Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.015 | 7.043 | 6.946 | 6.967 | 2,330,398 | -0.10(-1.43%) |
Aug 28, 2009 | 7.178 | 7.213 | 6.971 | 7.068 | 1,832,028 | -0.03(-0.42%) |
Aug 27, 2009 | 7.224 | 7.245 | 7.036 | 7.098 | 2,346,936 | -0.09(-1.31%) |
Aug 26, 2009 | 7.443 | 7.459 | 7.164 | 7.192 | 2,671,021 | -0.33(-4.37%) |
Aug 25, 2009 | 7.592 | 7.668 | 7.464 | 7.521 | 1,501,276 | -0.08(-1.06%) |
Aug 24, 2009 | 7.592 | 7.675 | 7.549 | 7.602 | 1,528,528 | +0.01(+0.15%) |
Aug 21, 2009 | 7.498 | 7.597 | 7.459 | 7.590 | 1,664,803 | +0.12(+1.66%) |
Aug 20, 2009 | 7.452 | 7.544 | 7.422 | 7.466 | 1,802,720 | +0.01(+0.19%) |
Aug 19, 2009 | 7.369 | 7.480 | 7.346 | 7.452 | 1,739,605 | -0.03(-0.43%) |
Aug 18, 2009 | 7.477 | 7.592 | 7.443 | 7.484 | 2,351,448 | +0.01(+0.18%) |
Aug 17, 2009 | 7.470 | 7.565 | 7.445 | 7.470 | 1,692,585 | -0.20(-2.55%) |
Aug 14, 2009 | 7.634 | 7.673 | 7.581 | 7.666 | 2,425,107 | +0.01(+0.12%) |
Aug 13, 2009 | 7.664 | 7.681 | 7.579 | 7.657 | 2,593,550 | +0.07(+0.94%) |
Aug 12, 2009 | 7.296 | 7.604 | 7.247 | 7.585 | 3,129,403 | +0.24(+3.29%) |
Aug 11, 2009 | 7.362 | 7.381 | 7.247 | 7.344 | 2,337,317 | -0.07(-0.90%) |
Aug 10, 2009 | 7.404 | 7.477 | 7.360 | 7.411 | 1,887,450 | +0.02(+0.22%) |
Aug 07, 2009 | 7.489 | 7.521 | 7.259 | 7.395 | 3,599,460 | +0.05(+0.72%) |
Aug 06, 2009 | 7.339 | 7.482 | 7.296 | 7.342 | 2,606,789 | -0.03(-0.47%) |
Aug 05, 2009 | 7.240 | 7.399 | 7.063 | 7.376 | 4,928,586 | +0.17(+2.43%) |
Aug 04, 2009 | 7.243 | 7.507 | 7.105 | 7.201 | 14,247,094 | -1.05(-12.72%) |
Aug 03, 2009 | 8.007 | 8.253 | 7.813 | 8.250 | 5,664,937 | +0.33(+4.21%) |
Jul 31, 2009 | 7.770 | 8.036 | 7.753 | 7.917 | 3,633,041 | +0.18(+2.35%) |
Jul 30, 2009 | 7.342 | 7.820 | 7.328 | 7.735 | 3,662,219 | +0.46(+6.36%) |
Jul 29, 2009 | 7.362 | 7.461 | 7.182 | 7.273 | 3,600,881 | -0.20(-2.65%) |
Jul 28, 2009 | 7.362 | 7.546 | 7.275 | 7.470 | 3,100,186 | +0.14(+1.88%) |
Jul 27, 2009 | 7.381 | 7.415 | 7.236 | 7.332 | 1,501,828 | -0.13(-1.73%) |
Jul 24, 2009 | 7.406 | 7.507 | 7.337 | 7.461 | 3,251 | +0.01(+0.12%) |
Jul 23, 2009 | 7.365 | 7.590 | 7.231 | 7.452 | 2,682,248 | +0.17(+2.40%) |
Jul 22, 2009 | 7.277 | 7.399 | 7.231 | 7.277 | 1,970,002 | -0.11(-1.43%) |
Jul 21, 2009 | 7.544 | 7.553 | 7.233 | 7.383 | 1,936,161 | -0.04(-0.56%) |
Jul 20, 2009 | 7.424 | 7.560 | 7.360 | 7.424 | 1,907,079 | +0.13(+1.80%) |
