Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.652 | 7.715 | 7.482 | 7.647 | 16,937,624 | +0.10(+1.36%) |
Sep 29, 2009 | 7.641 | 7.703 | 7.487 | 7.544 | 8,858,699 | -0.07(-0.97%) |
Sep 28, 2009 | 7.561 | 7.686 | 7.516 | 7.618 | 7,319,708 | +0.13(+1.75%) |
Sep 25, 2009 | 7.442 | 7.567 | 7.396 | 7.487 | 8,275,792 | +0.02(+0.30%) |
Sep 24, 2009 | 7.721 | 7.721 | 7.379 | 7.464 | 14,131,625 | -0.16(-2.16%) |
Sep 23, 2009 | 7.840 | 7.903 | 7.601 | 7.629 | 9,182,422 | -0.29(-3.66%) |
Sep 22, 2009 | 7.886 | 7.971 | 7.760 | 7.920 | 10,963,077 | +0.25(+3.26%) |
Sep 21, 2009 | 7.504 | 7.749 | 7.436 | 7.669 | 9,234,974 | +0.07(+0.97%) |
Sep 18, 2009 | 7.652 | 7.738 | 7.573 | 7.595 | 8,917,519 | +0.02(+0.23%) |
Sep 17, 2009 | 7.567 | 7.709 | 7.493 | 7.578 | 10,895,908 | +0.20(+2.78%) |
Sep 16, 2009 | 7.368 | 7.567 | 7.328 | 7.373 | 12,814,520 | +0.09(+1.17%) |
Sep 15, 2009 | 7.197 | 7.305 | 7.129 | 7.288 | 11,456,296 | +0.03(+0.47%) |
Sep 14, 2009 | 7.061 | 7.282 | 7.061 | 7.254 | 7,316,987 | +0.05(+0.63%) |
Sep 11, 2009 | 7.248 | 7.294 | 7.152 | 7.208 | 11,038,464 | +0.02(+0.32%) |
Sep 10, 2009 | 6.970 | 7.208 | 6.947 | 7.186 | 10,686,759 | +0.19(+2.68%) |
Sep 09, 2009 | 7.072 | 7.106 | 6.896 | 6.998 | 6,683,715 | -0.07(-1.05%) |
Sep 08, 2009 | 6.987 | 7.083 | 6.947 | 7.072 | 9,326,336 | +0.28(+4.10%) |
Sep 04, 2009 | 6.702 | 6.816 | 6.622 | 6.793 | 9,170,345 | +0.19(+2.93%) |
Sep 03, 2009 | 6.497 | 6.617 | 6.469 | 6.600 | 8,339,600 | +0.16(+2.47%) |
Sep 02, 2009 | 6.372 | 6.514 | 6.327 | 6.440 | 14,113,999 | -0.06(-0.96%) |
Sep 01, 2009 | 6.651 | 6.878 | 6.440 | 6.503 | 13,322,057 | -0.18(-2.72%) |
Aug 31, 2009 | 6.748 | 6.782 | 6.657 | 6.685 | 9,145,981 | -0.19(-2.73%) |
Aug 28, 2009 | 7.026 | 7.078 | 6.833 | 6.873 | 9,085,082 | -0.15(-2.19%) |
Aug 27, 2009 | 6.810 | 7.043 | 6.645 | 7.026 | 10,845,001 | +0.20(+3.00%) |
Aug 26, 2009 | 6.822 | 6.901 | 6.713 | 6.822 | 7,879,252 | -0.09(-1.24%) |
Aug 25, 2009 | 7.112 | 7.237 | 6.867 | 6.907 | 9,243,174 | -0.19(-2.65%) |
Aug 24, 2009 | 7.146 | 7.288 | 7.055 | 7.095 | 15,623,220 | +0.08(+1.14%) |
Aug 21, 2009 | 7.026 | 7.123 | 6.981 | 7.015 | 7,775,600 | +0.10(+1.48%) |
Aug 20, 2009 | 6.748 | 6.958 | 6.742 | 6.913 | 7,917,699 | +0.16(+2.45%) |
Aug 19, 2009 | 6.571 | 6.878 | 6.543 | 6.748 | 9,387,449 | -0.03(-0.42%) |
Aug 18, 2009 | 6.679 | 6.810 | 6.674 | 6.776 | 6,819,492 | +0.11(+1.62%) |
