Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.224 | 9.420 | 9.130 | 9.412 | 5,817,080 | +0.16(+1.78%) |
Aug 28, 2009 | 9.475 | 9.514 | 9.169 | 9.248 | 4,953,586 | -0.22(-2.32%) |
Aug 27, 2009 | 9.483 | 9.569 | 9.295 | 9.467 | 3,076,668 | -0.03(-0.33%) |
Aug 26, 2009 | 9.538 | 9.554 | 9.436 | 9.499 | 3,016,102 | -0.08(-0.82%) |
Aug 25, 2009 | 9.562 | 9.648 | 9.444 | 9.577 | 5,867,967 | +0.08(+0.83%) |
Aug 24, 2009 | 9.295 | 9.538 | 9.263 | 9.499 | 5,636,620 | +0.22(+2.37%) |
Aug 21, 2009 | 9.295 | 9.365 | 9.122 | 9.279 | 3,334,912 | +0.13(+1.46%) |
Aug 20, 2009 | 9.020 | 9.169 | 8.981 | 9.145 | 3,496,701 | +0.12(+1.30%) |
Aug 19, 2009 | 8.902 | 9.067 | 8.737 | 9.028 | 5,653,486 | +0.02(+0.17%) |
Aug 18, 2009 | 8.737 | 9.051 | 8.698 | 9.012 | 7,840,893 | +0.36(+4.17%) |
Aug 17, 2009 | 8.753 | 8.800 | 8.612 | 8.651 | 5,733,106 | -0.27(-3.08%) |
Aug 14, 2009 | 8.745 | 8.926 | 8.584 | 8.926 | 6,611,288 | +0.23(+2.62%) |
Aug 13, 2009 | 8.792 | 8.808 | 8.612 | 8.698 | 4,805,744 | -0.05(-0.54%) |
Aug 12, 2009 | 8.761 | 8.831 | 8.674 | 8.745 | 6,258,209 | -0.03(-0.36%) |
Aug 11, 2009 | 8.831 | 8.831 | 8.627 | 8.777 | 6,962,938 | -0.02(-0.18%) |
Aug 10, 2009 | 8.784 | 8.847 | 8.659 | 8.792 | 8,710,898 | -0.04(-0.44%) |
Aug 07, 2009 | 8.769 | 8.883 | 8.714 | 8.831 | 7,697,084 | +0.11(+1.26%) |
Aug 06, 2009 | 8.643 | 8.808 | 8.596 | 8.722 | 5,709,090 | +0.13(+1.46%) |
Aug 05, 2009 | 8.565 | 8.667 | 8.447 | 8.596 | 12,105,707 | -0.31(-3.44%) |
Aug 04, 2009 | 8.777 | 8.981 | 8.777 | 8.902 | 9,148,904 | +0.20(+2.25%) |
Aug 03, 2009 | 9.420 | 9.460 | 8.525 | 8.706 | 22,344,272 | -0.27(-2.97%) |
Jul 31, 2009 | 8.800 | 9.043 | 8.714 | 8.973 | 11,346,460 | +0.18(+2.05%) |
Jul 30, 2009 | 8.879 | 8.973 | 8.753 | 8.792 | 7,132,754 | -0.02(-0.27%) |
Jul 29, 2009 | 9.004 | 9.091 | 8.698 | 8.816 | 7,340,794 | -0.24(-2.60%) |
Jul 28, 2009 | 9.083 | 9.224 | 8.957 | 9.051 | 6,444,323 | -0.08(-0.86%) |
Jul 27, 2009 | 9.273 | 9.287 | 9.083 | 9.130 | 5,034,771 | -0.16(-1.77%) |
Jul 24, 2009 | 9.200 | 9.326 | 9.130 | 9.295 | 2,501,554 | +0.06(+0.68%) |
Jul 23, 2009 | 9.043 | 9.381 | 8.981 | 9.232 | 4,931,038 | +0.21(+2.35%) |
Jul 22, 2009 | 8.996 | 9.200 | 8.957 | 9.020 | 6,244,336 | +0.05(+0.52%) |
Jul 21, 2009 | 9.043 | 9.185 | 8.871 | 8.973 | 8,084,151 | -0.03(-0.35%) |
Jul 20, 2009 | 9.420 | 9.577 | 8.651 | 9.004 | 17,262,016 | -0.92(-9.26%) |
