Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.28 | 10.37 | 10.19 | 10.31 | 17,942,466 | -0.07(-0.68%) |
Aug 28, 2009 | 10.63 | 10.69 | 10.27 | 10.38 | 30,262,496 | -0.02(-0.15%) |
Aug 27, 2009 | 10.37 | 10.44 | 10.26 | 10.40 | 28,542,700 | -0.02(-0.23%) |
Aug 26, 2009 | 10.35 | 10.50 | 10.29 | 10.42 | 30,363,420 | +0.05(+0.53%) |
Aug 25, 2009 | 10.57 | 10.65 | 10.32 | 10.36 | 27,824,034 | -0.18(-1.71%) |
Aug 24, 2009 | 10.76 | 10.94 | 10.49 | 10.54 | 27,744,612 | -0.20(-1.89%) |
Aug 21, 2009 | 10.62 | 10.76 | 10.42 | 10.75 | 20,432,800 | +0.22(+2.08%) |
Aug 20, 2009 | 10.41 | 10.56 | 10.37 | 10.53 | 14,016,669 | +0.13(+1.20%) |
Aug 19, 2009 | 10.30 | 10.47 | 10.27 | 10.40 | 25,149,816 | -0.05(-0.52%) |
Aug 18, 2009 | 10.32 | 10.48 | 10.30 | 10.46 | 19,322,346 | +0.20(+1.90%) |
Aug 17, 2009 | 10.42 | 10.45 | 10.18 | 10.26 | 23,942,912 | -0.34(-3.17%) |
Aug 14, 2009 | 10.94 | 10.94 | 10.48 | 10.60 | 30,939,340 | -0.33(-3.01%) |
Aug 13, 2009 | 10.79 | 10.94 | 10.60 | 10.93 | 29,727,804 | +0.24(+2.27%) |
Aug 12, 2009 | 10.50 | 10.87 | 10.46 | 10.68 | 47,178,296 | +0.34(+3.33%) |
Aug 11, 2009 | 10.58 | 10.59 | 10.29 | 10.34 | 36,051,604 | -0.24(-2.29%) |
Aug 10, 2009 | 10.61 | 10.68 | 10.41 | 10.58 | 22,865,020 | +0.01(+0.07%) |
Aug 07, 2009 | 10.74 | 10.78 | 10.48 | 10.58 | 21,383,574 | +0.09(+0.82%) |
Aug 06, 2009 | 10.79 | 10.86 | 10.46 | 10.49 | 24,287,842 | -0.25(-2.33%) |
Aug 05, 2009 | 10.88 | 10.97 | 10.66 | 10.74 | 15,729,990 | -0.16(-1.51%) |
Aug 04, 2009 | 10.84 | 10.96 | 10.74 | 10.90 | 17,019,666 | -0.05(-0.50%) |
Aug 03, 2009 | 10.93 | 11.05 | 10.79 | 10.96 | 19,740,204 | +0.16(+1.52%) |
Jul 31, 2009 | 10.67 | 11.00 | 10.66 | 10.79 | 27,762,140 | +0.13(+1.25%) |
Jul 30, 2009 | 10.82 | 11.10 | 10.61 | 10.66 | 31,122,568 | +0.02(+0.15%) |
Jul 29, 2009 | 10.36 | 10.72 | 10.33 | 10.65 | 27,260,506 | +0.18(+1.72%) |
Jul 28, 2009 | 10.32 | 10.58 | 10.25 | 10.47 | 19,758,908 | +0.05(+0.53%) |
Jul 27, 2009 | 10.31 | 10.42 | 10.11 | 10.41 | 22,181,414 | +0.09(+0.91%) |
Jul 24, 2009 | 10.33 | 10.37 | 10.10 | 10.32 | 27,708,670 | -0.23(-2.22%) |
Jul 23, 2009 | 10.38 | 10.57 | 10.21 | 10.55 | 29,924,122 | +0.19(+1.81%) |
Jul 22, 2009 | 9.981 | 10.44 | 9.895 | 10.36 | 29,023,512 | +0.33(+3.27%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.652 | 10.04 | 32,187,584 | +0.03(+0.31%) |
Jul 20, 2009 | 9.965 | 10.06 | 9.809 | 10.00 | 20,799,224 | +0.09(+0.95%) |
