Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.75 | 11.93 | 11.64 | 11.82 | 3,502,628 | +0.12(+1.07%) |
Sep 29, 2009 | 11.74 | 11.97 | 11.61 | 11.69 | 3,006,249 | -0.03(-0.28%) |
Sep 28, 2009 | 11.52 | 11.86 | 11.47 | 11.73 | 2,830,833 | +0.25(+2.18%) |
Sep 25, 2009 | 11.50 | 11.75 | 11.31 | 11.48 | 3,097,999 | -0.17(-1.50%) |
Sep 24, 2009 | 12.10 | 12.18 | 11.51 | 11.65 | 5,148,722 | -0.44(-3.65%) |
Sep 23, 2009 | 12.29 | 12.40 | 12.07 | 12.09 | 4,180,668 | -0.11(-0.89%) |
Sep 22, 2009 | 12.39 | 12.39 | 12.14 | 12.20 | 4,607,690 | +0.17(+1.45%) |
Sep 21, 2009 | 12.32 | 12.36 | 11.96 | 12.03 | 4,309,236 | -0.46(-3.67%) |
Sep 18, 2009 | 12.55 | 12.73 | 12.46 | 12.48 | 6,475,276 | -0.04(-0.33%) |
Sep 17, 2009 | 12.14 | 12.63 | 12.07 | 12.53 | 13,784,613 | +0.74(+6.28%) |
Sep 16, 2009 | 11.87 | 12.48 | 11.64 | 11.79 | 10,843,326 | +0.14(+1.22%) |
Sep 15, 2009 | 11.69 | 11.69 | 11.50 | 11.64 | 8,445,888 | +0.04(+0.36%) |
Sep 14, 2009 | 11.13 | 11.71 | 11.08 | 11.60 | 7,140,613 | +0.31(+2.73%) |
Sep 11, 2009 | 11.43 | 11.55 | 11.20 | 11.29 | 5,369,242 | +0.06(+0.52%) |
Sep 10, 2009 | 11.49 | 11.53 | 11.18 | 11.24 | 7,801,717 | +0.43(+4.01%) |
Sep 09, 2009 | 10.75 | 11.00 | 10.64 | 10.80 | 4,654,648 | +0.25(+2.37%) |
Sep 08, 2009 | 10.50 | 10.62 | 10.37 | 10.55 | 3,784,263 | +0.33(+3.26%) |
Sep 04, 2009 | 10.21 | 10.32 | 10.04 | 10.22 | 2,348,080 | +0.07(+0.74%) |
Sep 03, 2009 | 10.20 | 10.21 | 10.04 | 10.15 | 2,177,625 | +0.13(+1.33%) |
Sep 02, 2009 | 10.19 | 10.27 | 9.996 | 10.01 | 3,115,937 | -0.18(-1.80%) |
Sep 01, 2009 | 10.61 | 10.77 | 10.02 | 10.20 | 5,156,768 | -0.53(-4.97%) |
Aug 31, 2009 | 10.81 | 10.81 | 10.59 | 10.73 | 2,620,890 | -0.17(-1.60%) |
Aug 28, 2009 | 11.01 | 11.01 | 10.75 | 10.90 | 3,167,292 | +0.03(+0.31%) |
Aug 27, 2009 | 10.81 | 10.95 | 10.57 | 10.87 | 3,804,512 | -0.03(-0.31%) |
Aug 26, 2009 | 10.79 | 11.03 | 10.70 | 10.90 | 3,933,521 | +0.19(+1.79%) |
Aug 25, 2009 | 11.04 | 11.07 | 10.70 | 10.71 | 5,898,234 | -0.17(-1.53%) |
Aug 24, 2009 | 11.61 | 11.62 | 10.75 | 10.88 | 6,548,883 | -0.44(-3.90%) |
Aug 21, 2009 | 11.30 | 11.44 | 11.15 | 11.32 | 4,023,752 | +0.12(+1.12%) |
Aug 20, 2009 | 11.07 | 11.33 | 11.02 | 11.19 | 4,089,806 | +0.24(+2.20%) |
Aug 19, 2009 | 10.78 | 11.09 | 10.73 | 10.95 | 3,111,530 | -0.04(-0.38%) |
Aug 18, 2009 | 11.11 | 11.26 | 10.99 | 11.00 | 2,792,862 | +0.03(+0.23%) |
