Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.228 | 9.235 | 8.911 | 9.100 | 60,554,560 | -0.10(-1.13%) |
Sep 29, 2009 | 9.181 | 9.239 | 9.089 | 9.205 | 28,566,004 | -0.02(-0.21%) |
Sep 28, 2009 | 9.085 | 9.259 | 9.054 | 9.224 | 27,704,584 | +0.18(+2.00%) |
Sep 25, 2009 | 9.081 | 9.112 | 8.958 | 9.043 | 33,265,808 | -0.03(-0.38%) |
Sep 24, 2009 | 9.289 | 9.313 | 8.950 | 9.077 | 41,652,664 | -0.10(-1.13%) |
Sep 23, 2009 | 9.397 | 9.474 | 9.158 | 9.181 | 33,518,938 | -0.25(-2.62%) |
Sep 22, 2009 | 9.421 | 9.444 | 9.278 | 9.428 | 36,213,408 | +0.12(+1.24%) |
Sep 21, 2009 | 9.386 | 9.386 | 9.205 | 9.313 | 33,533,330 | -0.07(-0.78%) |
Sep 18, 2009 | 9.455 | 9.540 | 9.370 | 9.386 | 54,753,128 | -0.03(-0.37%) |
Sep 17, 2009 | 9.274 | 9.494 | 9.259 | 9.421 | 44,535,932 | +0.04(+0.45%) |
Sep 16, 2009 | 9.428 | 9.459 | 9.251 | 9.378 | 68,066,592 | +0.07(+0.75%) |
Sep 15, 2009 | 9.440 | 9.451 | 9.239 | 9.309 | 57,670,432 | +0.12(+1.34%) |
Sep 14, 2009 | 9.019 | 9.197 | 9.008 | 9.185 | 35,510,476 | +0.10(+1.10%) |
Sep 11, 2009 | 9.089 | 9.197 | 8.992 | 9.085 | 45,935,984 | +0.02(+0.21%) |
Sep 10, 2009 | 8.861 | 9.108 | 8.850 | 9.066 | 55,124,184 | +0.32(+3.66%) |
Sep 09, 2009 | 8.588 | 8.827 | 8.541 | 8.746 | 58,076,760 | +0.33(+3.89%) |
Sep 08, 2009 | 8.487 | 8.522 | 8.337 | 8.418 | 32,446,082 | -0.03(-0.37%) |
Sep 04, 2009 | 8.252 | 8.468 | 8.190 | 8.449 | 34,091,712 | +0.19(+2.24%) |
Sep 03, 2009 | 8.202 | 8.291 | 8.160 | 8.264 | 35,373,088 | +0.03(+0.37%) |
Sep 02, 2009 | 8.391 | 8.410 | 8.202 | 8.233 | 49,221,420 | -0.13(-1.52%) |
Sep 01, 2009 | 8.537 | 8.938 | 8.295 | 8.360 | 99,083,208 | -0.18(-2.08%) |
Aug 31, 2009 | 8.564 | 8.599 | 8.464 | 8.537 | 25,815,004 | -0.12(-1.42%) |
Aug 28, 2009 | 8.684 | 8.846 | 8.622 | 8.661 | 35,165,900 | +0.02(+0.22%) |
Aug 27, 2009 | 8.561 | 8.699 | 8.487 | 8.642 | 32,609,270 | +0.05(+0.63%) |
Aug 26, 2009 | 8.549 | 8.607 | 8.395 | 8.588 | 42,082,444 | -0.02(-0.18%) |
Aug 25, 2009 | 8.580 | 8.684 | 8.518 | 8.603 | 27,974,052 | +0.03(+0.36%) |
Aug 24, 2009 | 8.510 | 8.642 | 8.510 | 8.572 | 27,566,976 | +0.06(+0.68%) |
Aug 21, 2009 | 8.322 | 8.522 | 8.214 | 8.514 | 41,495,828 | +0.26(+3.18%) |
Aug 20, 2009 | 8.109 | 8.287 | 8.109 | 8.252 | 23,974,380 | +0.10(+1.28%) |
Aug 19, 2009 | 7.982 | 8.179 | 7.924 | 8.148 | 37,989,388 | +0.07(+0.82%) |
Aug 18, 2009 | 8.063 | 8.133 | 8.001 | 8.082 | 30,774,584 | +0.05(+0.57%) |