Jul 17, 2009 | 9.957 | 9.973 | 9.613 | 9.910 | 29,113,356 | -0.05(-0.55%) |
Jul 16, 2009 | 9.519 | 9.981 | 9.472 | 9.965 | 37,061,928 | +0.34(+3.49%) |
Jul 15, 2009 | 9.285 | 9.652 | 9.253 | 9.629 | 47,956,364 | +0.52(+5.76%) |
Jul 14, 2009 | 8.948 | 9.144 | 8.933 | 9.105 | 25,566,932 | +0.17(+1.93%) |
Jul 13, 2009 | 8.765 | 8.948 | 8.463 | 8.933 | 31,147,156 | +0.33(+3.82%) |
Jul 10, 2009 | 8.518 | 8.698 | 8.440 | 8.604 | 21,371,998 | +0.04(+0.46%) |
Jul 09, 2009 | 8.471 | 8.628 | 8.441 | 8.565 | 26,042,684 | +0.18(+2.15%) |
Jul 08, 2009 | 8.526 | 8.557 | 8.244 | 8.385 | 23,625,162 | -0.16(-1.92%) |
Jul 07, 2009 | 8.800 | 8.972 | 8.526 | 8.549 | 28,048,358 | -0.25(-2.84%) |
Jul 06, 2009 | 8.659 | 8.925 | 8.495 | 8.800 | 34,533,344 | +0.09(+1.08%) |
Jul 02, 2009 | 8.565 | 8.847 | 8.549 | 8.706 | 37,376,868 | +0.00(+0.00%) |
Jul 01, 2009 | 8.643 | 8.901 | 8.604 | 8.706 | 24,039,794 | +0.09(+1.09%) |
Jun 30, 2009 | 8.635 | 8.784 | 8.463 | 8.612 | 21,372,550 | -0.03(-0.36%) |
Jun 29, 2009 | 8.542 | 8.714 | 8.471 | 8.643 | 16,115,202 | +0.11(+1.28%) |
Jun 26, 2009 | 8.549 | 8.745 | 8.510 | 8.534 | 48,288,204 | -0.05(-0.55%) |
Jun 25, 2009 | 8.471 | 8.589 | 8.315 | 8.581 | 16,056,711 | +0.13(+1.57%) |
Jun 24, 2009 | 8.354 | 8.585 | 8.346 | 8.448 | 19,555,786 | +0.15(+1.79%) |
Jun 23, 2009 | 8.182 | 8.370 | 8.061 | 8.299 | 23,061,112 | +0.09(+1.05%) |
Jun 22, 2009 | 8.526 | 8.604 | 8.213 | 8.213 | 23,326,676 | -0.38(-4.37%) |
Jun 19, 2009 | 8.581 | 8.659 | 8.456 | 8.589 | 22,265,930 | +0.11(+1.29%) |
Jun 18, 2009 | 8.596 | 8.635 | 8.456 | 8.479 | 16,707,738 | -0.08(-0.91%) |
Jun 17, 2009 | 8.534 | 8.682 | 8.307 | 8.557 | 30,288,632 | +0.03(+0.37%) |
Jun 16, 2009 | 8.745 | 8.776 | 8.495 | 8.526 | 22,830,240 | -0.16(-1.80%) |
Jun 15, 2009 | 8.659 | 8.763 | 8.487 | 8.682 | 24,055,590 | -0.10(-1.16%) |
Jun 12, 2009 | 8.753 | 8.792 | 8.581 | 8.784 | 21,747,768 | +0.06(+0.72%) |
Jun 11, 2009 | 8.589 | 8.761 | 8.510 | 8.722 | 28,857,658 | +0.18(+2.11%) |
Jun 10, 2009 | 8.729 | 8.737 | 8.370 | 8.542 | 28,118,194 | -0.09(-1.00%) |
Jun 09, 2009 | 8.589 | 8.729 | 8.483 | 8.628 | 41,058,736 | +0.13(+1.57%) |
Jun 08, 2009 | 8.557 | 8.651 | 8.409 | 8.495 | 26,585,052 | -0.09(-1.09%) |
Jun 05, 2009 | 8.823 | 8.917 | 8.487 | 8.589 | 30,788,806 | -0.44(-4.85%) |
Jun 04, 2009 | 8.933 | 9.144 | 8.909 | 9.027 | 21,277,688 | +0.13(+1.41%) |
