33(+2.56%) |
Sep 04, 2009 | 12.43 | 12.92 | 12.38 | 12.89 | 45,848,100 | +0.49(+3.97%) |
Sep 03, 2009 | 12.55 | 12.57 | 12.32 | 12.40 | 43,447,572 | +0.06(+0.47%) |
Sep 02, 2009 | 12.14 | 12.51 | 12.02 | 12.34 | 55,449,804 | +0.34(+2.87%) |
Sep 01, 2009 | 12.34 | 12.58 | 11.93 | 12.00 | 83,194,488 | -0.21(-1.74%) |
Aug 31, 2009 | 12.51 | 12.55 | 11.99 | 12.21 | 86,315,672 | -0.56(-4.41%) |
Aug 28, 2009 | 12.92 | 12.99 | 12.62 | 12.77 | 45,012,992 | -0.21(-1.61%) |
Aug 27, 2009 | 13.04 | 13.07 | 12.57 | 12.98 | 60,446,528 | -0.16(-1.22%) |
Aug 26, 2009 | 13.23 | 13.29 | 13.03 | 13.14 | 39,548,696 | -0.20(-1.50%) |
Aug 25, 2009 | 13.58 | 13.74 | 13.29 | 13.34 | 39,046,572 | -0.19(-1.39%) |
Aug 24, 2009 | 13.88 | 13.92 | 13.40 | 13.53 | 47,941,740 | -0.12(-0.90%) |
Aug 21, 2009 | 13.52 | 13.73 | 13.50 | 13.65 | 51,779,336 | +0.40(+3.05%) |
Aug 20, 2009 | 13.13 | 13.32 | 13.10 | 13.25 | 30,138,052 | +0.13(+1.01%) |
Aug 19, 2009 | 12.63 | 13.24 | 12.60 | 13.12 | 42,481,180 | +0.21(+1.62%) |
Aug 18, 2009 | 12.72 | 12.99 | 12.72 | 12.91 | 36,244,328 | +0.41(+3.31%) |
Aug 17, 2009 | 12.59 | 12.66 | 12.42 | 12.50 | 48,647,072 | -0.51(-3.89%) |
Aug 14, 2009 | 13.27 | 13.33 | 12.85 | 13.00 | 43,027,748 | -0.20(-1.52%) |
Aug 13, 2009 | 13.22 | 13.26 | 12.98 | 13.20 | 40,809,760 | +0.28(+2.17%) |
Aug 12, 2009 | 12.70 | 13.03 | 12.69 | 12.92 | 34,310,116 | +0.16(+1.26%) |
Aug 11, 2009 | 12.84 | 12.86 | 12.64 | 12.76 | 34,393,324 | -0.23(-1.80%) |
Aug 10, 2009 | 13.00 | 13.05 | 12.83 | 13.00 | 30,312,564 | -0.11(-0.82%) |
Aug 07, 2009 | 13.24 | 13.30 | 13.00 | 13.10 | 37,091,172 | +0.05(+0.38%) |
Aug 06, 2009 | 13.37 | 13.46 | 12.88 | 13.05 | 44,550,304 | -0.26(-1.99%) |
Aug 05, 2009 | 13.18 | 13.38 | 12.93 | 13.32 | 37,695,312 | +0.16(+1.24%) |
Aug 04, 2009 | 13.25 | 13.40 | 13.14 | 13.16 | 44,761,512 | -0.15(-1.16%) |
Aug 03, 2009 | 13.13 | 13.41 | 13.02 | 13.31 | 44,185,388 | +0.61(+4.78%) |
Jul 31, 2009 | 12.55 | 12.85 | 12.49 | 12.70 | 49,950,984 | +0.12(+0.93%) |
Jul 30, 2009 | 12.60 | 12.74 | 12.54 | 12.59 | 56,949,948 | +0.31(+2.51%) |
Jul 29, 2009 | 12.56 | 12.59 | 12.19 | 12.28 | 60,009,844 | -0.55(-4.25%) |
Jul 28, 2009 | 12.91 | 13.01 | 12.63 | 12.82 | 46,912,116 | -0.26(-1.98%) |