Jul 17, 2009 | 7.523 | 7.569 | 7.259 | 7.293 | 1,782,779 | -0.19(-2.58%) |
Jul 16, 2009 | 7.457 | 7.562 | 7.413 | 7.487 | 1,987,727 | +0.01(+0.15%) |
Jul 15, 2009 | 7.210 | 7.484 | 7.130 | 7.475 | 3,599,425 | +0.42(+5.90%) |
Jul 14, 2009 | 6.909 | 7.120 | 6.909 | 7.059 | 2,828,094 | +0.19(+2.78%) |
Jul 13, 2009 | 6.787 | 6.969 | 6.762 | 6.868 | 2,564,542 | +0.11(+1.63%) |
Jul 10, 2009 | 6.868 | 7.066 | 6.654 | 6.757 | 4,004,798 | -0.19(-2.78%) |
Jul 09, 2009 | 6.992 | 7.015 | 6.875 | 6.950 | 3,269,859 | -0.05(-0.76%) |
Jul 08, 2009 | 6.990 | 7.008 | 6.881 | 7.003 | 3,448,621 | +0.06(+0.86%) |
Jul 07, 2009 | 6.969 | 7.033 | 6.870 | 6.944 | 3,419,121 | -0.08(-1.08%) |
Jul 06, 2009 | 7.036 | 7.070 | 6.856 | 7.019 | 3,138,366 | -0.03(-0.36%) |
Jul 02, 2009 | 7.233 | 7.273 | 6.971 | 7.045 | 2,621,220 | -0.28(-3.86%) |
Jul 01, 2009 | 7.279 | 7.351 | 7.199 | 7.328 | 2,387,793 | +0.07(+0.98%) |
Jun 30, 2009 | 7.194 | 7.358 | 7.072 | 7.256 | 4,789,656 | +0.06(+0.90%) |
Jun 29, 2009 | 7.224 | 7.307 | 7.109 | 7.192 | 4,112,668 | -0.04(-0.51%) |
Jun 26, 2009 | 6.902 | 7.236 | 6.826 | 7.229 | 4,677,295 | +0.29(+4.25%) |
Jun 25, 2009 | 6.684 | 6.934 | 6.651 | 6.934 | 3,308,060 | +0.53(+8.22%) |
Jun 24, 2009 | 6.327 | 6.472 | 6.311 | 6.408 | 2,339,100 | +0.09(+1.35%) |
Jun 23, 2009 | 6.548 | 6.610 | 6.269 | 6.322 | 2,103,004 | -0.14(-2.14%) |
Jun 22, 2009 | 6.596 | 6.596 | 6.391 | 6.460 | 2,705,741 | -0.22(-3.31%) |
Jun 19, 2009 | 6.661 | 6.831 | 6.631 | 6.681 | 1,559,588 | +0.05(+0.76%) |
Jun 18, 2009 | 6.385 | 6.631 | 6.235 | 6.631 | 2,933,187 | +0.25(+3.86%) |
Jun 17, 2009 | 6.601 | 6.601 | 6.336 | 6.385 | 3,832,500 | -0.17(-2.63%) |
Jun 16, 2009 | 6.824 | 6.902 | 6.523 | 6.557 | 2,703,737 | -0.29(-4.23%) |
Jun 15, 2009 | 7.158 | 7.158 | 6.833 | 6.847 | 2,294,170 | -0.34(-4.68%) |
Jun 12, 2009 | 6.953 | 7.236 | 6.865 | 7.183 | 2,867,851 | +0.25(+3.62%) |
Jun 11, 2009 | 7.102 | 7.148 | 6.903 | 6.932 | 2,608,480 | -0.13(-1.86%) |
Jun 10, 2009 | 7.190 | 7.222 | 6.934 | 7.063 | 2,979,159 | -0.05(-0.71%) |
Jun 09, 2009 | 6.962 | 7.158 | 6.921 | 7.114 | 2,937,290 | +0.19(+2.76%) |
Jun 08, 2009 | 6.895 | 6.997 | 6.856 | 6.923 | 2,588,682 | -0.15(-2.08%) |
Jun 05, 2009 | 7.116 | 7.141 | 6.849 | 7.070 | 2,136,654 | +0.06(+0.89%) |
Jun 04, 2009 | 6.955 | 7.026 | 6.773 | 7.008 | 2,941,271 | +0.04(+0.53%) |