Aug 17, 2009 | 6.742 | 6.776 | 6.645 | 6.668 | 10,556,482 | -0.36(-5.10%) |
Aug 14, 2009 | 7.288 | 7.294 | 6.935 | 7.026 | 10,665,152 | -0.02(-0.32%) |
Aug 13, 2009 | 7.043 | 7.129 | 6.913 | 7.049 | 10,348,069 | +0.15(+2.23%) |
Aug 12, 2009 | 6.622 | 6.964 | 6.600 | 6.896 | 9,319,403 | +0.25(+3.77%) |
Aug 11, 2009 | 6.645 | 6.696 | 6.554 | 6.645 | 8,992,476 | -0.14(-2.01%) |
Aug 10, 2009 | 6.805 | 6.861 | 6.662 | 6.782 | 7,335,673 | -0.07(-1.08%) |
Aug 07, 2009 | 6.958 | 7.032 | 6.827 | 6.856 | 11,104,267 | +0.03(+0.50%) |
Aug 06, 2009 | 7.066 | 7.152 | 6.765 | 6.822 | 10,834,587 | -0.33(-4.61%) |
Aug 05, 2009 | 7.049 | 7.180 | 6.856 | 7.152 | 9,413,647 | +0.10(+1.45%) |
Aug 04, 2009 | 6.970 | 7.169 | 6.918 | 7.049 | 12,031,176 | +0.07(+1.06%) |
Aug 03, 2009 | 6.827 | 7.044 | 6.799 | 6.975 | 16,074,990 | +0.34(+5.06%) |
Jul 31, 2009 | 6.560 | 6.733 | 6.492 | 6.640 | 12,743,896 | +0.07(+1.04%) |
Jul 30, 2009 | 6.469 | 6.645 | 6.452 | 6.571 | 12,003,348 | +0.28(+4.52%) |
Jul 29, 2009 | 6.429 | 6.429 | 6.247 | 6.287 | 10,810,081 | -0.25(-3.83%) |
Jul 28, 2009 | 6.486 | 6.583 | 6.378 | 6.537 | 11,101,334 | -0.06(-0.86%) |
Jul 27, 2009 | 6.605 | 6.696 | 6.457 | 6.594 | 12,759,124 | -0.04(-0.60%) |
Jul 24, 2009 | 6.640 | 6.702 | 6.543 | 6.634 | 9,615,690 | -0.06(-0.85%) |
Jul 23, 2009 | 6.560 | 6.770 | 6.480 | 6.691 | 13,545,856 | +0.19(+2.98%) |
Jul 22, 2009 | 6.287 | 6.605 | 6.270 | 6.497 | 15,381,038 | +0.08(+1.24%) |
Jul 21, 2009 | 6.594 | 6.600 | 6.247 | 6.418 | 12,361,228 | -0.03(-0.53%) |
Jul 20, 2009 | 6.275 | 6.486 | 6.224 | 6.452 | 14,834,620 | +0.35(+5.78%) |
Jul 17, 2009 | 6.190 | 6.196 | 6.036 | 6.099 | 8,536,308 | -0.02(-0.28%) |
Jul 16, 2009 | 5.837 | 6.167 | 5.798 | 6.116 | 15,481,274 | +0.22(+3.76%) |
Jul 15, 2009 | 5.496 | 5.940 | 5.496 | 5.894 | 17,436,756 | +0.53(+9.98%) |
Jul 14, 2009 | 5.405 | 5.450 | 5.257 | 5.359 | 13,600,036 | -0.07(-1.36%) |
Jul 13, 2009 | 5.287 | 5.445 | 5.280 | 5.433 | 15,707,231 | +0.00(+0.00%) |
Jul 10, 2009 | 5.359 | 5.502 | 5.342 | 5.433 | 10,824,543 | -0.09(-1.65%) |
Jul 09, 2009 | 5.633 | 5.667 | 5.439 | 5.524 | 7,977,637 | +0.10(+1.89%) |
Jul 08, 2009 | 5.553 | 5.559 | 5.183 | 5.422 | 17,191,548 | -0.08(-1.45%) |
Jul 07, 2009 | 5.752 | 5.780 | 5.485 | 5.502 | 12,426,588 | -0.24(-4.16%) |
Jul 06, 2009 | 5.729 | 5.786 | 5.587 | 5.741 | 15,925,428 | -0.10(-1.75%) |