Jul 27, 2009 | 13.10 | 13.20 | 12.88 | 13.08 | 31,526,674 | +0.00(+0.02%) |
Jul 24, 2009 | 13.04 | 13.17 | 12.92 | 13.08 | 30,196,192 | -0.03(-0.26%) |
Jul 23, 2009 | 12.75 | 13.29 | 12.67 | 13.11 | 52,427,884 | +0.43(+3.43%) |
Jul 22, 2009 | 12.62 | 12.86 | 12.55 | 12.68 | 39,835,976 | -0.13(-1.01%) |
Jul 21, 2009 | 12.96 | 13.02 | 12.56 | 12.81 | 44,307,028 | +0.02(+0.19%) |
Jul 20, 2009 | 12.70 | 12.85 | 12.57 | 12.78 | 48,435,928 | +0.46(+3.70%) |
Jul 17, 2009 | 12.27 | 12.39 | 12.06 | 12.33 | 49,616,740 | +0.19(+1.55%) |
Jul 16, 2009 | 11.91 | 12.24 | 11.86 | 12.14 | 39,938,092 | +0.14(+1.15%) |
Jul 15, 2009 | 11.66 | 12.05 | 11.64 | 12.00 | 62,691,164 | +0.63(+5.58%) |
Jul 14, 2009 | 11.53 | 11.63 | 11.23 | 11.37 | 46,140,080 | -0.03(-0.24%) |
Jul 13, 2009 | 11.06 | 11.40 | 11.02 | 11.39 | 50,219,012 | +0.23(+2.04%) |
Jul 10, 2009 | 10.92 | 11.22 | 10.79 | 11.17 | 47,564,972 | -0.00(-0.03%) |
Jul 09, 2009 | 11.11 | 11.32 | 10.85 | 11.17 | 50,076,592 | +0.25(+2.31%) |
Jul 08, 2009 | 11.11 | 11.28 | 10.57 | 10.92 | 96,597,304 | -0.21(-1.91%) |
Jul 07, 2009 | 11.46 | 11.48 | 11.08 | 11.13 | 56,103,852 | -0.40(-3.47%) |
Jul 06, 2009 | 11.55 | 11.57 | 11.21 | 11.53 | 71,923,544 | -0.48(-4.03%) |
Jul 02, 2009 | 12.15 | 12.47 | 11.92 | 12.01 | 52,137,460 | -0.46(-3.66%) |
Jul 01, 2009 | 12.94 | 12.99 | 12.43 | 12.47 | 56,452,704 | -0.15(-1.22%) |
Jun 30, 2009 | 12.96 | 13.00 | 12.45 | 12.62 | 47,355,452 | -0.12(-0.94%) |
Jun 29, 2009 | 12.73 | 12.85 | 12.61 | 12.74 | 39,486,888 | +0.16(+1.27%) |
Jun 26, 2009 | 12.50 | 12.73 | 12.40 | 12.58 | 43,570,760 | +0.15(+1.21%) |
Jun 25, 2009 | 11.95 | 12.51 | 11.94 | 12.43 | 65,673,884 | +0.46(+3.81%) |
Jun 24, 2009 | 12.19 | 12.36 | 11.86 | 11.98 | 59,502,732 | +0.08(+0.65%) |
Jun 23, 2009 | 11.70 | 11.99 | 11.58 | 11.90 | 59,501,212 | +0.39(+3.43%) |
Jun 22, 2009 | 12.07 | 12.07 | 11.50 | 11.50 | 74,164,224 | -0.91(-7.30%) |
Jun 19, 2009 | 12.50 | 12.61 | 12.34 | 12.41 | 51,450,220 | +0.15(+1.26%) |
Jun 18, 2009 | 12.47 | 12.52 | 12.21 | 12.26 | 61,072,460 | -0.15(-1.22%) |
Jun 17, 2009 | 12.51 | 12.61 | 12.16 | 12.41 | 68,408,192 | -0.25(-2.00%) |
Jun 16, 2009 | 13.24 | 13.29 | 12.63 | 12.66 | 68,347,192 | -0.32(-2.49%) |
