Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.52 | 12.76 | 12.49 | 12.54 | 9,035,358 | +0.06(+0.45%) |
Sep 29, 2009 | 12.58 | 12.65 | 12.41 | 12.48 | 2,825,777 | -0.00(-0.00%) |
Sep 28, 2009 | 12.19 | 12.51 | 12.19 | 12.48 | 2,632,735 | +0.23(+1.84%) |
Sep 25, 2009 | 12.50 | 12.60 | 12.24 | 12.26 | 5,973,309 | -0.34(-2.70%) |
Sep 24, 2009 | 12.81 | 12.85 | 12.47 | 12.60 | 4,270,235 | -0.14(-1.10%) |
Sep 23, 2009 | 13.00 | 13.00 | 12.73 | 12.74 | 5,173,722 | -0.19(-1.46%) |
Sep 22, 2009 | 13.09 | 13.09 | 12.86 | 12.93 | 10,915,635 | -0.02(-0.15%) |
Sep 21, 2009 | 13.04 | 13.04 | 12.77 | 12.94 | 4,226,200 | -0.17(-1.30%) |
Sep 18, 2009 | 13.37 | 13.37 | 13.08 | 13.11 | 5,145,856 | +0.02(+0.14%) |
Sep 17, 2009 | 12.89 | 13.31 | 12.87 | 13.10 | 4,988,094 | +0.37(+2.88%) |
Sep 16, 2009 | 12.80 | 13.07 | 12.67 | 12.73 | 9,088,676 | -0.05(-0.39%) |
Sep 15, 2009 | 12.63 | 12.87 | 12.63 | 12.78 | 13,877,160 | +0.09(+0.72%) |
Sep 14, 2009 | 12.52 | 12.75 | 12.51 | 12.69 | 5,409,794 | -0.03(-0.22%) |
Sep 11, 2009 | 12.73 | 12.87 | 12.65 | 12.71 | 2,943,177 | +0.00(+0.01%) |
Sep 10, 2009 | 12.72 | 12.83 | 12.43 | 12.71 | 14,482,853 | -0.09(-0.74%) |
Sep 09, 2009 | 12.67 | 12.90 | 12.62 | 12.81 | 7,315,510 | +0.17(+1.32%) |
Sep 08, 2009 | 12.57 | 12.74 | 12.53 | 12.64 | 7,023,520 | +0.15(+1.16%) |
Sep 04, 2009 | 12.11 | 12.64 | 12.08 | 12.49 | 6,162,341 | +0.38(+3.10%) |
Sep 03, 2009 | 11.91 | 12.15 | 11.90 | 12.12 | 6,556,898 | +0.25(+2.07%) |
Sep 02, 2009 | 11.58 | 11.91 | 11.51 | 11.87 | 5,012,487 | +0.24(+2.08%) |
Sep 01, 2009 | 11.76 | 12.10 | 11.63 | 11.63 | 4,675,458 | -0.24(-2.03%) |
Aug 31, 2009 | 11.75 | 11.92 | 11.75 | 11.87 | 3,988,141 | -0.07(-0.56%) |
Aug 28, 2009 | 11.94 | 11.98 | 11.72 | 11.94 | 4,142,361 | -0.01(-0.07%) |
Aug 27, 2009 | 12.03 | 12.05 | 11.90 | 11.95 | 3,449,604 | -0.08(-0.64%) |
Aug 26, 2009 | 11.90 | 12.08 | 11.86 | 12.03 | 4,626,128 | +0.08(+0.63%) |
Aug 25, 2009 | 12.21 | 12.28 | 11.89 | 11.95 | 3,324,144 | -0.14(-1.12%) |
Aug 24, 2009 | 12.06 | 12.23 | 11.97 | 12.09 | 7,101,459 | +0.19(+1.63%) |
Aug 21, 2009 | 12.11 | 12.11 | 11.85 | 11.89 | 4,805,299 | -0.01(-0.10%) |
Aug 20, 2009 | 11.89 | 12.05 | 11.83 | 11.90 | 3,090,974 | -0.03(-0.28%) |
Aug 19, 2009 | 11.66 | 12.06 | 11.66 | 11.94 | 3,107,128 | +0.09(+0.76%) |
Aug 18, 2009 | 11.63 | 11.92 | 11.58 | 11.85 | 4,154,018 | +0.38(+3.34%) |