Aug 17, 2009 | 8.140 | 8.271 | 7.928 | 8.036 | 52,307,540 | -0.31(-3.70%) |
Aug 14, 2009 | 8.530 | 8.549 | 8.291 | 8.345 | 39,910,000 | -0.20(-2.35%) |
Aug 13, 2009 | 8.699 | 8.703 | 8.487 | 8.545 | 39,051,380 | -0.07(-0.81%) |
Aug 12, 2009 | 8.539 | 8.715 | 8.507 | 8.615 | 38,312,772 | +0.08(+0.99%) |
Aug 11, 2009 | 8.622 | 8.672 | 8.483 | 8.530 | 41,321,580 | -0.14(-1.65%) |
Aug 10, 2009 | 8.738 | 8.738 | 8.541 | 8.672 | 33,541,386 | -0.02(-0.27%) |
Aug 07, 2009 | 8.769 | 8.923 | 8.684 | 8.696 | 60,661,676 | +0.03(+0.36%) |
Aug 06, 2009 | 8.275 | 8.719 | 8.248 | 8.665 | 68,346,240 | +0.33(+3.98%) |
Aug 05, 2009 | 8.375 | 8.453 | 8.167 | 8.333 | 53,679,168 | -0.09(-1.05%) |
Aug 04, 2009 | 8.426 | 8.507 | 8.316 | 8.422 | 40,797,304 | -0.08(-0.91%) |
Aug 03, 2009 | 8.561 | 8.568 | 8.375 | 8.499 | 65,997,868 | +0.30(+3.72%) |
Jul 31, 2009 | 8.356 | 8.356 | 8.190 | 8.194 | 46,753,280 | -0.16(-1.89%) |
Jul 30, 2009 | 8.360 | 8.507 | 8.295 | 8.352 | 42,623,728 | +0.10(+1.21%) |
Jul 29, 2009 | 8.325 | 8.507 | 8.221 | 8.252 | 37,400,728 | -0.17(-2.01%) |
Jul 28, 2009 | 8.252 | 8.480 | 8.233 | 8.422 | 49,971,528 | +0.03(+0.32%) |
Jul 27, 2009 | 8.298 | 8.468 | 8.190 | 8.395 | 48,212,884 | +0.20(+2.50%) |
Jul 24, 2009 | 8.194 | 8.262 | 8.125 | 8.190 | 49,880,596 | -0.11(-1.30%) |
Jul 23, 2009 | 8.109 | 8.318 | 7.990 | 8.298 | 150,630,400 | +0.80(+10.64%) |
Jul 22, 2009 | 7.230 | 7.519 | 7.211 | 7.500 | 89,655,232 | +0.20(+2.75%) |
Jul 21, 2009 | 7.288 | 7.323 | 7.149 | 7.300 | 50,446,820 | +0.04(+0.53%) |
Jul 20, 2009 | 7.172 | 7.280 | 7.088 | 7.261 | 32,010,904 | +0.11(+1.51%) |
Jul 17, 2009 | 7.215 | 7.219 | 7.061 | 7.153 | 32,194,058 | -0.01(-0.16%) |
Jul 16, 2009 | 6.798 | 7.269 | 6.791 | 7.165 | 87,306,960 | +0.29(+4.21%) |
Jul 15, 2009 | 6.640 | 6.922 | 6.602 | 6.875 | 66,121,032 | +0.29(+4.33%) |
Jul 14, 2009 | 6.478 | 6.606 | 6.424 | 6.590 | 58,654,876 | +0.13(+1.97%) |
Jul 13, 2009 | 6.293 | 6.478 | 6.208 | 6.463 | 46,163,744 | +0.18(+2.82%) |
Jul 10, 2009 | 6.174 | 6.336 | 6.174 | 6.285 | 42,423,356 | +0.08(+1.31%) |
Jul 09, 2009 | 6.201 | 6.266 | 6.081 | 6.204 | 46,111,656 | +0.03(+0.44%) |
Jul 08, 2009 | 6.185 | 6.324 | 6.120 | 6.178 | 46,192,148 | +0.04(+0.69%) |
Jul 07, 2009 | 6.363 | 6.397 | 6.112 | 6.135 | 47,861,936 | -0.21(-3.28%) |
Jul 06, 2009 | 6.297 | 6.363 | 6.216 | 6.343 | 46,376,528 | +0.04(+0.67%) |