Jun 15, 2009 | 13.26 | 13.31 | 12.79 | 12.98 | 53,543,888 | -0.55(-4.10%) |
Jun 12, 2009 | 13.51 | 13.67 | 13.45 | 13.54 | 47,033,752 | -0.37(-2.66%) |
Jun 11, 2009 | 13.49 | 14.17 | 13.39 | 13.91 | 58,380,688 | +0.53(+3.96%) |
Jun 10, 2009 | 13.56 | 13.62 | 13.11 | 13.38 | 57,908,920 | +0.07(+0.53%) |
Jun 09, 2009 | 13.49 | 13.56 | 13.13 | 13.31 | 49,451,272 | -0.01(-0.05%) |
Jun 08, 2009 | 13.09 | 13.47 | 12.97 | 13.31 | 54,882,388 | -0.01(-0.09%) |
Jun 05, 2009 | 13.68 | 13.74 | 13.12 | 13.32 | 72,829,864 | -0.12(-0.89%) |
Jun 04, 2009 | 13.05 | 13.50 | 13.03 | 13.44 | 65,413,456 | +0.52(+4.00%) |
Jun 03, 2009 | 13.51 | 13.53 | 12.73 | 12.93 | 101,343,168 | -0.90(-6.50%) |
Jun 02, 2009 | 13.94 | 14.09 | 13.68 | 13.83 | 87,229,736 | -0.23(-1.64%) |
Jun 01, 2009 | 13.97 | 14.20 | 13.92 | 14.06 | 67,348,640 | +0.50(+3.66%) |
May 29, 2009 | 13.77 | 13.95 | 13.45 | 13.56 | 67,156,224 | +0.16(+1.20%) |
May 28, 2009 | 13.17 | 13.40 | 12.96 | 13.40 | 63,513,068 | +0.50(+3.89%) |
May 27, 2009 | 13.12 | 13.23 | 12.81 | 12.90 | 66,981,100 | -0.02(-0.12%) |
May 26, 2009 | 12.38 | 12.92 | 12.33 | 12.92 | 66,720,848 | +0.42(+3.33%) |
May 22, 2009 | 12.51 | 12.69 | 12.37 | 12.50 | 42,845,024 | +0.22(+1.78%) |
May 21, 2009 | 12.34 | 12.42 | 12.10 | 12.28 | 57,782,064 | -0.33(-2.64%) |
May 20, 2009 | 12.64 | 12.93 | 12.56 | 12.61 | 66,277,208 | +0.23(+1.89%) |
May 19, 2009 | 12.22 | 12.59 | 12.09 | 12.38 | 64,712,196 | +0.24(+2.00%) |
May 18, 2009 | 11.58 | 12.14 | 11.55 | 12.14 | 61,074,256 | +0.74(+6.46%) |
May 15, 2009 | 11.68 | 11.73 | 11.31 | 11.40 | 44,011,464 | -0.28(-2.40%) |
May 14, 2009 | 11.53 | 11.72 | 11.38 | 11.68 | 47,351,844 | +0.18(+1.53%) |
May 13, 2009 | 11.77 | 11.81 | 11.43 | 11.50 | 58,088,300 | -0.56(-4.62%) |
May 12, 2009 | 12.60 | 12.65 | 11.92 | 12.06 | 72,207,328 | -0.25(-2.05%) |
May 11, 2009 | 12.17 | 12.41 | 11.98 | 12.31 | 50,538,312 | -0.01(-0.05%) |
May 08, 2009 | 12.22 | 12.44 | 11.99 | 12.32 | 71,256,288 | +0.61(+5.21%) |
May 07, 2009 | 12.35 | 12.35 | 11.64 | 11.71 | 63,781,788 | -0.31(-2.61%) |
May 06, 2009 | 11.92 | 12.23 | 11.86 | 12.03 | 90,339,344 | +0.37(+3.17%) |
May 05, 2009 | 11.66 | 11.74 | 2.495 | 11.66 | 72,468,328 | +0.05(+0.45%) |
May 04, 2009 | 11.39 | 11.64 | 11.38 | 11.60 | 94,591,672 | +0.82(+7.57%) |