Aug 17, 2009 | 11.71 | 11.76 | 11.41 | 11.47 | 4,347,885 | -0.58(-4.85%) |
Aug 14, 2009 | 12.12 | 12.13 | 11.90 | 12.05 | 3,858,706 | -0.04(-0.34%) |
Aug 13, 2009 | 12.14 | 12.21 | 12.01 | 12.09 | 5,234,124 | +0.10(+0.87%) |
Aug 12, 2009 | 11.79 | 12.08 | 11.79 | 11.99 | 2,432,004 | +0.13(+1.08%) |
Aug 11, 2009 | 11.90 | 12.02 | 11.74 | 11.86 | 5,284,864 | -0.07(-0.59%) |
Aug 10, 2009 | 12.06 | 12.14 | 11.85 | 11.93 | 6,117,887 | -0.19(-1.60%) |
Aug 07, 2009 | 12.30 | 12.30 | 11.92 | 12.12 | 4,440,094 | +0.03(+0.26%) |
Aug 06, 2009 | 12.10 | 12.15 | 11.97 | 12.09 | 5,666,800 | +0.06(+0.48%) |
Aug 05, 2009 | 11.76 | 12.20 | 11.57 | 12.03 | 13,544,829 | +0.40(+3.41%) |
Aug 04, 2009 | 11.71 | 11.85 | 11.54 | 11.63 | 4,160,757 | -0.22(-1.84%) |
Aug 03, 2009 | 11.63 | 11.90 | 11.60 | 11.85 | 5,114,221 | +0.37(+3.26%) |
Jul 31, 2009 | 11.48 | 11.62 | 11.39 | 11.48 | 4,427,825 | -0.02(-0.16%) |
Jul 30, 2009 | 11.57 | 11.67 | 11.47 | 11.50 | 4,286,437 | +0.17(+1.50%) |
Jul 29, 2009 | 11.50 | 11.50 | 11.22 | 11.33 | 7,248,430 | -0.21(-1.83%) |
Jul 28, 2009 | 11.66 | 11.73 | 11.17 | 11.54 | 19,959,142 | +0.08(+0.69%) |
Jul 27, 2009 | 11.41 | 11.61 | 11.33 | 11.46 | 8,563,818 | +0.11(+0.95%) |
Jul 24, 2009 | 11.06 | 11.37 | 11.06 | 11.35 | 6,012,990 | +0.19(+1.67%) |
Jul 23, 2009 | 10.67 | 11.21 | 10.65 | 11.17 | 12,856,329 | +0.44(+4.15%) |
Jul 22, 2009 | 10.60 | 10.83 | 10.60 | 10.72 | 5,507,092 | -0.02(-0.23%) |
Jul 21, 2009 | 10.93 | 10.93 | 10.57 | 10.75 | 4,923,868 | +0.03(+0.33%) |
Jul 20, 2009 | 10.62 | 10.76 | 10.49 | 10.71 | 5,534,835 | +0.10(+0.93%) |
Jul 17, 2009 | 10.67 | 10.84 | 10.47 | 10.61 | 8,831,567 | -0.04(-0.40%) |
Jul 16, 2009 | 10.47 | 10.73 | 10.47 | 10.65 | 7,780,145 | +0.30(+2.88%) |
Jul 15, 2009 | 10.34 | 10.37 | 10.12 | 10.36 | 6,133,567 | +0.22(+2.14%) |
Jul 14, 2009 | 10.31 | 10.43 | 10.06 | 10.14 | 6,769,319 | -0.14(-1.36%) |
Jul 13, 2009 | 10.03 | 10.30 | 10.02 | 10.28 | 4,644,043 | +0.16(+1.54%) |
Jul 10, 2009 | 10.37 | 10.61 | 9.961 | 10.12 | 9,633,396 | -0.34(-3.21%) |
Jul 09, 2009 | 10.43 | 10.53 | 10.32 | 10.46 | 3,110,003 | +0.17(+1.70%) |
Jul 08, 2009 | 10.29 | 10.49 | 10.16 | 10.28 | 5,487,802 | -0.14(-1.35%) |
Jul 07, 2009 | 10.60 | 10.71 | 10.41 | 10.43 | 5,481,378 | -0.25(-2.33%) |
Jul 06, 2009 | 10.66 | 10.71 | 10.51 | 10.67 | 3,377,428 | -0.13(-1.18%) |
Jul 02, 2009 | 10.55 | 10.98 | 10.55 | 10.80 | 5,120,726 | +0.04(+0.38%) |