Jul 02, 2009 | 6.413 | 6.413 | 6.255 | 6.301 | 36,698,816 | -0.17(-2.62%) |
Jul 01, 2009 | 6.633 | 6.656 | 6.451 | 6.471 | 41,815,964 | -0.13(-2.04%) |
Jun 30, 2009 | 6.640 | 6.737 | 6.490 | 6.606 | 67,459,960 | -0.09(-1.32%) |
Jun 29, 2009 | 6.721 | 6.821 | 6.648 | 6.694 | 135,374,992 | +0.00(+0.06%) |
Jun 26, 2009 | 6.582 | 6.748 | 6.571 | 6.690 | 73,352,864 | +0.08(+1.23%) |
Jun 25, 2009 | 6.555 | 6.617 | 6.397 | 6.609 | 28,516,906 | +0.15(+2.27%) |
Jun 24, 2009 | 6.370 | 6.600 | 6.339 | 6.463 | 35,351,356 | +0.13(+2.07%) |
Jun 23, 2009 | 6.293 | 6.393 | 6.201 | 6.332 | 43,525,208 | -0.01(-0.18%) |
Jun 22, 2009 | 6.590 | 6.656 | 6.316 | 6.343 | 42,472,024 | -0.32(-4.80%) |
Jun 19, 2009 | 6.694 | 6.740 | 6.621 | 6.663 | 36,120,468 | +0.06(+0.93%) |
Jun 18, 2009 | 6.579 | 6.648 | 6.509 | 6.602 | 39,203,632 | +0.01(+0.18%) |
Jun 17, 2009 | 6.629 | 6.702 | 6.555 | 6.590 | 41,317,180 | -0.05(-0.81%) |
Jun 16, 2009 | 6.729 | 6.810 | 6.563 | 6.644 | 36,821,552 | -0.07(-0.98%) |
Jun 15, 2009 | 6.802 | 6.841 | 6.586 | 6.710 | 40,072,824 | -0.15(-2.25%) |
Jun 12, 2009 | 6.918 | 6.922 | 6.729 | 6.864 | 28,224,928 | -0.03(-0.45%) |
Jun 11, 2009 | 6.845 | 6.999 | 6.794 | 6.895 | 85,790,496 | +0.10(+1.42%) |
Jun 10, 2009 | 6.933 | 6.941 | 6.683 | 6.798 | 44,494,200 | -0.03(-0.45%) |
Jun 09, 2009 | 6.868 | 6.910 | 6.794 | 6.829 | 32,273,572 | +0.03(+0.40%) |
Jun 08, 2009 | 6.802 | 6.922 | 6.702 | 6.802 | 31,934,752 | -0.08(-1.12%) |
Jun 05, 2009 | 6.949 | 6.995 | 6.771 | 6.879 | 48,566,136 | -0.06(-0.89%) |
Jun 04, 2009 | 6.883 | 6.983 | 6.872 | 6.941 | 49,030,568 | +0.01(+0.17%) |
Jun 03, 2009 | 7.041 | 7.037 | 6.800 | 6.929 | 87,033,008 | +0.00(+0.06%) |
Jun 02, 2009 | 7.041 | 7.057 | 6.879 | 6.926 | 42,993,240 | -0.11(-1.54%) |
Jun 01, 2009 | 6.891 | 7.091 | 6.818 | 7.034 | 39,528,628 | +0.24(+3.52%) |
May 29, 2009 | 6.683 | 6.794 | 6.636 | 6.794 | 34,590,556 | +0.11(+1.61%) |
May 28, 2009 | 6.544 | 6.729 | 6.366 | 6.687 | 44,629,232 | +0.16(+2.48%) |
May 27, 2009 | 6.744 | 6.783 | 6.494 | 6.525 | 48,920,468 | -0.24(-3.53%) |
May 26, 2009 | 6.609 | 6.837 | 6.536 | 6.764 | 38,544,320 | +0.07(+1.04%) |
May 22, 2009 | 6.602 | 6.787 | 6.502 | 6.694 | 32,869,790 | +0.08(+1.22%) |
May 21, 2009 | 6.752 | 6.787 | 6.517 | 6.613 | 36,440,784 | -0.22(-3.16%) |
May 20, 2009 | 6.872 | 7.076 | 6.771 | 6.829 | 30,672,378 | -0.06(-0.90%) |
