Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.206 | 4.296 | 4.148 | 4.283 | 27,790,228 | -0.01(-0.30%) |
Aug 28, 2009 | 4.341 | 4.354 | 4.180 | 4.296 | 22,608,302 | +0.06(+1.52%) |
Aug 27, 2009 | 4.142 | 4.245 | 4.058 | 4.232 | 32,094,566 | +0.12(+2.81%) |
Aug 26, 2009 | 4.187 | 4.232 | 4.032 | 4.116 | 22,205,436 | -0.05(-1.23%) |
Aug 25, 2009 | 4.219 | 4.267 | 4.129 | 4.167 | 21,267,518 | +0.05(+1.09%) |
Aug 24, 2009 | 4.354 | 4.482 | 4.084 | 4.122 | 40,129,996 | -0.21(-4.75%) |
Aug 21, 2009 | 4.193 | 4.405 | 4.148 | 4.328 | 42,589,724 | +0.19(+4.50%) |
Aug 20, 2009 | 4.103 | 4.180 | 4.064 | 4.142 | 18,270,996 | +0.07(+1.74%) |
Aug 19, 2009 | 4.058 | 4.154 | 4.019 | 4.071 | 21,186,560 | -0.07(-1.71%) |
Aug 18, 2009 | 4.058 | 4.219 | 4.052 | 4.142 | 28,282,896 | +0.12(+2.88%) |
Aug 17, 2009 | 4.097 | 4.154 | 3.968 | 4.026 | 28,540,578 | -0.25(-5.87%) |
Aug 14, 2009 | 4.264 | 4.309 | 4.154 | 4.277 | 25,182,604 | +0.00(+0.00%) |
Aug 13, 2009 | 4.270 | 4.360 | 4.103 | 4.277 | 37,897,652 | +0.15(+3.58%) |
Aug 12, 2009 | 3.962 | 4.245 | 3.955 | 4.129 | 65,812,996 | +0.18(+4.56%) |
Aug 11, 2009 | 4.225 | 4.225 | 3.923 | 3.949 | 46,476,336 | -0.26(-6.26%) |
Aug 10, 2009 | 4.386 | 4.386 | 4.187 | 4.212 | 38,200,600 | -0.15(-3.39%) |
Aug 07, 2009 | 4.418 | 4.502 | 4.277 | 4.360 | 47,334,868 | +0.14(+3.20%) |
Aug 06, 2009 | 4.238 | 4.470 | 4.032 | 4.225 | 69,326,576 | +0.10(+2.50%) |
Aug 05, 2009 | 4.129 | 4.270 | 4.032 | 4.122 | 74,091,976 | -0.03(-0.78%) |
Aug 04, 2009 | 4.097 | 4.257 | 3.955 | 4.155 | 55,508,404 | +0.03(+0.78%) |
Aug 03, 2009 | 3.859 | 4.212 | 3.736 | 4.122 | 78,118,816 | +0.41(+10.90%) |
Jul 31, 2009 | 3.531 | 3.814 | 3.441 | 3.717 | 99,686,128 | +0.18(+5.09%) |
Jul 30, 2009 | 3.370 | 3.608 | 3.370 | 3.537 | 84,221,552 | +0.22(+6.59%) |
Jul 29, 2009 | 3.363 | 3.389 | 3.273 | 3.318 | 57,785,728 | -0.06(-1.71%) |
Jul 28, 2009 | 3.531 | 3.589 | 3.344 | 3.376 | 56,116,112 | -0.20(-5.49%) |
Jul 27, 2009 | 3.341 | 3.634 | 3.338 | 3.572 | 62,698,812 | +0.19(+5.61%) |
Jul 24, 2009 | 3.428 | 3.473 | 3.267 | 3.383 | 46,716,832 | -0.09(-2.59%) |
Jul 23, 2009 | 3.286 | 3.556 | 3.286 | 3.473 | 65,735,384 | +0.15(+4.65%) |
Jul 22, 2009 | 2.894 | 3.389 | 2.830 | 3.318 | 83,324,440 | +0.22(+7.05%) |
Jul 21, 2009 | 3.254 | 3.267 | 2.978 | 3.100 | 44,948,996 | -0.17(-5.12%) |
Jul 20, 2009 | 3.312 | 3.325 | 3.228 | 3.267 | 21,318,116 | -0.02(-0.59%) |
