Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.11 | 10.40 | 9.963 | 10.32 | 14,267,958 | +0.02(+0.15%) |
Aug 28, 2009 | 10.62 | 10.62 | 10.27 | 10.30 | 10,438,607 | -0.09(-0.82%) |
Aug 27, 2009 | 10.23 | 10.40 | 9.878 | 10.39 | 12,107,431 | +0.16(+1.52%) |
Aug 26, 2009 | 10.06 | 10.34 | 9.738 | 10.23 | 10,699,507 | +0.28(+2.81%) |
Aug 25, 2009 | 10.08 | 10.23 | 9.854 | 9.955 | 8,499,388 | +0.10(+1.03%) |
Aug 24, 2009 | 10.23 | 10.34 | 9.745 | 9.854 | 12,977,886 | -0.14(-1.40%) |
Aug 21, 2009 | 10.13 | 10.48 | 9.955 | 9.994 | 26,846,862 | +0.07(+0.70%) |
Aug 20, 2009 | 9.520 | 10.09 | 9.435 | 9.924 | 22,660,566 | +0.46(+4.84%) |
Aug 19, 2009 | 8.790 | 9.504 | 8.688 | 9.466 | 21,009,640 | +0.51(+5.73%) |
Aug 18, 2009 | 8.642 | 9.116 | 8.533 | 8.953 | 29,436,162 | +0.99(+12.38%) |
Aug 17, 2009 | 7.989 | 8.603 | 7.896 | 7.966 | 14,958,720 | -0.40(-4.73%) |
Aug 14, 2009 | 8.665 | 8.766 | 8.308 | 8.362 | 8,532,041 | -0.30(-3.41%) |
Aug 13, 2009 | 8.774 | 8.836 | 8.603 | 8.657 | 11,986,173 | +0.14(+1.64%) |
Aug 12, 2009 | 8.385 | 8.611 | 8.300 | 8.518 | 7,656,336 | +0.15(+1.76%) |
Aug 11, 2009 | 8.751 | 8.929 | 8.315 | 8.370 | 13,280,246 | -0.11(-1.28%) |
Aug 10, 2009 | 8.416 | 8.681 | 8.354 | 8.479 | 10,476,551 | -0.02(-0.18%) |
Aug 07, 2009 | 8.432 | 8.743 | 8.432 | 8.494 | 17,323,630 | +0.25(+3.02%) |
Aug 06, 2009 | 7.989 | 8.370 | 7.989 | 8.246 | 19,194,626 | +0.26(+3.31%) |
Aug 05, 2009 | 7.880 | 7.997 | 7.631 | 7.981 | 7,969,226 | +0.24(+3.11%) |
Aug 04, 2009 | 7.702 | 7.850 | 7.468 | 7.740 | 7,200,767 | +0.16(+2.15%) |
Aug 03, 2009 | 7.445 | 7.663 | 7.375 | 7.577 | 7,525,399 | +0.28(+3.83%) |
Jul 31, 2009 | 7.336 | 7.507 | 7.189 | 7.297 | 9,301,168 | -0.02(-0.32%) |
Jul 30, 2009 | 7.119 | 7.406 | 7.072 | 7.321 | 12,765,426 | +0.51(+7.41%) |
Jul 29, 2009 | 7.266 | 7.313 | 6.808 | 6.816 | 13,588,482 | -0.63(-8.46%) |
Jul 28, 2009 | 7.523 | 7.569 | 7.290 | 7.445 | 6,233,413 | -0.07(-0.93%) |
Jul 27, 2009 | 7.616 | 7.663 | 7.406 | 7.515 | 5,954,890 | -0.10(-1.33%) |
Jul 24, 2009 | 7.352 | 7.686 | 7.352 | 7.616 | 1,567 | -0.02(-0.31%) |
Jul 23, 2009 | 7.266 | 7.663 | 7.243 | 7.639 | 6,659,238 | +0.40(+5.47%) |
Jul 22, 2009 | 6.955 | 7.321 | 6.955 | 7.243 | 6,160,809 | +0.15(+2.08%) |
Jul 21, 2009 | 7.196 | 7.383 | 6.979 | 7.095 | 5,619,378 | -0.05(-0.76%) |
Jul 20, 2009 | 6.963 | 7.204 | 6.940 | 7.150 | 6,540,901 | +0.25(+3.60%) |