May 19, 2009 | 6.845 | 6.964 | 6.694 | 6.891 | 37,612,352 | +0.07(+0.96%) |
May 18, 2009 | 6.559 | 6.825 | 6.521 | 6.825 | 40,728,764 | +0.30(+4.67%) |
May 15, 2009 | 6.517 | 6.580 | 6.413 | 6.521 | 34,709,172 | +0.03(+0.42%) |
May 14, 2009 | 6.320 | 6.586 | 6.278 | 6.494 | 46,362,412 | +0.26(+4.14%) |
May 13, 2009 | 6.486 | 6.521 | 6.212 | 6.235 | 43,351,960 | -0.35(-5.27%) |
May 12, 2009 | 6.640 | 6.729 | 6.509 | 6.582 | 24,558,464 | -0.06(-0.93%) |
May 11, 2009 | 6.575 | 6.744 | 6.505 | 6.644 | 29,074,062 | -0.06(-0.86%) |
May 08, 2009 | 6.505 | 6.777 | 6.478 | 6.702 | 45,077,120 | +0.25(+3.82%) |
May 07, 2009 | 6.729 | 6.779 | 6.339 | 6.455 | 51,332,368 | -0.16(-2.39%) |
May 06, 2009 | 6.679 | 6.794 | 6.482 | 6.613 | 53,909,640 | -0.02(-0.23%) |
May 05, 2009 | 6.405 | 6.658 | 6.386 | 6.629 | 51,675,796 | +0.17(+2.69%) |
May 04, 2009 | 6.467 | 6.498 | 6.324 | 6.455 | 32,667,154 | +0.09(+1.39%) |
May 01, 2009 | 6.220 | 6.428 | 6.197 | 6.366 | 36,819,932 | +0.02(+0.24%) |
Apr 30, 2009 | 6.440 | 6.577 | 6.339 | 6.351 | 48,286,988 | +0.00(+0.00%) |
Apr 29, 2009 | 6.270 | 6.478 | 6.228 | 6.351 | 51,459,772 | +0.10(+1.67%) |
Apr 28, 2009 | 6.231 | 6.390 | 6.212 | 6.247 | 54,948,692 | -0.10(-1.64%) |
Apr 27, 2009 | 6.251 | 6.424 | 6.208 | 6.351 | 50,186,164 | -0.12(-1.85%) |
Apr 24, 2009 | 6.401 | 6.532 | 6.201 | 6.471 | 83,038,552 | +0.06(+0.96%) |
Apr 23, 2009 | 6.181 | 6.498 | 6.112 | 6.409 | 156,570,368 | +0.71(+12.45%) |
Apr 22, 2009 | 5.483 | 5.823 | 5.422 | 5.699 | 79,496,144 | +0.19(+3.43%) |
Apr 21, 2009 | 5.341 | 5.522 | 5.271 | 5.510 | 50,045,660 | +0.09(+1.64%) |
Apr 20, 2009 | 5.507 | 5.507 | 5.318 | 5.422 | 35,197,240 | -0.13(-2.29%) |
Apr 17, 2009 | 5.522 | 5.588 | 5.321 | 5.549 | 45,255,672 | -0.01(-0.14%) |
Apr 16, 2009 | 5.665 | 5.676 | 5.418 | 5.557 | 48,372,888 | +0.03(+0.63%) |
Apr 15, 2009 | 5.572 | 5.676 | 5.491 | 5.522 | 62,908,204 | -0.02(-0.42%) |
Apr 14, 2009 | 5.599 | 5.653 | 5.483 | 5.545 | 32,961,086 | -0.10(-1.71%) |
Apr 13, 2009 | 5.641 | 5.676 | 5.545 | 5.641 | 28,213,500 | -0.15(-2.60%) |
Apr 09, 2009 | 5.580 | 5.800 | 5.495 | 5.792 | 45,036,680 | +0.41(+7.67%) |
Apr 08, 2009 | 5.275 | 5.387 | 5.183 | 5.379 | 28,827,304 | +0.14(+2.65%) |
Apr 07, 2009 | 5.364 | 5.372 | 5.225 | 5.240 | 30,605,000 | -0.17(-3.07%) |
Apr 06, 2009 | 5.418 | 5.514 | 5.302 | 5.406 | 32,775,110 | -0.11(-2.03%) |