Jul 17, 2009 | 3.363 | 3.408 | 3.261 | 3.286 | 31,511,930 | -0.06(-1.92%) |
Jul 16, 2009 | 3.370 | 3.428 | 3.299 | 3.351 | 22,509,056 | -0.06(-1.70%) |
Jul 15, 2009 | 3.389 | 3.453 | 3.331 | 3.408 | 53,008,712 | +0.06(+1.92%) |
Jul 14, 2009 | 3.466 | 3.486 | 3.318 | 3.344 | 27,801,964 | -0.12(-3.35%) |
Jul 13, 2009 | 3.357 | 3.473 | 3.318 | 3.460 | 31,449,110 | +0.17(+5.08%) |
Jul 10, 2009 | 3.306 | 3.325 | 3.248 | 3.293 | 17,223,338 | -0.03(-0.78%) |
Jul 09, 2009 | 3.318 | 3.441 | 3.273 | 3.318 | 40,632,820 | +0.05(+1.57%) |
Jul 08, 2009 | 3.460 | 3.473 | 3.183 | 3.267 | 83,349,416 | -0.14(-3.97%) |
Jul 07, 2009 | 3.396 | 3.486 | 3.344 | 3.402 | 61,655,240 | +0.14(+4.13%) |
Jul 06, 2009 | 3.248 | 3.357 | 3.216 | 3.267 | 29,476,088 | -0.03(-0.78%) |
Jul 02, 2009 | 3.261 | 3.428 | 3.196 | 3.293 | 47,081,704 | -0.03(-0.78%) |
Jul 01, 2009 | 3.325 | 3.453 | 3.293 | 3.318 | 30,301,768 | -0.05(-1.53%) |
Jun 30, 2009 | 3.505 | 3.505 | 3.286 | 3.370 | 29,430,670 | -0.05(-1.50%) |
Jun 29, 2009 | 3.363 | 3.511 | 3.254 | 3.421 | 34,927,396 | +0.08(+2.31%) |
Jun 26, 2009 | 3.286 | 3.415 | 3.254 | 3.344 | 47,175,356 | +0.05(+1.56%) |
Jun 25, 2009 | 3.248 | 3.299 | 3.203 | 3.293 | 55,394,720 | -0.03(-0.78%) |
Jun 24, 2009 | 3.441 | 3.556 | 3.286 | 3.318 | 47,271,748 | -0.07(-2.09%) |
Jun 23, 2009 | 3.621 | 3.640 | 3.280 | 3.389 | 60,865,884 | -0.15(-4.18%) |
Jun 22, 2009 | 3.781 | 3.846 | 3.511 | 3.537 | 57,812,364 | -0.37(-9.39%) |
Jun 19, 2009 | 3.833 | 4.000 | 3.775 | 3.904 | 109,742,144 | +0.13(+3.41%) |
Jun 18, 2009 | 3.531 | 3.801 | 3.511 | 3.775 | 33,015,574 | +0.26(+7.51%) |
Jun 17, 2009 | 3.807 | 3.788 | 3.299 | 3.511 | 59,280,028 | -0.30(-7.77%) |
Jun 16, 2009 | 3.826 | 3.872 | 3.704 | 3.807 | 24,778,914 | -0.01(-0.25%) |
Jun 15, 2009 | 3.846 | 3.929 | 3.685 | 3.817 | 29,281,968 | -0.12(-3.02%) |
Jun 12, 2009 | 3.839 | 3.968 | 3.807 | 3.936 | 38,817,252 | +0.10(+2.51%) |
Jun 11, 2009 | 3.595 | 3.929 | 3.569 | 3.839 | 65,273,172 | +0.24(+6.61%) |
Jun 10, 2009 | 3.698 | 3.698 | 3.505 | 3.601 | 33,151,426 | -0.03(-0.71%) |
Jun 09, 2009 | 3.544 | 3.640 | 3.466 | 3.627 | 34,294,940 | +0.12(+3.30%) |
Jun 08, 2009 | 3.556 | 3.576 | 3.473 | 3.511 | 30,732,968 | +0.02(+0.55%) |
Jun 05, 2009 | 3.691 | 3.711 | 3.408 | 3.492 | 71,216,536 | -0.05(-1.27%) |
Jun 04, 2009 | 3.093 | 3.595 | 3.080 | 3.537 | 139,783,808 | +0.58(+19.57%) |