Jul 01, 2009 | 10.89 | 10.95 | 10.74 | 10.76 | 3,510,446 | -0.02(-0.18%) |
Jun 30, 2009 | 10.90 | 10.95 | 10.76 | 10.78 | 6,759,334 | -0.22(-2.00%) |
Jun 29, 2009 | 10.89 | 11.07 | 10.82 | 11.00 | 12,785,879 | -0.08(-0.71%) |
Jun 26, 2009 | 10.84 | 11.11 | 10.83 | 11.08 | 11,403,329 | +0.03(+0.25%) |
Jun 25, 2009 | 10.74 | 11.05 | 10.72 | 11.05 | 8,627,508 | +0.30(+2.76%) |
Jun 24, 2009 | 10.78 | 10.84 | 10.64 | 10.75 | 13,169,941 | +0.16(+1.48%) |
Jun 23, 2009 | 10.44 | 10.61 | 10.28 | 10.60 | 23,534,612 | +0.52(+5.14%) |
Jun 22, 2009 | 10.73 | 10.91 | 10.08 | 10.08 | 14,438,247 | -0.82(-7.56%) |
Jun 19, 2009 | 10.92 | 11.05 | 10.80 | 10.90 | 7,623,937 | +0.10(+0.89%) |
Jun 18, 2009 | 10.94 | 10.98 | 10.63 | 10.81 | 17,931,590 | -0.02(-0.20%) |
Jun 17, 2009 | 11.13 | 11.19 | 10.76 | 10.83 | 15,375,838 | -0.61(-5.36%) |
Jun 16, 2009 | 11.74 | 11.81 | 11.34 | 11.44 | 10,613,872 | -0.19(-1.64%) |
Jun 15, 2009 | 11.80 | 11.81 | 11.57 | 11.63 | 4,454,165 | -0.36(-3.02%) |
Jun 12, 2009 | 11.94 | 12.17 | 11.78 | 12.00 | 7,623,566 | -0.05(-0.41%) |
Jun 11, 2009 | 11.79 | 12.25 | 11.68 | 12.05 | 10,276,211 | +0.37(+3.12%) |
Jun 10, 2009 | 11.75 | 11.91 | 11.49 | 11.68 | 8,785,799 | +0.02(+0.20%) |
Jun 09, 2009 | 11.46 | 11.70 | 11.33 | 11.66 | 7,040,108 | +0.24(+2.14%) |
Jun 08, 2009 | 11.28 | 11.45 | 11.18 | 11.41 | 5,606,715 | +0.02(+0.18%) |
Jun 05, 2009 | 11.65 | 11.66 | 11.26 | 11.39 | 7,493,773 | -0.16(-1.40%) |
Jun 04, 2009 | 11.40 | 11.68 | 11.33 | 11.55 | 11,597,354 | +0.23(+2.06%) |
Jun 03, 2009 | 11.33 | 11.34 | 10.78 | 11.32 | 25,455,012 | -0.30(-2.57%) |
Jun 02, 2009 | 11.65 | 11.82 | 11.48 | 11.62 | 8,298,820 | -0.06(-0.50%) |
Jun 01, 2009 | 11.55 | 11.78 | 11.52 | 11.68 | 13,672,991 | +0.39(+3.44%) |
May 29, 2009 | 11.54 | 11.58 | 11.20 | 11.29 | 21,149,394 | -0.11(-0.96%) |
May 28, 2009 | 11.71 | 11.81 | 11.36 | 11.40 | 15,732,020 | -0.12(-1.05%) |
May 27, 2009 | 11.96 | 12.10 | 11.52 | 11.52 | 16,432,301 | -0.56(-4.62%) |
May 26, 2009 | 11.56 | 12.10 | 11.56 | 12.08 | 9,247,105 | +0.33(+2.85%) |
May 22, 2009 | 11.78 | 11.97 | 11.62 | 11.74 | 9,022,284 | +0.12(+1.05%) |
May 21, 2009 | 11.64 | 11.67 | 11.38 | 11.62 | 15,600,075 | -0.22(-1.82%) |
May 20, 2009 | 12.08 | 12.30 | 11.82 | 11.84 | 14,297,073 | -0.02(-0.20%) |
May 19, 2009 | 11.92 | 12.15 | 11.82 | 11.86 | 14,924,332 | -0.11(-0.95%) |