Jul 02, 2009 | 5.917 | 5.940 | 5.570 | 5.843 | 10,989,795 | -0.22(-3.66%) |
Jul 01, 2009 | 6.145 | 6.219 | 6.048 | 6.065 | 10,924,705 | +0.11(+1.81%) |
Jun 30, 2009 | 6.099 | 6.139 | 5.826 | 5.957 | 14,040,972 | -0.07(-1.23%) |
Jun 29, 2009 | 6.042 | 6.122 | 5.951 | 6.031 | 10,376,176 | +0.01(+0.19%) |
Jun 26, 2009 | 5.980 | 6.076 | 5.957 | 6.019 | 11,068,437 | +0.08(+1.34%) |
Jun 25, 2009 | 5.667 | 5.968 | 5.633 | 5.940 | 13,413,617 | +0.23(+3.98%) |
Jun 24, 2009 | 5.843 | 5.889 | 5.598 | 5.712 | 11,148,214 | +0.09(+1.52%) |
Jun 23, 2009 | 5.320 | 5.701 | 5.320 | 5.627 | 14,266,073 | +0.30(+5.66%) |
Jun 22, 2009 | 5.581 | 5.627 | 5.308 | 5.325 | 12,619,551 | -0.47(-8.05%) |
Jun 19, 2009 | 5.940 | 5.981 | 5.769 | 5.792 | 12,595,000 | +0.01(+0.20%) |
Jun 18, 2009 | 5.729 | 5.883 | 5.661 | 5.780 | 12,386,879 | +0.12(+2.11%) |
Jun 17, 2009 | 5.547 | 5.729 | 5.428 | 5.661 | 18,440,480 | -0.02(-0.40%) |
Jun 16, 2009 | 6.008 | 6.036 | 5.667 | 5.684 | 13,042,555 | -0.27(-4.58%) |
Jun 15, 2009 | 6.122 | 6.162 | 5.809 | 5.957 | 10,984,726 | -0.41(-6.43%) |
Jun 12, 2009 | 6.383 | 6.438 | 6.292 | 6.366 | 11,124,480 | -0.26(-3.95%) |
Jun 11, 2009 | 6.366 | 6.736 | 6.292 | 6.628 | 12,367,689 | +0.33(+5.24%) |
Jun 10, 2009 | 6.435 | 6.486 | 6.099 | 6.298 | 13,497,974 | -0.07(-1.07%) |
Jun 09, 2009 | 6.423 | 6.531 | 6.167 | 6.366 | 15,468,069 | -0.02(-0.27%) |
Jun 08, 2009 | 6.315 | 6.418 | 6.213 | 6.383 | 12,621,918 | -0.15(-2.26%) |
Jun 05, 2009 | 6.685 | 6.713 | 6.446 | 6.531 | 13,915,806 | +0.06(+0.97%) |
Jun 04, 2009 | 6.241 | 6.503 | 6.133 | 6.469 | 14,830,723 | +0.25(+4.03%) |
Jun 03, 2009 | 6.383 | 6.383 | 6.008 | 6.219 | 19,735,848 | -0.36(-5.53%) |
Jun 02, 2009 | 6.281 | 6.605 | 6.238 | 6.583 | 19,803,798 | +0.26(+4.05%) |
Jun 01, 2009 | 6.025 | 6.345 | 6.025 | 6.327 | 13,374,752 | +0.41(+6.92%) |
May 29, 2009 | 5.968 | 6.008 | 5.780 | 5.917 | 18,820,994 | +0.16(+2.77%) |
May 28, 2009 | 5.593 | 5.792 | 5.493 | 5.758 | 18,488,110 | +0.30(+5.53%) |
May 27, 2009 | 5.456 | 5.752 | 5.408 | 5.456 | 25,579,356 | +0.16(+3.01%) |
May 26, 2009 | 4.904 | 5.303 | 4.893 | 5.297 | 15,952,906 | +0.30(+5.92%) |
May 22, 2009 | 4.978 | 5.064 | 4.916 | 5.001 | 26,934,044 | +0.12(+2.45%) |
May 21, 2009 | 4.921 | 5.007 | 4.836 | 4.881 | 11,867,251 | -0.20(-4.03%) |
May 20, 2009 | 5.206 | 5.325 | 5.018 | 5.086 | 14,321,089 | -0.06(-1.22%) |
May 19, 2009 | 5.035 | 5.303 | 4.990 | 5.149 | 19,938,302 | +0.14(+2.72%) |