Jul 17, 2009 | 10.36 | 10.46 | 9.844 | 9.923 | 6,719,907 | -0.46(-4.46%) |
Jul 16, 2009 | 10.29 | 10.46 | 10.27 | 10.39 | 5,121,615 | +0.08(+0.76%) |
Jul 15, 2009 | 10.01 | 10.32 | 10.10 | 10.31 | 5,023,380 | +0.30(+2.98%) |
Jul 14, 2009 | 9.931 | 10.17 | 9.891 | 10.01 | 6,043,309 | +0.12(+1.19%) |
Jul 13, 2009 | 9.821 | 9.978 | 9.813 | 9.891 | 4,007,744 | +0.16(+1.61%) |
Jul 10, 2009 | 9.514 | 9.742 | 9.274 | 9.734 | 3,507,142 | +0.13(+1.31%) |
Jul 09, 2009 | 9.789 | 9.813 | 9.562 | 9.609 | 4,682,041 | -0.12(-1.21%) |
Jul 08, 2009 | 9.962 | 9.978 | 9.601 | 9.726 | 3,873,086 | -0.21(-2.13%) |
Jul 07, 2009 | 10.02 | 10.24 | 9.923 | 9.938 | 4,649,296 | -0.07(-0.71%) |
Jul 06, 2009 | 9.836 | 10.04 | 9.836 | 10.01 | 5,629,872 | +0.07(+0.71%) |
Jul 02, 2009 | 9.985 | 10.16 | 9.852 | 9.938 | 5,692,076 | -0.20(-1.94%) |
Jul 01, 2009 | 9.656 | 10.26 | 9.577 | 10.13 | 4,821,095 | +0.24(+2.38%) |
Jun 30, 2009 | 9.970 | 10.14 | 9.656 | 9.899 | 8,000,814 | -0.13(-1.33%) |
Jun 29, 2009 | 10.10 | 10.15 | 9.962 | 10.03 | 4,687,747 | -0.05(-0.54%) |
Jun 26, 2009 | 9.797 | 10.19 | 9.703 | 10.09 | 11,378,076 | +0.24(+2.39%) |
Jun 25, 2009 | 9.813 | 9.993 | 9.766 | 9.852 | 10,224,646 | +0.13(+1.29%) |
Jun 24, 2009 | 9.593 | 9.934 | 9.405 | 9.726 | 9,783,297 | +0.31(+3.25%) |
Jun 23, 2009 | 9.507 | 9.593 | 9.381 | 9.420 | 4,659,825 | -0.08(-0.83%) |
Jun 22, 2009 | 9.781 | 9.891 | 9.436 | 9.499 | 6,946,430 | -0.35(-3.59%) |
Jun 19, 2009 | 10.19 | 10.20 | 9.797 | 9.852 | 6,684,449 | -0.36(-3.54%) |
Jun 18, 2009 | 10.02 | 10.29 | 10.00 | 10.21 | 2,842,032 | +0.16(+1.56%) |
Jun 17, 2009 | 9.828 | 10.11 | 9.821 | 10.06 | 4,633,818 | +0.17(+1.75%) |
Jun 16, 2009 | 9.993 | 10.12 | 9.852 | 9.883 | 5,378,120 | -0.06(-0.63%) |
Jun 15, 2009 | 10.13 | 10.15 | 9.883 | 9.946 | 4,196,799 | -0.30(-2.91%) |
Jun 12, 2009 | 10.21 | 10.32 | 10.13 | 10.24 | 2,614,978 | -0.01(-0.08%) |
Jun 11, 2009 | 10.12 | 10.37 | 9.978 | 10.25 | 4,509,581 | +0.20(+2.03%) |
Jun 10, 2009 | 10.39 | 10.43 | 9.923 | 10.05 | 5,910,399 | -0.34(-3.25%) |
Jun 09, 2009 | 10.46 | 10.48 | 10.27 | 10.39 | 4,043,039 | -0.05(-0.53%) |
Jun 08, 2009 | 10.41 | 10.53 | 10.31 | 10.44 | 3,929,997 | +0.02(+0.15%) |
Jun 05, 2009 | 10.91 | 10.94 | 10.35 | 10.43 | 4,347,472 | -0.28(-2.64%) |
Jun 04, 2009 | 10.67 | 10.79 | 10.54 | 10.71 | 5,243,521 | +0.15(+1.41%) |