Jun 03, 2009 | 9.285 | 8.956 | 8.706 | 8.901 | 22,317,828 | -0.18(-1.98%) |
Jun 02, 2009 | 9.285 | 9.293 | 8.995 | 9.081 | 25,483,918 | -0.35(-3.73%) |
Jun 01, 2009 | 8.948 | 9.465 | 8.917 | 9.433 | 28,325,402 | +0.63(+7.10%) |
May 29, 2009 | 8.878 | 8.917 | 8.549 | 8.808 | 28,419,026 | -0.03(-0.35%) |
May 28, 2009 | 8.729 | 8.894 | 8.573 | 8.839 | 26,221,108 | +0.17(+1.99%) |
May 27, 2009 | 8.463 | 8.917 | 8.370 | 8.667 | 36,015,892 | +0.12(+1.37%) |
May 26, 2009 | 8.221 | 8.714 | 8.190 | 8.549 | 28,740,556 | +0.20(+2.44%) |
May 22, 2009 | 8.330 | 8.487 | 8.190 | 8.346 | 15,941,744 | +0.02(+0.28%) |
May 21, 2009 | 8.503 | 8.628 | 8.213 | 8.323 | 23,183,276 | -0.26(-3.01%) |
May 20, 2009 | 8.722 | 8.964 | 8.542 | 8.581 | 26,804,008 | -0.13(-1.44%) |
May 19, 2009 | 8.761 | 8.847 | 8.596 | 8.706 | 18,487,650 | +0.01(+0.09%) |
May 18, 2009 | 8.463 | 8.722 | 8.463 | 8.698 | 21,101,384 | +0.32(+3.83%) |
May 15, 2009 | 8.643 | 8.690 | 8.287 | 8.377 | 30,136,804 | -0.27(-3.16%) |
May 14, 2009 | 8.651 | 8.898 | 8.565 | 8.651 | 27,489,024 | +0.05(+0.64%) |
May 13, 2009 | 8.714 | 8.894 | 8.416 | 8.596 | 39,854,732 | -0.38(-4.27%) |
May 12, 2009 | 9.332 | 9.332 | 8.722 | 8.980 | 35,402,692 | -0.23(-2.55%) |
May 11, 2009 | 9.191 | 9.449 | 8.980 | 9.214 | 25,904,540 | -0.09(-0.93%) |
May 08, 2009 | 9.457 | 9.465 | 8.925 | 9.300 | 26,225,900 | +0.03(+0.34%) |
May 07, 2009 | 10.01 | 10.02 | 9.101 | 9.269 | 34,558,952 | -0.65(-6.55%) |
May 06, 2009 | 9.848 | 10.00 | 9.605 | 9.918 | 23,659,090 | +0.23(+2.34%) |
May 05, 2009 | 9.973 | 10.07 | 9.512 | 9.691 | 25,200,992 | -0.29(-2.90%) |
May 04, 2009 | 9.621 | 10.07 | 9.574 | 9.981 | 22,318,740 | +0.45(+4.76%) |
May 01, 2009 | 9.746 | 9.762 | 9.300 | 9.527 | 17,610,496 | -0.02(-0.25%) |
Apr 30, 2009 | 9.230 | 9.699 | 9.113 | 9.551 | 29,199,616 | +0.48(+5.35%) |
Apr 29, 2009 | 8.948 | 9.269 | 8.839 | 9.066 | 19,849,348 | +0.14(+1.58%) |
Apr 28, 2009 | 9.011 | 9.136 | 8.792 | 8.925 | 17,001,074 | -0.14(-1.55%) |
Apr 27, 2009 | 9.074 | 9.320 | 8.948 | 9.066 | 19,724,400 | -0.09(-0.94%) |
Apr 24, 2009 | 8.980 | 9.206 | 8.745 | 9.152 | 22,208,946 | +0.20(+2.18%) |
Apr 23, 2009 | 9.152 | 9.152 | 8.604 | 8.956 | 26,639,180 | -0.13(-1.38%) |
Apr 22, 2009 | 8.768 | 9.339 | 8.643 | 9.081 | 27,934,910 | +0.28(+3.20%) |
Apr 21, 2009 | 8.753 | 8.987 | 8.565 | 8.800 | 26,271,106 | +0.09(+1.08%) |