May 18, 2009 | 4.671 | 5.029 | 4.671 | 5.012 | 11,391,537 | +0.43(+9.31%) |
May 15, 2009 | 4.699 | 4.734 | 4.517 | 4.586 | 9,609,209 | -0.04(-0.86%) |
May 14, 2009 | 4.529 | 4.682 | 4.483 | 4.625 | 9,472,599 | +0.10(+2.14%) |
May 13, 2009 | 4.717 | 4.722 | 4.500 | 4.529 | 16,401,489 | -0.42(-8.51%) |
May 12, 2009 | 5.115 | 5.115 | 4.859 | 4.950 | 13,596,774 | -0.10(-1.92%) |
May 11, 2009 | 4.955 | 5.092 | 4.859 | 5.046 | 10,043,508 | +0.02(+0.34%) |
May 08, 2009 | 4.984 | 5.069 | 4.808 | 5.029 | 14,160,554 | +0.20(+4.21%) |
May 07, 2009 | 5.229 | 5.229 | 4.677 | 4.826 | 31,967,438 | -0.26(-5.12%) |
May 06, 2009 | 4.910 | 5.120 | 4.847 | 5.086 | 16,791,172 | +0.34(+7.07%) |
May 05, 2009 | 4.745 | 4.779 | 4.540 | 4.751 | 15,680,256 | +0.15(+3.34%) |
May 04, 2009 | 4.409 | 4.597 | 4.324 | 4.597 | 14,903,181 | +0.34(+8.02%) |
May 01, 2009 | 4.005 | 4.335 | 4.005 | 4.256 | 9,504,989 | +0.22(+5.35%) |
Apr 30, 2009 | 4.028 | 4.159 | 4.000 | 4.039 | 15,437,716 | +0.09(+2.16%) |
Apr 29, 2009 | 3.874 | 4.005 | 3.863 | 3.954 | 11,808,613 | +0.15(+4.04%) |
Apr 28, 2009 | 3.698 | 3.874 | 3.675 | 3.801 | 9,271,822 | -0.02(-0.45%) |
Apr 27, 2009 | 3.948 | 3.983 | 3.789 | 3.818 | 8,605,424 | -0.22(-5.36%) |
Apr 24, 2009 | 3.994 | 4.057 | 3.983 | 4.034 | 10,439,742 | +0.10(+2.46%) |
Apr 23, 2009 | 4.034 | 4.045 | 3.886 | 3.937 | 13,865,198 | +0.02(+0.58%) |
Apr 22, 2009 | 3.840 | 4.057 | 3.840 | 3.914 | 14,825,508 | -0.03(-0.86%) |
Apr 21, 2009 | 3.732 | 3.994 | 3.613 | 3.948 | 10,250,987 | +0.20(+5.31%) |
Apr 20, 2009 | 3.840 | 3.852 | 3.727 | 3.749 | 10,954,374 | -0.29(-7.18%) |
Apr 17, 2009 | 4.074 | 4.074 | 3.994 | 4.039 | 9,476,009 | -0.01(-0.14%) |
Apr 16, 2009 | 3.960 | 4.068 | 3.886 | 4.045 | 14,878,632 | +0.14(+3.64%) |
Apr 15, 2009 | 3.897 | 3.977 | 3.795 | 3.903 | 12,590,887 | -0.02(-0.44%) |
Apr 14, 2009 | 3.971 | 4.068 | 3.880 | 3.920 | 12,020,976 | -0.08(-1.99%) |
Apr 13, 2009 | 3.795 | 4.022 | 3.789 | 4.000 | 11,482,766 | +0.13(+3.23%) |
Apr 09, 2009 | 3.806 | 3.874 | 3.772 | 3.874 | 16,206,229 | +0.23(+6.41%) |
Apr 08, 2009 | 3.670 | 3.692 | 3.579 | 3.641 | 8,176,693 | +0.05(+1.27%) |
Apr 07, 2009 | 3.596 | 3.709 | 3.573 | 3.596 | 7,953,222 | -0.07(-2.02%) |
Apr 06, 2009 | 3.653 | 3.704 | 3.579 | 3.670 | 10,882,304 | -0.09(-2.42%) |
Apr 03, 2009 | 3.630 | 3.795 | 3.607 | 3.761 | 11,997,506 | +0.15(+4.09%) |