Jun 03, 2009 | 10.42 | 10.58 | 10.30 | 10.56 | 4,819,726 | +0.07(+0.67%) |
Jun 02, 2009 | 10.41 | 10.59 | 10.39 | 10.49 | 5,135,138 | +0.07(+0.68%) |
Jun 01, 2009 | 10.64 | 10.71 | 10.35 | 10.42 | 6,939,377 | -0.04(-0.38%) |
May 29, 2009 | 10.93 | 10.93 | 10.34 | 10.46 | 7,897,930 | -0.44(-4.03%) |
May 28, 2009 | 11.12 | 11.19 | 10.66 | 10.90 | 6,203,611 | +0.15(+1.39%) |
May 27, 2009 | 10.64 | 10.99 | 10.60 | 10.75 | 7,831,892 | +0.13(+1.26%) |
May 26, 2009 | 10.47 | 10.80 | 10.27 | 10.61 | 6,455,120 | +0.11(+1.05%) |
May 22, 2009 | 10.43 | 10.71 | 10.39 | 10.50 | 3,949,087 | +0.07(+0.68%) |
May 21, 2009 | 10.46 | 10.64 | 10.36 | 10.43 | 5,129,807 | -0.09(-0.89%) |
May 20, 2009 | 10.59 | 10.81 | 10.50 | 10.53 | 7,544,482 | +0.20(+1.98%) |
May 19, 2009 | 10.30 | 10.48 | 10.15 | 10.32 | 5,084,729 | -0.01(-0.08%) |
May 18, 2009 | 9.938 | 10.33 | 9.860 | 10.33 | 4,088,519 | +0.47(+4.78%) |
May 15, 2009 | 10.02 | 10.18 | 9.797 | 9.860 | 4,224,376 | -0.20(-2.03%) |
May 14, 2009 | 9.467 | 10.21 | 9.436 | 10.06 | 8,280,363 | +0.60(+6.30%) |
May 13, 2009 | 9.522 | 9.656 | 9.295 | 9.467 | 5,894,015 | -0.11(-1.15%) |
May 12, 2009 | 9.601 | 9.773 | 9.429 | 9.577 | 5,822,944 | -0.12(-1.21%) |
May 11, 2009 | 9.569 | 9.813 | 9.522 | 9.695 | 3,528,986 | -0.02(-0.24%) |
May 08, 2009 | 9.695 | 9.895 | 9.569 | 9.719 | 7,002,567 | +0.16(+1.64%) |
May 07, 2009 | 9.577 | 9.852 | 9.452 | 9.562 | 6,410,604 | +0.00(+0.00%) |
May 06, 2009 | 9.577 | 9.656 | 9.452 | 9.562 | 6,658,053 | +0.02(+0.25%) |
May 05, 2009 | 9.130 | 9.609 | 8.988 | 9.538 | 8,797,767 | +0.35(+3.85%) |
May 04, 2009 | 9.138 | 9.193 | 9.020 | 9.185 | 8,554,325 | +0.89(+10.80%) |
May 01, 2009 | 8.274 | 8.376 | 8.118 | 8.290 | 4,577,045 | +0.02(+0.19%) |
Apr 30, 2009 | 8.133 | 8.380 | 8.101 | 8.274 | 5,257,398 | +0.24(+2.93%) |
Apr 29, 2009 | 8.031 | 8.180 | 7.952 | 8.039 | 5,244,187 | +0.11(+1.39%) |
Apr 28, 2009 | 7.811 | 8.086 | 7.732 | 7.929 | 7,935,678 | +0.11(+1.41%) |
Apr 27, 2009 | 7.819 | 8.133 | 7.638 | 7.819 | 11,737,261 | -0.76(-8.87%) |
Apr 24, 2009 | 8.722 | 9.185 | 8.533 | 8.580 | 10,544,157 | -0.06(-0.73%) |
Apr 23, 2009 | 8.502 | 8.671 | 8.400 | 8.643 | 4,065,039 | +0.07(+0.82%) |
Apr 22, 2009 | 8.470 | 8.698 | 8.470 | 8.572 | 5,383,291 | +0.03(+0.37%) |
Apr 21, 2009 | 8.266 | 8.541 | 8.258 | 8.541 | 4,773,812 | +0.22(+2.64%) |
Apr 20, 2009 | 8.635 | 8.651 | 8.290 | 8.321 | 4,691,608 | -0.45(-5.10%) |