Apr 20, 2009 | 9.128 | 9.191 | 8.643 | 8.706 | 27,039,956 | -0.62(-6.63%) |
Apr 17, 2009 | 9.269 | 9.379 | 8.980 | 9.324 | 25,096,618 | +0.07(+0.76%) |
Apr 16, 2009 | 9.183 | 9.269 | 8.854 | 9.253 | 18,583,906 | +0.31(+3.50%) |
Apr 15, 2009 | 8.956 | 9.027 | 8.714 | 8.941 | 22,802,868 | -0.26(-2.81%) |
Apr 14, 2009 | 8.948 | 9.300 | 8.784 | 9.199 | 35,210,296 | +0.20(+2.17%) |
Apr 13, 2009 | 8.964 | 9.097 | 8.768 | 9.003 | 20,225,640 | +0.05(+0.52%) |
Apr 09, 2009 | 8.565 | 8.972 | 8.526 | 8.956 | 21,552,948 | +0.55(+6.51%) |
Apr 08, 2009 | 8.237 | 8.471 | 8.197 | 8.409 | 21,034,794 | +0.16(+1.90%) |
Apr 07, 2009 | 8.675 | 8.761 | 8.135 | 8.252 | 33,900,076 | -0.79(-8.74%) |
Apr 06, 2009 | 9.152 | 9.199 | 8.800 | 9.042 | 22,999,164 | -0.20(-2.12%) |
Apr 03, 2009 | 8.995 | 9.246 | 8.910 | 9.238 | 27,792,400 | +0.29(+3.23%) |
Apr 02, 2009 | 8.643 | 9.074 | 8.589 | 8.948 | 25,470,530 | +0.53(+6.32%) |
Apr 01, 2009 | 8.252 | 8.471 | 8.174 | 8.416 | 22,110,142 | +0.01(+0.09%) |
Mar 31, 2009 | 8.440 | 8.542 | 8.276 | 8.409 | 22,468,854 | +0.07(+0.84%) |
Mar 30, 2009 | 8.534 | 8.612 | 8.190 | 8.338 | 24,118,776 | -0.75(-8.26%) |
Mar 26, 2009 | 8.651 | 9.144 | 8.526 | 9.089 | 38,698,368 | +0.49(+5.73%) |
Mar 25, 2009 | 8.330 | 8.737 | 8.299 | 8.596 | 38,349,312 | +0.31(+3.78%) |
Mar 24, 2009 | 8.456 | 8.526 | 8.252 | 8.283 | 21,018,834 | -0.37(-4.25%) |
Mar 23, 2009 | 8.401 | 8.659 | 8.166 | 8.651 | 29,617,014 | +0.66(+8.33%) |
Mar 20, 2009 | 8.495 | 8.573 | 7.885 | 7.986 | 30,245,360 | -0.38(-4.58%) |
Mar 19, 2009 | 8.589 | 8.596 | 8.252 | 8.370 | 24,259,842 | -0.12(-1.38%) |
Mar 18, 2009 | 8.237 | 8.526 | 8.174 | 8.487 | 33,611,480 | +0.12(+1.40%) |
Mar 17, 2009 | 8.182 | 8.370 | 7.994 | 8.370 | 32,627,012 | +0.21(+2.59%) |
Mar 16, 2009 | 8.354 | 8.448 | 8.096 | 8.158 | 45,758,900 | -0.13(-1.51%) |
Mar 13, 2009 | 7.932 | 8.299 | 7.830 | 8.283 | 41,274,604 | +0.35(+4.44%) |
Mar 12, 2009 | 7.415 | 7.963 | 7.384 | 7.932 | 31,714,422 | +0.42(+5.63%) |
Mar 11, 2009 | 7.188 | 7.564 | 7.181 | 7.509 | 28,591,268 | +0.30(+4.12%) |
Mar 10, 2009 | 6.883 | 7.235 | 6.703 | 7.212 | 31,704,884 | +0.50(+7.46%) |
Mar 09, 2009 | 6.633 | 7.095 | 6.617 | 6.711 | 24,796,074 | -0.09(-1.38%) |
Mar 06, 2009 | 7.110 | 7.267 | 6.610 | 6.805 | 55,153,004 | -0.27(-3.76%) |
Mar 05, 2009 | 7.102 | 7.345 | 7.048 | 7.071 | 29,775,392 | -0.20(-2.80%) |