Jun 03, 2009 | 6.980 | 7.036 | 6.872 | 6.971 | 3,713,755 | -0.04(-0.56%) |
Jun 02, 2009 | 6.916 | 7.109 | 6.856 | 7.010 | 3,974,125 | +0.07(+1.03%) |
Jun 01, 2009 | 6.720 | 7.010 | 6.720 | 6.939 | 3,403,452 | +0.22(+3.25%) |
May 29, 2009 | 6.594 | 6.720 | 6.513 | 6.720 | 3,143,512 | +0.15(+2.28%) |
May 28, 2009 | 6.638 | 6.746 | 6.502 | 6.571 | 2,350,678 | -0.02(-0.24%) |
May 27, 2009 | 6.500 | 6.658 | 6.460 | 6.587 | 2,598,922 | +0.05(+0.81%) |
May 26, 2009 | 6.329 | 6.651 | 6.288 | 6.534 | 2,805,914 | +0.12(+1.87%) |
May 22, 2009 | 6.267 | 6.502 | 6.235 | 6.414 | 2,125,658 | +0.14(+2.31%) |
May 21, 2009 | 6.311 | 6.375 | 6.175 | 6.269 | 2,227,017 | -0.13(-1.98%) |
May 20, 2009 | 6.341 | 6.518 | 6.261 | 6.396 | 2,896,546 | +0.12(+1.98%) |
May 19, 2009 | 6.150 | 6.288 | 6.049 | 6.272 | 2,515,105 | +0.09(+1.53%) |
May 18, 2009 | 5.982 | 6.180 | 5.938 | 6.177 | 2,712,447 | +0.21(+3.59%) |
May 15, 2009 | 5.874 | 6.076 | 5.874 | 5.963 | 2,525,823 | +0.09(+1.53%) |
May 14, 2009 | 5.690 | 5.899 | 5.680 | 5.874 | 3,237,548 | +0.13(+2.32%) |
May 13, 2009 | 5.954 | 5.954 | 5.690 | 5.740 | 5,083,042 | -0.26(-4.30%) |
May 12, 2009 | 6.016 | 6.042 | 5.901 | 5.998 | 2,699,534 | +0.05(+0.77%) |
May 11, 2009 | 5.899 | 6.030 | 5.899 | 5.952 | 2,474,331 | -0.08(-1.33%) |
May 08, 2009 | 5.892 | 6.125 | 5.846 | 6.032 | 3,766,773 | +0.26(+4.55%) |
May 07, 2009 | 5.904 | 5.980 | 5.674 | 5.770 | 5,217,448 | -0.05(-0.91%) |
May 06, 2009 | 5.674 | 5.913 | 5.547 | 5.823 | 4,358,061 | +0.19(+3.31%) |
May 05, 2009 | 5.844 | 5.936 | 5.326 | 5.637 | 13,729,939 | +0.37(+6.99%) |
May 04, 2009 | 4.739 | 5.342 | 4.739 | 5.269 | 9,952,438 | +0.60(+12.75%) |
May 01, 2009 | 4.550 | 4.705 | 4.550 | 4.673 | 4,124,369 | +0.11(+2.47%) |
Apr 30, 2009 | 4.716 | 4.767 | 4.555 | 4.560 | 3,976,316 | -0.06(-1.34%) |
Apr 29, 2009 | 4.358 | 4.758 | 4.318 | 4.622 | 5,128,376 | +0.35(+8.07%) |
Apr 28, 2009 | 4.399 | 4.503 | 4.259 | 4.277 | 5,461,136 | -0.13(-3.03%) |
Apr 27, 2009 | 4.710 | 4.735 | 4.394 | 4.410 | 7,386,140 | -0.38(-7.97%) |
Apr 24, 2009 | 4.576 | 4.834 | 4.514 | 4.792 | 5,203,600 | +0.23(+5.04%) |
Apr 23, 2009 | 4.254 | 4.590 | 4.229 | 4.562 | 5,583,480 | +0.29(+6.67%) |
Apr 22, 2009 | 4.144 | 4.344 | 4.049 | 4.277 | 4,317,795 | +0.13(+3.05%) |
Apr 21, 2009 | 3.966 | 4.155 | 3.966 | 4.151 | 2,453,294 | +0.15(+3.80%) |