Jul 17, 2009 | 6.808 | 6.979 | 6.777 | 6.901 | 9,163,854 | +0.12(+1.83%) |
Jul 16, 2009 | 6.458 | 6.823 | 6.458 | 6.777 | 7,337,367 | +0.19(+2.95%) |
Jul 15, 2009 | 6.240 | 6.606 | 6.163 | 6.582 | 11,950,484 | +0.46(+7.49%) |
Jul 14, 2009 | 6.334 | 6.334 | 6.085 | 6.124 | 6,425,355 | -0.02(-0.25%) |
Jul 13, 2009 | 6.046 | 6.171 | 6.038 | 6.139 | 6,764,720 | +0.09(+1.41%) |
Jul 10, 2009 | 6.163 | 6.163 | 5.930 | 6.054 | 8,081,731 | -0.19(-2.99%) |
Jul 09, 2009 | 6.295 | 6.318 | 6.116 | 6.240 | 9,586,560 | +0.13(+2.16%) |
Jul 08, 2009 | 6.380 | 6.450 | 5.922 | 6.108 | 14,338,638 | -0.32(-4.96%) |
Jul 07, 2009 | 6.551 | 6.753 | 6.396 | 6.427 | 11,182,036 | -0.32(-4.72%) |
Jul 06, 2009 | 6.839 | 6.839 | 6.489 | 6.746 | 10,038,879 | -0.10(-1.48%) |
Jul 02, 2009 | 7.313 | 7.383 | 6.847 | 6.847 | 8,272,103 | -0.62(-8.32%) |
Jul 01, 2009 | 7.476 | 7.702 | 7.375 | 7.468 | 10,751,282 | +0.21(+2.89%) |
Jun 30, 2009 | 7.461 | 7.554 | 7.243 | 7.259 | 6,571,192 | -0.20(-2.71%) |
Jun 29, 2009 | 7.173 | 7.600 | 7.173 | 7.461 | 3,845,000 | +0.07(+0.95%) |
Jun 26, 2009 | 7.220 | 7.453 | 7.220 | 7.391 | 4,228,314 | +0.09(+1.28%) |
Jun 25, 2009 | 6.971 | 7.297 | 6.963 | 7.297 | 9,646,193 | +0.19(+2.74%) |
Jun 24, 2009 | 7.041 | 7.437 | 7.041 | 7.103 | 9,755,948 | +0.16(+2.35%) |
Jun 23, 2009 | 7.033 | 7.111 | 6.722 | 6.940 | 9,596,277 | -0.02(-0.22%) |
Jun 22, 2009 | 7.080 | 7.173 | 6.917 | 6.955 | 9,648,220 | -0.29(-3.97%) |
Jun 19, 2009 | 7.430 | 7.608 | 7.165 | 7.243 | 11,559,927 | -0.14(-1.89%) |
Jun 18, 2009 | 7.150 | 7.468 | 7.119 | 7.383 | 8,831,902 | +0.27(+3.83%) |
Jun 17, 2009 | 7.523 | 7.523 | 7.049 | 7.111 | 13,234,585 | -0.34(-4.59%) |
Jun 16, 2009 | 7.935 | 8.082 | 7.321 | 7.453 | 26,600,088 | -0.55(-6.89%) |
Jun 15, 2009 | 8.735 | 8.821 | 7.865 | 8.005 | 21,773,130 | -0.81(-9.17%) |
Jun 12, 2009 | 8.486 | 8.852 | 8.335 | 8.813 | 10,180,631 | +0.31(+3.66%) |
Jun 11, 2009 | 8.354 | 8.587 | 8.160 | 8.502 | 13,506,476 | +0.13(+1.58%) |
Jun 10, 2009 | 8.214 | 8.370 | 7.942 | 8.370 | 13,688,244 | +0.33(+4.16%) |
Jun 09, 2009 | 7.935 | 8.106 | 7.880 | 8.036 | 5,736,439 | +0.15(+1.87%) |
Jun 08, 2009 | 7.764 | 7.958 | 7.740 | 7.888 | 7,413,546 | -0.19(-2.40%) |
Jun 05, 2009 | 8.214 | 8.347 | 7.966 | 8.082 | 7,407,602 | -0.01(-0.10%) |
Jun 04, 2009 | 8.176 | 8.176 | 7.900 | 8.090 | 8,615,340 | +0.06(+0.77%) |