Apr 02, 2009 | 3.624 | 3.670 | 3.562 | 3.613 | 15,631,785 | +0.26(+7.81%) |
Apr 01, 2009 | 3.095 | 3.351 | 3.089 | 3.351 | 13,250,328 | +0.24(+7.68%) |
Mar 31, 2009 | 3.146 | 3.220 | 3.095 | 3.112 | 14,725,113 | +0.03(+1.11%) |
Mar 30, 2009 | 3.175 | 3.186 | 3.032 | 3.078 | 16,996,338 | -0.39(-11.17%) |
Mar 26, 2009 | 3.345 | 3.471 | 3.311 | 3.465 | 19,052,696 | +0.22(+6.84%) |
Mar 25, 2009 | 3.158 | 3.345 | 3.146 | 3.243 | 28,342,884 | +0.13(+4.20%) |
Mar 24, 2009 | 3.044 | 3.112 | 3.004 | 3.112 | 16,022,001 | +0.00(+0.00%) |
Mar 23, 2009 | 3.010 | 3.118 | 2.993 | 3.112 | 19,298,594 | +0.23(+8.10%) |
Mar 20, 2009 | 2.902 | 2.941 | 2.850 | 2.879 | 18,107,252 | -0.06(-1.94%) |
Mar 19, 2009 | 2.930 | 3.004 | 2.867 | 2.936 | 23,477,476 | +0.06(+1.98%) |
Mar 18, 2009 | 2.771 | 2.885 | 2.702 | 2.879 | 22,652,894 | +0.06(+2.02%) |
Mar 17, 2009 | 2.788 | 2.822 | 2.697 | 2.822 | 14,149,502 | -0.02(-0.60%) |
Mar 16, 2009 | 2.936 | 2.981 | 2.816 | 2.839 | 19,226,782 | -0.05(-1.58%) |
Mar 13, 2009 | 3.004 | 3.044 | 2.833 | 2.885 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.862 | 2.987 | 2.839 | 2.976 | 18,216,164 | +0.11(+3.77%) |
Mar 11, 2009 | 2.913 | 2.941 | 2.811 | 2.867 | 11,359,632 | -0.01(-0.39%) |
Mar 10, 2009 | 2.708 | 2.890 | 2.708 | 2.879 | 20,049,358 | +0.19(+7.20%) |
Mar 09, 2009 | 2.640 | 2.759 | 2.634 | 2.685 | 9,751,794 | -0.10(-3.67%) |
Mar 06, 2009 | 2.663 | 2.879 | 2.646 | 2.788 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.919 | 2.958 | 2.839 | 2.850 | 8,965,491 | -0.22(-7.05%) |
Mar 04, 2009 | 2.953 | 3.146 | 2.947 | 3.067 | 18,523,068 | +0.33(+12.06%) |
Mar 02, 2009 | 2.896 | 2.927 | 2.731 | 2.737 | 15,728,196 | -0.24(-8.03%) |
Feb 27, 2009 | 2.913 | 3.067 | 2.885 | 2.976 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.203 | 3.243 | 3.067 | 3.072 | 10,120,943 | -0.02(-0.74%) |
Feb 25, 2009 | 2.970 | 3.209 | 2.816 | 3.095 | 17,279,988 | +0.11(+3.82%) |
Feb 24, 2009 | 2.845 | 3.032 | 2.708 | 2.981 | 14,465,855 | +0.16(+5.65%) |
Feb 23, 2009 | 3.220 | 3.351 | 2.799 | 2.822 | 13,167,372 | -0.39(-12.21%) |
Feb 20, 2009 | 3.271 | 3.294 | 3.163 | 3.215 | 26,380,920 | -0.25(-7.22%) |
Feb 19, 2009 | 3.658 | 3.698 | 3.442 | 3.465 | 11,543,284 | -0.10(-2.72%) |
Feb 18, 2009 | 3.698 | 3.698 | 3.499 | 3.562 | 10,573,025 | -0.11(-2.95%) |
Feb 17, 2009 | 3.801 | 3.801 | 3.636 | 3.670 | 13,003,976 | -0.31(-7.86%) |
