Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.579 | 5.616 | 5.482 | 5.530 | 45,933,216 | -0.06(-1.07%) |
Jul 30, 2009 | 5.515 | 5.660 | 5.489 | 5.590 | 61,620,744 | +0.16(+2.95%) |
Jul 29, 2009 | 5.530 | 5.580 | 5.381 | 5.430 | 44,337,536 | -0.11(-2.01%) |
Jul 28, 2009 | 5.530 | 5.567 | 5.478 | 5.541 | 50,384,412 | +0.00(+0.00%) |
Jul 27, 2009 | 5.389 | 5.549 | 5.329 | 5.541 | 50,632,248 | +0.15(+2.69%) |
Jul 24, 2009 | 5.370 | 5.407 | 5.299 | 5.396 | 31,479,124 | +0.00(+0.07%) |
Jul 23, 2009 | 5.273 | 5.411 | 5.214 | 5.392 | 51,771,804 | +0.13(+2.40%) |
Jul 22, 2009 | 5.314 | 5.329 | 5.232 | 5.266 | 38,048,544 | -0.06(-1.12%) |
Jul 21, 2009 | 5.415 | 5.448 | 5.236 | 5.325 | 43,142,500 | -0.07(-1.31%) |
Jul 20, 2009 | 5.244 | 5.404 | 5.244 | 5.396 | 35,252,384 | +0.13(+2.47%) |
Jul 17, 2009 | 5.288 | 5.288 | 5.173 | 5.266 | 33,535,448 | -0.00(-0.07%) |
Jul 16, 2009 | 5.255 | 5.288 | 5.178 | 5.270 | 30,662,642 | +0.02(+0.43%) |
Jul 15, 2009 | 5.087 | 5.255 | 5.043 | 5.247 | 42,251,820 | +0.20(+3.98%) |
Jul 14, 2009 | 5.028 | 5.095 | 5.005 | 5.046 | 34,009,976 | +0.01(+0.30%) |
Jul 13, 2009 | 4.927 | 5.039 | 4.853 | 5.031 | 45,465,876 | +0.10(+1.96%) |
Jul 10, 2009 | 4.961 | 5.020 | 4.868 | 4.935 | 38,193,812 | -0.05(-0.97%) |
Jul 09, 2009 | 5.046 | 5.087 | 4.950 | 4.983 | 43,373,884 | -0.04(-0.81%) |
Jul 08, 2009 | 4.972 | 5.076 | 4.957 | 5.024 | 70,150,240 | +0.07(+1.50%) |
Jul 07, 2009 | 5.147 | 5.154 | 4.935 | 4.950 | 70,081,000 | -0.22(-4.32%) |
Jul 06, 2009 | 5.128 | 5.214 | 5.110 | 5.173 | 39,952,412 | +0.00(+0.07%) |
Jul 02, 2009 | 5.325 | 5.385 | 5.136 | 5.169 | 49,823,376 | -0.22(-4.01%) |
Jul 01, 2009 | 5.370 | 5.508 | 5.366 | 5.385 | 41,140,872 | +0.00(+0.07%) |
Jun 30, 2009 | 5.344 | 5.396 | 5.262 | 5.381 | 49,664,396 | +0.04(+0.70%) |
Jun 29, 2009 | 5.296 | 5.366 | 5.247 | 5.344 | 35,564,680 | +0.05(+0.98%) |
Jun 26, 2009 | 5.292 | 5.363 | 5.218 | 5.292 | 86,249,560 | -0.05(-0.97%) |
Jun 25, 2009 | 5.251 | 5.389 | 5.098 | 5.344 | 53,391,424 | +0.20(+3.83%) |
Jun 24, 2009 | 5.124 | 5.225 | 5.106 | 5.147 | 73,075,320 | +0.01(+0.29%) |
Jun 23, 2009 | 5.069 | 5.199 | 5.069 | 5.132 | 56,565,304 | +0.06(+1.25%) |
Jun 22, 2009 | 5.080 | 5.145 | 4.979 | 5.069 | 62,656,224 | -0.09(-1.80%) |
Jun 19, 2009 | 5.210 | 5.240 | 5.113 | 5.162 | 60,721,264 | +0.00(+0.00%) |
Jun 18, 2009 | 5.162 | 5.247 | 5.110 | 5.162 | 43,786,732 | +0.00(+0.07%) |