May 18, 2009 | 11.70 | 12.01 | 11.61 | 11.97 | 17,822,382 | +0.38(+3.25%) |
May 15, 2009 | 11.27 | 11.71 | 11.27 | 11.60 | 18,857,484 | +0.30(+2.66%) |
May 14, 2009 | 11.00 | 11.32 | 11.00 | 11.30 | 14,963,477 | +0.08(+0.71%) |
May 13, 2009 | 11.16 | 11.39 | 10.80 | 11.22 | 18,831,748 | +0.01(+0.13%) |
May 12, 2009 | 11.10 | 11.35 | 10.98 | 11.20 | 22,070,478 | +0.16(+1.46%) |
May 11, 2009 | 11.15 | 11.28 | 10.81 | 11.04 | 26,616,358 | +0.31(+2.86%) |
May 08, 2009 | 10.68 | 10.76 | 10.42 | 10.73 | 9,467,594 | +0.23(+2.20%) |
May 07, 2009 | 10.91 | 10.95 | 10.44 | 10.50 | 14,620,437 | -0.25(-2.29%) |
May 06, 2009 | 11.05 | 11.05 | 10.50 | 10.75 | 13,231,079 | -0.19(-1.74%) |
May 05, 2009 | 10.96 | 11.06 | 10.70 | 10.94 | 7,913,101 | -0.02(-0.17%) |
May 04, 2009 | 11.06 | 11.07 | 10.85 | 10.96 | 11,475,305 | +0.07(+0.66%) |
May 01, 2009 | 10.48 | 11.09 | 10.43 | 10.89 | 11,591,027 | +0.41(+3.90%) |
Apr 30, 2009 | 10.61 | 10.74 | 10.38 | 10.48 | 8,147,502 | -0.05(-0.43%) |
Apr 29, 2009 | 10.21 | 10.60 | 10.19 | 10.52 | 8,431,282 | +0.39(+3.85%) |
Apr 28, 2009 | 9.949 | 10.29 | 9.946 | 10.13 | 5,175,895 | -0.02(-0.21%) |
Apr 27, 2009 | 10.01 | 10.26 | 9.899 | 10.15 | 9,186,016 | -0.18(-1.77%) |
Apr 24, 2009 | 9.945 | 10.47 | 9.914 | 10.34 | 14,615,045 | +0.61(+6.25%) |
Apr 23, 2009 | 9.617 | 9.876 | 9.428 | 9.729 | 12,610,924 | +0.10(+1.07%) |
Apr 22, 2009 | 9.671 | 10.02 | 9.566 | 9.626 | 11,007,913 | -0.08(-0.82%) |
Apr 21, 2009 | 9.654 | 10.03 | 9.654 | 9.706 | 15,166,298 | -0.09(-0.95%) |
Apr 20, 2009 | 10.03 | 10.03 | 9.729 | 9.799 | 15,298,580 | -0.37(-3.66%) |
Apr 17, 2009 | 10.68 | 10.72 | 10.15 | 10.17 | 20,163,484 | -0.49(-4.60%) |
Apr 16, 2009 | 10.91 | 10.96 | 10.59 | 10.66 | 10,794,026 | -0.17(-1.57%) |
Apr 15, 2009 | 10.58 | 10.86 | 10.54 | 10.83 | 11,929,624 | +0.11(+1.06%) |
Apr 14, 2009 | 10.48 | 10.81 | 10.48 | 10.72 | 14,346,822 | +0.11(+1.01%) |
Apr 13, 2009 | 10.42 | 10.70 | 10.39 | 10.61 | 9,438,125 | -0.01(-0.08%) |
Apr 09, 2009 | 10.58 | 10.64 | 10.42 | 10.62 | 10,216,943 | +0.25(+2.43%) |
Apr 08, 2009 | 9.992 | 10.40 | 9.991 | 10.37 | 12,581,806 | +0.15(+1.42%) |
Apr 07, 2009 | 10.47 | 10.51 | 10.19 | 10.22 | 12,179,712 | -0.35(-3.32%) |
Apr 06, 2009 | 10.58 | 10.63 | 10.40 | 10.57 | 16,491,265 | -0.27(-2.46%) |
Apr 03, 2009 | 10.54 | 10.84 | 10.47 | 10.84 | 12,352,308 | +0.27(+2.57%) |
Apr 02, 2009 | 10.61 | 10.82 | 10.49 | 10.57 | 20,171,558 | +0.03(+0.26%) |