Aug 17, 2009 | 11.20 | 11.54 | 10.72 | 10.97 | 4,607,552 | -0.72(-6.19%) |
Aug 14, 2009 | 11.90 | 12.01 | 11.59 | 11.69 | 3,381,047 | -0.30(-2.50%) |
Aug 13, 2009 | 12.38 | 12.38 | 11.82 | 11.99 | 3,829,394 | -0.14(-1.17%) |
Aug 12, 2009 | 11.96 | 12.24 | 11.74 | 12.14 | 3,518,854 | +0.10(+0.83%) |
Aug 11, 2009 | 12.25 | 12.39 | 11.94 | 12.04 | 3,444,739 | -0.37(-2.95%) |
Aug 10, 2009 | 12.12 | 12.53 | 11.94 | 12.40 | 5,596,676 | +0.51(+4.27%) |
Aug 07, 2009 | 12.07 | 12.24 | 11.65 | 11.89 | 4,599,052 | +0.24(+2.07%) |
Aug 06, 2009 | 12.74 | 12.80 | 10.61 | 11.65 | 8,658,855 | -0.80(-6.42%) |
Aug 05, 2009 | 10.98 | 12.48 | 10.90 | 12.45 | 13,195,798 | +1.74(+16.23%) |
Aug 04, 2009 | 11.14 | 11.19 | 10.61 | 10.71 | 6,005,560 | -0.58(-5.15%) |
Aug 03, 2009 | 9.605 | 11.38 | 9.489 | 11.29 | 9,131,553 | +1.92(+20.51%) |
Jul 31, 2009 | 9.580 | 9.713 | 9.347 | 9.372 | 1,798,873 | -0.12(-1.31%) |
Jul 30, 2009 | 9.280 | 9.727 | 9.214 | 9.497 | 2,336,304 | +0.37(+4.11%) |
Jul 29, 2009 | 9.597 | 9.597 | 9.097 | 9.122 | 2,736,119 | -0.47(-4.94%) |
Jul 28, 2009 | 9.539 | 9.697 | 9.354 | 9.597 | 1,431,471 | -0.12(-1.20%) |
Jul 27, 2009 | 9.747 | 9.863 | 9.405 | 9.713 | 1,274,848 | +0.07(+0.78%) |
Jul 24, 2009 | 9.555 | 9.697 | 9.297 | 9.638 | 581 | -0.02(-0.17%) |
Jul 23, 2009 | 9.081 | 9.938 | 9.072 | 9.655 | 4,237,296 | +0.62(+6.81%) |
Jul 22, 2009 | 8.665 | 9.189 | 8.506 | 9.039 | 2,029,968 | +0.32(+3.63%) |
Jul 21, 2009 | 8.814 | 8.989 | 8.690 | 8.723 | 1,657,012 | -0.13(-1.50%) |
Jul 20, 2009 | 8.764 | 8.914 | 8.640 | 8.856 | 1,573,963 | +0.21(+2.41%) |
Jul 17, 2009 | 8.690 | 8.798 | 8.373 | 8.648 | 2,212,609 | -0.16(-1.80%) |
Jul 16, 2009 | 8.315 | 8.898 | 8.240 | 8.806 | 2,593,243 | +0.51(+6.12%) |
Jul 15, 2009 | 8.115 | 8.490 | 8.082 | 8.298 | 2,522,680 | +0.41(+5.17%) |
Jul 14, 2009 | 7.716 | 7.990 | 7.653 | 7.890 | 2,525,453 | +0.28(+3.72%) |
Jul 13, 2009 | 7.408 | 7.649 | 7.358 | 7.607 | 3,702,795 | +0.34(+4.70%) |
Jul 10, 2009 | 7.225 | 7.374 | 7.183 | 7.266 | 2,518,672 | +0.04(+0.58%) |
Jul 09, 2009 | 7.283 | 7.399 | 7.183 | 7.225 | 2,992,556 | +0.07(+0.93%) |
Jul 08, 2009 | 8.015 | 8.015 | 7.108 | 7.158 | 6,271,167 | -0.84(-10.51%) |
Jul 07, 2009 | 8.490 | 8.598 | 7.940 | 7.999 | 2,703,772 | -0.47(-5.60%) |
Jul 06, 2009 | 8.914 | 9.006 | 8.365 | 8.473 | 2,444,704 | -0.45(-5.04%) |