Jun 17, 2009 | 5.069 | 5.199 | 5.031 | 5.158 | 69,159,888 | +0.12(+2.44%) |
Jun 16, 2009 | 5.151 | 5.203 | 5.002 | 5.035 | 74,869,136 | -0.11(-2.10%) |
Jun 15, 2009 | 5.281 | 5.285 | 5.098 | 5.143 | 63,439,008 | -0.20(-3.69%) |
Jun 12, 2009 | 5.340 | 5.359 | 5.225 | 5.340 | 45,863,524 | -0.06(-1.10%) |
Jun 11, 2009 | 5.296 | 5.512 | 5.292 | 5.400 | 54,988,504 | +0.08(+1.54%) |
Jun 10, 2009 | 5.430 | 5.445 | 5.191 | 5.318 | 50,238,276 | -0.04(-0.76%) |
Jun 09, 2009 | 5.351 | 5.418 | 5.270 | 5.359 | 46,302,564 | +0.02(+0.35%) |
Jun 08, 2009 | 5.292 | 5.418 | 5.147 | 5.340 | 43,747,660 | +0.09(+1.70%) |
Jun 05, 2009 | 5.433 | 5.448 | 5.184 | 5.251 | 47,342,204 | -0.13(-2.49%) |
Jun 04, 2009 | 5.296 | 5.396 | 5.218 | 5.385 | 50,522,404 | +0.10(+1.97%) |
Jun 03, 2009 | 5.162 | 5.378 | 5.191 | 5.281 | 47,386,912 | -0.10(-1.87%) |
Jun 02, 2009 | 5.162 | 5.441 | 5.154 | 5.381 | 75,784,752 | +0.20(+3.88%) |
Jun 01, 2009 | 5.184 | 5.240 | 5.151 | 5.180 | 66,231,572 | +0.06(+1.09%) |
May 29, 2009 | 5.262 | 5.273 | 4.901 | 5.124 | 111,055,736 | -0.16(-2.96%) |
May 28, 2009 | 5.337 | 5.519 | 5.203 | 5.281 | 49,943,276 | -0.04(-0.77%) |
May 27, 2009 | 5.441 | 5.497 | 5.277 | 5.322 | 64,877,512 | -0.14(-2.59%) |
May 26, 2009 | 5.218 | 5.534 | 5.203 | 5.463 | 56,441,852 | +0.17(+3.23%) |
May 22, 2009 | 5.366 | 5.392 | 5.251 | 5.292 | 29,765,334 | -0.09(-1.59%) |
May 21, 2009 | 5.463 | 5.485 | 5.296 | 5.378 | 56,536,048 | -0.16(-2.82%) |
May 20, 2009 | 5.597 | 5.670 | 5.500 | 5.534 | 42,176,876 | -0.05(-0.87%) |
May 19, 2009 | 5.649 | 5.722 | 5.564 | 5.582 | 53,101,328 | -0.06(-1.06%) |
May 18, 2009 | 5.392 | 5.645 | 5.392 | 5.642 | 52,814,484 | +0.28(+5.13%) |
May 15, 2009 | 5.500 | 5.545 | 5.333 | 5.366 | 61,947,980 | -0.16(-2.96%) |
May 14, 2009 | 5.612 | 5.638 | 5.504 | 5.530 | 61,468,292 | -0.04(-0.67%) |
May 13, 2009 | 5.545 | 5.683 | 5.489 | 5.567 | 60,120,224 | -0.09(-1.58%) |
May 12, 2009 | 5.783 | 5.787 | 5.534 | 5.657 | 57,207,200 | -0.08(-1.36%) |
May 11, 2009 | 5.753 | 5.809 | 5.686 | 5.735 | 39,797,660 | -0.13(-2.16%) |
May 08, 2009 | 5.954 | 5.954 | 5.772 | 5.861 | 66,329,836 | +0.02(+0.38%) |
May 07, 2009 | 5.925 | 6.059 | 5.776 | 5.839 | 100,675,200 | -0.12(-1.94%) |
May 06, 2009 | 6.059 | 6.103 | 5.817 | 5.954 | 61,702,872 | -0.09(-1.54%) |
May 05, 2009 | 6.193 | 6.327 | 5.921 | 6.047 | 63,675,420 | -0.15(-2.40%) |