Jun 03, 2009 | 8.323 | 8.416 | 7.849 | 8.028 | 12,070,778 | -0.47(-5.58%) |
Jun 02, 2009 | 8.385 | 8.556 | 8.199 | 8.502 | 14,463,944 | +0.09(+1.02%) |
Jun 01, 2009 | 7.678 | 8.432 | 7.678 | 8.416 | 17,657,986 | +0.83(+10.96%) |
May 29, 2009 | 7.818 | 7.826 | 7.476 | 7.585 | 8,885,391 | +0.08(+1.00%) |
May 28, 2009 | 7.323 | 7.540 | 7.196 | 7.510 | 11,667,646 | +0.19(+2.66%) |
May 27, 2009 | 7.487 | 7.592 | 7.286 | 7.316 | 12,128,631 | -0.13(-1.81%) |
May 26, 2009 | 7.084 | 7.480 | 7.069 | 7.450 | 9,414,659 | +0.36(+5.06%) |
May 22, 2009 | 7.316 | 7.316 | 7.084 | 7.091 | 4,256,823 | -0.07(-1.04%) |
May 21, 2009 | 7.323 | 7.368 | 7.062 | 7.166 | 8,634,023 | -0.40(-5.24%) |
May 20, 2009 | 7.420 | 7.846 | 7.420 | 7.562 | 22,889,958 | +0.29(+4.01%) |
May 19, 2009 | 7.226 | 7.465 | 7.077 | 7.271 | 8,887,648 | +0.17(+2.42%) |
May 18, 2009 | 6.718 | 7.136 | 6.680 | 7.099 | 9,674,741 | +0.51(+7.71%) |
May 15, 2009 | 6.546 | 6.785 | 6.494 | 6.591 | 8,595,036 | -0.05(-0.79%) |
May 14, 2009 | 6.210 | 6.680 | 6.202 | 6.643 | 8,567,244 | +0.25(+3.98%) |
May 13, 2009 | 6.725 | 6.800 | 6.367 | 6.389 | 11,274,138 | -0.42(-6.15%) |
May 12, 2009 | 7.286 | 7.353 | 6.695 | 6.808 | 13,228,504 | -0.40(-5.60%) |
May 11, 2009 | 7.099 | 7.368 | 7.054 | 7.211 | 8,120,281 | -0.32(-4.27%) |
May 08, 2009 | 7.555 | 7.712 | 7.114 | 7.532 | 11,884,325 | +0.07(+1.00%) |
May 07, 2009 | 7.913 | 8.063 | 7.304 | 7.458 | 18,029,474 | -0.29(-3.76%) |
May 06, 2009 | 7.323 | 7.928 | 7.316 | 7.749 | 25,983,582 | +0.51(+7.02%) |
May 05, 2009 | 7.032 | 7.473 | 6.905 | 7.241 | 25,211,098 | +0.37(+5.33%) |
May 04, 2009 | 5.844 | 6.890 | 5.844 | 6.875 | 23,563,470 | +1.11(+19.17%) |
May 01, 2009 | 5.597 | 5.829 | 5.522 | 5.769 | 7,533,874 | +0.18(+3.21%) |
Apr 30, 2009 | 5.515 | 5.642 | 5.515 | 5.589 | 16,753,370 | +0.10(+1.77%) |
Apr 29, 2009 | 5.455 | 5.754 | 5.380 | 5.492 | 19,441,286 | +0.04(+0.69%) |
Apr 28, 2009 | 5.500 | 5.657 | 5.395 | 5.455 | 14,572,370 | -0.18(-3.18%) |
Apr 27, 2009 | 5.784 | 5.791 | 5.462 | 5.634 | 18,697,374 | -0.44(-7.26%) |
Apr 24, 2009 | 5.873 | 6.180 | 5.829 | 6.075 | 16,435,484 | +0.28(+4.77%) |
Apr 23, 2009 | 5.881 | 5.978 | 5.657 | 5.799 | 13,995,167 | -0.01(-0.13%) |
Apr 22, 2009 | 5.724 | 6.023 | 5.716 | 5.806 | 14,562,491 | -0.01(-0.13%) |
Apr 21, 2009 | 5.612 | 5.941 | 5.447 | 5.814 | 12,290,449 | +0.16(+2.91%) |
Apr 20, 2009 | 6.210 | 6.232 | 5.612 | 5.649 | 15,155,467 | -0.69(-10.95%) |