Apr 17, 2009 | 8.635 | 8.855 | 8.525 | 8.769 | 4,412,270 | +0.18(+2.10%) |
Apr 16, 2009 | 8.502 | 8.635 | 8.400 | 8.588 | 3,799,455 | +0.12(+1.39%) |
Apr 15, 2009 | 8.337 | 8.541 | 8.329 | 8.470 | 4,481,619 | +0.07(+0.84%) |
Apr 14, 2009 | 8.753 | 8.816 | 8.353 | 8.400 | 5,855,913 | -0.42(-4.72%) |
Apr 13, 2009 | 8.478 | 8.902 | 8.478 | 8.816 | 4,254,599 | +0.19(+2.18%) |
Apr 09, 2009 | 8.439 | 8.635 | 8.290 | 8.627 | 5,837,655 | +0.38(+4.57%) |
Apr 08, 2009 | 8.149 | 8.345 | 8.141 | 8.251 | 5,384,077 | +0.13(+1.55%) |
Apr 07, 2009 | 7.944 | 8.251 | 7.835 | 8.125 | 4,590,260 | +0.08(+0.98%) |
Apr 06, 2009 | 8.203 | 8.258 | 7.976 | 8.046 | 3,975,276 | -0.22(-2.66%) |
Apr 03, 2009 | 7.889 | 8.274 | 7.819 | 8.266 | 4,517,755 | +0.40(+5.09%) |
Apr 02, 2009 | 7.772 | 8.046 | 7.701 | 7.866 | 4,953,304 | +0.19(+2.45%) |
Apr 01, 2009 | 7.261 | 7.709 | 7.191 | 7.678 | 4,300,446 | +0.31(+4.15%) |
Mar 31, 2009 | 7.285 | 7.528 | 7.175 | 7.371 | 5,038,330 | +0.05(+0.64%) |
Mar 30, 2009 | 7.505 | 7.630 | 7.191 | 7.324 | 3,526,829 | -0.47(-6.04%) |
Mar 26, 2009 | 7.811 | 7.929 | 7.536 | 7.795 | 5,670,934 | +0.04(+0.51%) |
Mar 25, 2009 | 7.882 | 7.968 | 7.497 | 7.756 | 5,658,896 | +0.00(+0.00%) |
Mar 24, 2009 | 7.670 | 7.882 | 7.575 | 7.756 | 4,574,982 | +0.06(+0.82%) |
Mar 23, 2009 | 7.462 | 7.693 | 7.434 | 7.693 | 7,560,276 | +0.53(+7.46%) |
Mar 20, 2009 | 7.348 | 7.450 | 7.065 | 7.159 | 5,564,812 | -0.18(-2.46%) |
Mar 19, 2009 | 7.583 | 7.583 | 7.246 | 7.340 | 4,878,961 | -0.06(-0.85%) |
Mar 18, 2009 | 7.442 | 7.583 | 7.285 | 7.403 | 9,377,371 | -0.12(-1.57%) |
Mar 17, 2009 | 7.418 | 7.685 | 7.222 | 7.520 | 5,175,604 | +0.13(+1.70%) |
Mar 16, 2009 | 7.418 | 7.615 | 7.371 | 7.395 | 5,047,994 | +0.01(+0.11%) |
Mar 13, 2009 | 7.379 | 7.466 | 7.238 | 7.387 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.955 | 7.301 | 6.932 | 7.277 | 8,487,613 | +0.32(+4.63%) |
Mar 11, 2009 | 7.010 | 7.065 | 6.767 | 6.955 | 8,312,281 | +0.29(+4.36%) |
Mar 10, 2009 | 6.469 | 6.673 | 6.319 | 6.665 | 4,664,839 | +0.35(+5.47%) |
Mar 09, 2009 | 6.186 | 6.437 | 6.100 | 6.319 | 5,248,696 | +0.05(+0.88%) |
Mar 06, 2009 | 6.076 | 6.327 | 5.974 | 6.264 | 0 | +0.31(+5.14%) |
Mar 05, 2009 | 6.217 | 6.319 | 5.896 | 5.958 | 6,147,854 | -0.40(-6.30%) |
Mar 04, 2009 | 6.390 | 6.437 | 6.068 | 6.359 | 9,950,148 | -0.12(-1.82%) |