May 04, 2009 | 6.185 | 6.349 | 6.033 | 6.196 | 69,246,816 | +0.11(+1.77%) |
May 01, 2009 | 5.984 | 6.137 | 5.858 | 6.088 | 69,830,512 | +0.33(+5.82%) |
Apr 30, 2009 | 6.029 | 6.066 | 5.720 | 5.753 | 93,354,008 | +0.08(+1.44%) |
Apr 29, 2009 | 5.340 | 5.709 | 5.340 | 5.672 | 85,133,024 | +0.39(+7.40%) |
Apr 28, 2009 | 5.065 | 5.351 | 5.057 | 5.281 | 52,430,488 | +0.16(+3.12%) |
Apr 27, 2009 | 5.043 | 5.154 | 4.931 | 5.121 | 64,428,444 | -0.05(-0.94%) |
Apr 24, 2009 | 5.080 | 5.225 | 4.994 | 5.169 | 51,089,744 | +0.10(+2.06%) |
Apr 23, 2009 | 5.158 | 5.199 | 4.957 | 5.065 | 72,840,728 | -0.16(-3.13%) |
Apr 22, 2009 | 5.214 | 5.340 | 5.210 | 5.229 | 52,745,716 | -0.08(-1.54%) |
Apr 21, 2009 | 5.180 | 5.325 | 5.139 | 5.311 | 55,120,880 | +0.13(+2.44%) |
Apr 20, 2009 | 5.255 | 5.314 | 5.132 | 5.184 | 54,354,992 | -0.20(-3.80%) |
Apr 17, 2009 | 5.552 | 5.552 | 5.303 | 5.389 | 71,336,376 | -0.10(-1.90%) |
Apr 16, 2009 | 5.355 | 5.526 | 5.288 | 5.493 | 68,510,400 | +0.14(+2.64%) |
Apr 15, 2009 | 5.106 | 5.366 | 5.098 | 5.351 | 62,484,668 | +0.19(+3.75%) |
Apr 14, 2009 | 5.273 | 5.296 | 5.117 | 5.158 | 63,113,112 | -0.18(-3.41%) |
Apr 13, 2009 | 5.333 | 5.404 | 5.240 | 5.340 | 36,449,464 | -0.10(-1.85%) |
Apr 09, 2009 | 5.363 | 5.463 | 5.329 | 5.441 | 57,937,568 | +0.13(+2.52%) |
Apr 08, 2009 | 5.270 | 5.307 | 5.147 | 5.307 | 59,847,256 | +0.08(+1.57%) |
Apr 07, 2009 | 5.247 | 5.303 | 5.206 | 5.225 | 67,680,800 | -0.12(-2.23%) |
Apr 06, 2009 | 5.333 | 5.385 | 5.277 | 5.344 | 50,266,456 | -0.05(-0.97%) |
Apr 03, 2009 | 5.452 | 5.489 | 5.285 | 5.396 | 63,333,704 | -0.03(-0.48%) |
Apr 02, 2009 | 5.258 | 5.485 | 5.221 | 5.422 | 80,869,608 | +0.24(+4.67%) |
Apr 01, 2009 | 4.998 | 5.203 | 4.938 | 5.180 | 67,419,712 | +0.10(+2.05%) |
Mar 31, 2009 | 5.139 | 5.158 | 5.028 | 5.076 | 79,650,296 | -0.00(-0.07%) |
Mar 30, 2009 | 5.311 | 5.333 | 5.035 | 5.080 | 62,075,976 | -0.33(-6.19%) |
Mar 26, 2009 | 5.210 | 5.430 | 5.188 | 5.415 | 65,907,508 | +0.23(+4.38%) |
Mar 25, 2009 | 5.184 | 5.351 | 5.035 | 5.188 | 63,692,004 | -0.02(-0.36%) |
Mar 24, 2009 | 5.177 | 5.385 | 5.128 | 5.206 | 57,408,852 | -0.03(-0.64%) |
Mar 23, 2009 | 4.987 | 5.255 | 4.838 | 5.240 | 59,477,756 | +0.51(+10.69%) |
Mar 20, 2009 | 4.909 | 4.968 | 4.648 | 4.734 | 89,045,312 | -0.12(-2.53%) |
Mar 19, 2009 | 5.072 | 5.080 | 4.793 | 4.857 | 60,326,452 | -0.19(-3.83%) |