Apr 20, 2009 | 4.263 | 4.263 | 3.996 | 3.999 | 3,324,490 | -0.29(-6.71%) |
Apr 17, 2009 | 4.176 | 4.323 | 4.151 | 4.286 | 2,362,970 | +0.09(+2.14%) |
Apr 16, 2009 | 4.139 | 4.298 | 4.098 | 4.197 | 4,138,191 | +0.06(+1.39%) |
Apr 15, 2009 | 4.272 | 4.355 | 4.061 | 4.139 | 4,035,201 | -0.19(-4.31%) |
Apr 14, 2009 | 4.270 | 4.360 | 4.146 | 4.325 | 4,603,327 | +0.05(+1.18%) |
Apr 13, 2009 | 4.056 | 4.330 | 3.980 | 4.275 | 3,875,278 | +0.22(+5.33%) |
Apr 09, 2009 | 3.868 | 4.084 | 3.865 | 4.058 | 2,655,904 | +0.27(+7.04%) |
Apr 08, 2009 | 3.780 | 3.821 | 3.649 | 3.792 | 2,705,502 | +0.02(+0.55%) |
Apr 07, 2009 | 3.900 | 3.914 | 3.771 | 3.771 | 2,992,872 | -0.18(-4.60%) |
Apr 06, 2009 | 3.946 | 4.038 | 3.872 | 3.953 | 3,460,026 | +0.01(+0.17%) |
Apr 03, 2009 | 3.916 | 3.964 | 3.865 | 3.946 | 2,329,446 | +0.03(+0.76%) |
Apr 02, 2009 | 3.713 | 3.937 | 3.697 | 3.916 | 4,166,112 | +0.28(+7.59%) |
Apr 01, 2009 | 3.423 | 3.656 | 3.384 | 3.640 | 3,409,689 | +0.19(+5.61%) |
Mar 31, 2009 | 3.515 | 3.525 | 3.423 | 3.446 | 4,223,534 | +0.00(+0.00%) |
Mar 30, 2009 | 3.543 | 3.568 | 3.389 | 3.446 | 2,803,054 | -0.33(-8.71%) |
Mar 26, 2009 | 3.647 | 3.796 | 3.543 | 3.775 | 4,911,739 | +0.22(+6.28%) |
Mar 25, 2009 | 3.377 | 3.578 | 3.345 | 3.552 | 3,979,971 | +0.23(+6.85%) |
Mar 24, 2009 | 3.387 | 3.403 | 3.292 | 3.325 | 3,583,465 | -0.08(-2.30%) |
Mar 23, 2009 | 3.267 | 3.405 | 3.267 | 3.403 | 3,120,902 | +0.29(+9.47%) |
Mar 20, 2009 | 3.214 | 3.221 | 3.016 | 3.108 | 3,714,493 | -0.12(-3.77%) |
Mar 19, 2009 | 3.184 | 3.246 | 3.140 | 3.230 | 2,481,350 | +0.09(+2.93%) |
Mar 18, 2009 | 3.094 | 3.163 | 3.060 | 3.138 | 2,969,549 | +0.04(+1.19%) |
Mar 17, 2009 | 3.147 | 3.161 | 3.037 | 3.101 | 2,698,282 | -0.04(-1.32%) |
Mar 16, 2009 | 3.221 | 3.292 | 3.122 | 3.143 | 2,151,602 | -0.09(-2.71%) |
Mar 13, 2009 | 3.127 | 3.260 | 3.083 | 3.230 | 0 | +0.14(+4.70%) |
Mar 12, 2009 | 3.042 | 3.177 | 2.998 | 3.085 | 5,007,640 | +0.04(+1.28%) |
Mar 11, 2009 | 2.899 | 3.074 | 2.892 | 3.046 | 5,771,591 | +0.14(+4.91%) |
Mar 10, 2009 | 2.853 | 2.982 | 2.853 | 2.904 | 3,984,022 | +0.08(+2.77%) |
Mar 09, 2009 | 2.961 | 2.966 | 2.788 | 2.825 | 3,089,386 | -0.15(-5.10%) |
Mar 06, 2009 | 2.959 | 3.055 | 2.883 | 2.977 | 0 | -0.00(-0.05%) |
Mar 05, 2009 | 3.147 | 3.167 | 2.929 | 2.979 | 3,344,266 | -0.24(-7.46%) |
Mar 04, 2009 | 3.228 | 3.299 | 3.210 | 3.219 | 3,574,611 | +0.15(+4.95%) |