May 01, 2009 | 10.36 | 11.02 | 10.36 | 10.79 | 53,076,884 | +0.45(+4.32%) |
Apr 30, 2009 | 10.58 | 10.69 | 10.31 | 10.34 | 52,812,940 | -0.06(-0.59%) |
Apr 29, 2009 | 10.16 | 10.57 | 10.10 | 10.40 | 46,592,740 | +0.41(+4.13%) |
Apr 28, 2009 | 9.804 | 10.10 | 9.715 | 9.989 | 42,879,024 | +0.06(+0.56%) |
Apr 27, 2009 | 10.08 | 10.12 | 9.801 | 9.934 | 65,344,812 | -0.39(-3.76%) |
Apr 24, 2009 | 10.42 | 10.46 | 10.17 | 10.32 | 64,839,604 | +0.16(+1.58%) |
Apr 23, 2009 | 10.06 | 10.21 | 9.980 | 10.16 | 54,084,848 | +0.22(+2.20%) |
Apr 22, 2009 | 9.992 | 10.16 | 9.844 | 9.943 | 53,468,688 | -0.10(-1.04%) |
Apr 21, 2009 | 9.749 | 10.09 | 9.561 | 10.05 | 50,834,084 | +0.14(+1.43%) |
Apr 20, 2009 | 10.21 | 10.24 | 9.863 | 9.906 | 63,640,340 | -0.60(-5.74%) |
Apr 17, 2009 | 10.70 | 10.75 | 10.44 | 10.51 | 52,651,608 | -0.17(-1.56%) |
Apr 16, 2009 | 10.69 | 10.80 | 10.58 | 10.68 | 60,600,600 | +0.08(+0.76%) |
Apr 15, 2009 | 10.68 | 10.73 | 10.40 | 10.60 | 65,424,416 | -0.21(-1.94%) |
Apr 14, 2009 | 10.93 | 11.21 | 10.76 | 10.81 | 57,308,500 | -0.25(-2.28%) |
Apr 13, 2009 | 10.91 | 11.14 | 10.88 | 11.06 | 51,887,296 | -0.03(-0.25%) |
Apr 09, 2009 | 10.79 | 11.11 | 10.73 | 11.09 | 102,418,728 | +0.52(+4.93%) |
Apr 08, 2009 | 10.59 | 10.69 | 10.33 | 10.56 | 47,297,740 | +0.06(+0.53%) |
Apr 07, 2009 | 10.46 | 10.62 | 10.36 | 10.51 | 50,490,460 | -0.06(-0.53%) |
Apr 06, 2009 | 10.55 | 10.63 | 10.44 | 10.56 | 58,201,420 | -0.25(-2.28%) |
Apr 03, 2009 | 10.59 | 10.88 | 10.53 | 10.81 | 79,959,944 | +0.19(+1.83%) |
Apr 02, 2009 | 10.43 | 10.77 | 10.43 | 10.62 | 89,133,568 | +0.70(+7.08%) |
Apr 01, 2009 | 9.290 | 9.977 | 9.290 | 9.915 | 64,680,452 | +0.53(+5.64%) |
Mar 31, 2009 | 9.684 | 9.715 | 9.385 | 9.385 | 70,017,720 | -0.11(-1.20%) |
Mar 30, 2009 | 9.622 | 9.653 | 9.318 | 9.499 | 65,692,428 | -1.03(-9.82%) |
Mar 26, 2009 | 10.72 | 10.87 | 10.44 | 10.53 | 86,096,648 | -0.06(-0.58%) |
Mar 25, 2009 | 10.49 | 10.69 | 10.19 | 10.60 | 97,959,824 | +0.15(+1.47%) |
Mar 24, 2009 | 10.54 | 10.67 | 10.25 | 10.44 | 91,614,368 | -0.34(-3.11%) |
Mar 23, 2009 | 10.55 | 10.80 | 10.52 | 10.78 | 97,598,360 | +0.84(+8.43%) |
Mar 20, 2009 | 9.915 | 10.36 | 9.860 | 9.940 | 117,362,160 | -0.11(-1.07%) |