Apr 01, 2009 | 10.11 | 10.58 | 10.11 | 10.54 | 18,355,760 | +0.20(+1.90%) |
Mar 31, 2009 | 10.36 | 10.50 | 10.21 | 10.34 | 13,004,648 | +0.11(+1.05%) |
Mar 30, 2009 | 10.47 | 10.47 | 10.15 | 10.24 | 19,390,360 | -0.53(-4.88%) |
Mar 26, 2009 | 10.93 | 10.93 | 10.46 | 10.76 | 18,861,526 | +0.11(+1.07%) |
Mar 25, 2009 | 10.78 | 10.78 | 10.33 | 10.65 | 20,114,930 | +0.13(+1.27%) |
Mar 24, 2009 | 10.19 | 10.79 | 10.08 | 10.51 | 19,955,022 | +0.16(+1.56%) |
Mar 23, 2009 | 10.23 | 10.41 | 10.17 | 10.35 | 16,070,720 | +0.51(+5.19%) |
Mar 20, 2009 | 10.17 | 10.18 | 9.841 | 9.841 | 22,566,054 | -0.54(-5.21%) |
Mar 19, 2009 | 10.29 | 10.41 | 10.05 | 10.38 | 23,293,114 | +0.32(+3.22%) |
Mar 18, 2009 | 9.939 | 10.17 | 9.628 | 10.06 | 30,871,696 | +0.02(+0.22%) |
Mar 17, 2009 | 9.956 | 10.10 | 9.742 | 10.04 | 22,188,546 | +0.05(+0.47%) |
Mar 16, 2009 | 9.936 | 10.28 | 9.815 | 9.990 | 28,535,244 | +0.01(+0.13%) |
Mar 13, 2009 | 9.824 | 10.11 | 9.700 | 9.976 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.838 | 9.838 | 9.444 | 9.798 | 28,224,052 | -0.11(-1.14%) |
Mar 11, 2009 | 9.431 | 10.02 | 9.361 | 9.911 | 33,900,796 | +0.57(+6.09%) |
Mar 10, 2009 | 9.190 | 9.534 | 9.139 | 9.343 | 31,078,884 | +0.39(+4.37%) |
Mar 09, 2009 | 8.508 | 9.156 | 8.376 | 8.951 | 32,187,372 | +0.14(+1.60%) |
Mar 06, 2009 | 8.988 | 9.028 | 8.521 | 8.810 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 8.991 | 9.220 | 8.717 | 8.854 | 26,719,068 | -0.27(-2.95%) |
Mar 04, 2009 | 9.162 | 9.379 | 8.992 | 9.123 | 39,656,600 | +0.59(+6.90%) |
Mar 02, 2009 | 9.119 | 9.226 | 8.502 | 8.534 | 32,564,414 | -0.82(-8.77%) |
Feb 27, 2009 | 8.828 | 9.619 | 8.794 | 9.354 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.149 | 9.337 | 9.031 | 9.124 | 56,675,428 | +0.14(+1.59%) |
Feb 25, 2009 | 9.670 | 9.681 | 8.943 | 8.982 | 119,455,848 | +0.90(+11.14%) |
Feb 24, 2009 | 7.356 | 8.178 | 7.316 | 8.082 | 41,639,356 | +0.81(+11.16%) |
Feb 23, 2009 | 8.214 | 8.378 | 7.227 | 7.270 | 49,590,356 | -0.83(-10.27%) |
Feb 20, 2009 | 7.737 | 8.166 | 7.641 | 8.102 | 35,187,120 | +0.17(+2.16%) |
Feb 19, 2009 | 7.756 | 8.182 | 7.714 | 7.931 | 29,717,124 | +0.27(+3.53%) |
Feb 18, 2009 | 7.400 | 7.746 | 7.378 | 7.660 | 33,818,856 | +0.27(+3.66%) |
Feb 17, 2009 | 7.512 | 7.646 | 7.301 | 7.390 | 28,550,868 | -0.56(-7.06%) |