Mar 02, 2009 | 3.053 | 3.101 | 3.002 | 3.067 | 6,364,674 | -0.07(-2.27%) |
Feb 27, 2009 | 3.318 | 3.318 | 3.037 | 3.138 | 0 | -0.23(-6.70%) |
Feb 26, 2009 | 3.359 | 3.644 | 3.359 | 3.364 | 6,066,211 | +0.02(+0.69%) |
Feb 25, 2009 | 4.024 | 4.024 | 3.246 | 3.341 | 16,845,620 | -0.88(-20.79%) |
Feb 24, 2009 | 4.167 | 4.279 | 4.141 | 4.217 | 3,549,080 | +0.05(+1.10%) |
Feb 23, 2009 | 4.477 | 4.486 | 4.148 | 4.171 | 3,944,925 | -0.26(-5.92%) |
Feb 20, 2009 | 4.374 | 4.486 | 4.318 | 4.433 | 2,611,783 | +0.01(+0.26%) |
Feb 19, 2009 | 4.613 | 4.700 | 4.392 | 4.422 | 3,248,314 | -0.22(-4.76%) |
Feb 18, 2009 | 4.537 | 4.682 | 4.457 | 4.643 | 1,921,818 | +0.11(+2.38%) |
Feb 17, 2009 | 4.620 | 4.643 | 4.509 | 4.535 | 1,760,625 | -0.23(-4.74%) |
Feb 13, 2009 | 4.825 | 4.882 | 4.716 | 4.760 | 1,692,224 | -0.12(-2.36%) |
Feb 12, 2009 | 4.728 | 4.894 | 4.608 | 4.875 | 2,817,136 | +0.12(+2.62%) |
Feb 11, 2009 | 4.739 | 4.815 | 4.714 | 4.751 | 1,453,000 | +0.01(+0.24%) |
Feb 10, 2009 | 4.779 | 4.822 | 4.650 | 4.739 | 1,890,884 | -0.07(-1.53%) |
Feb 09, 2009 | 4.838 | 4.887 | 4.804 | 4.813 | 1,545,988 | -0.03(-0.52%) |
Feb 06, 2009 | 4.790 | 4.924 | 4.746 | 4.838 | 1,832,363 | +0.08(+1.69%) |
Feb 05, 2009 | 4.827 | 4.855 | 4.687 | 4.758 | 4,486,308 | -0.08(-1.66%) |
Feb 04, 2009 | 4.813 | 5.034 | 4.811 | 4.838 | 1,531,962 | +0.03(+0.57%) |
Feb 03, 2009 | 4.716 | 4.843 | 4.664 | 4.811 | 1,857,820 | +0.09(+2.00%) |
Feb 02, 2009 | 4.696 | 4.799 | 4.668 | 4.716 | 1,726,279 | -0.00(-0.05%) |
Jan 30, 2009 | 4.797 | 4.820 | 4.629 | 4.719 | 0 | +0.00(+0.10%) |
Jan 29, 2009 | 4.834 | 4.834 | 4.650 | 4.714 | 2,319,758 | -0.12(-2.38%) |
Jan 28, 2009 | 4.723 | 4.850 | 4.723 | 4.829 | 1,670,770 | +0.11(+2.24%) |
Jan 27, 2009 | 4.555 | 4.804 | 4.542 | 4.723 | 2,238,475 | +0.17(+3.63%) |
Jan 26, 2009 | 4.608 | 4.703 | 4.532 | 4.558 | 1,988,575 | -0.04(-0.95%) |
Jan 23, 2009 | 4.493 | 4.670 | 4.406 | 4.601 | 2,701,447 | +0.01(+0.30%) |
Jan 22, 2009 | 4.700 | 4.716 | 4.519 | 4.588 | 2,294,631 | -0.19(-4.00%) |
Jan 21, 2009 | 4.572 | 4.795 | 4.544 | 4.779 | 2,607,919 | +0.27(+5.97%) |
Jan 20, 2009 | 4.781 | 4.875 | 4.480 | 4.509 | 2,686,243 | -0.33(-6.84%) |
Jan 16, 2009 | 4.979 | 4.979 | 4.717 | 4.841 | 2,764,483 | +0.00(+0.10%) |
Jan 15, 2009 | 4.832 | 4.898 | 4.624 | 4.836 | 2,837,113 | -0.03(-0.52%) |