Feb 13, 2009 | 3.954 | 4.028 | 3.835 | 3.983 | 11,282,054 | +0.04(+1.01%) |
Feb 12, 2009 | 3.846 | 3.954 | 3.761 | 3.943 | 14,686,801 | -0.05(-1.14%) |
Feb 11, 2009 | 4.039 | 4.119 | 3.823 | 3.988 | 14,607,454 | +0.07(+1.89%) |
Feb 10, 2009 | 4.227 | 4.358 | 3.857 | 3.914 | 16,098,545 | -0.40(-9.23%) |
Feb 09, 2009 | 4.432 | 4.534 | 4.199 | 4.313 | 10,559,524 | -0.10(-2.32%) |
Feb 06, 2009 | 4.182 | 4.438 | 4.170 | 4.415 | 12,550,136 | +0.27(+6.59%) |
Feb 05, 2009 | 3.971 | 4.176 | 3.926 | 4.142 | 15,847,072 | +0.16(+4.15%) |
Feb 04, 2009 | 4.034 | 4.199 | 3.971 | 3.977 | 19,166,350 | +0.15(+4.02%) |
Feb 03, 2009 | 3.761 | 3.886 | 3.732 | 3.823 | 15,100,385 | +0.13(+3.54%) |
Feb 02, 2009 | 3.573 | 3.738 | 3.556 | 3.692 | 9,575,935 | +0.06(+1.72%) |
Jan 30, 2009 | 3.823 | 3.829 | 3.613 | 3.630 | 0 | -0.10(-2.60%) |
Jan 29, 2009 | 3.869 | 3.874 | 3.715 | 3.727 | 11,311,497 | -0.16(-4.10%) |
Jan 28, 2009 | 3.869 | 3.916 | 3.772 | 3.886 | 13,729,053 | +0.16(+4.43%) |
Jan 27, 2009 | 3.880 | 3.943 | 3.692 | 3.721 | 14,285,775 | -0.10(-2.53%) |
Jan 26, 2009 | 3.801 | 3.948 | 3.744 | 3.818 | 15,279,945 | -0.05(-1.18%) |
Jan 23, 2009 | 3.636 | 3.903 | 3.636 | 3.863 | 14,072,680 | -0.05(-1.16%) |
Jan 22, 2009 | 3.874 | 3.994 | 3.766 | 3.909 | 12,634,464 | -0.22(-5.24%) |
Jan 21, 2009 | 3.795 | 4.130 | 3.664 | 4.125 | 17,346,332 | +0.31(+8.21%) |
Jan 20, 2009 | 4.153 | 4.176 | 3.772 | 3.812 | 8,716,756 | -0.39(-9.21%) |
Jan 16, 2009 | 4.244 | 4.261 | 3.971 | 4.199 | 9,376,961 | +0.17(+4.24%) |
Jan 15, 2009 | 3.886 | 4.130 | 3.658 | 4.028 | 15,306,635 | +0.23(+6.15%) |
Jan 14, 2009 | 3.977 | 4.017 | 3.766 | 3.795 | 16,362,156 | -0.39(-9.25%) |
Jan 13, 2009 | 4.062 | 4.284 | 4.022 | 4.182 | 10,153,945 | -0.01(-0.14%) |
Jan 12, 2009 | 4.489 | 4.506 | 4.108 | 4.187 | 11,169,566 | -0.49(-10.46%) |
Jan 09, 2009 | 4.836 | 4.853 | 4.569 | 4.677 | 14,556,628 | +0.05(+0.98%) |
Jan 08, 2009 | 4.381 | 4.711 | 4.313 | 4.631 | 13,577,157 | +0.26(+5.99%) |
Jan 07, 2009 | 4.495 | 4.534 | 4.330 | 4.369 | 12,105,307 | -0.26(-5.65%) |
Jan 06, 2009 | 4.500 | 4.688 | 4.404 | 4.631 | 14,700,175 | +0.38(+8.82%) |
Jan 05, 2009 | 3.977 | 4.358 | 3.948 | 4.256 | 11,248,980 | +0.26(+6.40%) |
Jan 02, 2009 | 3.755 | 4.062 | 3.755 | 4.000 | 0 | +0.24(+6.52%) |
Jan 01, 2009 | 3.738 | 3.783 | 3.658 | 3.755 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.738 | 3.783 | 3.658 | 3.755 | 5,286,043 | +0.06(+1.69%) |