Apr 03, 2009 | 5.321 | 5.641 | 5.256 | 5.518 | 48,109,288 | +0.27(+5.22%) |
Apr 02, 2009 | 5.210 | 5.391 | 5.075 | 5.244 | 69,154,312 | +0.18(+3.58%) |
Apr 01, 2009 | 4.762 | 5.225 | 4.735 | 5.063 | 63,990,252 | +0.22(+4.54%) |
Mar 31, 2009 | 4.843 | 4.897 | 4.797 | 4.843 | 35,822,044 | +0.03(+0.64%) |
Mar 30, 2009 | 4.859 | 4.924 | 4.712 | 4.812 | 33,939,316 | -0.24(-4.73%) |
Mar 26, 2009 | 4.974 | 5.086 | 4.928 | 5.052 | 34,450,420 | +0.15(+3.15%) |
Mar 25, 2009 | 4.920 | 5.021 | 4.758 | 4.897 | 30,440,318 | +0.03(+0.63%) |
Mar 24, 2009 | 4.974 | 5.009 | 4.836 | 4.866 | 29,750,704 | -0.17(-3.37%) |
Mar 23, 2009 | 4.913 | 5.036 | 4.724 | 5.036 | 35,694,164 | +0.37(+8.02%) |
Mar 20, 2009 | 4.766 | 4.801 | 4.620 | 4.662 | 39,601,808 | -0.06(-1.23%) |
Mar 19, 2009 | 4.770 | 4.774 | 4.643 | 4.720 | 32,104,244 | +0.01(+0.16%) |
Mar 18, 2009 | 4.627 | 4.820 | 4.569 | 4.712 | 32,569,058 | +0.03(+0.66%) |
Mar 17, 2009 | 4.462 | 4.693 | 4.462 | 4.681 | 30,788,212 | +0.22(+5.02%) |
Mar 16, 2009 | 4.627 | 4.654 | 4.450 | 4.458 | 33,529,980 | -0.14(-3.10%) |
Mar 13, 2009 | 4.712 | 4.724 | 4.489 | 4.600 | 41,967,904 | -0.08(-1.73%) |
Mar 12, 2009 | 4.589 | 4.708 | 4.458 | 4.681 | 50,695,920 | +0.20(+4.39%) |
Mar 11, 2009 | 4.342 | 4.531 | 4.242 | 4.485 | 46,852,284 | +0.20(+4.77%) |
Mar 10, 2009 | 4.087 | 4.300 | 4.034 | 4.280 | 47,943,280 | +0.32(+8.08%) |
Mar 09, 2009 | 3.960 | 4.180 | 3.941 | 3.960 | 38,227,640 | -0.06(-1.53%) |
Mar 06, 2009 | 4.064 | 4.087 | 3.821 | 4.022 | 59,269,184 | -0.01(-0.29%) |
Mar 05, 2009 | 4.091 | 4.161 | 4.018 | 4.034 | 59,314,940 | -0.13(-3.24%) |
Mar 04, 2009 | 4.107 | 4.238 | 4.018 | 4.168 | 57,399,932 | +0.12(+2.95%) |
Mar 02, 2009 | 4.099 | 4.230 | 3.964 | 4.049 | 65,065,544 | -0.14(-3.40%) |
Feb 27, 2009 | 4.338 | 4.350 | 4.049 | 4.192 | 77,635,992 | -0.22(-5.07%) |
Feb 26, 2009 | 4.585 | 4.654 | 4.396 | 4.415 | 30,036,748 | -0.11(-2.39%) |
Feb 25, 2009 | 4.492 | 4.685 | 4.469 | 4.523 | 50,514,996 | -0.03(-0.68%) |
Feb 24, 2009 | 4.481 | 4.581 | 4.373 | 4.554 | 44,249,564 | +0.11(+2.43%) |
Feb 23, 2009 | 4.724 | 4.747 | 4.419 | 4.446 | 34,199,104 | -0.25(-5.34%) |
Feb 20, 2009 | 4.647 | 4.762 | 4.608 | 4.697 | 36,512,184 | +0.01(+0.16%) |
Feb 19, 2009 | 4.874 | 4.920 | 4.658 | 4.689 | 27,885,958 | -0.13(-2.64%) |
Feb 18, 2009 | 4.755 | 4.895 | 4.666 | 4.816 | 26,497,246 | +0.07(+1.38%) |