Jul 02, 2009 | 8.873 | 9.156 | 8.873 | 8.923 | 1,710,985 | -0.07(-0.83%) |
Jul 01, 2009 | 8.923 | 9.047 | 8.848 | 8.997 | 1,322,898 | +0.22(+2.56%) |
Jun 30, 2009 | 9.039 | 9.181 | 8.764 | 8.773 | 1,717,277 | -0.26(-2.86%) |
Jun 29, 2009 | 9.139 | 9.289 | 8.997 | 9.031 | 1,373,301 | -0.02(-0.28%) |
Jun 26, 2009 | 9.147 | 9.422 | 9.014 | 9.056 | 2,033,140 | -0.17(-1.81%) |
Jun 25, 2009 | 9.489 | 9.555 | 9.056 | 9.222 | 2,297,475 | -0.10(-1.07%) |
Jun 24, 2009 | 9.297 | 9.530 | 9.247 | 9.322 | 1,552,379 | +0.13(+1.45%) |
Jun 23, 2009 | 9.522 | 9.522 | 8.923 | 9.189 | 2,888,826 | -0.28(-2.99%) |
Jun 22, 2009 | 9.797 | 9.822 | 9.322 | 9.472 | 2,220,627 | -0.45(-4.53%) |
Jun 19, 2009 | 9.330 | 10.06 | 9.330 | 9.921 | 3,542,197 | +0.64(+6.91%) |
Jun 18, 2009 | 9.156 | 9.322 | 9.097 | 9.280 | 1,280,619 | +0.13(+1.46%) |
Jun 17, 2009 | 9.289 | 9.330 | 8.914 | 9.147 | 1,912,493 | -0.15(-1.61%) |
Jun 16, 2009 | 9.455 | 9.613 | 9.231 | 9.297 | 2,057,029 | -0.13(-1.41%) |
Jun 15, 2009 | 9.572 | 9.572 | 9.239 | 9.430 | 1,959,386 | -0.23(-2.41%) |
Jun 12, 2009 | 9.838 | 9.946 | 9.547 | 9.663 | 2,861,625 | -0.11(-1.11%) |
Jun 11, 2009 | 9.139 | 9.988 | 9.139 | 9.772 | 6,476,163 | +0.66(+7.21%) |
Jun 10, 2009 | 9.355 | 9.355 | 8.997 | 9.114 | 1,817,861 | -0.04(-0.45%) |
Jun 09, 2009 | 9.389 | 9.422 | 8.931 | 9.156 | 2,792,385 | -0.07(-0.72%) |
Jun 08, 2009 | 9.397 | 9.439 | 9.164 | 9.222 | 7,837,124 | +0.13(+1.47%) |
Jun 05, 2009 | 9.131 | 9.197 | 8.773 | 9.089 | 2,810,366 | +0.12(+1.39%) |
Jun 04, 2009 | 8.714 | 9.056 | 8.673 | 8.964 | 1,976,946 | +0.26(+2.96%) |
Jun 03, 2009 | 8.997 | 9.156 | 8.681 | 8.706 | 2,516,172 | -0.28(-3.15%) |
Jun 02, 2009 | 9.131 | 9.314 | 8.739 | 8.989 | 3,220,150 | -0.19(-2.09%) |
Jun 01, 2009 | 9.314 | 9.439 | 8.964 | 9.181 | 4,296,301 | +0.07(+0.73%) |
May 29, 2009 | 9.372 | 9.489 | 8.973 | 9.114 | 2,698,949 | -0.22(-2.32%) |
May 28, 2009 | 9.355 | 9.439 | 9.156 | 9.330 | 6,914,107 | +0.07(+0.72%) |
May 27, 2009 | 9.497 | 9.655 | 9.114 | 9.264 | 4,661,732 | -0.27(-2.79%) |
May 26, 2009 | 9.089 | 9.730 | 9.089 | 9.530 | 3,669,351 | +0.21(+2.23%) |
May 22, 2009 | 9.231 | 9.372 | 9.072 | 9.322 | 1,910,987 | +0.35(+3.90%) |
May 21, 2009 | 9.164 | 9.430 | 8.848 | 8.973 | 3,438,255 | -0.35(-3.75%) |
May 20, 2009 | 9.813 | 10.15 | 9.214 | 9.322 | 3,362,948 | -0.31(-3.20%) |
May 19, 2009 | 10.23 | 10.28 | 9.580 | 9.630 | 3,215,284 | -0.49(-4.85%) |