Apr 17, 2009 | 6.113 | 6.449 | 6.000 | 6.344 | 13,499,216 | +0.20(+3.28%) |
Apr 16, 2009 | 5.978 | 6.247 | 5.829 | 6.142 | 14,765,323 | +0.24(+4.05%) |
Apr 15, 2009 | 5.776 | 5.978 | 5.687 | 5.903 | 9,951,389 | +0.10(+1.67%) |
Apr 14, 2009 | 5.986 | 6.337 | 5.791 | 5.806 | 11,493,963 | -0.27(-4.43%) |
Apr 13, 2009 | 5.687 | 6.142 | 5.687 | 6.075 | 8,812,230 | -0.01(-0.12%) |
Apr 09, 2009 | 5.716 | 6.195 | 5.642 | 6.083 | 12,369,038 | +0.52(+9.41%) |
Apr 08, 2009 | 5.537 | 5.619 | 5.418 | 5.560 | 9,138,837 | +0.06(+1.09%) |
Apr 07, 2009 | 5.462 | 5.575 | 5.283 | 5.500 | 9,403,448 | -0.04(-0.67%) |
Apr 06, 2009 | 5.567 | 5.567 | 5.268 | 5.537 | 9,410,966 | -0.04(-0.80%) |
Apr 03, 2009 | 5.530 | 5.642 | 5.403 | 5.582 | 11,900,310 | +0.01(+0.13%) |
Apr 02, 2009 | 5.216 | 5.941 | 5.216 | 5.575 | 29,441,548 | +0.61(+12.35%) |
Apr 01, 2009 | 4.670 | 5.104 | 4.484 | 4.962 | 15,554,789 | +0.29(+6.24%) |
Mar 31, 2009 | 4.528 | 4.887 | 4.528 | 4.670 | 18,313,888 | +0.18(+3.99%) |
Mar 30, 2009 | 4.614 | 4.663 | 4.259 | 4.491 | 15,832,388 | -0.34(-7.11%) |
Mar 26, 2009 | 4.820 | 4.924 | 4.648 | 4.835 | 12,164,434 | +0.20(+4.35%) |
Mar 25, 2009 | 4.566 | 4.909 | 4.439 | 4.633 | 19,881,402 | +0.12(+2.65%) |
Mar 24, 2009 | 4.177 | 4.708 | 4.101 | 4.513 | 23,885,536 | +0.25(+5.78%) |
Mar 23, 2009 | 4.013 | 4.289 | 4.005 | 4.267 | 21,821,368 | +0.50(+13.29%) |
Mar 20, 2009 | 4.297 | 4.379 | 3.751 | 3.766 | 29,809,080 | -0.72(-16.00%) |
Mar 19, 2009 | 4.573 | 4.738 | 4.297 | 4.484 | 11,716,361 | +0.00(+0.00%) |
Mar 18, 2009 | 4.379 | 4.551 | 4.028 | 4.484 | 13,833,983 | +0.21(+4.90%) |
Mar 17, 2009 | 4.327 | 4.394 | 4.200 | 4.274 | 14,224,176 | +0.01(+0.35%) |
Mar 16, 2009 | 4.596 | 4.678 | 4.252 | 4.259 | 12,591,235 | -0.22(-4.84%) |
Mar 13, 2009 | 4.476 | 4.640 | 4.380 | 4.476 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.691 | 4.409 | 3.594 | 4.356 | 25,383,836 | +0.61(+16.37%) |
Mar 11, 2009 | 3.527 | 3.766 | 3.407 | 3.744 | 27,622,580 | +0.30(+8.68%) |
Mar 10, 2009 | 3.034 | 3.482 | 3.034 | 3.445 | 36,095,160 | +0.44(+14.68%) |
Mar 09, 2009 | 3.004 | 3.273 | 2.944 | 3.004 | 21,853,440 | -0.22(-6.94%) |
Mar 06, 2009 | 3.437 | 3.437 | 3.116 | 3.228 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.789 | 3.789 | 3.153 | 3.355 | 31,665,040 | -0.64(-15.92%) |
Mar 04, 2009 | 4.028 | 4.129 | 3.886 | 3.990 | 12,871,155 | +0.43(+12.18%) |