Feb 17, 2009 | 4.905 | 4.905 | 4.735 | 4.751 | 29,776,972 | -0.34(-6.60%) |
Feb 13, 2009 | 5.163 | 5.213 | 5.036 | 5.086 | 22,397,698 | -0.07(-1.42%) |
Feb 12, 2009 | 4.990 | 5.159 | 4.974 | 5.159 | 45,682,880 | +0.01(+0.22%) |
Feb 11, 2009 | 5.183 | 5.256 | 5.102 | 5.148 | 38,213,744 | +0.00(+0.00%) |
Feb 10, 2009 | 5.279 | 5.352 | 5.117 | 5.148 | 56,563,560 | -0.19(-3.61%) |
Feb 09, 2009 | 5.221 | 5.391 | 5.167 | 5.341 | 24,547,592 | +0.08(+1.61%) |
Feb 06, 2009 | 5.017 | 5.279 | 5.013 | 5.256 | 32,043,444 | +0.16(+3.18%) |
Feb 05, 2009 | 4.812 | 5.117 | 4.758 | 5.094 | 39,150,216 | +0.24(+4.84%) |
Feb 04, 2009 | 4.971 | 5.040 | 4.805 | 4.859 | 30,763,420 | -0.09(-1.87%) |
Feb 03, 2009 | 4.724 | 4.982 | 4.681 | 4.951 | 43,582,384 | +0.24(+4.99%) |
Feb 02, 2009 | 4.616 | 4.778 | 4.600 | 4.716 | 28,236,252 | +0.08(+1.75%) |
Jan 30, 2009 | 4.785 | 4.785 | 4.616 | 4.635 | 31,769,766 | -0.09(-1.88%) |
Jan 29, 2009 | 4.839 | 4.924 | 4.708 | 4.724 | 33,394,914 | -0.18(-3.69%) |
Jan 28, 2009 | 4.782 | 4.994 | 4.739 | 4.905 | 35,540,080 | +0.24(+5.21%) |
Jan 27, 2009 | 4.596 | 4.697 | 4.550 | 4.662 | 29,704,592 | +0.08(+1.85%) |
Jan 26, 2009 | 4.627 | 4.697 | 4.477 | 4.577 | 30,382,400 | -0.05(-1.08%) |
Jan 23, 2009 | 4.408 | 4.685 | 4.369 | 4.627 | 51,708,248 | +0.13(+2.83%) |
Jan 22, 2009 | 4.616 | 4.616 | 4.411 | 4.500 | 112,322,312 | -0.62(-12.12%) |
Jan 21, 2009 | 4.967 | 5.144 | 4.905 | 5.121 | 47,027,888 | +0.28(+5.82%) |
Jan 20, 2009 | 5.094 | 5.136 | 4.828 | 4.839 | 37,609,620 | -0.27(-5.35%) |
Jan 16, 2009 | 5.279 | 5.287 | 4.974 | 5.113 | 50,203,156 | -0.07(-1.34%) |
Jan 15, 2009 | 5.044 | 5.244 | 4.947 | 5.183 | 48,001,260 | +0.20(+4.02%) |
Jan 14, 2009 | 5.279 | 5.294 | 4.928 | 4.982 | 52,865,076 | -0.47(-8.56%) |
Jan 13, 2009 | 5.437 | 5.503 | 5.341 | 5.449 | 43,962,620 | +0.05(+0.86%) |
Jan 12, 2009 | 5.530 | 5.553 | 5.372 | 5.402 | 27,200,632 | -0.07(-1.27%) |
Jan 09, 2009 | 5.638 | 5.682 | 5.426 | 5.472 | 24,133,382 | -0.19(-3.27%) |
Jan 08, 2009 | 5.576 | 5.707 | 5.507 | 5.657 | 26,683,318 | +0.03(+0.55%) |
Jan 07, 2009 | 5.607 | 5.692 | 5.541 | 5.626 | 25,198,568 | -0.23(-3.89%) |
Jan 06, 2009 | 5.699 | 5.969 | 5.684 | 5.854 | 33,429,984 | +0.16(+2.78%) |
Jan 05, 2009 | 5.641 | 5.734 | 5.495 | 5.695 | 26,965,198 | +0.04(+0.75%) |
Jan 02, 2009 | 5.410 | 5.676 | 5.325 | 5.653 | 23,395,646 | +0.27(+5.01%) |
Dec 31, 2008 | 5.298 | 5.491 | 5.229 | 5.383 | 26,869,498 | +0.00(+0.00%) |