Mar 19, 2009 | 9.903 | 10.15 | 9.872 | 10.05 | 126,405,664 | +0.50(+5.19%) |
Mar 18, 2009 | 9.333 | 9.672 | 9.013 | 9.552 | 96,760,248 | +0.17(+1.77%) |
Mar 17, 2009 | 9.022 | 9.391 | 8.914 | 9.385 | 75,115,920 | +0.33(+3.67%) |
Mar 16, 2009 | 9.302 | 9.487 | 9.034 | 9.053 | 102,505,832 | -0.21(-2.23%) |
Mar 13, 2009 | 9.318 | 9.364 | 9.037 | 9.259 | 0 | +0.06(+0.64%) |
Mar 12, 2009 | 8.877 | 9.250 | 8.788 | 9.200 | 87,864,448 | +0.35(+4.00%) |
Mar 11, 2009 | 8.963 | 9.077 | 8.677 | 8.846 | 95,825,608 | -0.00(-0.03%) |
Mar 10, 2009 | 8.486 | 8.911 | 8.474 | 8.849 | 117,468,880 | +0.66(+8.05%) |
Mar 09, 2009 | 8.079 | 8.507 | 7.975 | 8.190 | 106,290,016 | -0.04(-0.49%) |
Mar 06, 2009 | 8.440 | 8.742 | 7.938 | 8.230 | 0 | -0.07(-0.85%) |
Mar 05, 2009 | 8.218 | 8.588 | 8.153 | 8.301 | 104,182,936 | -0.18(-2.18%) |
Mar 04, 2009 | 8.138 | 8.609 | 8.135 | 8.486 | 134,140,320 | +0.73(+9.37%) |
Mar 02, 2009 | 8.224 | 8.239 | 7.722 | 7.759 | 104,268,488 | -0.78(-9.16%) |
Feb 27, 2009 | 8.307 | 8.806 | 8.169 | 8.541 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.637 | 8.896 | 8.547 | 8.621 | 92,901,472 | +0.23(+2.79%) |
Feb 25, 2009 | 8.239 | 8.609 | 7.968 | 8.387 | 112,712,144 | +0.13(+1.53%) |
Feb 24, 2009 | 7.787 | 8.329 | 7.707 | 8.261 | 87,201,296 | +0.57(+7.41%) |
Feb 23, 2009 | 8.335 | 8.403 | 7.654 | 7.691 | 77,618,232 | -0.49(-5.99%) |
Feb 20, 2009 | 8.089 | 8.304 | 7.904 | 8.181 | 97,719,512 | -0.23(-2.71%) |
Feb 19, 2009 | 8.455 | 8.640 | 8.363 | 8.409 | 80,167,760 | +0.15(+1.79%) |
Feb 18, 2009 | 8.655 | 8.674 | 8.119 | 8.261 | 97,977,200 | -0.29(-3.35%) |
Feb 17, 2009 | 8.905 | 8.917 | 8.492 | 8.547 | 92,350,104 | -0.68(-7.41%) |
Feb 13, 2009 | 9.025 | 9.351 | 9.025 | 9.231 | 92,671,528 | +0.15(+1.70%) |
Feb 12, 2009 | 8.686 | 9.102 | 8.544 | 9.077 | 93,114,384 | +0.08(+0.86%) |
Feb 11, 2009 | 9.093 | 9.296 | 8.723 | 9.000 | 99,099,440 | +0.16(+1.85%) |
Feb 10, 2009 | 9.339 | 9.579 | 8.689 | 8.837 | 123,699,424 | -0.47(-5.09%) |
Feb 09, 2009 | 9.268 | 9.641 | 9.167 | 9.311 | 112,860,176 | +0.14(+1.48%) |
Feb 06, 2009 | 8.563 | 9.220 | 8.551 | 9.176 | 104,354,336 | +0.52(+6.05%) |
Feb 05, 2009 | 8.301 | 8.658 | 8.089 | 8.652 | 97,593,640 | +0.26(+3.08%) |