Mar 02, 2009 | 6.476 | 6.673 | 6.343 | 6.476 | 8,412,863 | -0.14(-2.14%) |
Feb 27, 2009 | 6.249 | 6.838 | 6.202 | 6.618 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.217 | 6.461 | 6.107 | 6.288 | 8,311,042 | +0.22(+3.62%) |
Feb 25, 2009 | 6.406 | 6.414 | 6.021 | 6.068 | 9,906,311 | -0.37(-5.73%) |
Feb 24, 2009 | 6.045 | 6.500 | 5.966 | 6.437 | 6,037,395 | +0.46(+7.75%) |
Feb 23, 2009 | 6.131 | 6.280 | 5.966 | 5.974 | 5,434,088 | -0.11(-1.81%) |
Feb 20, 2009 | 6.288 | 6.429 | 5.903 | 6.084 | 7,339,197 | -0.34(-5.26%) |
Feb 19, 2009 | 6.586 | 6.633 | 6.374 | 6.421 | 6,355,969 | +0.00(+0.00%) |
Feb 18, 2009 | 6.500 | 6.508 | 6.249 | 6.421 | 4,823,587 | -0.09(-1.45%) |
Feb 17, 2009 | 6.767 | 6.783 | 6.500 | 6.516 | 5,274,120 | -0.39(-5.68%) |
Feb 13, 2009 | 7.081 | 7.175 | 6.751 | 6.908 | 5,628,921 | -0.23(-3.19%) |
Feb 12, 2009 | 7.112 | 7.144 | 6.830 | 7.136 | 8,250,755 | +0.01(+0.11%) |
Feb 11, 2009 | 7.246 | 7.348 | 7.042 | 7.128 | 6,403,449 | -0.05(-0.77%) |
Feb 10, 2009 | 7.324 | 7.587 | 7.128 | 7.183 | 8,083,342 | -0.24(-3.17%) |
Feb 09, 2009 | 7.583 | 7.803 | 7.371 | 7.418 | 6,596,796 | -0.21(-2.78%) |
Feb 06, 2009 | 7.513 | 7.693 | 7.371 | 7.630 | 5,870,640 | +0.23(+3.08%) |
Feb 05, 2009 | 7.089 | 7.466 | 7.065 | 7.403 | 6,527,893 | +0.27(+3.85%) |
Feb 04, 2009 | 7.301 | 7.340 | 7.089 | 7.128 | 5,073,857 | -0.10(-1.41%) |
Feb 03, 2009 | 7.081 | 7.285 | 6.857 | 7.230 | 6,542,586 | +0.28(+4.07%) |
Feb 02, 2009 | 6.916 | 7.018 | 6.798 | 6.947 | 7,688,772 | +0.00(+0.00%) |
Jan 30, 2009 | 7.167 | 7.269 | 6.877 | 6.947 | 0 | -0.24(-3.28%) |
Jan 29, 2009 | 7.214 | 7.403 | 7.104 | 7.183 | 3,773,627 | -0.09(-1.19%) |
Jan 28, 2009 | 7.458 | 7.466 | 7.167 | 7.269 | 6,167,935 | +0.03(+0.43%) |
Jan 27, 2009 | 7.026 | 7.324 | 6.900 | 7.238 | 6,813,235 | +0.24(+3.48%) |
Jan 26, 2009 | 6.798 | 7.591 | 6.798 | 6.995 | 10,941,185 | +0.20(+2.89%) |
Jan 23, 2009 | 6.398 | 6.830 | 6.335 | 6.798 | 7,187,124 | +0.11(+1.64%) |
Jan 22, 2009 | 6.461 | 6.822 | 6.390 | 6.688 | 8,362,170 | +0.00(+0.00%) |
Jan 21, 2009 | 6.500 | 6.735 | 6.425 | 6.688 | 9,119,464 | +0.20(+3.02%) |
Jan 20, 2009 | 6.790 | 6.963 | 6.390 | 6.492 | 7,088,133 | -0.40(-5.81%) |
Jan 16, 2009 | 6.688 | 6.947 | 6.584 | 6.892 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.571 | 6.735 | 6.343 | 6.665 | 8,555,415 | +0.05(+0.83%) |
Jan 14, 2009 | 6.657 | 6.822 | 6.421 | 6.610 | 6,068,757 | -0.21(-3.11%) |