May 18, 2009 | 9.838 | 10.29 | 9.738 | 10.12 | 3,840,736 | +0.53(+5.56%) |
May 15, 2009 | 9.497 | 9.855 | 9.480 | 9.588 | 2,299,912 | -0.06(-0.60%) |
May 14, 2009 | 9.489 | 9.963 | 9.156 | 9.647 | 3,069,494 | -0.03(-0.34%) |
May 13, 2009 | 10.16 | 10.31 | 9.572 | 9.680 | 4,463,813 | -0.87(-8.21%) |
May 12, 2009 | 10.68 | 10.92 | 10.42 | 10.55 | 3,289,842 | +0.02(+0.24%) |
May 11, 2009 | 11.11 | 11.36 | 10.40 | 10.52 | 4,604,916 | -1.00(-8.67%) |
May 08, 2009 | 10.66 | 11.74 | 10.66 | 11.52 | 5,361,934 | +1.12(+10.81%) |
May 07, 2009 | 11.47 | 11.82 | 10.36 | 10.40 | 10,871,889 | -0.56(-5.09%) |
May 06, 2009 | 10.72 | 12.02 | 10.63 | 10.95 | 19,749,002 | +0.83(+8.22%) |
May 05, 2009 | 9.880 | 10.22 | 9.489 | 10.12 | 5,508,736 | +0.22(+2.18%) |
May 04, 2009 | 9.530 | 9.913 | 9.451 | 9.905 | 6,340,489 | +0.52(+5.50%) |
May 01, 2009 | 8.082 | 9.572 | 8.007 | 9.389 | 9,724,283 | +1.24(+15.22%) |
Apr 30, 2009 | 7.649 | 8.323 | 7.641 | 8.149 | 7,288,170 | +0.72(+9.75%) |
Apr 29, 2009 | 6.917 | 7.491 | 6.917 | 7.424 | 3,217,586 | +0.52(+7.47%) |
Apr 28, 2009 | 6.684 | 6.983 | 6.667 | 6.908 | 2,355,199 | +0.04(+0.61%) |
Apr 27, 2009 | 7.116 | 7.116 | 6.817 | 6.867 | 2,474,639 | -0.42(-5.71%) |
Apr 24, 2009 | 6.950 | 7.466 | 6.759 | 7.283 | 4,954,341 | +0.37(+5.29%) |
Apr 23, 2009 | 6.625 | 7.083 | 6.509 | 6.917 | 3,107,065 | +0.36(+5.46%) |
Apr 22, 2009 | 6.168 | 6.725 | 6.168 | 6.559 | 3,141,072 | +0.18(+2.87%) |
Apr 21, 2009 | 6.176 | 6.492 | 5.918 | 6.376 | 4,167,191 | +0.09(+1.46%) |
Apr 20, 2009 | 6.983 | 7.100 | 6.259 | 6.284 | 4,116,994 | -0.93(-12.92%) |
Apr 17, 2009 | 7.466 | 7.541 | 7.116 | 7.216 | 2,587,985 | -0.19(-2.58%) |
Apr 16, 2009 | 7.491 | 7.641 | 7.075 | 7.408 | 3,670,356 | +0.03(+0.45%) |
Apr 15, 2009 | 6.792 | 7.491 | 6.717 | 7.374 | 4,210,530 | +0.41(+5.85%) |
Apr 14, 2009 | 6.534 | 7.241 | 6.392 | 6.967 | 6,553,324 | +0.47(+7.31%) |
Apr 13, 2009 | 6.367 | 6.559 | 6.126 | 6.492 | 3,077,531 | +0.14(+2.23%) |
Apr 09, 2009 | 6.451 | 6.783 | 6.326 | 6.351 | 4,103,037 | +0.30(+4.95%) |
Apr 08, 2009 | 6.034 | 6.159 | 5.835 | 6.051 | 2,220,919 | +0.02(+0.41%) |
Apr 07, 2009 | 6.301 | 6.301 | 5.935 | 6.026 | 2,556,191 | -0.46(-7.06%) |
Apr 06, 2009 | 6.459 | 6.567 | 6.342 | 6.484 | 1,424,114 | -0.23(-3.47%) |
Apr 03, 2009 | 6.500 | 6.792 | 6.267 | 6.717 | 2,862,198 | +0.20(+3.07%) |