Dec 30, 2008 | 3.573 | 3.704 | 3.522 | 3.692 | 5,381,028 | +0.20(+5.70%) |
Dec 29, 2008 | 3.573 | 3.573 | 3.425 | 3.493 | 7,633,868 | -0.09(-2.54%) |
Dec 26, 2008 | 3.482 | 3.607 | 3.453 | 3.584 | 3,679,834 | +0.05(+1.29%) |
Dec 24, 2008 | 3.459 | 3.596 | 3.459 | 3.539 | 1,957,210 | -0.01(-0.32%) |
Dec 23, 2008 | 3.579 | 3.670 | 3.477 | 3.550 | 6,593,942 | -0.05(-1.27%) |
Dec 22, 2008 | 3.795 | 4.853 | 3.499 | 3.596 | 11,696,734 | -0.24(-6.37%) |
Dec 19, 2008 | 3.869 | 3.937 | 3.772 | 3.840 | 6,601,107 | +0.09(+2.43%) |
Dec 18, 2008 | 3.994 | 4.011 | 3.698 | 3.749 | 11,820,187 | -0.17(-4.35%) |
Dec 17, 2008 | 3.954 | 4.017 | 3.789 | 3.920 | 15,315,847 | -0.26(-6.26%) |
Dec 16, 2008 | 3.823 | 4.204 | 3.795 | 4.182 | 15,433,654 | +0.38(+10.03%) |
Dec 15, 2008 | 3.880 | 3.943 | 3.709 | 3.801 | 10,747,061 | -0.07(-1.76%) |
Dec 12, 2008 | 3.715 | 3.926 | 3.641 | 3.869 | 11,944,681 | +0.06(+1.49%) |
Dec 11, 2008 | 3.926 | 4.239 | 3.709 | 3.812 | 17,367,936 | -0.17(-4.29%) |
Dec 10, 2008 | 3.761 | 3.994 | 3.738 | 3.983 | 18,343,360 | +0.29(+7.86%) |
Dec 09, 2008 | 3.516 | 3.783 | 3.471 | 3.692 | 18,680,008 | +0.15(+4.17%) |
Dec 08, 2008 | 3.453 | 3.636 | 3.419 | 3.544 | 15,312,774 | +0.31(+9.68%) |
Dec 05, 2008 | 2.930 | 3.260 | 2.799 | 3.232 | 11,219,153 | +0.18(+5.97%) |
Dec 04, 2008 | 3.129 | 3.215 | 2.970 | 3.050 | 8,642,216 | -0.16(-4.96%) |
Dec 03, 2008 | 2.993 | 3.306 | 2.953 | 3.209 | 13,596,556 | -0.08(-2.42%) |
Dec 02, 2008 | 3.209 | 3.306 | 3.141 | 3.288 | 13,342,552 | +0.19(+6.25%) |
Dec 01, 2008 | 3.351 | 3.402 | 3.089 | 3.095 | 8,611,183 | -0.61(-16.56%) |
Nov 28, 2008 | 3.721 | 3.789 | 3.601 | 3.709 | 7,085,376 | +0.05(+1.40%) |
Nov 26, 2008 | 3.112 | 3.755 | 3.102 | 3.658 | 17,214,232 | +0.50(+15.86%) |
Nov 25, 2008 | 3.192 | 3.243 | 2.987 | 3.158 | 12,815,944 | +0.14(+4.72%) |
Nov 24, 2008 | 2.811 | 3.123 | 2.793 | 3.015 | 14,258,925 | +0.30(+10.88%) |
Nov 21, 2008 | 2.685 | 2.748 | 2.526 | 2.720 | 21,736,482 | +0.33(+13.81%) |
Nov 20, 2008 | 2.702 | 2.845 | 2.378 | 2.390 | 13,519,502 | -0.37(-13.40%) |
Nov 19, 2008 | 2.993 | 3.067 | 2.742 | 2.759 | 13,484,498 | -0.41(-12.93%) |
Nov 18, 2008 | 3.294 | 3.391 | 3.061 | 3.169 | 11,248,870 | -0.15(-4.46%) |
Nov 17, 2008 | 3.436 | 3.527 | 3.306 | 3.317 | 10,348,006 | -0.14(-3.95%) |
Nov 14, 2008 | 3.636 | 3.749 | 3.419 | 3.453 | 0 | -0.34(-8.86%) |