Feb 13, 2009 | 7.858 | 8.163 | 7.858 | 7.951 | 22,209,864 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 8.027 | 7.301 | 8.005 | 34,746,528 | +0.41(+5.44%) |
Feb 11, 2009 | 8.256 | 8.281 | 7.352 | 7.592 | 40,496,048 | -0.20(-2.59%) |
Feb 10, 2009 | 7.896 | 8.271 | 7.654 | 7.794 | 48,545,084 | +0.02(+0.30%) |
Feb 09, 2009 | 7.970 | 8.248 | 7.586 | 7.771 | 24,712,112 | -0.17(-2.18%) |
Feb 06, 2009 | 7.711 | 8.187 | 7.653 | 7.944 | 33,226,786 | +0.32(+4.18%) |
Feb 05, 2009 | 7.327 | 7.707 | 7.204 | 7.625 | 30,496,672 | +0.23(+3.05%) |
Feb 04, 2009 | 7.196 | 7.710 | 7.196 | 7.400 | 28,171,338 | +0.31(+4.30%) |
Feb 03, 2009 | 6.975 | 7.260 | 6.817 | 7.095 | 19,524,966 | +0.18(+2.54%) |
Feb 02, 2009 | 6.692 | 7.110 | 6.623 | 6.919 | 19,922,438 | +0.08(+1.23%) |
Jan 30, 2009 | 7.052 | 7.224 | 6.775 | 6.834 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 6.997 | 7.125 | 6.892 | 7.020 | 23,209,446 | -0.13(-1.75%) |
Jan 28, 2009 | 6.913 | 7.241 | 6.844 | 7.145 | 26,059,294 | +0.41(+6.11%) |
Jan 27, 2009 | 6.945 | 7.006 | 6.650 | 6.734 | 24,746,754 | -0.13(-1.91%) |
Jan 26, 2009 | 6.879 | 7.270 | 6.700 | 6.865 | 23,752,824 | +0.06(+0.92%) |
Jan 23, 2009 | 6.253 | 6.967 | 6.151 | 6.802 | 22,870,216 | +0.32(+5.01%) |
Jan 22, 2009 | 6.463 | 6.772 | 6.305 | 6.478 | 28,071,840 | -0.16(-2.39%) |
Jan 21, 2009 | 6.908 | 6.908 | 6.260 | 6.636 | 27,153,842 | -0.01(-0.22%) |
Jan 20, 2009 | 6.873 | 6.981 | 6.558 | 6.651 | 21,495,734 | -0.40(-5.73%) |
Jan 16, 2009 | 6.696 | 7.227 | 6.574 | 7.055 | 35,028,904 | +0.19(+2.73%) |
Jan 15, 2009 | 6.485 | 6.975 | 6.270 | 6.868 | 19,685,872 | +0.43(+6.73%) |
Jan 14, 2009 | 6.619 | 6.718 | 6.241 | 6.434 | 20,102,262 | -0.50(-7.19%) |
Jan 13, 2009 | 6.783 | 7.115 | 6.732 | 6.933 | 17,877,178 | +0.11(+1.60%) |
Jan 12, 2009 | 7.792 | 7.792 | 6.769 | 6.824 | 23,438,118 | -1.01(-12.95%) |
Jan 09, 2009 | 7.973 | 8.098 | 7.685 | 7.839 | 17,048,102 | -0.11(-1.39%) |
Jan 08, 2009 | 7.496 | 8.115 | 7.493 | 7.949 | 23,301,132 | +0.20(+2.61%) |
Jan 07, 2009 | 8.143 | 8.361 | 7.712 | 7.747 | 17,736,052 | -0.29(-3.60%) |
Jan 06, 2009 | 8.317 | 8.376 | 7.649 | 8.037 | 26,055,058 | -0.19(-2.35%) |
Jan 05, 2009 | 7.710 | 8.381 | 7.710 | 8.230 | 18,440,218 | +0.43(+5.54%) |
Jan 02, 2009 | 7.180 | 7.867 | 7.140 | 7.798 | 0 | +0.65(+9.09%) |
Jan 01, 2009 | 6.917 | 7.234 | 6.808 | 7.148 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.917 | 7.234 | 6.808 | 7.148 | 8,929,539 | +0.22(+3.21%) |