Jan 13, 2009 | 6.602 | 6.885 | 6.567 | 6.822 | 7,068,881 | +0.23(+3.45%) |
Jan 12, 2009 | 6.696 | 6.696 | 6.476 | 6.594 | 6,825,088 | -0.04(-0.59%) |
Jan 09, 2009 | 6.414 | 6.814 | 6.280 | 6.633 | 9,642,321 | +0.24(+3.81%) |
Jan 08, 2009 | 6.461 | 6.476 | 6.202 | 6.390 | 14,464,056 | -0.09(-1.45%) |
Jan 07, 2009 | 6.830 | 6.892 | 6.421 | 6.484 | 10,072,225 | -0.46(-6.56%) |
Jan 06, 2009 | 7.057 | 7.089 | 6.735 | 6.940 | 10,251,121 | +0.04(+0.57%) |
Jan 05, 2009 | 7.301 | 7.316 | 6.359 | 6.900 | 17,237,006 | -0.44(-5.99%) |
Jan 02, 2009 | 6.916 | 7.348 | 6.916 | 7.340 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.720 | 7.112 | 6.696 | 6.877 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.720 | 7.112 | 6.696 | 6.877 | 4,613,739 | +0.16(+2.46%) |
Dec 30, 2008 | 6.202 | 6.720 | 6.202 | 6.712 | 3,947,286 | +0.55(+8.92%) |
Dec 29, 2008 | 6.421 | 6.531 | 6.139 | 6.162 | 4,664,480 | -0.27(-4.27%) |
Dec 26, 2008 | 6.359 | 6.555 | 6.343 | 6.437 | 2,790,871 | +0.10(+1.61%) |
Dec 24, 2008 | 6.241 | 6.398 | 6.186 | 6.335 | 1,408,926 | +0.13(+2.15%) |
Dec 23, 2008 | 6.437 | 6.461 | 6.155 | 6.202 | 3,462,221 | -0.12(-1.86%) |
Dec 22, 2008 | 6.367 | 6.469 | 6.155 | 6.319 | 5,499,483 | -0.04(-0.62%) |
Dec 19, 2008 | 6.045 | 6.437 | 5.880 | 6.359 | 9,632,698 | +0.35(+5.88%) |
Dec 18, 2008 | 6.249 | 6.359 | 5.903 | 6.005 | 5,347,531 | -0.20(-3.29%) |
Dec 17, 2008 | 6.084 | 6.374 | 5.896 | 6.210 | 10,193,369 | +0.13(+2.20%) |
Dec 16, 2008 | 5.456 | 6.084 | 5.370 | 6.076 | 7,111,061 | +0.65(+12.01%) |
Dec 15, 2008 | 5.613 | 5.746 | 5.338 | 5.424 | 4,962,888 | -0.16(-2.81%) |
Dec 12, 2008 | 5.299 | 5.613 | 5.142 | 5.581 | 5,563,328 | +0.12(+2.16%) |
Dec 11, 2008 | 5.621 | 5.841 | 5.424 | 5.464 | 6,088,103 | -0.27(-4.79%) |
Dec 10, 2008 | 5.896 | 5.966 | 5.558 | 5.739 | 6,388,465 | -0.01(-0.14%) |
Dec 09, 2008 | 5.762 | 6.068 | 5.691 | 5.746 | 7,400,501 | -0.05(-0.81%) |
Dec 08, 2008 | 5.809 | 6.131 | 5.723 | 5.793 | 8,658,019 | +0.02(+0.41%) |
Dec 05, 2008 | 5.346 | 5.770 | 5.103 | 5.770 | 9,916,030 | +0.35(+6.52%) |
Dec 04, 2008 | 5.150 | 5.566 | 4.899 | 5.417 | 12,549,658 | +0.29(+5.67%) |
Dec 03, 2008 | 5.016 | 5.142 | 4.569 | 5.126 | 11,130,496 | +0.33(+6.87%) |
Dec 02, 2008 | 4.757 | 4.828 | 4.090 | 4.796 | 12,582,513 | +0.06(+1.33%) |
Dec 01, 2008 | 5.283 | 5.291 | 4.694 | 4.734 | 10,714,773 | -0.53(-10.13%) |