Mar 18, 2009 | 4.886 | 5.154 | 4.860 | 5.050 | 52,458,296 | +0.11(+2.26%) |
Mar 17, 2009 | 4.719 | 4.950 | 4.682 | 4.938 | 46,389,248 | +0.26(+5.57%) |
Mar 16, 2009 | 4.886 | 5.024 | 4.667 | 4.678 | 55,241,928 | -0.17(-3.53%) |
Mar 13, 2009 | 4.927 | 4.991 | 4.689 | 4.849 | 54,150,740 | +0.04(+0.85%) |
Mar 12, 2009 | 4.548 | 4.830 | 4.509 | 4.808 | 39,729,260 | +0.20(+4.45%) |
Mar 11, 2009 | 4.551 | 4.719 | 4.544 | 4.603 | 46,608,184 | +0.06(+1.31%) |
Mar 10, 2009 | 4.280 | 4.559 | 4.220 | 4.544 | 76,529,408 | +0.37(+8.82%) |
Mar 09, 2009 | 4.269 | 4.451 | 4.131 | 4.176 | 60,595,676 | -0.15(-3.53%) |
Mar 06, 2009 | 4.432 | 4.581 | 4.194 | 4.328 | 92,758,816 | -0.14(-3.08%) |
Mar 05, 2009 | 4.618 | 4.674 | 4.429 | 4.466 | 69,246,640 | -0.28(-5.81%) |
Mar 04, 2009 | 4.697 | 4.816 | 4.603 | 4.741 | 76,943,408 | +0.06(+1.19%) |
Mar 02, 2009 | 4.767 | 4.790 | 4.585 | 4.685 | 76,877,424 | -0.17(-3.60%) |
Feb 27, 2009 | 4.944 | 5.043 | 4.834 | 4.860 | 69,067,040 | -0.10(-2.10%) |
Feb 26, 2009 | 5.221 | 5.285 | 4.964 | 4.964 | 123,472,304 | -0.26(-5.05%) |
Feb 25, 2009 | 5.117 | 5.370 | 5.046 | 5.229 | 91,169,512 | +0.06(+1.22%) |
Feb 24, 2009 | 4.708 | 5.184 | 4.697 | 5.165 | 77,701,032 | +0.44(+9.38%) |
Feb 23, 2009 | 4.790 | 4.987 | 4.704 | 4.723 | 68,611,784 | -0.06(-1.17%) |
Feb 20, 2009 | 4.812 | 4.894 | 4.682 | 4.778 | 81,522,584 | -0.06(-1.15%) |
Feb 19, 2009 | 4.719 | 4.983 | 4.682 | 4.834 | 108,103,768 | +0.23(+5.10%) |
Feb 18, 2009 | 4.830 | 4.834 | 4.447 | 4.600 | 119,445,320 | -0.20(-4.11%) |
Feb 17, 2009 | 4.819 | 4.905 | 4.682 | 4.797 | 81,355,216 | -0.29(-5.64%) |
Feb 13, 2009 | 5.128 | 5.191 | 4.968 | 5.084 | 50,942,020 | -0.04(-0.87%) |
Feb 12, 2009 | 4.924 | 5.147 | 4.905 | 5.128 | 64,766,648 | +0.08(+1.55%) |
Feb 11, 2009 | 5.084 | 5.162 | 4.946 | 5.050 | 44,221,288 | +0.01(+0.22%) |
Feb 10, 2009 | 5.285 | 5.422 | 4.998 | 5.039 | 83,280,096 | -0.32(-6.04%) |
Feb 09, 2009 | 5.337 | 5.396 | 5.165 | 5.363 | 61,059,812 | +0.09(+1.69%) |
Feb 06, 2009 | 5.124 | 5.396 | 5.113 | 5.273 | 69,413,880 | +0.13(+2.46%) |
Feb 05, 2009 | 5.210 | 5.270 | 5.050 | 5.147 | 96,485,472 | -0.12(-2.33%) |
Feb 04, 2009 | 5.149 | 5.541 | 5.057 | 5.270 | 81,971,568 | -0.19(-3.54%) |
Feb 03, 2009 | 5.471 | 5.515 | 5.325 | 5.463 | 55,115,088 | -0.01(-0.14%) |
Feb 02, 2009 | 5.415 | 5.526 | 5.363 | 5.471 | 38,892,872 | +0.02(+0.34%) |
