Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.51 | 10.61 | 10.25 | 10.48 | 29,899,806 | +0.08(+0.75%) |
Sep 29, 2009 | 10.58 | 10.60 | 10.38 | 10.40 | 18,621,872 | -0.17(-1.63%) |
Sep 28, 2009 | 10.51 | 10.69 | 10.51 | 10.58 | 22,737,658 | +0.31(+3.05%) |
Sep 25, 2009 | 10.15 | 10.30 | 10.11 | 10.26 | 24,863,594 | +0.06(+0.61%) |
Sep 24, 2009 | 10.40 | 10.42 | 10.02 | 10.20 | 29,974,432 | -0.17(-1.66%) |
Sep 23, 2009 | 10.55 | 10.58 | 10.35 | 10.37 | 31,652,320 | -0.02(-0.23%) |
Sep 22, 2009 | 10.07 | 10.45 | 10.05 | 10.40 | 42,739,456 | +0.48(+4.82%) |
Sep 21, 2009 | 10.07 | 10.08 | 9.840 | 9.919 | 55,696,060 | -0.29(-2.84%) |
Sep 18, 2009 | 10.22 | 10.33 | 10.15 | 10.21 | 30,261,514 | +0.00(+0.00%) |
Sep 17, 2009 | 10.45 | 10.47 | 10.12 | 10.21 | 40,874,152 | -0.28(-2.69%) |
Sep 16, 2009 | 10.56 | 10.58 | 10.41 | 10.49 | 34,540,904 | +0.03(+0.30%) |
Sep 15, 2009 | 10.46 | 10.50 | 10.30 | 10.46 | 27,006,018 | +0.04(+0.38%) |
Sep 14, 2009 | 10.49 | 10.57 | 10.29 | 10.42 | 33,812,720 | -0.16(-1.55%) |
Sep 11, 2009 | 10.74 | 10.84 | 10.54 | 10.58 | 21,967,488 | -0.10(-0.95%) |
Sep 10, 2009 | 10.91 | 10.95 | 10.60 | 10.69 | 37,297,144 | -0.20(-1.87%) |
Sep 09, 2009 | 10.69 | 10.91 | 10.60 | 10.89 | 22,047,704 | +0.17(+1.61%) |
Sep 08, 2009 | 10.60 | 10.73 | 10.50 | 10.72 | 19,965,448 | +0.18(+1.71%) |
Sep 04, 2009 | 10.40 | 10.54 | 10.32 | 10.54 | 15,596,113 | +0.23(+2.28%) |
Sep 03, 2009 | 10.22 | 10.33 | 10.11 | 10.30 | 19,345,106 | +0.14(+1.39%) |
Sep 02, 2009 | 10.04 | 10.21 | 9.989 | 10.16 | 26,708,554 | +0.03(+0.31%) |
Sep 01, 2009 | 10.26 | 10.55 | 10.09 | 10.13 | 29,957,026 | -0.20(-1.90%) |
Aug 31, 2009 | 10.29 | 10.39 | 10.21 | 10.33 | 17,913,300 | -0.07(-0.68%) |
Aug 28, 2009 | 10.65 | 10.71 | 10.29 | 10.40 | 30,213,302 | -0.02(-0.15%) |
Aug 27, 2009 | 10.39 | 10.46 | 10.28 | 10.41 | 28,496,302 | -0.02(-0.23%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.31 | 10.44 | 30,314,064 | +0.05(+0.53%) |
Aug 25, 2009 | 10.58 | 10.66 | 10.33 | 10.38 | 27,778,804 | -0.18(-1.71%) |
Aug 24, 2009 | 10.78 | 10.95 | 10.51 | 10.56 | 27,699,512 | -0.20(-1.89%) |
Aug 21, 2009 | 10.64 | 10.77 | 10.44 | 10.76 | 20,399,586 | +0.22(+2.08%) |
Aug 20, 2009 | 10.43 | 10.58 | 10.39 | 10.55 | 13,993,884 | +0.13(+1.20%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.29 | 10.42 | 25,108,934 | -0.05(-0.52%) |