Nov 28, 2008 | 5.644 | 5.684 | 5.150 | 5.267 | 6,313,785 | -0.24(-4.42%) |
Nov 26, 2008 | 4.899 | 5.550 | 4.710 | 5.511 | 14,518,202 | +0.59(+11.96%) |
Nov 25, 2008 | 4.734 | 4.985 | 4.702 | 4.922 | 12,214,584 | +0.29(+6.27%) |
Nov 24, 2008 | 4.114 | 4.726 | 4.027 | 4.632 | 10,988,362 | +0.59(+14.56%) |
Nov 21, 2008 | 3.619 | 4.435 | 3.533 | 4.043 | 9,396,367 | +0.59(+17.05%) |
Nov 20, 2008 | 3.996 | 3.996 | 3.454 | 3.454 | 9,546,736 | -0.50(-12.70%) |
Nov 19, 2008 | 3.886 | 4.090 | 3.737 | 3.957 | 15,798,905 | +0.02(+0.60%) |
Nov 18, 2008 | 3.917 | 3.957 | 3.776 | 3.933 | 8,753,509 | +0.16(+4.37%) |
Nov 17, 2008 | 3.800 | 3.933 | 3.752 | 3.768 | 10,844,179 | -0.08(-2.04%) |
Nov 14, 2008 | 4.004 | 4.004 | 3.800 | 3.847 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.894 | 4.043 | 3.533 | 4.027 | 20,250,376 | +0.26(+6.87%) |
Nov 12, 2008 | 4.011 | 4.129 | 3.729 | 3.768 | 18,275,612 | -0.24(-6.07%) |
Nov 11, 2008 | 4.820 | 4.820 | 3.784 | 4.011 | 25,384,188 | -1.24(-23.62%) |
Nov 10, 2008 | 6.241 | 6.249 | 4.742 | 5.252 | 18,924,860 | -0.60(-10.32%) |
Nov 07, 2008 | 6.210 | 6.210 | 5.652 | 5.856 | 8,764,919 | -0.26(-4.24%) |
Nov 06, 2008 | 6.775 | 6.822 | 6.084 | 6.115 | 6,635,835 | -0.66(-9.73%) |
Nov 05, 2008 | 6.869 | 6.979 | 6.641 | 6.775 | 7,433,309 | -0.05(-0.80%) |
Nov 04, 2008 | 7.034 | 7.654 | 6.798 | 6.830 | 6,505,227 | +0.02(+0.35%) |
Nov 03, 2008 | 6.853 | 6.932 | 6.563 | 6.806 | 6,881,761 | -0.05(-0.80%) |
Oct 31, 2008 | 6.476 | 7.144 | 6.335 | 6.861 | 9,974,772 | +0.35(+5.30%) |
Oct 30, 2008 | 6.374 | 6.649 | 6.210 | 6.516 | 9,205,279 | +0.31(+5.06%) |
Oct 29, 2008 | 6.155 | 6.304 | 5.813 | 6.202 | 14,180,713 | -0.08(-1.25%) |
Oct 28, 2008 | 6.414 | 6.500 | 4.482 | 6.280 | 35,591,784 | +0.01(+0.13%) |
Oct 27, 2008 | 7.560 | 7.685 | 6.272 | 6.272 | 13,666,238 | -1.30(-17.12%) |
Oct 24, 2008 | 7.560 | 7.960 | 7.458 | 7.568 | 7,858,602 | -0.60(-7.40%) |
Oct 23, 2008 | 7.944 | 8.227 | 7.615 | 8.172 | 9,448,373 | +0.27(+3.48%) |
Oct 22, 2008 | 8.329 | 8.510 | 7.685 | 7.897 | 7,427,366 | -0.66(-7.71%) |
Oct 21, 2008 | 8.800 | 9.075 | 8.517 | 8.557 | 4,712,624 | -0.65(-7.08%) |
Oct 20, 2008 | 8.659 | 9.224 | 8.533 | 9.208 | 7,248,607 | +0.53(+6.15%) |
Oct 17, 2008 | 7.638 | 9.051 | 7.638 | 8.674 | 7,020,387 | +0.26(+3.08%) |
Oct 16, 2008 | 8.298 | 8.494 | 7.858 | 8.415 | 9,557,780 | +0.13(+1.52%) |