Jan 14, 2009 | 4.868 | 4.951 | 4.751 | 4.861 | 2,750,218 | -0.09(-1.72%) |
Jan 13, 2009 | 4.990 | 5.036 | 4.884 | 4.947 | 2,220,137 | -0.08(-1.65%) |
Jan 12, 2009 | 5.052 | 5.062 | 4.905 | 5.029 | 2,468,472 | -0.03(-0.64%) |
Jan 09, 2009 | 5.165 | 5.250 | 4.999 | 5.062 | 2,027,849 | -0.09(-1.74%) |
Jan 08, 2009 | 5.126 | 5.177 | 4.871 | 5.151 | 1,953,177 | +0.05(+0.99%) |
Jan 07, 2009 | 5.280 | 5.280 | 5.002 | 5.101 | 2,779,474 | -0.19(-3.61%) |
Jan 06, 2009 | 5.172 | 5.397 | 5.131 | 5.292 | 3,236,678 | +0.14(+2.68%) |
Jan 05, 2009 | 4.928 | 5.179 | 4.838 | 5.154 | 3,417,869 | +0.15(+2.99%) |
Jan 02, 2009 | 4.993 | 5.036 | 4.825 | 5.004 | 0 | +0.02(+0.32%) |
Jan 01, 2009 | 4.802 | 5.013 | 4.760 | 4.988 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.802 | 5.013 | 4.760 | 4.988 | 3,275,801 | +0.25(+5.19%) |
Dec 30, 2008 | 4.733 | 4.772 | 4.636 | 4.742 | 2,898,432 | +0.06(+1.18%) |
Dec 29, 2008 | 4.631 | 4.693 | 4.555 | 4.687 | 3,349,234 | +0.02(+0.39%) |
Dec 26, 2008 | 4.503 | 4.700 | 4.461 | 4.668 | 1,221,168 | +0.19(+4.16%) |
Dec 24, 2008 | 4.436 | 4.555 | 4.364 | 4.482 | 1,215,183 | -0.01(-0.15%) |
Dec 23, 2008 | 4.468 | 4.581 | 4.378 | 4.489 | 3,857,423 | -0.01(-0.20%) |
Dec 22, 2008 | 4.286 | 4.592 | 4.286 | 4.498 | 3,449,907 | +0.16(+3.71%) |
Dec 19, 2008 | 4.424 | 4.569 | 4.206 | 4.337 | 3,827,862 | -0.09(-2.03%) |
Dec 18, 2008 | 4.314 | 4.601 | 4.314 | 4.427 | 6,587,439 | +0.10(+2.34%) |
Dec 17, 2008 | 3.969 | 4.378 | 3.950 | 4.325 | 7,529,665 | +0.33(+8.17%) |
Dec 16, 2008 | 3.877 | 4.042 | 3.851 | 3.999 | 7,122,197 | +0.11(+2.90%) |
Dec 15, 2008 | 3.943 | 4.015 | 3.826 | 3.886 | 3,048,294 | -0.09(-2.20%) |
Dec 12, 2008 | 3.934 | 4.029 | 3.810 | 3.973 | 2,736,079 | -0.02(-0.58%) |
Dec 11, 2008 | 4.272 | 4.305 | 3.911 | 3.996 | 4,647,640 | -0.29(-6.66%) |
Dec 10, 2008 | 4.249 | 4.374 | 4.175 | 4.282 | 2,710,461 | +0.04(+0.87%) |
Dec 09, 2008 | 4.185 | 4.371 | 4.058 | 4.245 | 3,792,256 | -0.02(-0.38%) |
Dec 08, 2008 | 4.217 | 4.415 | 4.208 | 4.261 | 3,652,895 | +0.16(+3.87%) |
Dec 05, 2008 | 3.789 | 4.102 | 3.700 | 4.102 | 2,480,642 | +0.29(+7.67%) |
Dec 04, 2008 | 3.888 | 4.010 | 3.741 | 3.810 | 2,204,803 | -0.14(-3.44%) |
Dec 03, 2008 | 3.891 | 3.999 | 3.729 | 3.946 | 3,531,021 | -0.08(-1.89%) |
Dec 02, 2008 | 4.012 | 4.058 | 3.845 | 4.022 | 4,892,845 | +0.17(+4.42%) |