Jun 03, 2009 | 3.209 | 3.228 | 2.907 | 2.958 | 90,493,616 | -0.14(-4.56%) |
Jun 02, 2009 | 2.958 | 3.183 | 2.830 | 3.100 | 144,557,536 | +0.05(+1.69%) |
Jun 01, 2009 | 3.280 | 3.351 | 2.990 | 3.048 | 66,397,292 | -0.17(-5.20%) |
May 29, 2009 | 3.267 | 3.280 | 3.164 | 3.216 | 35,770,648 | -0.02(-0.60%) |
May 28, 2009 | 3.171 | 3.254 | 3.035 | 3.235 | 32,177,672 | +0.17(+5.67%) |
May 27, 2009 | 3.344 | 3.312 | 3.035 | 3.061 | 43,559,524 | -0.28(-8.46%) |
May 26, 2009 | 3.428 | 3.441 | 3.293 | 3.344 | 18,681,120 | -0.04(-1.14%) |
May 22, 2009 | 3.556 | 3.563 | 3.357 | 3.383 | 17,936,320 | -0.12(-3.31%) |
May 21, 2009 | 3.621 | 3.653 | 3.408 | 3.498 | 24,428,534 | -0.13(-3.55%) |
May 20, 2009 | 3.743 | 3.801 | 3.563 | 3.627 | 25,701,244 | -0.04(-1.05%) |
May 19, 2009 | 3.826 | 3.891 | 3.608 | 3.666 | 28,218,556 | -0.23(-5.79%) |
May 18, 2009 | 3.878 | 3.910 | 3.730 | 3.891 | 33,127,780 | +0.16(+4.31%) |
May 15, 2009 | 3.884 | 3.910 | 3.685 | 3.730 | 25,287,696 | -0.08(-2.19%) |
May 14, 2009 | 3.589 | 3.923 | 3.569 | 3.814 | 39,708,552 | +0.18(+4.96%) |
May 13, 2009 | 3.820 | 3.917 | 3.569 | 3.634 | 42,430,472 | -0.23(-5.83%) |
May 12, 2009 | 4.122 | 4.142 | 3.743 | 3.859 | 57,071,684 | -0.18(-4.46%) |
May 11, 2009 | 4.373 | 4.380 | 4.019 | 4.039 | 49,432,404 | -0.44(-9.90%) |
May 08, 2009 | 4.682 | 4.958 | 3.711 | 4.482 | 70,395,904 | +0.12(+2.80%) |
May 07, 2009 | 5.209 | 5.318 | 4.135 | 4.360 | 47,390,372 | -0.59(-11.83%) |
May 06, 2009 | 4.502 | 5.164 | 4.457 | 4.945 | 49,476,192 | +0.71(+16.69%) |
May 05, 2009 | 4.386 | 4.508 | 4.199 | 4.238 | 20,189,458 | -0.28(-6.13%) |
May 04, 2009 | 4.354 | 4.515 | 4.335 | 4.515 | 30,230,406 | +0.73(+19.39%) |
May 01, 2009 | 3.981 | 4.026 | 3.736 | 3.781 | 17,673,976 | -0.17(-4.39%) |
Apr 30, 2009 | 4.219 | 4.257 | 3.929 | 3.955 | 22,894,842 | -0.07(-1.76%) |
Apr 29, 2009 | 3.974 | 4.335 | 3.955 | 4.026 | 25,615,880 | +0.12(+3.13%) |
Apr 28, 2009 | 3.942 | 4.199 | 3.788 | 3.904 | 22,345,310 | -0.06(-1.46%) |
Apr 27, 2009 | 4.283 | 4.437 | 3.910 | 3.962 | 27,291,174 | -0.54(-12.00%) |
Apr 24, 2009 | 3.968 | 4.560 | 3.704 | 4.502 | 52,239,380 | +0.55(+14.01%) |
Apr 23, 2009 | 4.071 | 4.122 | 3.704 | 3.949 | 39,774,208 | -0.01(-0.16%) |
Apr 22, 2009 | 4.174 | 4.290 | 3.859 | 3.955 | 55,057,632 | -0.58(-12.77%) |
Apr 21, 2009 | 4.412 | 4.810 | 3.685 | 4.534 | 62,107,180 | -0.23(-4.73%) |
Apr 20, 2009 | 5.505 | 5.505 | 4.669 | 4.759 | 30,722,492 | -1.06(-18.23%) |