Dec 30, 2008 | 6.677 | 6.951 | 6.616 | 6.926 | 10,644,709 | +0.14(+1.99%) |
Dec 29, 2008 | 6.837 | 7.026 | 6.619 | 6.791 | 8,597,441 | -0.01(-0.21%) |
Dec 26, 2008 | 6.799 | 6.849 | 6.561 | 6.805 | 5,302,442 | +0.10(+1.50%) |
Dec 24, 2008 | 6.661 | 6.875 | 6.623 | 6.705 | 3,590,572 | -0.06(-0.84%) |
Dec 23, 2008 | 6.620 | 6.916 | 6.620 | 6.762 | 13,676,533 | +0.14(+2.18%) |
Dec 22, 2008 | 6.959 | 6.965 | 6.471 | 6.618 | 9,795,669 | -0.35(-5.03%) |
Dec 19, 2008 | 7.204 | 7.409 | 6.725 | 6.968 | 14,385,548 | -0.39(-5.30%) |
Dec 18, 2008 | 8.128 | 8.128 | 7.316 | 7.358 | 12,302,655 | -0.71(-8.83%) |
Dec 17, 2008 | 7.765 | 8.303 | 7.599 | 8.070 | 19,857,546 | +0.25(+3.22%) |
Dec 16, 2008 | 7.158 | 7.852 | 7.158 | 7.819 | 19,341,992 | +0.86(+12.42%) |
Dec 15, 2008 | 7.276 | 7.467 | 6.820 | 6.955 | 12,474,818 | -0.19(-2.65%) |
Dec 12, 2008 | 6.834 | 7.360 | 6.670 | 7.144 | 10,608,597 | +0.07(+1.01%) |
Dec 11, 2008 | 7.417 | 7.839 | 6.930 | 7.073 | 16,085,492 | -0.53(-7.00%) |
Dec 10, 2008 | 7.649 | 7.801 | 7.417 | 7.605 | 11,259,920 | +0.24(+3.24%) |
Dec 09, 2008 | 7.270 | 7.894 | 7.115 | 7.366 | 12,171,233 | -0.01(-0.14%) |
Dec 08, 2008 | 7.160 | 7.585 | 7.160 | 7.377 | 17,682,252 | +0.54(+7.82%) |
Dec 05, 2008 | 6.328 | 6.857 | 6.036 | 6.841 | 18,637,482 | +0.36(+5.49%) |
Dec 04, 2008 | 6.616 | 6.961 | 6.372 | 6.485 | 13,714,419 | -0.25(-3.71%) |
Dec 03, 2008 | 6.526 | 6.898 | 6.335 | 6.735 | 17,081,828 | +0.05(+0.81%) |
Dec 02, 2008 | 6.200 | 6.721 | 6.168 | 6.682 | 27,607,088 | +0.25(+3.91%) |
Dec 01, 2008 | 7.400 | 7.400 | 6.395 | 6.430 | 21,568,384 | -1.22(-15.98%) |
Nov 28, 2008 | 7.719 | 7.795 | 7.522 | 7.653 | 6,516,873 | -0.07(-0.94%) |
Nov 26, 2008 | 6.860 | 7.782 | 6.712 | 7.726 | 19,620,834 | +0.64(+9.10%) |
Nov 25, 2008 | 7.087 | 7.316 | 6.802 | 7.081 | 29,905,586 | +0.37(+5.50%) |
Nov 24, 2008 | 6.972 | 7.189 | 6.602 | 6.712 | 26,359,832 | -0.07(-1.03%) |
Nov 21, 2008 | 5.962 | 6.830 | 5.962 | 6.782 | 41,614,700 | +1.06(+18.44%) |
Nov 20, 2008 | 6.202 | 6.417 | 5.691 | 5.726 | 42,018,288 | -0.74(-11.49%) |
Nov 19, 2008 | 7.262 | 7.324 | 6.462 | 6.469 | 29,272,282 | -0.86(-11.71%) |
Nov 18, 2008 | 7.457 | 7.634 | 6.984 | 7.327 | 25,180,598 | -0.01(-0.10%) |
Nov 17, 2008 | 7.497 | 7.806 | 7.301 | 7.334 | 39,417,608 | -0.66(-8.24%) |
Nov 14, 2008 | 8.509 | 8.845 | 7.990 | 7.993 | 40,158,036 | -0.80(-9.07%) |