Apr 02, 2009 | 6.534 | 6.825 | 6.384 | 6.517 | 6,227,433 | +0.42(+6.82%) |
Apr 01, 2009 | 5.918 | 6.286 | 5.735 | 6.101 | 3,225,561 | +0.07(+1.10%) |
Mar 31, 2009 | 5.785 | 6.201 | 5.785 | 6.034 | 4,163,639 | +0.34(+5.99%) |
Mar 30, 2009 | 6.001 | 6.076 | 5.577 | 5.693 | 6,539,425 | -0.88(-13.42%) |
Mar 26, 2009 | 6.750 | 6.842 | 6.201 | 6.575 | 6,114,789 | +0.09(+1.41%) |
Mar 25, 2009 | 7.250 | 7.341 | 6.201 | 6.484 | 10,693,395 | -0.36(-5.23%) |
Mar 24, 2009 | 6.775 | 7.649 | 6.700 | 6.842 | 12,807,597 | +0.34(+5.25%) |
Mar 23, 2009 | 6.575 | 6.734 | 6.242 | 6.500 | 12,198,858 | +1.26(+23.97%) |
Mar 20, 2009 | 5.493 | 5.593 | 5.102 | 5.244 | 2,163,222 | -0.17(-3.08%) |
Mar 19, 2009 | 5.152 | 5.743 | 5.094 | 5.410 | 3,349,754 | +0.34(+6.73%) |
Mar 18, 2009 | 4.948 | 5.127 | 4.794 | 5.069 | 2,779,838 | +0.10(+2.01%) |
Mar 17, 2009 | 5.019 | 5.119 | 4.719 | 4.969 | 2,354,569 | -0.07(-1.49%) |
Mar 16, 2009 | 5.056 | 5.410 | 4.977 | 5.044 | 3,321,780 | +0.08(+1.68%) |
Mar 13, 2009 | 5.086 | 5.152 | 4.836 | 4.961 | 0 | -0.12(-2.29%) |
Mar 12, 2009 | 5.036 | 5.144 | 4.794 | 5.077 | 2,548,718 | +0.00(+0.00%) |
Mar 11, 2009 | 5.036 | 5.244 | 4.852 | 5.077 | 3,087,085 | +0.10(+2.01%) |
Mar 10, 2009 | 4.894 | 5.119 | 4.628 | 4.977 | 4,379,702 | +0.31(+6.60%) |
Mar 09, 2009 | 4.902 | 5.094 | 4.661 | 4.669 | 3,261,106 | -0.27(-5.40%) |
Mar 06, 2009 | 4.569 | 5.077 | 4.495 | 4.936 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 4.911 | 5.169 | 4.495 | 4.952 | 5,452,141 | -0.15(-2.94%) |
Mar 04, 2009 | 5.160 | 5.410 | 4.836 | 5.102 | 8,542,820 | +1.13(+28.51%) |
Mar 02, 2009 | 3.787 | 4.095 | 3.596 | 3.970 | 3,215,282 | -0.08(-2.05%) |
Feb 27, 2009 | 3.121 | 4.062 | 2.955 | 4.053 | 0 | +0.83(+25.84%) |
Feb 26, 2009 | 3.496 | 3.621 | 3.188 | 3.221 | 1,593,758 | -0.21(-6.07%) |
Feb 25, 2009 | 3.546 | 3.629 | 3.346 | 3.429 | 1,317,054 | -0.14(-3.96%) |
Feb 24, 2009 | 3.246 | 3.604 | 3.121 | 3.571 | 2,168,900 | +0.33(+10.28%) |
Feb 23, 2009 | 3.487 | 3.487 | 3.204 | 3.238 | 2,103,000 | -0.06(-1.77%) |
Feb 20, 2009 | 3.354 | 3.546 | 3.246 | 3.296 | 3,020,488 | -0.07(-2.22%) |
Feb 19, 2009 | 3.537 | 3.770 | 3.371 | 3.371 | 2,904,367 | -0.15(-4.26%) |
Feb 18, 2009 | 3.862 | 3.954 | 3.504 | 3.521 | 2,379,585 | -0.27(-7.03%) |
Feb 17, 2009 | 3.945 | 4.028 | 3.745 | 3.787 | 1,612,885 | -0.40(-9.54%) |