Apr 17, 2009 | 5.499 | 6.270 | 5.434 | 5.820 | 27,134,980 | +0.28(+5.11%) |
Apr 16, 2009 | 5.415 | 5.749 | 5.087 | 5.537 | 21,389,202 | +0.17(+3.11%) |
Apr 15, 2009 | 5.196 | 5.421 | 4.978 | 5.370 | 18,831,360 | +0.10(+1.83%) |
Apr 14, 2009 | 5.794 | 6.315 | 5.203 | 5.273 | 31,999,316 | -0.66(-11.16%) |
Apr 13, 2009 | 5.280 | 5.962 | 5.164 | 5.936 | 27,902,160 | +0.63(+11.88%) |
Apr 09, 2009 | 4.823 | 11.13 | 4.669 | 5.306 | 34,252,232 | +1.08(+25.57%) |
Apr 08, 2009 | 4.913 | 4.913 | 4.167 | 4.225 | 46,259,860 | -0.65(-13.38%) |
Apr 07, 2009 | 4.958 | 4.965 | 4.778 | 4.878 | 13,632,013 | -0.23(-4.47%) |
Apr 06, 2009 | 5.389 | 5.389 | 4.984 | 5.106 | 15,552,593 | -0.39(-7.03%) |
Apr 03, 2009 | 5.511 | 5.511 | 5.151 | 5.492 | 13,766,087 | +0.05(+0.95%) |
Apr 02, 2009 | 5.582 | 5.756 | 5.370 | 5.441 | 22,993,876 | +0.07(+1.32%) |
Apr 01, 2009 | 4.849 | 5.402 | 4.830 | 5.370 | 19,487,288 | +0.31(+6.10%) |
Mar 31, 2009 | 4.888 | 5.183 | 4.688 | 5.061 | 14,745,183 | +0.38(+8.10%) |
Mar 30, 2009 | 5.216 | 5.280 | 4.630 | 4.682 | 15,890,405 | -0.92(-16.42%) |
Mar 26, 2009 | 5.595 | 5.679 | 5.325 | 5.601 | 15,852,326 | +0.10(+1.75%) |
Mar 25, 2009 | 5.904 | 5.904 | 5.048 | 5.505 | 21,208,068 | -0.03(-0.47%) |
Mar 24, 2009 | 5.505 | 5.878 | 5.376 | 5.531 | 18,346,196 | -0.35(-5.91%) |
Mar 23, 2009 | 5.409 | 5.897 | 5.409 | 5.878 | 22,629,968 | +1.07(+22.36%) |
Mar 20, 2009 | 5.318 | 5.318 | 4.791 | 4.804 | 18,219,908 | -0.61(-11.23%) |
Mar 19, 2009 | 5.852 | 6.013 | 5.190 | 5.412 | 22,491,696 | -0.37(-6.40%) |
Mar 18, 2009 | 5.151 | 5.917 | 4.888 | 5.782 | 25,303,998 | +0.46(+8.57%) |
Mar 17, 2009 | 5.106 | 5.338 | 4.836 | 5.325 | 13,193,955 | +0.25(+4.94%) |
Mar 16, 2009 | 5.164 | 5.524 | 5.003 | 5.074 | 29,030,602 | +0.12(+2.47%) |
Mar 13, 2009 | 5.209 | 5.267 | 4.444 | 4.952 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.495 | 5.145 | 4.412 | 5.119 | 23,228,378 | +0.60(+13.23%) |
Mar 11, 2009 | 4.489 | 4.907 | 4.261 | 4.521 | 19,280,624 | +0.08(+1.74%) |
Mar 10, 2009 | 4.039 | 4.444 | 3.974 | 4.444 | 22,729,090 | +0.55(+14.03%) |
Mar 09, 2009 | 3.389 | 4.007 | 3.383 | 3.897 | 21,591,224 | +0.45(+13.06%) |
Mar 06, 2009 | 3.672 | 3.839 | 3.261 | 3.447 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 4.007 | 4.064 | 3.492 | 3.601 | 17,739,856 | -0.57(-13.71%) |
Mar 04, 2009 | 4.341 | 4.405 | 3.865 | 4.174 | 17,584,114 | -0.10(-2.41%) |