Aug 18, 2009 | 10.33 | 10.50 | 10.32 | 10.47 | 19,290,936 | +0.20(+1.90%) |
Aug 17, 2009 | 10.44 | 10.47 | 10.19 | 10.28 | 23,903,992 | -0.34(-3.17%) |
Aug 14, 2009 | 10.95 | 10.95 | 10.50 | 10.62 | 30,889,048 | -0.33(-3.01%) |
Aug 13, 2009 | 10.80 | 10.95 | 10.62 | 10.95 | 29,679,480 | +0.24(+2.27%) |
Aug 12, 2009 | 10.51 | 10.89 | 10.47 | 10.70 | 47,101,608 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.61 | 10.31 | 10.36 | 35,993,000 | -0.24(-2.29%) |
Aug 10, 2009 | 10.63 | 10.70 | 10.43 | 10.60 | 22,827,850 | +0.01(+0.07%) |
Aug 07, 2009 | 10.75 | 10.80 | 10.50 | 10.59 | 21,348,814 | +0.09(+0.82%) |
Aug 06, 2009 | 10.81 | 10.88 | 10.47 | 10.51 | 24,248,362 | -0.25(-2.33%) |
Aug 05, 2009 | 10.90 | 10.99 | 10.67 | 10.76 | 15,704,420 | -0.16(-1.51%) |
Aug 04, 2009 | 10.86 | 10.98 | 10.76 | 10.92 | 16,992,000 | -0.05(-0.50%) |
Aug 03, 2009 | 10.95 | 11.07 | 10.81 | 10.98 | 19,708,114 | +0.16(+1.52%) |
Jul 31, 2009 | 10.69 | 11.02 | 10.67 | 10.81 | 27,717,010 | +0.13(+1.25%) |
Jul 30, 2009 | 10.84 | 11.12 | 10.62 | 10.68 | 31,071,976 | +0.02(+0.15%) |
Jul 29, 2009 | 10.38 | 10.74 | 10.35 | 10.66 | 27,216,192 | +0.18(+1.72%) |
Jul 28, 2009 | 10.33 | 10.59 | 10.26 | 10.48 | 19,726,790 | +0.05(+0.53%) |
Jul 27, 2009 | 10.33 | 10.44 | 10.13 | 10.43 | 22,145,356 | +0.09(+0.91%) |
Jul 24, 2009 | 10.35 | 10.39 | 10.11 | 10.33 | 27,663,628 | -0.24(-2.22%) |
Jul 23, 2009 | 10.40 | 10.58 | 10.22 | 10.57 | 29,875,478 | +0.19(+1.81%) |
Jul 22, 2009 | 9.997 | 10.46 | 9.911 | 10.38 | 28,976,334 | +0.33(+3.27%) |
Jul 21, 2009 | 10.03 | 10.06 | 9.668 | 10.05 | 32,135,262 | +0.03(+0.31%) |
Jul 20, 2009 | 9.981 | 10.08 | 9.825 | 10.02 | 20,765,414 | +0.09(+0.95%) |
Jul 17, 2009 | 9.974 | 9.989 | 9.629 | 9.927 | 29,066,032 | -0.05(-0.55%) |
Jul 16, 2009 | 9.535 | 9.997 | 9.488 | 9.981 | 37,001,684 | +0.34(+3.49%) |
Jul 15, 2009 | 9.300 | 9.668 | 9.268 | 9.645 | 47,878,408 | +0.52(+5.76%) |
Jul 14, 2009 | 8.963 | 9.159 | 8.947 | 9.120 | 25,525,372 | +0.17(+1.93%) |
Jul 13, 2009 | 8.779 | 8.963 | 8.477 | 8.947 | 31,096,526 | +0.33(+3.82%) |
Jul 10, 2009 | 8.532 | 8.712 | 8.454 | 8.618 | 21,337,258 | +0.04(+0.46%) |
Jul 09, 2009 | 8.485 | 8.642 | 8.455 | 8.579 | 26,000,350 | +0.18(+2.15%) |