Mar 02, 2009 | 3.990 | 3.990 | 3.542 | 3.557 | 20,896,828 | -0.47(-11.69%) |
Feb 27, 2009 | 4.110 | 4.252 | 3.886 | 4.028 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.491 | 4.700 | 4.244 | 4.267 | 13,328,325 | -0.19(-4.19%) |
Feb 25, 2009 | 4.693 | 4.745 | 4.207 | 4.454 | 16,211,395 | -0.24(-5.10%) |
Feb 24, 2009 | 4.244 | 4.857 | 4.080 | 4.693 | 19,248,578 | +0.48(+11.35%) |
Feb 23, 2009 | 4.491 | 4.596 | 4.192 | 4.215 | 18,924,576 | -0.27(-6.00%) |
Feb 20, 2009 | 4.498 | 4.827 | 4.312 | 4.484 | 28,122,840 | -0.29(-6.10%) |
Feb 19, 2009 | 5.178 | 5.433 | 4.723 | 4.775 | 18,683,844 | -0.42(-8.06%) |
Feb 18, 2009 | 5.388 | 5.388 | 5.029 | 5.193 | 15,285,896 | -0.07(-1.42%) |
Feb 17, 2009 | 5.679 | 5.761 | 5.231 | 5.268 | 19,672,824 | -0.78(-12.86%) |
Feb 13, 2009 | 6.337 | 6.337 | 5.956 | 6.045 | 9,086,776 | -0.12(-1.94%) |
Feb 12, 2009 | 5.888 | 6.187 | 5.634 | 6.165 | 15,969,336 | +0.20(+3.38%) |
Feb 11, 2009 | 6.613 | 6.613 | 5.844 | 5.963 | 11,909,653 | -0.25(-3.97%) |
Feb 10, 2009 | 6.516 | 7.051 | 5.978 | 6.210 | 15,390,218 | -0.43(-6.42%) |
Feb 09, 2009 | 6.651 | 6.845 | 6.501 | 6.636 | 9,629,977 | +0.19(+3.02%) |
Feb 06, 2009 | 6.329 | 6.636 | 6.240 | 6.441 | 13,171,540 | +0.28(+4.48%) |
Feb 05, 2009 | 6.142 | 6.337 | 5.829 | 6.165 | 13,377,455 | -0.02(-0.36%) |
Feb 04, 2009 | 5.986 | 6.322 | 5.986 | 6.187 | 14,122,002 | +0.19(+3.24%) |
Feb 03, 2009 | 5.694 | 6.090 | 5.687 | 5.993 | 8,656,816 | +0.31(+5.39%) |
Feb 02, 2009 | 5.814 | 5.888 | 5.537 | 5.687 | 6,124,898 | -0.13(-2.31%) |
Jan 30, 2009 | 5.821 | 6.471 | 5.477 | 5.821 | 0 | -0.14(-2.38%) |
Jan 29, 2009 | 6.755 | 6.755 | 5.888 | 5.963 | 14,392,056 | -0.69(-10.34%) |
Jan 28, 2009 | 6.710 | 7.174 | 6.494 | 6.651 | 22,067,878 | +0.34(+5.45%) |
Jan 27, 2009 | 6.284 | 6.494 | 6.247 | 6.307 | 7,500,952 | +0.08(+1.32%) |
Jan 26, 2009 | 6.501 | 6.763 | 6.165 | 6.225 | 7,468,268 | -0.13(-2.00%) |
Jan 23, 2009 | 5.612 | 6.568 | 5.612 | 6.352 | 8,425,508 | +0.04(+0.71%) |
Jan 22, 2009 | 6.150 | 6.501 | 5.948 | 6.307 | 12,011,826 | -0.28(-4.31%) |
Jan 21, 2009 | 6.464 | 6.621 | 6.157 | 6.591 | 11,873,571 | +0.29(+4.63%) |
Jan 20, 2009 | 7.233 | 7.233 | 6.098 | 6.299 | 17,607,940 | -0.98(-13.45%) |
Jan 16, 2009 | 7.353 | 7.547 | 6.785 | 7.278 | 7,490,401 | +0.20(+2.85%) |
Jan 15, 2009 | 6.763 | 7.316 | 6.449 | 7.077 | 13,021,100 | +0.16(+2.38%) |