Oct 15, 2008 | 9.091 | 9.091 | 8.274 | 8.290 | 5,656,606 | -0.97(-10.51%) |
Oct 14, 2008 | 9.546 | 9.562 | 8.894 | 9.263 | 8,697,285 | +0.15(+1.64%) |
Oct 13, 2008 | 8.753 | 9.138 | 8.345 | 9.114 | 4,830,091 | +0.84(+10.15%) |
Oct 10, 2008 | 8.251 | 8.769 | 7.709 | 8.274 | 12,028,740 | -0.13(-1.59%) |
Oct 09, 2008 | 8.996 | 9.483 | 8.408 | 8.408 | 8,659,791 | -0.38(-4.37%) |
Oct 08, 2008 | 8.486 | 9.106 | 8.274 | 8.792 | 7,733,091 | +0.12(+1.36%) |
Oct 07, 2008 | 9.326 | 9.538 | 8.643 | 8.674 | 7,245,738 | -0.55(-5.96%) |
Oct 06, 2008 | 8.926 | 9.397 | 8.604 | 9.224 | 9,608,519 | +0.05(+0.60%) |
Oct 03, 2008 | 9.821 | 10.03 | 9.083 | 9.169 | 0 | -0.49(-5.04%) |
Oct 02, 2008 | 10.07 | 10.10 | 9.609 | 9.656 | 5,388,317 | -0.45(-4.43%) |
Oct 01, 2008 | 9.248 | 10.27 | 9.177 | 10.10 | 7,588,609 | +0.73(+7.79%) |
Sep 30, 2008 | 9.122 | 9.405 | 8.831 | 9.373 | 7,735,766 | +0.55(+6.23%) |
Sep 29, 2008 | 9.954 | 9.978 | 8.612 | 8.824 | 10,490,759 | -1.14(-11.43%) |
Sep 26, 2008 | 10.06 | 10.32 | 9.907 | 9.962 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 9.075 | 10.46 | 9.075 | 10.28 | 13,739,970 | +0.75(+7.91%) |
Sep 24, 2008 | 10.09 | 10.10 | 9.310 | 9.530 | 15,605,886 | -0.53(-5.30%) |
Sep 23, 2008 | 10.24 | 10.37 | 10.05 | 10.06 | 6,437,154 | -0.13(-1.23%) |
Sep 22, 2008 | 10.17 | 10.55 | 10.13 | 10.19 | 6,328,762 | -0.12(-1.14%) |
Sep 19, 2008 | 10.69 | 11.05 | 10.05 | 10.31 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 10.02 | 10.22 | 9.730 | 10.19 | 8,592,074 | +0.27(+2.77%) |
Sep 17, 2008 | 10.04 | 10.23 | 9.821 | 9.915 | 9,522,689 | -0.34(-3.29%) |
Sep 16, 2008 | 10.06 | 10.34 | 9.813 | 10.25 | 8,040,398 | +0.05(+0.46%) |
Sep 15, 2008 | 10.59 | 10.60 | 9.899 | 10.21 | 7,937,649 | -0.38(-3.63%) |
Sep 12, 2008 | 10.36 | 10.64 | 10.35 | 10.59 | 7,187,942 | +0.12(+1.12%) |
Sep 11, 2008 | 10.09 | 10.58 | 10.02 | 10.47 | 14,386,645 | +0.19(+1.83%) |
Sep 10, 2008 | 9.931 | 10.35 | 9.719 | 10.28 | 44,641,900 | +0.06(+0.61%) |
Sep 09, 2008 | 10.72 | 10.74 | 10.14 | 10.22 | 12,445,845 | -0.57(-5.24%) |
Sep 08, 2008 | 11.37 | 11.38 | 10.73 | 10.79 | 7,845,227 | -0.38(-3.44%) |
Sep 05, 2008 | 10.76 | 11.18 | 10.71 | 11.17 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.34 | 11.38 | 10.87 | 10.90 | 6,478,451 | -1.02(-8.56%) |
Sep 03, 2008 | 11.68 | 12.01 | 11.63 | 11.92 | 6,475,916 | +0.22(+1.88%) |