Feb 13, 2009 | 4.062 | 4.370 | 3.979 | 4.187 | 1,734,976 | +0.12(+3.07%) |
Feb 12, 2009 | 3.829 | 4.228 | 3.712 | 4.062 | 2,572,598 | +0.22(+5.86%) |
Feb 11, 2009 | 3.779 | 3.920 | 3.537 | 3.837 | 3,847,615 | +0.13(+3.60%) |
Feb 10, 2009 | 4.178 | 4.178 | 3.629 | 3.704 | 2,954,313 | -0.41(-9.92%) |
Feb 09, 2009 | 4.545 | 4.545 | 4.095 | 4.112 | 2,519,913 | -0.36(-8.01%) |
Feb 06, 2009 | 4.078 | 4.586 | 4.037 | 4.470 | 3,029,041 | +0.47(+11.88%) |
Feb 05, 2009 | 3.837 | 4.137 | 3.754 | 3.995 | 1,846,155 | +0.00(+0.00%) |
Feb 04, 2009 | 3.721 | 4.053 | 3.662 | 3.995 | 2,688,087 | +0.31(+8.35%) |
Feb 03, 2009 | 3.529 | 3.775 | 3.479 | 3.687 | 2,017,341 | +0.12(+3.26%) |
Feb 02, 2009 | 3.687 | 3.687 | 3.404 | 3.571 | 2,602,173 | -0.18(-4.88%) |
Jan 30, 2009 | 3.820 | 3.904 | 3.579 | 3.754 | 0 | +0.01(+0.22%) |
Jan 29, 2009 | 4.103 | 4.237 | 3.745 | 3.745 | 2,573,824 | -0.50(-11.76%) |
Jan 28, 2009 | 4.062 | 4.245 | 3.962 | 4.245 | 3,586,059 | +0.52(+14.09%) |
Jan 27, 2009 | 3.879 | 3.937 | 3.662 | 3.721 | 1,094,171 | -0.07(-1.97%) |
Jan 26, 2009 | 3.729 | 4.004 | 3.729 | 3.795 | 1,808,620 | +0.04(+1.11%) |
Jan 23, 2009 | 3.504 | 3.762 | 3.371 | 3.754 | 3,271,543 | +0.26(+7.38%) |
Jan 22, 2009 | 3.812 | 3.812 | 3.462 | 3.496 | 3,376,643 | -0.17(-4.55%) |
Jan 21, 2009 | 4.187 | 4.187 | 3.571 | 3.662 | 3,810,424 | -0.18(-4.76%) |
Jan 20, 2009 | 4.320 | 4.320 | 3.662 | 3.845 | 4,212,318 | -0.48(-11.15%) |
Jan 16, 2009 | 4.803 | 4.803 | 4.278 | 4.328 | 2,187,187 | -0.12(-2.62%) |
Jan 15, 2009 | 4.719 | 4.728 | 4.311 | 4.445 | 2,850,419 | -0.27(-5.82%) |
Jan 14, 2009 | 4.936 | 4.936 | 4.578 | 4.719 | 2,325,745 | -0.37(-7.35%) |
Jan 13, 2009 | 5.202 | 5.344 | 5.036 | 5.094 | 1,953,580 | -0.27(-4.97%) |
Jan 12, 2009 | 6.043 | 6.059 | 5.244 | 5.360 | 2,234,267 | -0.70(-11.54%) |
Jan 09, 2009 | 6.342 | 6.367 | 6.043 | 6.059 | 698,128 | -0.18(-2.93%) |
Jan 08, 2009 | 6.134 | 6.317 | 6.001 | 6.242 | 1,072,716 | +0.07(+1.21%) |
Jan 07, 2009 | 6.659 | 6.659 | 6.051 | 6.168 | 2,158,729 | -0.57(-8.52%) |
Jan 06, 2009 | 6.426 | 6.792 | 6.326 | 6.742 | 1,458,368 | +0.50(+8.00%) |
Jan 05, 2009 | 5.943 | 6.517 | 5.751 | 6.242 | 2,291,615 | +0.30(+5.04%) |
Jan 02, 2009 | 5.485 | 5.943 | 5.410 | 5.943 | 1,761,457 | +0.51(+9.34%) |
Jan 01, 2009 | 5.202 | 5.618 | 5.194 | 5.435 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.202 | 5.618 | 5.194 | 5.435 | 1,442,307 | +0.22(+4.31%) |