Feb 04, 2009 | 8.440 | 8.732 | 8.224 | 8.393 | 83,369,680 | +0.11(+1.38%) |
Feb 03, 2009 | 8.024 | 8.353 | 7.925 | 8.279 | 60,621,112 | +0.30(+3.70%) |
Feb 02, 2009 | 7.781 | 8.095 | 7.734 | 7.984 | 62,226,340 | -0.09(-1.07%) |
Jan 30, 2009 | 8.199 | 8.341 | 8.039 | 8.070 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.076 | 8.221 | 7.965 | 8.079 | 81,804,416 | -0.14(-1.69%) |
Jan 28, 2009 | 7.777 | 8.350 | 7.777 | 8.218 | 109,554,656 | +0.70(+9.25%) |
Jan 27, 2009 | 7.605 | 7.676 | 7.405 | 7.522 | 61,285,280 | -0.01(-0.12%) |
Jan 26, 2009 | 7.534 | 7.836 | 7.408 | 7.531 | 65,522,620 | -0.04(-0.53%) |
Jan 23, 2009 | 7.106 | 7.694 | 7.060 | 7.571 | 72,887,280 | +0.09(+1.19%) |
Jan 22, 2009 | 7.500 | 7.593 | 7.192 | 7.482 | 82,110,800 | -0.26(-3.42%) |
Jan 21, 2009 | 7.359 | 7.793 | 7.257 | 7.747 | 85,164,632 | +0.66(+9.30%) |
Jan 20, 2009 | 7.540 | 7.602 | 7.054 | 7.087 | 71,811,448 | -0.61(-7.92%) |
Jan 16, 2009 | 7.762 | 7.821 | 7.454 | 7.697 | 85,028,536 | +0.18(+2.33%) |
Jan 15, 2009 | 7.269 | 7.593 | 6.844 | 7.522 | 103,294,840 | +0.35(+4.94%) |
Jan 14, 2009 | 7.460 | 7.540 | 7.060 | 7.168 | 81,299,024 | -0.58(-7.48%) |
Jan 13, 2009 | 7.528 | 7.971 | 7.509 | 7.747 | 63,820,116 | +0.12(+1.62%) |
Jan 12, 2009 | 8.008 | 8.058 | 7.528 | 7.623 | 67,103,260 | -0.68(-8.16%) |
Jan 09, 2009 | 8.452 | 8.529 | 8.079 | 8.301 | 51,887,300 | -0.04(-0.48%) |
Jan 08, 2009 | 7.984 | 8.378 | 7.833 | 8.341 | 65,898,016 | +0.35(+4.44%) |
Jan 07, 2009 | 8.320 | 8.360 | 7.882 | 7.987 | 63,992,380 | -0.70(-8.02%) |
Jan 06, 2009 | 8.603 | 8.825 | 8.418 | 8.683 | 101,536,536 | +0.39(+4.64%) |
Jan 05, 2009 | 7.870 | 8.520 | 7.870 | 8.298 | 85,288,448 | +0.30(+3.78%) |
Jan 02, 2009 | 7.463 | 8.089 | 7.457 | 7.996 | 0 | +0.45(+6.00%) |
Jan 01, 2009 | 7.245 | 7.655 | 7.195 | 7.543 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.245 | 7.655 | 7.195 | 7.543 | 38,838,048 | +0.23(+3.20%) |
Dec 30, 2008 | 6.798 | 7.312 | 6.798 | 7.309 | 41,710,788 | +0.41(+5.94%) |
Dec 29, 2008 | 7.007 | 7.047 | 6.730 | 6.900 | 34,868,092 | -0.05(-0.67%) |
Dec 26, 2008 | 6.841 | 7.004 | 6.779 | 6.946 | 20,345,326 | +0.08(+1.17%) |
Dec 24, 2008 | 6.773 | 6.915 | 6.607 | 6.866 | 16,777,422 | +0.18(+2.67%) |