Dec 01, 2008 | 3.971 | 3.980 | 3.826 | 3.851 | 3,866,389 | -0.24(-5.85%) |
Nov 28, 2008 | 4.215 | 4.247 | 4.003 | 4.091 | 3,089,916 | -0.19(-4.41%) |
Nov 26, 2008 | 3.757 | 4.348 | 3.757 | 4.279 | 3,916,917 | +0.41(+10.65%) |
Nov 25, 2008 | 3.748 | 3.955 | 3.748 | 3.868 | 4,905,015 | +0.14(+3.70%) |
Nov 24, 2008 | 3.631 | 3.817 | 3.527 | 3.729 | 3,987,738 | +0.21(+6.02%) |
Nov 21, 2008 | 3.509 | 3.580 | 3.329 | 3.518 | 5,535,878 | +0.06(+1.66%) |
Nov 20, 2008 | 3.543 | 3.658 | 3.405 | 3.460 | 7,465,076 | -0.11(-2.97%) |
Nov 19, 2008 | 3.849 | 3.849 | 3.545 | 3.566 | 7,985,269 | -0.24(-6.40%) |
Nov 18, 2008 | 3.796 | 3.911 | 3.709 | 3.810 | 4,632,240 | +0.06(+1.53%) |
Nov 17, 2008 | 4.052 | 4.056 | 3.750 | 3.752 | 5,190,682 | -0.29(-7.12%) |
Nov 14, 2008 | 4.305 | 4.312 | 4.019 | 4.040 | 5,158,266 | -0.32(-7.34%) |
Nov 13, 2008 | 4.084 | 4.397 | 3.819 | 4.360 | 6,852,995 | +0.35(+8.72%) |
Nov 12, 2008 | 4.185 | 4.272 | 3.992 | 4.010 | 5,810,405 | -0.26(-6.04%) |
Nov 11, 2008 | 4.447 | 4.489 | 4.259 | 4.268 | 6,228,878 | -0.28(-6.22%) |
Nov 10, 2008 | 4.716 | 4.779 | 4.436 | 4.551 | 4,162,622 | -0.09(-1.93%) |
Nov 07, 2008 | 4.613 | 4.710 | 4.572 | 4.641 | 5,424,235 | +0.07(+1.56%) |
Nov 06, 2008 | 4.597 | 4.675 | 4.355 | 4.569 | 6,604,972 | +0.04(+0.81%) |
Nov 05, 2008 | 4.461 | 4.705 | 4.367 | 4.532 | 8,506,810 | +0.06(+1.23%) |
Nov 04, 2008 | 4.737 | 4.802 | 3.964 | 4.477 | 21,663,028 | -1.38(-23.54%) |
Nov 03, 2008 | 5.660 | 5.982 | 5.563 | 5.855 | 11,405,982 | +0.23(+4.18%) |
Oct 31, 2008 | 5.460 | 5.651 | 5.096 | 5.621 | 5,379,145 | +0.22(+4.13%) |
Oct 30, 2008 | 5.779 | 5.943 | 5.326 | 5.397 | 4,747,382 | -0.23(-4.17%) |
Oct 29, 2008 | 5.510 | 5.853 | 5.416 | 5.632 | 3,740,863 | +0.00(+0.08%) |
Oct 28, 2008 | 4.749 | 5.637 | 4.697 | 5.628 | 7,809,025 | +0.94(+20.02%) |
Oct 27, 2008 | 4.834 | 4.857 | 4.532 | 4.689 | 8,247,939 | -0.24(-4.81%) |
Oct 24, 2008 | 5.540 | 5.540 | 4.926 | 4.926 | 7,052,810 | -0.76(-13.42%) |
Oct 23, 2008 | 6.557 | 6.557 | 5.372 | 5.690 | 11,648,227 | -0.81(-12.43%) |
Oct 22, 2008 | 6.918 | 6.918 | 6.265 | 6.497 | 3,418,704 | -0.45(-6.52%) |
Oct 21, 2008 | 7.006 | 7.086 | 6.863 | 6.950 | 2,238,349 | -0.06(-0.79%) |
Oct 20, 2008 | 6.799 | 7.006 | 6.684 | 7.006 | 1,411,082 | +0.32(+4.82%) |
Oct 17, 2008 | 7.018 | 7.018 | 6.631 | 6.684 | 2,724,357 | -0.27(-3.94%) |