Mar 04, 2009 | 6.962 | 7.384 | 6.954 | 7.274 | 27,755,046 | +0.35(+5.08%) |
Mar 02, 2009 | 7.087 | 7.274 | 6.868 | 6.922 | 35,888,764 | -0.28(-3.91%) |
Feb 27, 2009 | 7.470 | 7.744 | 7.204 | 7.204 | 50,285,044 | -0.49(-6.40%) |
Feb 26, 2009 | 7.400 | 7.814 | 7.314 | 7.697 | 69,204,320 | +0.31(+4.13%) |
Feb 25, 2009 | 6.758 | 7.658 | 6.680 | 7.392 | 59,113,208 | +0.56(+8.12%) |
Feb 24, 2009 | 6.649 | 6.868 | 6.578 | 6.836 | 28,804,402 | +0.29(+4.42%) |
Feb 23, 2009 | 6.883 | 6.977 | 6.516 | 6.547 | 30,820,434 | -0.31(-4.45%) |
Feb 20, 2009 | 6.492 | 6.985 | 6.406 | 6.852 | 43,093,496 | +0.33(+5.04%) |
Feb 19, 2009 | 6.836 | 6.860 | 6.453 | 6.524 | 38,927,920 | -0.20(-2.91%) |
Feb 18, 2009 | 6.758 | 6.993 | 6.578 | 6.719 | 29,729,164 | -0.02(-0.23%) |
Feb 17, 2009 | 7.126 | 7.157 | 6.711 | 6.735 | 35,583,928 | -0.70(-9.46%) |
Feb 13, 2009 | 7.353 | 7.501 | 7.243 | 7.439 | 36,459,056 | +0.07(+0.96%) |
Feb 12, 2009 | 7.220 | 7.580 | 7.095 | 7.368 | 50,356,372 | -0.27(-3.58%) |
Feb 11, 2009 | 7.407 | 7.861 | 7.400 | 7.642 | 33,339,204 | +0.06(+0.83%) |
Feb 10, 2009 | 7.861 | 8.151 | 7.572 | 7.580 | 45,916,180 | -0.40(-5.00%) |
Feb 09, 2009 | 8.182 | 8.260 | 7.916 | 7.978 | 34,578,604 | -0.20(-2.39%) |
Feb 06, 2009 | 8.002 | 8.221 | 7.932 | 8.174 | 21,958,116 | +0.17(+2.15%) |
Feb 05, 2009 | 7.556 | 8.057 | 7.556 | 8.002 | 29,113,088 | +0.31(+4.07%) |
Feb 04, 2009 | 7.478 | 8.002 | 7.400 | 7.689 | 29,932,050 | +0.20(+2.61%) |
Feb 03, 2009 | 7.314 | 7.501 | 7.141 | 7.493 | 27,129,096 | +0.13(+1.81%) |
Feb 02, 2009 | 7.235 | 7.447 | 7.095 | 7.361 | 31,136,446 | +0.03(+0.43%) |
Jan 30, 2009 | 7.580 | 7.720 | 7.282 | 7.329 | 27,171,438 | -0.18(-2.40%) |
Jan 29, 2009 | 7.916 | 7.978 | 7.407 | 7.509 | 29,044,282 | -0.61(-7.51%) |
Jan 28, 2009 | 8.002 | 8.190 | 7.947 | 8.119 | 20,034,152 | +0.23(+2.98%) |
Jan 27, 2009 | 7.767 | 8.041 | 7.712 | 7.885 | 23,413,404 | +0.20(+2.54%) |
Jan 26, 2009 | 7.525 | 7.892 | 7.439 | 7.689 | 22,571,340 | +0.09(+1.24%) |
Jan 23, 2009 | 7.024 | 7.736 | 6.993 | 7.595 | 25,099,370 | +0.44(+6.12%) |
Jan 22, 2009 | 7.055 | 7.361 | 6.922 | 7.157 | 25,917,180 | -0.21(-2.87%) |
Jan 21, 2009 | 7.517 | 7.517 | 7.040 | 7.368 | 32,875,728 | +0.02(+0.21%) |
Jan 20, 2009 | 7.845 | 7.937 | 7.353 | 7.353 | 22,086,784 | -0.61(-7.66%) |
Jan 16, 2009 | 7.963 | 8.064 | 7.517 | 7.963 | 31,940,764 | +0.38(+4.95%) |