Mar 02, 2009 | 4.360 | 4.611 | 4.097 | 4.277 | 20,589,574 | -0.23(-5.14%) |
Feb 27, 2009 | 4.791 | 5.093 | 4.502 | 4.508 | 0 | -0.73(-13.99%) |
Feb 26, 2009 | 5.113 | 5.396 | 4.984 | 5.241 | 32,215,740 | +0.26(+5.16%) |
Feb 25, 2009 | 4.457 | 5.241 | 4.354 | 4.984 | 45,741,304 | +0.35(+7.64%) |
Feb 24, 2009 | 4.007 | 4.675 | 3.794 | 4.630 | 26,793,428 | +0.68(+17.26%) |
Feb 23, 2009 | 3.994 | 4.058 | 3.634 | 3.949 | 27,325,296 | +0.05(+1.15%) |
Feb 20, 2009 | 3.261 | 4.045 | 3.106 | 3.904 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.052 | 4.103 | 3.434 | 3.447 | 19,815,722 | -0.53(-13.27%) |
Feb 18, 2009 | 4.109 | 4.109 | 3.698 | 3.974 | 15,820,415 | +0.07(+1.81%) |
Feb 17, 2009 | 4.232 | 4.315 | 3.904 | 3.904 | 19,551,172 | -0.63(-13.90%) |
Feb 13, 2009 | 4.669 | 4.958 | 4.437 | 4.534 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.373 | 4.798 | 4.373 | 4.772 | 20,480,750 | +0.17(+3.78%) |
Feb 11, 2009 | 4.418 | 4.720 | 4.135 | 4.598 | 29,898,828 | +0.33(+7.84%) |
Feb 10, 2009 | 5.601 | 5.807 | 4.224 | 4.264 | 36,152,880 | -1.54(-26.58%) |
Feb 09, 2009 | 5.505 | 5.987 | 5.428 | 5.807 | 20,150,344 | +0.36(+6.61%) |
Feb 06, 2009 | 4.753 | 5.621 | 4.746 | 5.447 | 0 | +0.77(+16.51%) |
Feb 05, 2009 | 4.489 | 4.855 | 4.019 | 4.675 | 23,287,104 | +0.22(+4.91%) |
Feb 04, 2009 | 4.386 | 4.572 | 4.238 | 4.457 | 19,555,496 | +0.13(+2.97%) |
Feb 03, 2009 | 4.650 | 4.656 | 4.174 | 4.328 | 17,710,536 | -0.25(-5.48%) |
Feb 02, 2009 | 4.527 | 4.675 | 4.386 | 4.579 | 13,296,223 | -0.10(-2.20%) |
Jan 30, 2009 | 4.920 | 5.241 | 4.617 | 4.682 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.460 | 5.511 | 4.984 | 5.029 | 16,254,641 | -0.59(-10.42%) |
Jan 28, 2009 | 5.505 | 5.708 | 5.306 | 5.614 | 24,267,030 | +0.55(+10.93%) |
Jan 27, 2009 | 4.965 | 5.138 | 4.759 | 5.061 | 14,983,170 | +0.24(+4.93%) |
Jan 26, 2009 | 4.907 | 5.145 | 4.637 | 4.823 | 16,532,043 | -0.08(-1.57%) |
Jan 23, 2009 | 4.373 | 4.945 | 4.180 | 4.900 | 20,755,096 | +0.37(+8.24%) |
Jan 22, 2009 | 4.187 | 5.126 | 4.039 | 4.527 | 35,091,752 | +0.23(+5.23%) |
Jan 21, 2009 | 4.000 | 4.322 | 3.708 | 4.302 | 27,907,926 | +0.55(+14.75%) |
Jan 20, 2009 | 4.174 | 4.232 | 3.736 | 3.749 | 25,886,232 | -0.31(-7.61%) |
Jan 16, 2009 | 4.309 | 4.309 | 3.679 | 4.058 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.450 | 4.450 | 3.672 | 4.000 | 26,095,418 | -0.46(-10.25%) |