Oct 16, 2008 | 6.642 | 6.960 | 6.272 | 6.957 | 4,255,576 | +0.40(+6.03%) |
Oct 15, 2008 | 7.137 | 7.137 | 6.504 | 6.562 | 2,912,993 | -0.54(-7.55%) |
Oct 14, 2008 | 7.236 | 7.312 | 6.978 | 7.098 | 4,693,599 | +0.16(+2.25%) |
Oct 13, 2008 | 6.670 | 6.990 | 6.670 | 6.941 | 4,920,910 | +0.60(+9.51%) |
Oct 10, 2008 | 6.776 | 6.930 | 6.212 | 6.338 | 10,139,284 | -0.71(-10.11%) |
Oct 09, 2008 | 7.779 | 7.993 | 6.930 | 7.052 | 6,227,839 | -0.75(-9.61%) |
Oct 08, 2008 | 7.894 | 8.179 | 7.671 | 7.802 | 5,965,234 | -0.09(-1.17%) |
Oct 07, 2008 | 8.494 | 8.494 | 7.894 | 7.894 | 4,124,065 | -0.49(-5.85%) |
Oct 06, 2008 | 8.572 | 8.694 | 8.053 | 8.384 | 5,095,812 | -0.21(-2.46%) |
Oct 03, 2008 | 8.770 | 8.915 | 8.595 | 8.595 | 2,948,608 | -0.14(-1.66%) |
Oct 02, 2008 | 8.927 | 8.927 | 8.681 | 8.740 | 3,926,931 | -0.22(-2.41%) |
Oct 01, 2008 | 9.065 | 9.086 | 8.839 | 8.957 | 2,281,218 | -0.14(-1.49%) |
Sep 30, 2008 | 8.973 | 9.111 | 8.786 | 9.092 | 4,753,498 | +0.21(+2.33%) |
Sep 29, 2008 | 9.201 | 9.237 | 8.789 | 8.885 | 3,321,261 | -0.33(-3.57%) |
Sep 26, 2008 | 9.415 | 9.426 | 9.157 | 9.214 | 0 | -0.31(-3.26%) |
Sep 25, 2008 | 9.493 | 9.711 | 9.435 | 9.525 | 5,103,283 | +0.09(+0.95%) |
Sep 24, 2008 | 9.539 | 9.557 | 9.341 | 9.435 | 4,219,718 | -0.02(-0.19%) |
Sep 23, 2008 | 9.249 | 9.546 | 9.180 | 9.454 | 6,317,463 | +0.16(+1.73%) |
Sep 22, 2008 | 9.566 | 9.566 | 9.265 | 9.293 | 2,938,842 | -0.26(-2.72%) |
Sep 19, 2008 | 9.458 | 9.790 | 9.378 | 9.553 | 0 | +0.44(+4.87%) |
Sep 18, 2008 | 9.166 | 9.249 | 8.701 | 9.109 | 5,966,091 | +0.02(+0.25%) |
Sep 17, 2008 | 9.537 | 9.573 | 9.017 | 9.086 | 3,785,241 | -0.49(-5.12%) |
Sep 16, 2008 | 9.477 | 9.778 | 9.396 | 9.576 | 3,181,122 | -0.04(-0.45%) |
Sep 15, 2008 | 9.725 | 9.836 | 9.435 | 9.619 | 3,501,026 | -0.20(-2.02%) |
Sep 12, 2008 | 9.974 | 10.09 | 9.755 | 9.817 | 3,644,759 | -0.21(-2.07%) |
Sep 11, 2008 | 9.987 | 10.21 | 9.946 | 10.02 | 3,266,339 | -0.15(-1.51%) |
Sep 10, 2008 | 10.19 | 10.30 | 10.06 | 10.18 | 6,389,006 | +0.02(+0.16%) |
Sep 09, 2008 | 10.47 | 10.47 | 10.16 | 10.16 | 4,846,820 | -0.26(-2.49%) |
Sep 08, 2008 | 10.35 | 10.46 | 10.13 | 10.42 | 4,572,937 | +0.13(+1.27%) |
Sep 05, 2008 | 10.45 | 10.47 | 10.01 | 10.29 | 0 | -0.24(-2.25%) |
Sep 04, 2008 | 10.52 | 10.62 | 10.41 | 10.53 | 2,877,643 | -0.07(-0.69%) |
Sep 03, 2008 | 10.69 | 10.70 | 10.43 | 10.60 | 4,342,683 | -0.16(-1.50%) |