Jan 30, 2009 | 5.712 | 5.817 | 5.422 | 5.452 | 54,966,736 | -0.25(-4.44%) |
Jan 29, 2009 | 5.850 | 5.995 | 5.683 | 5.705 | 54,615,780 | -0.23(-3.95%) |
Jan 28, 2009 | 5.638 | 5.947 | 5.636 | 5.939 | 60,528,252 | +0.39(+6.97%) |
Jan 27, 2009 | 5.608 | 5.714 | 5.508 | 5.552 | 46,509,276 | -0.05(-0.86%) |
Jan 26, 2009 | 5.571 | 5.768 | 5.489 | 5.601 | 44,725,824 | +0.02(+0.40%) |
Jan 23, 2009 | 5.355 | 5.638 | 5.210 | 5.579 | 64,643,044 | +0.07(+1.35%) |
Jan 22, 2009 | 5.467 | 5.612 | 5.296 | 5.504 | 60,832,384 | -0.10(-1.86%) |
Jan 21, 2009 | 5.266 | 5.608 | 5.229 | 5.608 | 59,238,476 | +0.39(+7.49%) |
Jan 20, 2009 | 5.690 | 5.724 | 5.214 | 5.218 | 63,307,600 | -0.49(-8.55%) |
Jan 16, 2009 | 5.642 | 5.783 | 5.493 | 5.705 | 64,096,844 | +0.12(+2.13%) |
Jan 15, 2009 | 5.471 | 5.685 | 5.303 | 5.586 | 57,939,852 | +0.07(+1.35%) |
Jan 14, 2009 | 5.631 | 5.686 | 5.448 | 5.512 | 52,056,508 | -0.19(-3.39%) |
Jan 13, 2009 | 5.839 | 5.880 | 5.653 | 5.705 | 64,284,788 | -0.14(-2.36%) |
Jan 12, 2009 | 6.059 | 6.100 | 5.768 | 5.843 | 56,142,544 | -0.23(-3.86%) |
Jan 09, 2009 | 6.334 | 6.341 | 6.055 | 6.077 | 53,106,476 | -0.22(-3.43%) |
Jan 08, 2009 | 6.152 | 6.345 | 6.129 | 6.293 | 45,451,704 | +0.10(+1.62%) |
Jan 07, 2009 | 6.310 | 6.323 | 6.073 | 6.193 | 53,915,904 | -0.22(-3.42%) |
Jan 06, 2009 | 6.379 | 6.554 | 6.319 | 6.412 | 46,908,976 | +0.07(+1.17%) |
Jan 05, 2009 | 6.624 | 6.647 | 6.293 | 6.338 | 93,956,648 | -0.36(-5.34%) |
Jan 02, 2009 | 6.222 | 6.736 | 6.204 | 6.695 | 48,398,504 | +0.41(+6.58%) |
Dec 31, 2008 | 6.062 | 6.304 | 6.059 | 6.282 | 55,033,000 | +0.16(+2.55%) |
Dec 30, 2008 | 5.686 | 6.133 | 5.686 | 6.126 | 39,311,100 | +0.35(+5.99%) |
Dec 29, 2008 | 5.806 | 5.824 | 5.605 | 5.779 | 35,990,052 | -0.03(-0.45%) |
Dec 26, 2008 | 5.776 | 5.839 | 5.686 | 5.806 | 19,316,602 | +0.08(+1.36%) |
Dec 24, 2008 | 5.831 | 5.854 | 5.693 | 5.727 | 13,178,441 | -0.05(-0.90%) |
Dec 23, 2008 | 5.895 | 5.958 | 5.734 | 5.779 | 43,547,352 | -0.06(-1.02%) |
Dec 22, 2008 | 5.869 | 5.917 | 5.724 | 5.839 | 52,124,056 | -0.03(-0.44%) |
Dec 19, 2008 | 5.954 | 6.166 | 5.817 | 5.865 | 93,806,360 | -0.02(-0.32%) |
Dec 18, 2008 | 6.140 | 6.204 | 5.776 | 5.884 | 55,422,908 | -0.20(-3.24%) |
Dec 17, 2008 | 6.055 | 6.204 | 5.992 | 6.081 | 65,649,900 | -0.04(-0.67%) |
Dec 16, 2008 | 5.750 | 6.140 | 5.742 | 6.122 | 85,601,672 | +0.32(+5.45%) |
Dec 15, 2008 | 5.809 | 5.962 | 5.657 | 5.806 | 58,534,816 | -0.02(-0.32%) |