Dec 23, 2008 | 6.832 | 6.927 | 6.641 | 6.687 | 50,998,092 | -0.05(-0.73%) |
Dec 22, 2008 | 7.214 | 7.300 | 6.613 | 6.736 | 63,850,356 | -0.47(-6.54%) |
Dec 19, 2008 | 7.260 | 7.420 | 7.060 | 7.208 | 63,564,552 | +0.10(+1.43%) |
Dec 18, 2008 | 7.700 | 7.710 | 6.983 | 7.106 | 94,940,080 | -0.51(-6.64%) |
Dec 17, 2008 | 7.614 | 7.947 | 7.556 | 7.611 | 100,729,208 | -0.35(-4.45%) |
Dec 16, 2008 | 7.414 | 7.990 | 7.352 | 7.965 | 95,847,664 | +0.77(+10.70%) |
Dec 15, 2008 | 7.334 | 7.556 | 7.035 | 7.195 | 96,900,880 | +0.09(+1.30%) |
Dec 12, 2008 | 6.779 | 7.161 | 6.709 | 7.103 | 81,250,240 | +0.05(+0.74%) |
Dec 11, 2008 | 6.924 | 7.707 | 6.893 | 7.051 | 135,677,792 | +0.25(+3.67%) |
Dec 10, 2008 | 6.259 | 6.878 | 6.237 | 6.801 | 105,677,376 | +0.81(+13.52%) |
Dec 09, 2008 | 5.877 | 6.342 | 5.837 | 5.991 | 81,311,704 | +0.03(+0.57%) |
Dec 08, 2008 | 5.711 | 6.096 | 5.711 | 5.957 | 86,480,504 | +0.43(+7.80%) |
Dec 05, 2008 | 5.119 | 5.563 | 4.867 | 5.526 | 85,047,272 | +0.24(+4.55%) |
Dec 04, 2008 | 5.637 | 5.766 | 5.178 | 5.286 | 66,692,632 | -0.46(-8.04%) |
Dec 03, 2008 | 5.477 | 5.791 | 5.313 | 5.748 | 84,763,360 | +0.07(+1.25%) |
Dec 02, 2008 | 5.624 | 5.806 | 5.406 | 5.677 | 62,653,296 | +0.17(+3.08%) |
Dec 01, 2008 | 5.899 | 5.929 | 5.470 | 5.507 | 72,432,896 | -0.94(-14.61%) |
Nov 28, 2008 | 6.348 | 6.499 | 6.253 | 6.450 | 31,695,278 | -0.36(-5.33%) |
Nov 26, 2008 | 6.062 | 6.823 | 5.948 | 6.813 | 83,890,288 | +0.81(+13.44%) |
Nov 25, 2008 | 6.265 | 6.299 | 5.766 | 6.006 | 93,148,600 | +0.06(+0.98%) |
Nov 24, 2008 | 5.594 | 6.120 | 5.594 | 5.948 | 135,599,472 | +0.59(+10.98%) |
Nov 21, 2008 | 5.372 | 5.483 | 4.928 | 5.359 | 126,397,336 | +0.76(+16.47%) |
Nov 20, 2008 | 5.329 | 5.403 | 4.537 | 4.602 | 136,434,384 | -0.90(-16.35%) |
Nov 19, 2008 | 6.108 | 6.259 | 5.477 | 5.501 | 92,968,600 | -0.80(-12.67%) |
Nov 18, 2008 | 6.585 | 6.733 | 6.028 | 6.299 | 83,752,248 | -0.27(-4.08%) |
Nov 17, 2008 | 6.530 | 6.835 | 6.391 | 6.567 | 70,459,104 | -0.04(-0.61%) |
Nov 14, 2008 | 6.878 | 7.115 | 6.570 | 6.607 | 99,525,560 | -0.77(-10.48%) |
Nov 13, 2008 | 6.826 | 7.402 | 6.197 | 7.380 | 132,831,440 | +0.63(+9.36%) |
Nov 12, 2008 | 7.392 | 7.395 | 6.582 | 6.749 | 95,516,040 | -1.15(-14.55%) |