Jan 14, 2009 | 6.882 | 7.091 | 6.800 | 6.912 | 12,557,439 | -0.36(-4.93%) |
Jan 13, 2009 | 6.808 | 7.293 | 6.770 | 7.271 | 8,472,257 | +0.26(+3.73%) |
Jan 12, 2009 | 7.839 | 7.839 | 6.875 | 7.009 | 20,736,188 | -0.76(-9.81%) |
Jan 09, 2009 | 7.779 | 7.906 | 7.570 | 7.771 | 11,705,853 | +0.08(+1.07%) |
Jan 08, 2009 | 7.263 | 7.727 | 7.263 | 7.689 | 10,994,111 | +0.22(+2.90%) |
Jan 07, 2009 | 7.734 | 7.779 | 7.450 | 7.473 | 10,418,314 | -0.41(-5.21%) |
Jan 06, 2009 | 8.003 | 8.048 | 7.719 | 7.884 | 18,992,998 | +0.10(+1.34%) |
Jan 05, 2009 | 7.570 | 7.884 | 7.405 | 7.779 | 15,432,724 | +0.31(+4.20%) |
Jan 02, 2009 | 6.837 | 7.555 | 6.837 | 7.465 | 0 | +0.64(+9.30%) |
Jan 01, 2009 | 6.486 | 7.024 | 6.486 | 6.830 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.486 | 7.024 | 6.486 | 6.830 | 7,446,449 | +0.01(+0.11%) |
Dec 30, 2008 | 6.845 | 6.875 | 6.606 | 6.822 | 5,757,636 | +0.05(+0.77%) |
Dec 29, 2008 | 6.718 | 6.949 | 6.628 | 6.770 | 10,483,696 | +0.07(+1.12%) |
Dec 26, 2008 | 6.598 | 6.725 | 6.307 | 6.695 | 4,261,677 | +0.12(+1.82%) |
Dec 24, 2008 | 6.718 | 6.800 | 6.531 | 6.576 | 3,655,359 | -0.17(-2.55%) |
Dec 23, 2008 | 6.957 | 7.428 | 6.725 | 6.748 | 19,335,428 | +0.30(+4.64%) |
Dec 22, 2008 | 7.032 | 7.069 | 6.352 | 6.449 | 11,134,473 | -0.46(-6.70%) |
Dec 19, 2008 | 7.360 | 7.510 | 6.830 | 6.912 | 11,688,582 | -0.45(-6.09%) |
Dec 18, 2008 | 7.771 | 7.831 | 7.189 | 7.360 | 17,408,218 | -0.07(-0.91%) |
Dec 17, 2008 | 6.972 | 7.659 | 6.740 | 7.428 | 21,817,570 | +0.34(+4.85%) |
Dec 16, 2008 | 5.881 | 7.121 | 5.754 | 7.084 | 18,931,306 | +1.05(+17.33%) |
Dec 15, 2008 | 6.180 | 6.397 | 5.858 | 6.038 | 7,484,996 | -0.06(-0.98%) |
Dec 12, 2008 | 6.000 | 6.247 | 5.604 | 6.098 | 0 | -0.35(-5.45%) |
Dec 11, 2008 | 7.607 | 7.644 | 6.053 | 6.449 | 31,298,766 | -1.48(-18.66%) |
Dec 10, 2008 | 7.622 | 8.481 | 7.473 | 7.928 | 24,939,800 | +0.52(+7.06%) |
Dec 09, 2008 | 6.897 | 8.227 | 6.658 | 7.405 | 31,589,922 | +0.38(+5.43%) |
Dec 08, 2008 | 6.113 | 7.151 | 5.897 | 7.024 | 22,225,822 | +1.55(+28.24%) |
Dec 05, 2008 | 4.999 | 5.552 | 4.902 | 5.477 | 7,860,754 | +0.34(+6.70%) |
Dec 04, 2008 | 5.044 | 5.470 | 4.865 | 5.134 | 9,980,014 | +0.11(+2.23%) |
Dec 03, 2008 | 5.037 | 5.223 | 4.633 | 5.022 | 10,508,299 | +0.12(+2.44%) |
Dec 02, 2008 | 4.558 | 4.962 | 4.558 | 4.902 | 7,979,970 | +0.38(+8.43%) |