Dec 12, 2008 | 5.850 | 5.984 | 5.650 | 5.824 | 85,664,832 | -0.12(-2.00%) |
Dec 11, 2008 | 6.036 | 6.183 | 5.917 | 5.943 | 57,083,820 | -0.18(-2.92%) |
Dec 10, 2008 | 6.107 | 6.271 | 5.928 | 6.122 | 63,871,180 | +0.01(+0.24%) |
Dec 09, 2008 | 6.073 | 6.248 | 6.055 | 6.107 | 63,105,952 | -0.05(-0.85%) |
Dec 08, 2008 | 6.040 | 6.193 | 5.999 | 6.159 | 85,010,352 | +0.15(+2.41%) |
Dec 05, 2008 | 5.731 | 6.055 | 5.538 | 6.014 | 80,703,728 | +0.14(+2.41%) |
Dec 04, 2008 | 5.850 | 6.062 | 5.705 | 5.872 | 77,926,656 | -0.10(-1.74%) |
Dec 03, 2008 | 5.638 | 5.992 | 5.623 | 5.977 | 97,218,024 | +0.02(+0.38%) |
Dec 02, 2008 | 5.861 | 6.014 | 5.761 | 5.954 | 72,596,752 | +0.20(+3.56%) |
Dec 01, 2008 | 6.233 | 6.306 | 5.747 | 5.750 | 65,901,592 | -0.70(-10.90%) |
Nov 28, 2008 | 6.196 | 6.475 | 6.066 | 6.453 | 25,051,772 | +0.26(+4.14%) |
Nov 26, 2008 | 5.750 | 6.196 | 5.739 | 6.196 | 52,312,036 | +0.35(+6.05%) |
Nov 25, 2008 | 5.835 | 5.951 | 5.597 | 5.843 | 88,882,160 | +0.16(+2.75%) |
Nov 24, 2008 | 5.266 | 5.709 | 5.225 | 5.686 | 138,758,176 | +0.45(+8.60%) |
Nov 21, 2008 | 5.020 | 5.236 | 4.737 | 5.236 | 149,083,024 | +0.29(+5.79%) |
Nov 20, 2008 | 5.199 | 5.418 | 4.763 | 4.950 | 110,260,952 | -0.17(-3.41%) |
Nov 19, 2008 | 5.779 | 5.947 | 5.106 | 5.124 | 75,634,160 | -0.61(-10.70%) |
Nov 18, 2008 | 5.718 | 5.750 | 5.441 | 5.739 | 67,587,960 | +0.09(+1.51%) |
Nov 17, 2008 | 5.768 | 5.899 | 5.552 | 5.653 | 63,481,912 | -0.13(-2.19%) |
Nov 14, 2008 | 5.992 | 6.237 | 5.761 | 5.779 | 74,365,552 | -0.27(-4.49%) |
Nov 13, 2008 | 5.534 | 6.088 | 5.329 | 6.051 | 89,706,896 | +0.48(+8.62%) |
Nov 12, 2008 | 5.798 | 5.813 | 5.560 | 5.571 | 81,288,728 | -0.29(-4.89%) |
Nov 11, 2008 | 6.107 | 6.114 | 5.679 | 5.858 | 64,704,580 | -0.30(-4.84%) |
Nov 10, 2008 | 6.647 | 6.699 | 6.010 | 6.155 | 52,203,880 | -0.32(-5.00%) |
Nov 07, 2008 | 6.345 | 6.490 | 6.194 | 6.479 | 50,009,188 | +0.26(+4.25%) |
Nov 06, 2008 | 6.196 | 6.386 | 6.100 | 6.215 | 73,701,232 | -0.07(-1.18%) |
Nov 05, 2008 | 6.587 | 6.600 | 6.289 | 6.289 | 87,052,824 | -0.32(-4.90%) |
Nov 04, 2008 | 6.520 | 6.710 | 6.371 | 6.613 | 91,338,816 | +0.25(+3.98%) |
Nov 03, 2008 | 6.144 | 6.464 | 5.861 | 6.360 | 63,039,156 | +0.49(+8.44%) |
Oct 31, 2008 | 5.586 | 6.066 | 5.463 | 5.865 | 76,372,840 | +0.25(+4.37%) |
Oct 30, 2008 | 5.925 | 6.260 | 5.415 | 5.619 | 78,827,416 | -0.07(-1.18%) |