Nov 13, 2008 | 3.476 | 4.085 | 3.118 | 3.789 | 27,143,294 | +0.42(+12.31%) |
Nov 12, 2008 | 3.618 | 3.749 | 3.328 | 3.374 | 16,878,516 | -0.27(-7.49%) |
Nov 11, 2008 | 3.579 | 3.874 | 3.453 | 3.647 | 16,427,128 | +0.04(+1.10%) |
Nov 10, 2008 | 3.897 | 3.914 | 3.556 | 3.607 | 13,833,736 | -0.05(-1.40%) |
Nov 07, 2008 | 3.613 | 3.795 | 3.482 | 3.658 | 17,186,882 | +0.31(+9.35%) |
Nov 06, 2008 | 3.596 | 3.681 | 3.300 | 3.345 | 17,475,384 | -0.24(-6.81%) |
Nov 05, 2008 | 4.091 | 4.165 | 3.550 | 3.590 | 14,432,124 | -0.71(-16.53%) |
Nov 04, 2008 | 3.880 | 4.330 | 3.874 | 4.301 | 10,670,392 | +0.57(+15.24%) |
Nov 03, 2008 | 3.715 | 3.806 | 3.624 | 3.732 | 9,123,513 | +0.09(+2.34%) |
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,426,363 | -0.28(-7.24%) |
Oct 30, 2008 | 3.584 | 3.937 | 3.584 | 3.931 | 12,974,641 | +0.50(+14.59%) |
Oct 29, 2008 | 3.362 | 3.579 | 3.306 | 3.431 | 13,217,252 | +0.01(+0.33%) |
Oct 28, 2008 | 2.902 | 3.419 | 2.731 | 3.419 | 13,499,141 | +0.77(+28.97%) |
Oct 27, 2008 | 2.737 | 2.845 | 2.634 | 2.651 | 14,029,335 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.708 | 14,852,775 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.419 | 2.936 | 3.158 | 16,635,081 | -0.02(-0.54%) |
Oct 22, 2008 | 3.368 | 3.448 | 2.958 | 3.175 | 16,375,207 | -0.46(-12.54%) |
Oct 21, 2008 | 3.818 | 3.937 | 3.616 | 3.630 | 10,112,442 | -0.41(-10.14%) |
Oct 20, 2008 | 3.835 | 4.039 | 3.761 | 4.039 | 11,803,058 | +0.38(+10.25%) |
Oct 17, 2008 | 3.505 | 3.994 | 3.288 | 3.664 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.300 | 3.596 | 2.953 | 3.522 | 21,974,434 | +0.39(+12.34%) |
Oct 15, 2008 | 3.835 | 3.835 | 3.112 | 3.135 | 16,686,238 | -1.03(-24.73%) |
Oct 14, 2008 | 4.779 | 5.024 | 3.943 | 4.165 | 22,789,760 | -0.06(-1.48%) |
Oct 13, 2008 | 3.818 | 4.273 | 3.584 | 4.227 | 18,864,232 | +0.82(+24.25%) |
Oct 10, 2008 | 3.050 | 3.584 | 2.850 | 3.402 | 38,521,504 | -0.10(-2.76%) |
Oct 09, 2008 | 4.102 | 4.199 | 3.425 | 3.499 | 18,849,844 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.028 | 3.448 | 3.755 | 24,154,810 | -0.18(-4.62%) |
Oct 07, 2008 | 4.591 | 4.950 | 3.874 | 3.937 | 19,643,584 | -0.65(-14.25%) |
Oct 06, 2008 | 4.847 | 5.183 | 3.863 | 4.591 | 19,476,946 | -0.59(-11.42%) |
Oct 03, 2008 | 5.530 | 5.798 | 5.092 | 5.183 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.951 | 6.014 | 5.234 | 5.308 | 11,843,300 | -0.89(-14.40%) |