Jul 08, 2009 | 8.540 | 8.571 | 8.258 | 8.399 | 23,586,758 | -0.16(-1.92%) |
Jul 07, 2009 | 8.814 | 8.986 | 8.540 | 8.563 | 28,002,764 | -0.25(-2.84%) |
Jul 06, 2009 | 8.673 | 8.939 | 8.509 | 8.814 | 34,477,208 | +0.09(+1.08%) |
Jul 02, 2009 | 8.579 | 8.861 | 8.563 | 8.720 | 37,316,108 | +0.00(+0.00%) |
Jul 01, 2009 | 8.657 | 8.916 | 8.618 | 8.720 | 24,000,716 | +0.09(+1.09%) |
Jun 30, 2009 | 8.650 | 8.798 | 8.477 | 8.626 | 21,337,808 | -0.03(-0.36%) |
Jun 29, 2009 | 8.556 | 8.728 | 8.485 | 8.657 | 16,089,006 | +0.11(+1.28%) |
Jun 26, 2009 | 8.563 | 8.759 | 8.524 | 8.548 | 48,209,708 | -0.05(-0.55%) |
Jun 25, 2009 | 8.485 | 8.603 | 8.328 | 8.595 | 16,030,610 | +0.13(+1.57%) |
Jun 24, 2009 | 8.367 | 8.599 | 8.360 | 8.462 | 19,523,998 | +0.15(+1.79%) |
Jun 23, 2009 | 8.195 | 8.383 | 8.074 | 8.313 | 23,023,626 | +0.09(+1.05%) |
Jun 22, 2009 | 8.540 | 8.618 | 8.226 | 8.226 | 23,288,758 | -0.38(-4.37%) |
Jun 19, 2009 | 8.595 | 8.673 | 8.469 | 8.603 | 22,229,734 | +0.11(+1.29%) |
Jun 18, 2009 | 8.610 | 8.650 | 8.469 | 8.493 | 16,680,578 | -0.08(-0.91%) |
Jun 17, 2009 | 8.548 | 8.697 | 8.320 | 8.571 | 30,239,396 | +0.03(+0.37%) |
Jun 16, 2009 | 8.759 | 8.791 | 8.509 | 8.540 | 22,793,128 | -0.16(-1.80%) |
Jun 15, 2009 | 8.673 | 8.777 | 8.501 | 8.697 | 24,016,486 | -0.10(-1.16%) |
Jun 12, 2009 | 8.767 | 8.806 | 8.595 | 8.798 | 21,712,416 | +0.06(+0.72%) |
Jun 11, 2009 | 8.603 | 8.775 | 8.524 | 8.736 | 28,810,748 | +0.18(+2.11%) |
Jun 10, 2009 | 8.744 | 8.751 | 8.383 | 8.556 | 28,072,486 | -0.09(-1.00%) |
Jun 09, 2009 | 8.603 | 8.744 | 8.497 | 8.642 | 40,991,992 | +0.13(+1.57%) |
Jun 08, 2009 | 8.571 | 8.665 | 8.422 | 8.509 | 26,541,836 | -0.09(-1.09%) |
Jun 05, 2009 | 8.838 | 8.932 | 8.501 | 8.603 | 30,738,758 | -0.44(-4.85%) |
Jun 04, 2009 | 8.947 | 9.159 | 8.924 | 9.041 | 21,243,100 | +0.13(+1.41%) |
Jun 03, 2009 | 9.300 | 8.971 | 8.720 | 8.916 | 22,281,550 | -0.18(-1.98%) |
Jun 02, 2009 | 9.300 | 9.308 | 9.010 | 9.096 | 25,442,492 | -0.35(-3.73%) |
Jun 01, 2009 | 8.963 | 9.480 | 8.932 | 9.449 | 28,279,358 | +0.63(+7.10%) |
May 29, 2009 | 8.892 | 8.932 | 8.563 | 8.822 | 28,372,828 | -0.03(-0.35%) |
May 28, 2009 | 8.744 | 8.908 | 8.587 | 8.853 | 26,178,484 | +0.17(+1.99%) |
May 27, 2009 | 8.477 | 8.932 | 8.383 | 8.681 | 35,957,344 | +0.12(+1.37%) |