Oct 29, 2008 | 6.085 | 6.085 | 5.612 | 5.686 | 108,504,544 | -0.63(-9.91%) |
Oct 28, 2008 | 5.128 | 6.602 | 5.076 | 6.312 | 96,664,544 | +1.24(+24.52%) |
Oct 27, 2008 | 4.790 | 5.266 | 4.749 | 5.069 | 79,227,808 | +0.20(+4.21%) |
Oct 24, 2008 | 4.842 | 6.047 | 4.652 | 4.864 | 92,357,504 | -0.43(-8.09%) |
Oct 23, 2008 | 5.303 | 5.351 | 4.916 | 5.292 | 92,336,440 | +0.01(+0.14%) |
Oct 22, 2008 | 5.593 | 5.623 | 5.136 | 5.285 | 87,650,264 | -0.43(-7.55%) |
Oct 21, 2008 | 5.858 | 6.010 | 5.694 | 5.716 | 54,588,112 | -0.23(-3.82%) |
Oct 20, 2008 | 5.686 | 5.943 | 5.664 | 5.943 | 60,446,556 | +0.28(+4.86%) |
Oct 17, 2008 | 5.564 | 6.654 | 5.430 | 5.668 | 98,384,256 | -0.05(-0.85%) |
Oct 16, 2008 | 5.318 | 5.735 | 5.151 | 5.716 | 115,222,096 | +0.42(+7.94%) |
Oct 15, 2008 | 6.100 | 6.155 | 5.270 | 5.296 | 91,033,256 | -0.90(-14.48%) |
Oct 14, 2008 | 6.673 | 6.870 | 6.066 | 6.193 | 81,422,192 | -0.12(-1.94%) |
Oct 13, 2008 | 5.817 | 6.338 | 5.750 | 6.315 | 97,945,288 | +0.60(+10.48%) |
Oct 10, 2008 | 5.928 | 6.051 | 5.214 | 5.716 | 189,743,152 | -0.35(-5.82%) |
Oct 09, 2008 | 6.300 | 6.576 | 5.984 | 6.070 | 138,609,424 | -0.25(-4.00%) |
Oct 08, 2008 | 6.100 | 6.669 | 6.047 | 6.323 | 130,482,728 | -0.06(-0.93%) |
Oct 07, 2008 | 6.766 | 7.101 | 6.381 | 6.382 | 98,757,120 | -0.37(-5.46%) |
Oct 06, 2008 | 6.647 | 6.851 | 6.271 | 6.751 | 112,751,424 | -0.10(-1.52%) |
Oct 03, 2008 | 6.944 | 7.171 | 6.840 | 6.855 | 90,410,440 | +0.03(+0.38%) |
Oct 02, 2008 | 7.201 | 7.279 | 6.810 | 6.829 | 77,150,952 | -0.37(-5.17%) |
Oct 01, 2008 | 7.302 | 7.302 | 7.089 | 7.201 | 78,745,560 | -0.10(-1.43%) |
Sep 30, 2008 | 6.859 | 7.309 | 6.844 | 7.305 | 91,067,384 | +0.60(+9.00%) |
Sep 29, 2008 | 7.450 | 7.633 | 6.654 | 6.702 | 126,256,504 | -1.00(-13.00%) |
Sep 26, 2008 | 7.342 | 7.730 | 7.316 | 7.703 | 75,211,808 | +0.30(+4.02%) |
Sep 25, 2008 | 7.216 | 7.480 | 7.212 | 7.406 | 62,362,696 | +0.27(+3.75%) |
Sep 24, 2008 | 7.293 | 7.293 | 7.067 | 7.138 | 45,558,800 | -0.03(-0.42%) |
Sep 23, 2008 | 7.424 | 7.536 | 7.123 | 7.168 | 57,580,256 | -0.23(-3.12%) |
Sep 22, 2008 | 7.622 | 7.703 | 7.387 | 7.398 | 48,942,512 | -0.31(-4.01%) |
Sep 19, 2008 | 7.785 | 7.930 | 3.424 | 7.707 | 104,215,768 | +0.10(+1.32%) |
Sep 18, 2008 | 7.387 | 7.685 | 7.249 | 7.607 | 104,005,856 | +0.36(+4.98%) |
Sep 17, 2008 | 7.458 | 7.584 | 7.242 | 7.246 | 111,633,024 | -0.40(-5.21%) |