Dec 30, 2008 | 5.410 | 5.427 | 5.160 | 5.210 | 1,480,411 | -0.17(-3.10%) |
Dec 29, 2008 | 4.952 | 5.427 | 4.919 | 5.377 | 1,739,572 | +0.43(+8.75%) |
Dec 26, 2008 | 4.927 | 4.994 | 4.786 | 4.944 | 696,718 | +0.16(+3.30%) |
Dec 24, 2008 | 4.869 | 4.994 | 4.686 | 4.786 | 1,175,681 | -0.19(-3.85%) |
Dec 23, 2008 | 4.828 | 5.052 | 4.761 | 4.977 | 1,381,784 | +0.07(+1.53%) |
Dec 22, 2008 | 4.836 | 4.994 | 4.694 | 4.902 | 1,550,293 | -0.03(-0.67%) |
Dec 19, 2008 | 4.828 | 4.952 | 4.669 | 4.936 | 1,034,232 | +0.12(+2.60%) |
Dec 18, 2008 | 4.977 | 5.102 | 4.736 | 4.811 | 1,041,114 | -0.10(-2.03%) |
Dec 17, 2008 | 5.061 | 5.102 | 4.819 | 4.911 | 1,507,816 | -0.15(-2.96%) |
Dec 16, 2008 | 5.152 | 5.402 | 4.994 | 5.061 | 2,006,693 | -0.13(-2.56%) |
Dec 15, 2008 | 5.061 | 5.527 | 5.002 | 5.194 | 1,305,574 | +0.04(+0.81%) |
Dec 12, 2008 | 5.002 | 5.577 | 4.994 | 5.152 | 984,249 | -0.20(-3.73%) |
Dec 11, 2008 | 5.485 | 5.485 | 5.244 | 5.352 | 1,581,328 | -0.13(-2.43%) |
Dec 10, 2008 | 5.959 | 6.059 | 5.460 | 5.485 | 2,042,967 | -0.35(-5.99%) |
Dec 09, 2008 | 5.344 | 6.109 | 5.210 | 5.835 | 2,161,494 | +0.10(+1.74%) |
Dec 08, 2008 | 5.377 | 5.826 | 5.260 | 5.735 | 2,184,578 | +0.52(+9.89%) |
Dec 05, 2008 | 4.728 | 5.244 | 4.578 | 5.219 | 1,571,562 | +0.45(+9.42%) |
Dec 04, 2008 | 4.852 | 5.094 | 4.636 | 4.769 | 1,361,699 | -0.26(-5.13%) |
Dec 03, 2008 | 4.952 | 5.227 | 4.311 | 5.027 | 2,295,453 | +0.58(+13.11%) |
Dec 02, 2008 | 4.661 | 4.852 | 4.311 | 4.445 | 2,180,034 | -0.18(-3.96%) |
Dec 01, 2008 | 4.994 | 5.052 | 4.578 | 4.628 | 1,144,650 | -0.58(-11.18%) |
Nov 28, 2008 | 5.260 | 5.269 | 4.744 | 5.210 | 887,497 | -0.02(-0.48%) |
Nov 26, 2008 | 4.686 | 5.244 | 4.669 | 5.235 | 1,584,429 | +0.12(+2.44%) |
Nov 25, 2008 | 5.202 | 5.235 | 4.644 | 5.111 | 2,044,117 | -0.24(-4.51%) |
Nov 24, 2008 | 4.078 | 5.385 | 3.882 | 5.352 | 3,404,070 | +1.48(+38.28%) |
Nov 21, 2008 | 4.503 | 4.536 | 3.454 | 3.870 | 3,113,812 | -0.37(-8.82%) |
Nov 20, 2008 | 4.778 | 4.778 | 4.220 | 4.245 | 4,383,549 | -0.71(-14.29%) |
Nov 19, 2008 | 5.227 | 5.285 | 4.786 | 4.952 | 2,905,319 | -0.45(-8.32%) |
Nov 18, 2008 | 5.227 | 5.510 | 5.077 | 5.402 | 2,056,592 | +0.12(+2.37%) |
Nov 17, 2008 | 5.443 | 5.518 | 5.119 | 5.277 | 1,558,017 | -0.13(-2.46%) |
Nov 14, 2008 | 5.976 | 6.109 | 5.285 | 5.410 | 1,714,790 | -0.60(-9.97%) |