Jan 15, 2009 | 7.650 | 7.697 | 7.267 | 7.587 | 25,771,004 | -0.02(-0.31%) |
Jan 14, 2009 | 7.759 | 7.853 | 7.493 | 7.611 | 19,717,952 | -0.36(-4.51%) |
Jan 13, 2009 | 7.681 | 8.315 | 7.626 | 7.971 | 28,654,936 | +0.15(+1.90%) |
Jan 12, 2009 | 8.135 | 8.166 | 7.752 | 7.822 | 25,744,754 | -0.29(-3.57%) |
Jan 09, 2009 | 8.428 | 8.456 | 8.080 | 8.111 | 22,477,072 | -0.29(-3.45%) |
Jan 08, 2009 | 8.190 | 8.416 | 8.033 | 8.401 | 28,226,462 | +0.11(+1.32%) |
Jan 07, 2009 | 8.737 | 8.847 | 8.190 | 8.291 | 32,754,902 | -0.77(-8.46%) |
Jan 06, 2009 | 8.479 | 9.160 | 8.401 | 9.058 | 34,084,608 | +0.71(+8.53%) |
Jan 05, 2009 | 8.166 | 8.448 | 8.111 | 8.346 | 20,771,428 | +0.00(+0.00%) |
Jan 02, 2009 | 7.916 | 8.385 | 7.830 | 8.346 | 12,880,615 | +0.42(+5.33%) |
Dec 31, 2008 | 7.947 | 8.135 | 7.861 | 7.924 | 12,107,944 | -0.02(-0.20%) |
Dec 30, 2008 | 7.666 | 8.018 | 7.626 | 7.939 | 11,416,292 | +0.27(+3.57%) |
Dec 29, 2008 | 7.587 | 7.673 | 7.493 | 7.666 | 12,668,098 | +0.09(+1.14%) |
Dec 26, 2008 | 7.666 | 7.720 | 7.447 | 7.580 | 7,623,668 | -0.11(-1.42%) |
Dec 24, 2008 | 7.642 | 7.728 | 7.580 | 7.689 | 4,180,121 | +0.09(+1.13%) |
Dec 23, 2008 | 8.010 | 8.010 | 7.548 | 7.603 | 15,107,408 | -0.34(-4.24%) |
Dec 22, 2008 | 7.830 | 7.963 | 7.767 | 7.939 | 17,380,252 | +0.02(+0.20%) |
Dec 19, 2008 | 7.947 | 8.221 | 7.861 | 7.924 | 25,387,786 | +0.02(+0.30%) |
Dec 18, 2008 | 8.338 | 8.393 | 7.814 | 7.900 | 18,338,038 | -0.45(-5.34%) |
Dec 17, 2008 | 8.315 | 8.487 | 8.072 | 8.346 | 23,577,824 | -0.06(-0.74%) |
Dec 16, 2008 | 8.072 | 8.416 | 8.025 | 8.409 | 36,023,712 | +0.44(+5.50%) |
Dec 15, 2008 | 8.174 | 8.268 | 7.806 | 7.971 | 24,263,904 | -0.20(-2.49%) |
Dec 12, 2008 | 7.666 | 8.205 | 7.666 | 8.174 | 21,959,028 | +0.31(+3.88%) |
Dec 11, 2008 | 8.025 | 8.315 | 7.822 | 7.869 | 21,790,148 | -0.23(-2.80%) |
Dec 10, 2008 | 8.080 | 8.448 | 7.982 | 8.096 | 22,068,000 | +0.03(+0.39%) |
Dec 09, 2008 | 7.705 | 8.471 | 7.525 | 8.064 | 29,200,194 | +0.23(+3.00%) |
Dec 08, 2008 | 7.877 | 7.908 | 7.626 | 7.830 | 28,084,422 | +0.01(+0.10%) |
Dec 05, 2008 | 7.400 | 7.830 | 7.141 | 7.822 | 31,003,478 | +0.38(+5.04%) |
Dec 04, 2008 | 7.353 | 7.861 | 7.267 | 7.447 | 39,561,560 | +0.16(+2.26%) |
Dec 03, 2008 | 7.012 | 7.337 | 6.703 | 7.282 | 22,734,250 | +0.25(+3.56%) |
Dec 02, 2008 | 7.048 | 7.149 | 6.735 | 7.032 | 24,619,368 | +0.09(+1.24%) |
Dec 01, 2008 | 7.321 | 7.321 | 6.907 | 6.946 | 25,763,118 | -0.55(-7.31%) |