May 26, 2009 | 8.234 | 8.728 | 8.203 | 8.563 | 28,693,838 | +0.20(+2.44%) |
May 22, 2009 | 8.344 | 8.501 | 8.203 | 8.360 | 15,915,830 | +0.02(+0.28%) |
May 21, 2009 | 8.516 | 8.642 | 8.226 | 8.336 | 23,145,590 | -0.26(-3.01%) |
May 20, 2009 | 8.736 | 8.979 | 8.556 | 8.595 | 26,760,436 | -0.13(-1.44%) |
May 19, 2009 | 8.775 | 8.861 | 8.610 | 8.720 | 18,457,598 | +0.01(+0.09%) |
May 18, 2009 | 8.477 | 8.736 | 8.477 | 8.712 | 21,067,082 | +0.32(+3.83%) |
May 15, 2009 | 8.657 | 8.704 | 8.301 | 8.391 | 30,087,814 | -0.27(-3.16%) |
May 14, 2009 | 8.665 | 8.912 | 8.579 | 8.665 | 27,444,340 | +0.05(+0.64%) |
May 13, 2009 | 8.728 | 8.908 | 8.430 | 8.610 | 39,789,944 | -0.38(-4.27%) |
May 12, 2009 | 9.347 | 9.347 | 8.736 | 8.994 | 35,345,144 | -0.24(-2.55%) |
May 11, 2009 | 9.206 | 9.464 | 8.994 | 9.229 | 25,862,430 | -0.09(-0.93%) |
May 08, 2009 | 9.472 | 9.480 | 8.939 | 9.316 | 26,183,268 | +0.03(+0.34%) |
May 07, 2009 | 10.03 | 10.04 | 9.116 | 9.284 | 34,502,776 | -0.65(-6.55%) |
May 06, 2009 | 9.864 | 10.02 | 9.621 | 9.934 | 23,620,630 | +0.23(+2.34%) |
May 05, 2009 | 9.989 | 10.09 | 9.527 | 9.707 | 25,160,028 | -0.29(-2.90%) |
May 04, 2009 | 9.637 | 10.09 | 9.590 | 9.997 | 22,282,460 | +0.45(+4.76%) |
May 01, 2009 | 9.762 | 9.778 | 9.316 | 9.543 | 17,581,868 | -0.02(-0.25%) |
Apr 30, 2009 | 9.245 | 9.715 | 9.127 | 9.566 | 29,152,150 | +0.49(+5.35%) |
Apr 29, 2009 | 8.963 | 9.284 | 8.853 | 9.080 | 19,817,082 | +0.14(+1.58%) |
Apr 28, 2009 | 9.026 | 9.151 | 8.806 | 8.939 | 16,973,438 | -0.14(-1.55%) |
Apr 27, 2009 | 9.088 | 9.335 | 8.963 | 9.080 | 19,692,338 | -0.09(-0.94%) |
Apr 24, 2009 | 8.994 | 9.221 | 8.759 | 9.167 | 22,172,844 | +0.20(+2.18%) |
Apr 23, 2009 | 9.167 | 9.167 | 8.618 | 8.971 | 26,595,878 | -0.13(-1.38%) |
Apr 22, 2009 | 8.783 | 9.355 | 8.657 | 9.096 | 27,889,502 | +0.28(+3.20%) |
Apr 21, 2009 | 8.767 | 9.002 | 8.579 | 8.814 | 26,228,400 | +0.09(+1.08%) |
Apr 20, 2009 | 9.143 | 9.206 | 8.657 | 8.720 | 26,996,000 | -0.62(-6.63%) |
Apr 17, 2009 | 9.284 | 9.394 | 8.994 | 9.339 | 25,055,822 | +0.07(+0.76%) |
Apr 16, 2009 | 9.198 | 9.284 | 8.869 | 9.268 | 18,553,698 | +0.31(+3.50%) |
Apr 15, 2009 | 8.971 | 9.041 | 8.728 | 8.955 | 22,765,802 | -0.26(-2.81%) |