Dec 30, 2008 | 5.198 | 5.383 | 5.156 | 5.383 | 24,578,784 | +0.22(+4.18%) |
Dec 29, 2008 | 5.267 | 5.306 | 5.055 | 5.167 | 19,095,816 | -0.08(-1.47%) |
Dec 26, 2008 | 5.283 | 5.387 | 5.217 | 5.244 | 8,926,880 | -0.02(-0.37%) |
Dec 24, 2008 | 5.256 | 5.306 | 5.225 | 5.264 | 6,870,304 | +0.01(+0.22%) |
Dec 23, 2008 | 5.526 | 5.526 | 5.140 | 5.252 | 41,030,064 | -0.19(-3.40%) |
Dec 22, 2008 | 5.584 | 5.618 | 5.302 | 5.437 | 28,572,088 | -0.13(-2.42%) |
Dec 19, 2008 | 5.557 | 5.676 | 5.503 | 5.572 | 47,972,644 | -0.06(-1.10%) |
Dec 18, 2008 | 5.850 | 5.869 | 5.507 | 5.634 | 37,187,972 | -0.16(-2.73%) |
Dec 17, 2008 | 5.788 | 5.969 | 5.738 | 5.792 | 40,837,244 | -0.06(-0.99%) |
Dec 16, 2008 | 5.414 | 5.896 | 5.414 | 5.850 | 63,477,828 | +0.49(+9.06%) |
Dec 15, 2008 | 5.480 | 5.537 | 5.306 | 5.364 | 36,512,016 | -0.14(-2.52%) |
Dec 12, 2008 | 5.244 | 5.557 | 5.163 | 5.503 | 43,507,096 | +0.19(+3.48%) |
Dec 11, 2008 | 5.291 | 5.472 | 5.194 | 5.318 | 39,663,640 | +0.00(+0.00%) |
Dec 10, 2008 | 5.422 | 5.487 | 5.102 | 5.318 | 47,300,344 | -0.15(-2.75%) |
Dec 09, 2008 | 5.468 | 5.645 | 5.360 | 5.468 | 44,338,520 | -0.03(-0.56%) |
Dec 08, 2008 | 5.418 | 5.599 | 5.368 | 5.499 | 44,630,608 | +0.12(+2.15%) |
Dec 05, 2008 | 5.071 | 5.391 | 4.928 | 5.383 | 53,330,040 | +0.22(+4.18%) |
Dec 04, 2008 | 5.167 | 5.337 | 5.021 | 5.167 | 52,581,744 | -0.09(-1.69%) |
Dec 03, 2008 | 5.075 | 5.364 | 4.955 | 5.256 | 56,326,624 | +0.14(+2.79%) |
Dec 02, 2008 | 4.829 | 5.132 | 4.829 | 5.113 | 61,426,032 | +0.40(+8.42%) |
Dec 01, 2008 | 5.001 | 5.025 | 4.708 | 4.716 | 39,140,380 | -0.35(-6.85%) |
Nov 28, 2008 | 5.132 | 5.148 | 4.994 | 5.063 | 18,789,798 | -0.13(-2.60%) |
Nov 26, 2008 | 4.917 | 5.217 | 4.859 | 5.198 | 36,249,176 | +0.23(+4.66%) |
Nov 25, 2008 | 5.025 | 5.102 | 4.851 | 4.967 | 57,515,992 | +0.03(+0.63%) |
Nov 24, 2008 | 4.704 | 4.994 | 4.612 | 4.936 | 69,972,808 | +0.30(+6.58%) |
Nov 21, 2008 | 4.427 | 4.635 | 4.207 | 4.631 | 75,338,640 | +0.32(+7.52%) |
Nov 20, 2008 | 4.504 | 4.755 | 4.296 | 4.307 | 70,398,896 | -0.20(-4.45%) |
Nov 19, 2008 | 4.724 | 4.861 | 4.508 | 4.508 | 61,137,392 | -0.24(-4.96%) |
Nov 18, 2008 | 4.851 | 4.870 | 4.523 | 4.743 | 53,180,356 | +0.03(+0.74%) |
Nov 17, 2008 | 4.751 | 4.893 | 4.581 | 4.708 | 55,527,108 | -0.06(-1.21%) |
Nov 14, 2008 | 5.106 | 5.240 | 4.766 | 4.766 | 64,500,232 | -0.54(-10.24%) |