Dec 01, 2008 | 4.924 | 5.149 | 4.484 | 4.521 | 8,355,309 | -0.67(-12.95%) |
Nov 28, 2008 | 5.037 | 5.500 | 4.857 | 5.193 | 5,598,586 | +0.26(+5.30%) |
Nov 26, 2008 | 3.946 | 5.014 | 3.721 | 4.932 | 16,827,392 | +1.13(+29.67%) |
Nov 25, 2008 | 3.572 | 3.938 | 3.512 | 3.804 | 9,747,958 | +0.37(+10.89%) |
Nov 24, 2008 | 3.176 | 3.572 | 3.176 | 3.430 | 9,937,011 | +0.37(+11.95%) |
Nov 21, 2008 | 3.213 | 3.385 | 2.996 | 3.064 | 7,741,154 | -0.14(-4.43%) |
Nov 20, 2008 | 3.714 | 3.714 | 3.101 | 3.206 | 11,797,958 | -0.22(-6.33%) |
Nov 19, 2008 | 3.460 | 3.587 | 3.400 | 3.422 | 7,640,230 | -0.13(-3.58%) |
Nov 18, 2008 | 3.721 | 3.848 | 3.407 | 3.549 | 9,746,293 | -0.19(-5.00%) |
Nov 17, 2008 | 3.916 | 3.923 | 3.572 | 3.736 | 7,532,611 | -0.10(-2.72%) |
Nov 14, 2008 | 4.185 | 4.185 | 3.729 | 3.841 | 0 | -0.37(-8.70%) |
Nov 13, 2008 | 4.229 | 4.304 | 3.691 | 4.207 | 16,203,792 | -0.07(-1.57%) |
Nov 12, 2008 | 4.962 | 4.962 | 4.207 | 4.274 | 8,387,640 | -0.37(-8.04%) |
Nov 11, 2008 | 4.895 | 4.984 | 4.573 | 4.648 | 7,864,203 | -0.35(-7.03%) |
Nov 10, 2008 | 5.418 | 5.582 | 4.857 | 4.999 | 4,562,275 | -0.23(-4.43%) |
Nov 07, 2008 | 5.433 | 5.575 | 5.014 | 5.231 | 6,611,589 | -0.09(-1.69%) |
Nov 06, 2008 | 5.492 | 5.709 | 5.253 | 5.320 | 9,632,167 | -0.30(-5.32%) |
Nov 05, 2008 | 5.978 | 6.023 | 5.619 | 5.619 | 7,139,210 | -0.45(-7.39%) |
Nov 04, 2008 | 5.978 | 6.486 | 5.978 | 6.068 | 10,018,797 | +0.19(+3.18%) |
Nov 03, 2008 | 5.679 | 5.978 | 5.604 | 5.881 | 5,215,739 | +0.23(+4.10%) |
Oct 31, 2008 | 5.567 | 5.851 | 5.365 | 5.649 | 6,880,227 | +0.11(+2.02%) |
Oct 30, 2008 | 5.642 | 5.642 | 5.328 | 5.537 | 10,354,544 | +0.33(+6.31%) |
Oct 29, 2008 | 4.902 | 5.582 | 4.753 | 5.208 | 10,717,624 | +0.36(+7.40%) |
Oct 28, 2008 | 4.498 | 4.865 | 4.312 | 4.850 | 7,746,338 | +0.53(+12.28%) |
Oct 27, 2008 | 4.379 | 4.543 | 4.267 | 4.319 | 9,065,333 | -0.19(-4.30%) |
Oct 24, 2008 | 4.521 | 4.812 | 4.356 | 4.513 | 8,290,178 | -0.56(-11.05%) |
Oct 23, 2008 | 5.111 | 5.223 | 4.640 | 5.074 | 13,756,165 | +0.01(+0.30%) |
Oct 22, 2008 | 5.268 | 5.418 | 4.902 | 5.059 | 11,569,422 | -0.64(-11.27%) |
Oct 21, 2008 | 5.746 | 5.971 | 5.537 | 5.702 | 8,340,649 | -0.20(-3.42%) |
Oct 20, 2008 | 5.716 | 6.008 | 5.604 | 5.903 | 6,140,354 | +0.32(+5.76%) |
Oct 17, 2008 | 5.201 | 5.829 | 5.134 | 5.582 | 0 | +0.33(+6.26%) |
Oct 16, 2008 | 6.180 | 6.180 | 4.872 | 5.253 | 16,683,888 | -0.51(-8.82%) |