Jan 14, 2009 | 4.534 | 4.682 | 4.373 | 4.457 | 11,324,507 | -0.30(-6.35%) |
Jan 13, 2009 | 4.457 | 4.843 | 4.386 | 4.759 | 14,197,355 | +0.28(+6.17%) |
Jan 12, 2009 | 4.875 | 4.971 | 4.315 | 4.482 | 16,030,449 | -0.39(-8.05%) |
Jan 09, 2009 | 5.183 | 5.312 | 4.836 | 4.875 | 10,643,513 | -0.29(-5.60%) |
Jan 08, 2009 | 5.081 | 5.222 | 5.042 | 5.164 | 6,650,714 | +0.05(+1.01%) |
Jan 07, 2009 | 5.421 | 5.479 | 5.042 | 5.113 | 12,257,047 | -0.48(-8.52%) |
Jan 06, 2009 | 5.531 | 5.762 | 5.409 | 5.589 | 10,581,192 | +0.14(+2.48%) |
Jan 05, 2009 | 5.556 | 5.704 | 5.357 | 5.454 | 7,783,217 | -0.25(-4.40%) |
Jan 02, 2009 | 5.460 | 5.743 | 5.261 | 5.704 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.177 | 5.511 | 5.177 | 5.479 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.177 | 5.511 | 5.177 | 5.479 | 7,274,355 | +0.24(+4.67%) |
Dec 30, 2008 | 4.939 | 5.254 | 4.875 | 5.235 | 5,041,758 | +0.32(+6.54%) |
Dec 29, 2008 | 4.862 | 4.978 | 4.688 | 4.913 | 6,011,305 | -0.04(-0.78%) |
Dec 26, 2008 | 5.016 | 5.061 | 4.849 | 4.952 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.016 | 5.093 | 4.849 | 5.093 | 2,548,265 | +0.26(+5.32%) |
Dec 23, 2008 | 4.855 | 4.907 | 4.688 | 4.836 | 6,439,831 | +0.03(+0.67%) |
Dec 22, 2008 | 5.081 | 5.222 | 4.733 | 4.804 | 10,553,675 | -0.39(-7.43%) |
Dec 19, 2008 | 5.325 | 5.537 | 5.081 | 5.190 | 14,736,029 | -0.08(-1.59%) |
Dec 18, 2008 | 5.299 | 5.569 | 5.171 | 5.273 | 8,968,402 | -0.08(-1.56%) |
Dec 17, 2008 | 5.569 | 5.627 | 5.318 | 5.357 | 10,078,699 | -0.23(-4.03%) |
Dec 16, 2008 | 5.126 | 5.582 | 5.061 | 5.582 | 9,751,146 | +0.62(+12.44%) |
Dec 15, 2008 | 5.151 | 5.216 | 4.733 | 4.965 | 8,330,292 | -0.18(-3.50%) |
Dec 12, 2008 | 4.843 | 5.306 | 4.836 | 5.145 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.441 | 5.582 | 5.029 | 5.126 | 11,372,382 | -0.43(-7.75%) |
Dec 10, 2008 | 5.524 | 5.627 | 5.261 | 5.556 | 8,205,865 | +0.14(+2.61%) |
Dec 09, 2008 | 5.531 | 5.820 | 5.383 | 5.415 | 10,015,513 | -0.26(-4.64%) |
Dec 08, 2008 | 5.762 | 5.865 | 5.228 | 5.679 | 15,977,578 | +0.28(+5.24%) |
Dec 05, 2008 | 5.036 | 5.576 | 4.952 | 5.396 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.978 | 5.531 | 4.978 | 5.151 | 12,964,604 | -0.11(-2.08%) |
Dec 03, 2008 | 4.881 | 5.357 | 4.785 | 5.261 | 12,560,829 | +0.15(+2.89%) |
Dec 02, 2008 | 5.338 | 5.338 | 4.727 | 5.113 | 13,655,617 | +0.45(+9.66%) |