Nov 13, 2008 | 7.676 | 8.799 | 7.314 | 8.790 | 63,472,512 | +1.20(+15.74%) |
Nov 12, 2008 | 8.271 | 8.271 | 7.583 | 7.595 | 37,563,132 | -0.97(-11.34%) |
Nov 11, 2008 | 8.771 | 8.948 | 8.316 | 8.566 | 33,903,604 | -0.49(-5.43%) |
Nov 10, 2008 | 9.229 | 9.660 | 8.873 | 9.058 | 30,407,124 | +0.21(+2.38%) |
Nov 07, 2008 | 8.171 | 8.867 | 7.965 | 8.847 | 32,991,230 | +0.82(+10.18%) |
Nov 06, 2008 | 8.384 | 8.488 | 7.803 | 8.029 | 39,286,892 | -0.62(-7.16%) |
Nov 05, 2008 | 9.264 | 9.335 | 8.579 | 8.649 | 37,735,232 | -0.79(-8.34%) |
Nov 04, 2008 | 9.569 | 9.863 | 9.283 | 9.436 | 40,565,548 | +0.32(+3.54%) |
Nov 03, 2008 | 9.313 | 9.552 | 8.953 | 9.113 | 31,019,618 | -0.22(-2.37%) |
Oct 31, 2008 | 8.527 | 9.518 | 8.527 | 9.334 | 35,576,032 | +0.59(+6.75%) |
Oct 30, 2008 | 8.252 | 8.953 | 8.203 | 8.743 | 41,278,092 | +0.92(+11.81%) |
Oct 29, 2008 | 7.870 | 8.351 | 7.554 | 7.820 | 35,211,392 | -0.06(-0.70%) |
Oct 28, 2008 | 7.054 | 7.877 | 6.700 | 7.875 | 47,530,572 | +1.30(+19.69%) |
Oct 27, 2008 | 6.436 | 6.907 | 6.337 | 6.580 | 39,623,448 | +0.13(+1.94%) |
Oct 24, 2008 | 5.526 | 6.671 | 5.483 | 6.455 | 37,097,956 | -0.02(-0.36%) |
Oct 23, 2008 | 7.371 | 7.443 | 6.194 | 6.478 | 55,898,400 | -0.78(-10.69%) |
Oct 22, 2008 | 7.628 | 7.801 | 6.897 | 7.253 | 37,508,776 | -0.88(-10.82%) |
Oct 21, 2008 | 8.601 | 8.685 | 8.075 | 8.133 | 29,174,736 | -0.73(-8.27%) |
Oct 20, 2008 | 8.438 | 8.883 | 8.259 | 8.866 | 28,857,960 | +0.82(+10.15%) |
Oct 17, 2008 | 8.127 | 8.864 | 7.723 | 8.048 | 32,744,202 | -0.39(-4.65%) |
Oct 16, 2008 | 8.360 | 8.762 | 7.503 | 8.441 | 47,900,528 | +0.30(+3.73%) |
Oct 15, 2008 | 8.899 | 8.899 | 8.060 | 8.137 | 33,518,392 | -1.19(-12.79%) |
Oct 14, 2008 | 9.744 | 10.10 | 8.825 | 9.331 | 37,513,176 | -0.07(-0.74%) |
Oct 13, 2008 | 9.277 | 9.401 | 8.463 | 9.401 | 33,465,678 | +1.01(+12.10%) |
Oct 10, 2008 | 7.481 | 9.007 | 7.199 | 8.386 | 49,004,088 | +0.27(+3.30%) |
Oct 09, 2008 | 8.767 | 9.863 | 7.875 | 8.118 | 51,349,472 | -0.22(-2.58%) |
Oct 08, 2008 | 6.978 | 8.950 | 6.891 | 8.333 | 64,744,704 | +0.86(+11.52%) |
Oct 07, 2008 | 8.287 | 8.518 | 7.449 | 7.473 | 54,838,956 | -0.39(-4.97%) |
Oct 06, 2008 | 7.459 | 7.971 | 6.850 | 7.864 | 57,077,796 | -0.35(-4.25%) |
Oct 03, 2008 | 8.815 | 9.233 | 8.050 | 8.213 | 48,063,544 | -0.22(-2.62%) |
Oct 02, 2008 | 11.34 | 11.39 | 7.870 | 8.434 | 104,773,304 | -4.46(-34.57%) |