Sep 16, 2008 | 7.618 | 7.886 | 7.476 | 7.644 | 92,104,576 | -0.12(-1.53%) |
Sep 15, 2008 | 7.938 | 7.994 | 7.741 | 7.763 | 79,057,296 | -0.32(-3.92%) |
Sep 12, 2008 | 8.009 | 8.143 | 7.867 | 8.079 | 65,052,052 | +0.07(+0.84%) |
Sep 11, 2008 | 7.789 | 8.024 | 7.782 | 8.012 | 59,320,884 | +0.15(+1.94%) |
Sep 10, 2008 | 7.789 | 7.945 | 7.655 | 7.860 | 66,413,532 | +0.15(+1.98%) |
Sep 09, 2008 | 7.964 | 8.091 | 7.699 | 7.707 | 72,663,928 | -0.23(-2.86%) |
Sep 08, 2008 | 7.811 | 7.942 | 7.737 | 7.934 | 77,330,776 | +0.26(+3.44%) |
Sep 05, 2008 | 7.774 | 7.834 | 7.596 | 7.670 | 57,100,832 | -0.09(-1.15%) |
Sep 04, 2008 | 7.942 | 8.046 | 7.759 | 7.759 | 44,891,516 | -0.26(-3.25%) |
Sep 03, 2008 | 7.869 | 8.050 | 7.841 | 8.020 | 55,006,184 | +0.15(+1.84%) |
Sep 02, 2008 | 8.001 | 8.169 | 7.815 | 7.875 | 50,918,132 | -0.01(-0.09%) |
Aug 29, 2008 | 7.971 | 8.001 | 7.863 | 7.882 | 38,990,304 | -0.18(-2.22%) |
Aug 28, 2008 | 7.957 | 8.091 | 7.930 | 8.061 | 36,478,484 | +0.14(+1.79%) |
Aug 27, 2008 | 7.882 | 8.040 | 7.819 | 7.919 | 33,408,824 | +0.07(+0.90%) |
Aug 26, 2008 | 7.741 | 7.901 | 7.700 | 7.849 | 29,251,070 | +0.11(+1.39%) |
Aug 25, 2008 | 8.042 | 8.042 | 7.730 | 7.741 | 49,066,360 | -0.34(-4.19%) |
Aug 22, 2008 | 8.022 | 8.120 | 7.916 | 8.079 | 37,456,684 | +0.09(+1.12%) |
Aug 21, 2008 | 7.882 | 8.020 | 7.796 | 7.990 | 35,721,844 | +0.07(+0.89%) |
Aug 20, 2008 | 8.059 | 8.094 | 7.852 | 7.919 | 44,596,148 | -0.08(-0.98%) |
Aug 19, 2008 | 8.016 | 8.091 | 7.949 | 7.997 | 42,273,224 | -0.12(-1.51%) |
Aug 18, 2008 | 8.329 | 8.336 | 8.076 | 8.120 | 39,692,168 | -0.17(-2.06%) |
Aug 15, 2008 | 8.191 | 8.388 | 8.165 | 8.291 | 49,238,792 | +0.10(+1.27%) |
Aug 14, 2008 | 8.061 | 8.269 | 8.061 | 8.187 | 47,333,764 | +0.05(+0.64%) |
Aug 13, 2008 | 8.098 | 8.191 | 8.020 | 8.135 | 42,549,376 | +0.01(+0.14%) |
Aug 12, 2008 | 8.098 | 8.217 | 7.983 | 8.124 | 56,440,184 | +0.00(+0.05%) |
Aug 11, 2008 | 8.020 | 8.187 | 7.983 | 8.120 | 54,122,396 | +0.04(+0.46%) |
Aug 08, 2008 | 7.871 | 8.094 | 7.834 | 8.083 | 51,589,824 | +0.26(+3.38%) |
Aug 07, 2008 | 7.850 | 7.908 | 7.756 | 7.819 | 51,851,460 | -0.09(-1.08%) |
Aug 06, 2008 | 8.016 | 8.024 | 7.796 | 7.904 | 47,395,300 | -0.11(-1.35%) |
Aug 05, 2008 | 7.737 | 8.024 | 7.718 | 8.012 | 64,331,760 | +0.36(+4.77%) |
Aug 04, 2008 | 7.577 | 7.692 | 7.517 | 7.648 | 35,471,592 | +0.07(+0.98%) |