Nov 28, 2008 | 7.572 | 7.626 | 7.321 | 7.493 | 10,961,409 | -0.12(-1.54%) |
Nov 26, 2008 | 6.680 | 7.619 | 6.649 | 7.611 | 34,167,472 | +0.80(+11.71%) |
Nov 25, 2008 | 7.059 | 7.102 | 6.664 | 6.813 | 25,168,052 | -0.10(-1.47%) |
Nov 24, 2008 | 6.711 | 6.915 | 6.586 | 6.915 | 34,141,132 | +0.38(+5.87%) |
Nov 21, 2008 | 6.461 | 6.610 | 6.101 | 6.531 | 38,796,488 | +0.16(+2.58%) |
Nov 20, 2008 | 6.555 | 6.922 | 6.351 | 6.367 | 43,823,140 | -0.22(-3.33%) |
Nov 19, 2008 | 7.368 | 7.415 | 6.578 | 6.586 | 36,209,392 | -0.84(-11.37%) |
Nov 18, 2008 | 7.861 | 7.892 | 7.157 | 7.431 | 34,158,852 | -0.39(-5.00%) |
Nov 17, 2008 | 7.932 | 8.080 | 7.791 | 7.822 | 22,456,914 | -0.18(-2.25%) |
Nov 14, 2008 | 8.409 | 8.495 | 7.892 | 8.002 | 25,183,108 | -0.89(-10.03%) |
Nov 13, 2008 | 7.814 | 8.894 | 7.752 | 8.894 | 44,750,372 | +1.11(+14.27%) |
Nov 12, 2008 | 8.190 | 8.418 | 7.783 | 7.783 | 33,489,876 | -0.55(-6.57%) |
Nov 11, 2008 | 8.252 | 8.424 | 7.994 | 8.330 | 22,391,078 | -0.05(-0.56%) |
Nov 10, 2008 | 8.917 | 8.948 | 8.299 | 8.377 | 25,440,830 | -0.46(-5.22%) |
Nov 07, 2008 | 8.698 | 8.854 | 8.526 | 8.839 | 22,233,068 | +0.32(+3.76%) |
Nov 06, 2008 | 9.558 | 9.558 | 8.479 | 8.518 | 39,545,660 | -1.23(-12.60%) |
Nov 05, 2008 | 10.24 | 10.32 | 9.723 | 9.746 | 21,122,558 | -0.66(-6.39%) |
Nov 04, 2008 | 10.44 | 10.58 | 10.09 | 10.41 | 24,493,082 | +0.27(+2.70%) |
Nov 03, 2008 | 10.13 | 10.36 | 9.997 | 10.14 | 17,412,090 | +0.04(+0.39%) |
Oct 31, 2008 | 9.355 | 10.31 | 9.332 | 10.10 | 35,408,352 | +0.65(+6.87%) |
Oct 30, 2008 | 9.707 | 9.824 | 9.339 | 9.449 | 31,366,996 | +0.08(+0.83%) |
Oct 29, 2008 | 9.660 | 9.691 | 9.269 | 9.371 | 27,556,246 | -0.36(-3.70%) |
Oct 28, 2008 | 9.144 | 9.746 | 8.753 | 9.731 | 33,576,840 | +0.89(+10.09%) |
Oct 27, 2008 | 8.737 | 9.324 | 8.542 | 8.839 | 26,667,214 | -0.08(-0.88%) |
Oct 24, 2008 | 8.229 | 9.183 | 8.229 | 8.917 | 33,947,896 | +0.03(+0.35%) |
Oct 23, 2008 | 9.105 | 9.183 | 8.557 | 8.886 | 38,889,652 | -0.22(-2.41%) |
Oct 22, 2008 | 9.402 | 9.715 | 9.019 | 9.105 | 32,326,414 | -0.45(-4.75%) |
Oct 21, 2008 | 9.777 | 9.817 | 9.535 | 9.558 | 28,643,302 | -0.42(-4.23%) |
Oct 20, 2008 | 9.770 | 10.26 | 9.699 | 9.981 | 41,681,848 | +0.60(+6.42%) |
Oct 17, 2008 | 9.684 | 10.23 | 9.339 | 9.379 | 38,164,136 | -0.42(-4.31%) |
Oct 16, 2008 | 9.113 | 9.801 | 8.690 | 9.801 | 44,386,592 | +0.80(+8.86%) |