Dec 01, 2008 | 5.704 | 5.788 | 4.630 | 4.663 | 10,932,366 | -1.37(-22.71%) |
Nov 28, 2008 | 5.839 | 6.071 | 5.621 | 6.032 | 4,127,780 | +0.24(+4.11%) |
Nov 26, 2008 | 5.312 | 5.794 | 5.273 | 5.794 | 6,740,690 | +0.21(+3.80%) |
Nov 25, 2008 | 5.537 | 5.685 | 4.984 | 5.582 | 15,471,675 | +0.37(+7.03%) |
Nov 24, 2008 | 4.502 | 5.286 | 4.129 | 5.216 | 24,206,334 | +1.18(+29.35%) |
Nov 21, 2008 | 5.132 | 5.132 | 3.209 | 4.032 | 35,703,688 | -0.41(-9.26%) |
Nov 20, 2008 | 4.843 | 5.036 | 4.354 | 4.444 | 29,862,100 | -0.51(-10.26%) |
Nov 19, 2008 | 5.949 | 6.109 | 4.778 | 4.952 | 19,849,866 | -1.15(-18.86%) |
Nov 18, 2008 | 5.852 | 6.347 | 5.685 | 6.103 | 14,967,482 | +0.09(+1.50%) |
Nov 17, 2008 | 6.174 | 6.373 | 5.820 | 6.013 | 10,226,347 | -0.16(-2.60%) |
Nov 14, 2008 | 6.566 | 6.875 | 6.148 | 6.174 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.174 | 6.888 | 5.601 | 6.875 | 20,621,762 | +0.69(+11.24%) |
Nov 12, 2008 | 6.913 | 7.023 | 6.142 | 6.180 | 18,412,560 | -0.89(-12.64%) |
Nov 11, 2008 | 6.881 | 7.196 | 6.656 | 7.074 | 8,454,291 | +0.06(+0.92%) |
Nov 10, 2008 | 7.511 | 7.582 | 6.817 | 7.010 | 8,114,146 | -0.22(-3.02%) |
Nov 07, 2008 | 7.524 | 7.743 | 6.991 | 7.229 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.135 | 8.553 | 7.383 | 7.460 | 18,552,300 | -0.60(-7.50%) |
Nov 05, 2008 | 8.585 | 8.669 | 8.007 | 8.065 | 15,152,315 | -0.68(-7.73%) |
Nov 04, 2008 | 8.360 | 8.907 | 8.238 | 8.740 | 15,564,166 | +0.53(+6.50%) |
Nov 03, 2008 | 7.975 | 8.225 | 7.717 | 8.206 | 9,336,242 | +0.23(+2.82%) |
Oct 31, 2008 | 7.949 | 8.360 | 7.711 | 7.981 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.187 | 8.521 | 7.454 | 7.910 | 12,870,315 | +0.10(+1.23%) |
Oct 29, 2008 | 7.518 | 8.013 | 7.354 | 7.814 | 16,100,817 | +0.19(+2.45%) |
Oct 28, 2008 | 6.753 | 7.640 | 6.515 | 7.627 | 17,085,110 | +1.25(+19.56%) |
Oct 27, 2008 | 6.508 | 7.267 | 6.380 | 6.380 | 14,948,736 | -0.13(-1.98%) |
Oct 24, 2008 | 5.325 | 6.907 | 5.325 | 6.508 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.126 | 7.126 | 6.225 | 6.476 | 17,252,610 | -0.44(-6.33%) |
Oct 22, 2008 | 6.573 | 7.479 | 6.463 | 6.913 | 19,738,464 | -0.13(-1.83%) |
Oct 21, 2008 | 6.064 | 7.518 | 6.064 | 7.042 | 23,398,072 | +0.78(+12.42%) |
Oct 20, 2008 | 6.978 | 6.978 | 5.801 | 6.264 | 16,248,284 | -0.22(-3.37%) |
Oct 17, 2008 | 6.335 | 6.939 | 6.335 | 6.482 | 0 | -0.30(-4.45%) |
Oct 16, 2008 | 6.708 | 7.274 | 6.270 | 6.785 | 14,049,095 | +0.09(+1.34%) |