Nov 13, 2008 | 5.810 | 6.034 | 5.102 | 6.009 | 3,245,907 | +0.17(+3.00%) |
Nov 12, 2008 | 5.860 | 6.118 | 5.743 | 5.835 | 3,047,858 | -0.25(-4.10%) |
Nov 11, 2008 | 6.059 | 6.267 | 5.826 | 6.084 | 3,144,258 | -0.22(-3.43%) |
Nov 10, 2008 | 6.326 | 6.451 | 6.209 | 6.301 | 1,525,724 | +0.05(+0.80%) |
Nov 07, 2008 | 6.342 | 6.642 | 6.242 | 6.251 | 2,275,132 | -0.03(-0.53%) |
Nov 06, 2008 | 6.650 | 6.817 | 6.018 | 6.284 | 6,038,452 | -0.87(-12.21%) |
Nov 05, 2008 | 7.516 | 7.516 | 7.075 | 7.158 | 2,303,797 | -0.36(-4.76%) |
Nov 04, 2008 | 7.516 | 7.649 | 7.241 | 7.516 | 1,967,781 | +0.35(+4.88%) |
Nov 03, 2008 | 7.632 | 7.632 | 7.075 | 7.166 | 1,768,786 | -0.44(-5.80%) |
Oct 31, 2008 | 6.975 | 7.607 | 6.975 | 7.607 | 2,286,236 | +0.19(+2.58%) |
Oct 30, 2008 | 7.682 | 8.198 | 7.075 | 7.416 | 3,154,204 | -0.14(-1.87%) |
Oct 29, 2008 | 6.242 | 7.866 | 6.159 | 7.558 | 4,539,308 | +1.36(+21.88%) |
Oct 28, 2008 | 5.993 | 6.242 | 5.726 | 6.201 | 3,465,267 | +0.37(+6.43%) |
Oct 27, 2008 | 6.176 | 6.550 | 5.735 | 5.826 | 2,663,178 | -0.74(-11.28%) |
Oct 24, 2008 | 6.043 | 6.792 | 5.885 | 6.567 | 3,303,398 | -0.51(-7.18%) |
Oct 23, 2008 | 7.491 | 7.508 | 6.958 | 7.075 | 2,502,837 | -0.33(-4.49%) |
Oct 22, 2008 | 7.366 | 7.641 | 7.083 | 7.408 | 2,048,209 | -0.08(-1.11%) |
Oct 21, 2008 | 8.623 | 8.656 | 7.433 | 7.491 | 4,111,732 | -1.13(-13.13%) |
Oct 20, 2008 | 9.297 | 9.439 | 8.556 | 8.623 | 2,672,813 | -0.43(-4.78%) |
Oct 17, 2008 | 7.982 | 9.131 | 7.491 | 9.056 | 4,494,883 | +1.27(+16.24%) |
Oct 16, 2008 | 7.874 | 7.990 | 7.216 | 7.791 | 4,249,515 | +0.13(+1.74%) |
Oct 15, 2008 | 8.440 | 8.606 | 7.108 | 7.657 | 3,843,057 | -1.39(-15.36%) |
Oct 14, 2008 | 9.014 | 9.738 | 8.132 | 9.047 | 8,544,950 | +1.00(+12.41%) |
Oct 13, 2008 | 7.583 | 8.290 | 6.742 | 8.049 | 7,197,868 | +1.40(+21.03%) |
Oct 10, 2008 | 6.675 | 7.250 | 5.726 | 6.650 | 7,063,114 | -0.60(-8.27%) |
Oct 09, 2008 | 10.72 | 10.72 | 6.933 | 7.250 | 7,931,951 | -3.32(-31.42%) |
Oct 08, 2008 | 10.54 | 10.74 | 9.339 | 10.57 | 3,710,066 | -0.57(-5.15%) |
Oct 07, 2008 | 11.57 | 11.80 | 10.40 | 11.14 | 2,399,710 | -0.26(-2.26%) |
Oct 06, 2008 | 12.12 | 12.46 | 11.24 | 11.40 | 3,155,894 | -1.36(-10.69%) |
Oct 03, 2008 | 12.33 | 13.28 | 12.31 | 12.77 | 1,982,396 | +0.62(+5.07%) |
Oct 02, 2008 | 12.36 | 12.58 | 12.07 | 12.15 | 1,399,562 | -0.35(-2.80%) |