Oct 15, 2008 | 9.856 | 9.973 | 8.995 | 9.003 | 48,014,932 | -0.97(-9.73%) |
Oct 14, 2008 | 10.90 | 10.97 | 9.934 | 9.973 | 47,979,976 | -0.50(-4.78%) |
Oct 13, 2008 | 10.40 | 10.50 | 10.00 | 10.47 | 32,069,220 | +0.54(+5.43%) |
Oct 10, 2008 | 9.754 | 10.70 | 9.504 | 9.934 | 64,008,972 | -0.08(-0.78%) |
Oct 09, 2008 | 10.02 | 10.25 | 9.910 | 10.01 | 49,585,268 | +0.26(+2.65%) |
Oct 08, 2008 | 9.394 | 10.21 | 9.332 | 9.754 | 48,152,868 | +0.09(+0.97%) |
Oct 07, 2008 | 10.68 | 10.79 | 9.657 | 9.660 | 53,689,180 | -0.93(-8.79%) |
Oct 06, 2008 | 10.95 | 10.95 | 10.07 | 10.59 | 51,275,864 | -0.51(-4.58%) |
Oct 03, 2008 | 11.28 | 11.68 | 11.01 | 11.10 | 33,856,304 | -0.06(-0.56%) |
Oct 02, 2008 | 11.62 | 11.67 | 11.16 | 11.16 | 31,384,460 | -0.54(-4.61%) |
Oct 01, 2008 | 11.73 | 11.85 | 11.55 | 11.70 | 24,075,570 | -0.13(-1.12%) |
Sep 30, 2008 | 11.79 | 11.93 | 11.70 | 11.83 | 28,846,028 | +0.39(+3.42%) |
Sep 29, 2008 | 12.27 | 12.42 | 11.44 | 11.44 | 35,285,612 | -1.03(-8.28%) |
Sep 26, 2008 | 12.27 | 12.59 | 12.22 | 12.48 | 25,239,768 | -0.05(-0.44%) |
Sep 25, 2008 | 12.30 | 12.63 | 12.19 | 12.53 | 24,972,222 | +0.30(+2.43%) |
Sep 24, 2008 | 12.20 | 12.48 | 12.17 | 12.23 | 21,935,600 | +0.06(+0.51%) |
Sep 23, 2008 | 12.20 | 12.48 | 12.12 | 12.17 | 27,335,900 | +0.05(+0.45%) |
Sep 22, 2008 | 12.50 | 12.63 | 12.11 | 12.12 | 26,972,870 | -0.32(-2.58%) |
Sep 19, 2008 | 12.79 | 12.85 | 5.608 | 12.44 | 53,091,888 | -0.02(-0.19%) |
Sep 18, 2008 | 12.50 | 12.61 | 11.97 | 12.46 | 56,806,404 | +0.18(+1.46%) |
Sep 17, 2008 | 12.72 | 13.17 | 12.28 | 12.28 | 46,856,412 | -0.66(-5.08%) |
Sep 16, 2008 | 12.59 | 13.21 | 12.59 | 12.94 | 39,198,652 | +0.16(+1.22%) |
Sep 15, 2008 | 12.44 | 13.03 | 12.42 | 12.78 | 36,029,008 | +0.09(+0.68%) |
Sep 12, 2008 | 12.84 | 12.87 | 12.47 | 12.70 | 29,345,152 | -0.31(-2.35%) |
Sep 11, 2008 | 12.70 | 13.01 | 12.53 | 13.00 | 34,828,184 | +0.20(+1.53%) |
Sep 10, 2008 | 13.29 | 13.29 | 12.78 | 12.80 | 41,817,456 | -0.41(-3.14%) |
Sep 09, 2008 | 13.63 | 13.65 | 13.14 | 13.22 | 30,188,342 | -0.35(-2.59%) |
Sep 08, 2008 | 13.62 | 13.69 | 13.22 | 13.57 | 36,390,772 | +0.15(+1.11%) |
Sep 05, 2008 | 13.05 | 13.49 | 13.02 | 13.42 | 28,264,326 | +0.32(+2.45%) |
Sep 04, 2008 | 13.31 | 13.45 | 13.10 | 13.10 | 33,037,084 | -0.28(-2.10%) |
Sep 03, 2008 | 13.87 | 13.87 | 13.37 | 13.38 | 25,501,384 | -0.54(-3.88%) |