Oct 15, 2008 | 6.426 | 6.666 | 5.604 | 5.761 | 12,850,692 | -0.94(-14.05%) |
Oct 14, 2008 | 6.770 | 7.293 | 6.397 | 6.703 | 24,524,580 | +0.50(+8.07%) |
Oct 13, 2008 | 6.045 | 6.202 | 5.552 | 6.202 | 15,422,448 | +0.90(+16.90%) |
Oct 10, 2008 | 5.388 | 5.978 | 3.363 | 5.306 | 50,871,444 | -0.80(-13.10%) |
Oct 09, 2008 | 7.682 | 7.958 | 5.903 | 6.105 | 38,146,936 | -1.46(-19.27%) |
Oct 08, 2008 | 7.383 | 8.646 | 7.106 | 7.562 | 16,512,820 | -0.81(-9.72%) |
Oct 07, 2008 | 8.967 | 9.102 | 8.022 | 8.377 | 15,182,548 | -0.42(-4.76%) |
Oct 06, 2008 | 9.602 | 9.699 | 8.145 | 8.795 | 23,464,344 | -1.37(-13.46%) |
Oct 03, 2008 | 11.37 | 11.57 | 10.16 | 10.16 | 0 | -1.05(-9.33%) |
Oct 02, 2008 | 12.27 | 12.27 | 11.05 | 11.21 | 13,502,492 | -1.05(-8.59%) |
Oct 01, 2008 | 13.07 | 13.07 | 12.22 | 12.26 | 8,897,342 | -0.61(-4.70%) |
Sep 30, 2008 | 12.11 | 12.91 | 12.11 | 12.87 | 10,893,743 | +0.82(+6.82%) |
Sep 29, 2008 | 13.17 | 13.27 | 11.88 | 12.05 | 10,254,981 | -1.43(-10.64%) |
Sep 26, 2008 | 13.31 | 13.63 | 13.17 | 13.48 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.44 | 13.92 | 13.23 | 13.74 | 9,074,100 | +0.27(+2.00%) |
Sep 24, 2008 | 13.46 | 13.85 | 13.27 | 13.47 | 5,168,253 | -0.02(-0.17%) |
Sep 23, 2008 | 14.27 | 14.30 | 13.44 | 13.50 | 6,996,408 | -0.77(-5.40%) |
Sep 22, 2008 | 14.58 | 14.68 | 14.07 | 14.27 | 10,517,640 | -0.45(-3.05%) |
Sep 19, 2008 | 14.71 | 15.85 | 14.05 | 14.71 | 0 | +1.92(+15.01%) |
Sep 18, 2008 | 12.87 | 14.76 | 12.17 | 12.79 | 18,163,662 | +0.06(+0.47%) |
Sep 17, 2008 | 13.46 | 13.53 | 12.66 | 12.73 | 15,014,374 | -0.96(-7.04%) |
Sep 16, 2008 | 12.82 | 13.79 | 12.46 | 13.70 | 14,938,668 | +0.72(+5.59%) |
Sep 15, 2008 | 13.69 | 13.69 | 12.82 | 12.97 | 13,721,491 | -1.00(-7.17%) |
Sep 12, 2008 | 14.38 | 14.38 | 13.54 | 13.97 | 25,035,580 | -1.08(-7.20%) |
Sep 11, 2008 | 14.95 | 15.12 | 14.66 | 15.06 | 9,289,654 | -0.22(-1.47%) |
Sep 10, 2008 | 15.32 | 15.48 | 14.98 | 15.28 | 8,284,293 | +0.02(+0.15%) |
Sep 09, 2008 | 15.92 | 16.07 | 15.22 | 15.26 | 16,425,995 | -0.65(-4.09%) |
Sep 08, 2008 | 15.69 | 16.04 | 15.35 | 15.91 | 16,194,268 | +0.74(+4.88%) |
Sep 05, 2008 | 14.95 | 15.29 | 14.80 | 15.17 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.51 | 15.77 | 14.95 | 15.12 | 7,416,756 | -0.54(-3.44%) |
Sep 03, 2008 | 15.61 | 15.88 | 15.36 | 15.65 | 6,610,104 | +0.05(+0.34%) |