Nov 13, 2008 | 4.739 | 5.318 | 4.392 | 5.310 | 76,131,384 | +0.57(+11.95%) |
Nov 12, 2008 | 4.974 | 5.032 | 4.739 | 4.743 | 37,679,888 | -0.29(-5.75%) |
Nov 11, 2008 | 5.221 | 5.256 | 4.951 | 5.032 | 53,394,684 | -0.25(-4.81%) |
Nov 10, 2008 | 5.634 | 5.641 | 5.159 | 5.287 | 36,431,012 | -0.19(-3.38%) |
Nov 07, 2008 | 5.464 | 5.595 | 5.368 | 5.472 | 29,009,992 | +0.09(+1.65%) |
Nov 06, 2008 | 5.638 | 5.784 | 5.356 | 5.383 | 46,879,656 | -0.29(-5.16%) |
Nov 05, 2008 | 6.000 | 6.050 | 5.668 | 5.676 | 33,159,286 | -0.40(-6.54%) |
Nov 04, 2008 | 5.892 | 6.085 | 5.807 | 6.073 | 29,944,964 | +0.29(+4.93%) |
Nov 03, 2008 | 5.780 | 5.908 | 5.719 | 5.788 | 37,031,940 | -0.10(-1.70%) |
Oct 31, 2008 | 5.873 | 6.054 | 5.811 | 5.888 | 34,376,224 | -0.05(-0.78%) |
Oct 30, 2008 | 6.066 | 6.139 | 5.796 | 5.935 | 41,656,008 | +0.09(+1.52%) |
Oct 29, 2008 | 6.120 | 6.204 | 5.807 | 5.846 | 41,530,560 | -0.27(-4.47%) |
Oct 28, 2008 | 5.819 | 6.143 | 5.553 | 6.120 | 53,512,512 | +0.52(+9.22%) |
Oct 27, 2008 | 5.665 | 5.927 | 5.595 | 5.603 | 43,944,760 | -0.14(-2.42%) |
Oct 24, 2008 | 5.491 | 5.942 | 5.464 | 5.742 | 66,732,272 | -0.17(-2.81%) |
Oct 23, 2008 | 5.738 | 5.938 | 5.561 | 5.908 | 68,608,736 | +0.11(+1.93%) |
Oct 22, 2008 | 5.715 | 5.846 | 5.649 | 5.796 | 52,176,244 | +0.06(+1.08%) |
Oct 21, 2008 | 5.861 | 5.965 | 5.722 | 5.734 | 33,548,586 | -0.23(-3.88%) |
Oct 20, 2008 | 5.923 | 6.073 | 5.722 | 5.965 | 38,895,304 | +0.05(+0.78%) |
Oct 17, 2008 | 5.615 | 6.956 | 5.499 | 5.919 | 63,856,792 | +0.15(+2.54%) |
Oct 16, 2008 | 5.640 | 5.773 | 5.279 | 5.773 | 126,654,848 | -0.14(-2.35%) |
Oct 15, 2008 | 6.552 | 6.559 | 5.788 | 5.911 | 107,197,632 | -0.93(-13.59%) |
Oct 14, 2008 | 7.184 | 7.230 | 6.779 | 6.841 | 65,172,876 | -0.14(-1.99%) |
Oct 13, 2008 | 6.810 | 6.987 | 6.451 | 6.980 | 61,592,928 | +0.53(+8.19%) |
Oct 10, 2008 | 5.838 | 6.633 | 5.784 | 6.451 | 100,134,992 | +0.30(+4.82%) |
Oct 09, 2008 | 6.617 | 6.640 | 5.996 | 6.154 | 65,089,096 | -0.40(-6.17%) |
Oct 08, 2008 | 6.220 | 6.976 | 6.178 | 6.559 | 82,974,696 | +0.20(+3.09%) |
Oct 07, 2008 | 6.983 | 7.122 | 6.359 | 6.363 | 57,979,992 | -0.54(-7.77%) |
Oct 06, 2008 | 7.134 | 7.134 | 6.440 | 6.899 | 96,798,320 | -0.40(-5.54%) |
Oct 03, 2008 | 7.469 | 7.759 | 7.300 | 7.303 | 50,888,248 | -0.08(-1.10%) |
Oct 02, 2008 | 7.643 | 7.712 | 7.300 | 7.384 | 66,007,812 | -0.66(-8.15%) |