Nov 11, 2008 | 8.089 | 8.193 | 7.670 | 7.898 | 71,562,416 | -0.48(-5.77%) |
Nov 10, 2008 | 8.732 | 8.840 | 8.055 | 8.381 | 76,516,040 | +0.14(+1.64%) |
Nov 07, 2008 | 8.008 | 8.347 | 7.774 | 8.246 | 78,511,480 | +0.59(+7.77%) |
Nov 06, 2008 | 8.335 | 8.369 | 7.460 | 7.651 | 96,846,168 | -0.68(-8.20%) |
Nov 05, 2008 | 8.911 | 9.231 | 8.255 | 8.335 | 98,937,176 | -1.08(-11.51%) |
Nov 04, 2008 | 8.369 | 9.508 | 8.363 | 9.419 | 121,280,696 | +1.30(+15.97%) |
Nov 03, 2008 | 8.159 | 8.283 | 7.839 | 8.122 | 61,107,588 | -0.16(-1.93%) |
Oct 31, 2008 | 7.885 | 8.498 | 7.740 | 8.283 | 106,886,752 | -0.04(-0.48%) |
Oct 30, 2008 | 7.836 | 8.393 | 7.827 | 8.323 | 120,732,272 | +0.87(+11.61%) |
Oct 29, 2008 | 6.915 | 7.885 | 6.841 | 7.457 | 135,992,560 | +0.53(+7.60%) |
Oct 28, 2008 | 6.465 | 6.930 | 6.025 | 6.930 | 128,174,968 | +0.88(+14.56%) |
Oct 27, 2008 | 6.379 | 6.573 | 6.019 | 6.049 | 116,116,512 | -0.43(-6.70%) |
Oct 24, 2008 | 6.410 | 7.014 | 6.207 | 6.484 | 140,285,712 | -0.94(-12.62%) |
Oct 23, 2008 | 7.072 | 7.731 | 6.887 | 7.420 | 118,801,224 | +0.29(+4.06%) |
Oct 22, 2008 | 7.657 | 7.768 | 6.684 | 7.131 | 120,648,736 | -1.14(-13.75%) |
Oct 21, 2008 | 8.406 | 8.723 | 8.024 | 8.267 | 108,003,488 | -0.70(-7.77%) |
Oct 20, 2008 | 8.424 | 9.031 | 8.424 | 8.963 | 100,854,232 | +0.89(+11.03%) |
Oct 17, 2008 | 7.740 | 8.812 | 7.494 | 8.073 | 122,938,856 | +0.20(+2.58%) |
Oct 16, 2008 | 7.956 | 8.239 | 7.084 | 7.870 | 185,319,872 | +0.15(+1.91%) |
Oct 15, 2008 | 9.284 | 9.321 | 7.673 | 7.722 | 144,466,656 | -2.32(-23.07%) |
Oct 14, 2008 | 10.77 | 11.00 | 9.499 | 10.04 | 147,200,704 | -0.43(-4.15%) |
Oct 13, 2008 | 9.068 | 10.52 | 8.563 | 10.47 | 128,108,352 | +2.43(+30.27%) |
Oct 10, 2008 | 7.774 | 8.668 | 7.315 | 8.039 | 169,352,016 | -0.46(-5.40%) |
Oct 09, 2008 | 9.687 | 10.09 | 8.483 | 8.498 | 125,208,168 | -0.67(-7.35%) |
Oct 08, 2008 | 8.172 | 9.890 | 8.153 | 9.173 | 197,574,240 | -0.03(-0.37%) |
Oct 07, 2008 | 10.69 | 10.95 | 9.207 | 9.207 | 131,599,544 | -1.33(-12.60%) |
Oct 06, 2008 | 10.11 | 10.57 | 8.680 | 10.53 | 159,237,632 | -0.78(-6.86%) |
Oct 03, 2008 | 12.05 | 12.80 | 11.27 | 11.31 | 93,675,440 | -0.42(-3.57%) |
Oct 02, 2008 | 12.77 | 12.77 | 11.40 | 11.73 | 116,847,504 | -1.66(-12.42%) |