Oct 15, 2008 | 6.759 | 7.647 | 6.547 | 6.695 | 20,101,398 | -1.00(-13.03%) |
Oct 14, 2008 | 5.949 | 8.065 | 5.910 | 7.698 | 61,117,940 | +2.71(+54.25%) |
Oct 13, 2008 | 5.235 | 5.466 | 4.431 | 4.990 | 16,371,183 | +0.62(+14.29%) |
Oct 10, 2008 | 4.328 | 5.010 | 3.698 | 4.367 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.904 | 6.502 | 4.084 | 4.129 | 39,345,276 | -1.66(-28.67%) |
Oct 08, 2008 | 7.074 | 7.119 | 5.685 | 5.788 | 20,864,224 | -1.04(-15.17%) |
Oct 07, 2008 | 7.486 | 7.782 | 6.720 | 6.823 | 10,701,891 | -0.76(-10.01%) |
Oct 06, 2008 | 7.235 | 8.077 | 6.695 | 7.582 | 12,844,095 | -0.49(-6.06%) |
Oct 03, 2008 | 9.016 | 9.775 | 7.106 | 8.071 | 0 | -0.42(-5.00%) |
Oct 02, 2008 | 8.708 | 9.068 | 8.045 | 8.495 | 8,035,812 | -0.33(-3.79%) |
Oct 01, 2008 | 7.679 | 9.325 | 7.402 | 8.830 | 16,552,262 | +1.15(+14.99%) |
Sep 30, 2008 | 7.119 | 7.884 | 6.585 | 7.679 | 10,342,764 | +1.38(+21.84%) |
Sep 29, 2008 | 8.682 | 9.151 | 6.206 | 6.302 | 19,908,920 | -3.15(-33.33%) |
Sep 26, 2008 | 8.270 | 9.679 | 8.270 | 9.454 | 14,298,584 | +0.45(+5.00%) |
Sep 25, 2008 | 8.714 | 9.647 | 8.116 | 9.003 | 11,930,031 | +0.48(+5.66%) |
Sep 24, 2008 | 8.618 | 8.971 | 8.521 | 8.521 | 11,406,244 | +0.08(+0.99%) |
Sep 23, 2008 | 8.585 | 9.158 | 8.309 | 8.438 | 12,996,343 | -0.24(-2.81%) |
Sep 22, 2008 | 9.801 | 9.807 | 8.399 | 8.682 | 15,867,303 | -0.89(-9.27%) |
Sep 19, 2008 | 10.72 | 11.88 | 8.045 | 9.569 | 0 | +1.09(+12.81%) |
Sep 18, 2008 | 7.987 | 8.778 | 5.589 | 8.483 | 56,012,048 | +0.75(+9.73%) |
Sep 17, 2008 | 7.743 | 8.148 | 7.138 | 7.730 | 28,152,886 | -0.39(-4.83%) |
Sep 16, 2008 | 7.589 | 8.277 | 7.106 | 8.122 | 30,361,582 | +0.15(+1.94%) |
Sep 15, 2008 | 7.936 | 8.759 | 7.936 | 7.968 | 27,408,058 | -0.63(-7.33%) |
Sep 12, 2008 | 7.865 | 8.650 | 7.801 | 8.598 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.717 | 8.277 | 7.692 | 8.232 | 14,000,731 | +0.15(+1.91%) |
Sep 10, 2008 | 8.585 | 8.618 | 7.692 | 8.077 | 22,844,002 | -0.38(-4.49%) |
Sep 09, 2008 | 8.695 | 9.026 | 8.438 | 8.457 | 22,661,050 | -0.38(-4.29%) |
Sep 08, 2008 | 9.139 | 9.216 | 7.788 | 8.836 | 27,315,830 | +0.50(+5.94%) |
Sep 05, 2008 | 7.614 | 8.360 | 7.518 | 8.341 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.135 | 8.174 | 7.608 | 7.666 | 11,100,158 | -0.51(-6.22%) |
Sep 03, 2008 | 8.103 | 8.251 | 7.891 | 8.174 | 13,688,719 | +0.07(+0.87%) |