Apr 14, 2009 | 8.963 | 9.316 | 8.798 | 9.214 | 35,153,060 | +0.20(+2.17%) |
Apr 13, 2009 | 8.979 | 9.112 | 8.783 | 9.018 | 20,192,762 | +0.05(+0.52%) |
Apr 09, 2009 | 8.579 | 8.986 | 8.540 | 8.971 | 21,517,912 | +0.55(+6.51%) |
Apr 08, 2009 | 8.250 | 8.485 | 8.211 | 8.422 | 21,000,602 | +0.16(+1.90%) |
Apr 07, 2009 | 8.689 | 8.775 | 8.148 | 8.266 | 33,844,968 | -0.79(-8.74%) |
Apr 06, 2009 | 9.167 | 9.214 | 8.814 | 9.057 | 22,961,778 | -0.20(-2.12%) |
Apr 03, 2009 | 9.010 | 9.261 | 8.925 | 9.253 | 27,747,222 | +0.29(+3.23%) |
Apr 02, 2009 | 8.657 | 9.088 | 8.603 | 8.963 | 25,429,126 | +0.53(+6.32%) |
Apr 01, 2009 | 8.266 | 8.485 | 8.187 | 8.430 | 22,074,202 | +0.01(+0.09%) |
Mar 31, 2009 | 8.454 | 8.556 | 8.289 | 8.422 | 22,432,330 | +0.07(+0.84%) |
Mar 30, 2009 | 8.548 | 8.626 | 8.203 | 8.352 | 24,079,570 | -0.75(-8.26%) |
Mar 26, 2009 | 8.665 | 9.159 | 8.540 | 9.104 | 38,635,460 | +0.49(+5.73%) |
Mar 25, 2009 | 8.344 | 8.751 | 8.313 | 8.610 | 38,286,972 | +0.31(+3.78%) |
Mar 24, 2009 | 8.469 | 8.540 | 8.266 | 8.297 | 20,984,666 | -0.37(-4.25%) |
Mar 23, 2009 | 8.415 | 8.673 | 8.179 | 8.665 | 29,568,870 | +0.67(+8.33%) |
Mar 20, 2009 | 8.509 | 8.587 | 7.897 | 7.999 | 30,196,194 | -0.38(-4.58%) |
Mar 19, 2009 | 8.603 | 8.610 | 8.266 | 8.383 | 24,220,406 | -0.12(-1.38%) |
Mar 18, 2009 | 8.250 | 8.540 | 8.187 | 8.501 | 33,556,840 | +0.12(+1.40%) |
Mar 17, 2009 | 8.195 | 8.383 | 8.007 | 8.383 | 32,573,974 | +0.21(+2.59%) |
Mar 16, 2009 | 8.367 | 8.462 | 8.109 | 8.172 | 45,684,516 | -0.13(-1.51%) |
Mar 13, 2009 | 7.944 | 8.313 | 7.843 | 8.297 | 41,207,508 | +0.35(+4.44%) |
Mar 12, 2009 | 7.427 | 7.976 | 7.396 | 7.944 | 31,662,868 | +0.42(+5.63%) |
Mar 11, 2009 | 7.200 | 7.576 | 7.192 | 7.521 | 28,544,792 | +0.30(+4.12%) |
Mar 10, 2009 | 6.895 | 7.247 | 6.714 | 7.224 | 31,653,346 | +0.50(+7.46%) |
Mar 09, 2009 | 6.644 | 7.106 | 6.628 | 6.722 | 24,755,766 | -0.09(-1.38%) |
Mar 06, 2009 | 7.122 | 7.278 | 6.620 | 6.816 | 55,063,348 | -0.27(-3.76%) |
Mar 05, 2009 | 7.114 | 7.357 | 7.059 | 7.083 | 29,726,990 | -0.20(-2.80%) |
Mar 04, 2009 | 6.973 | 7.396 | 6.965 | 7.286 | 27,709,930 | +0.35(+5.08%) |
Mar 02, 2009 | 7.098 | 7.286 | 6.879 | 6.934 | 35,830,424 | -0.28(-3.91%) |
Feb 27, 2009 | 7.482 | 7.756 | 7.216 | 7.216 | 50,203,304 | -0.49(-6.40%) |
Feb 26, 2009 | 7.412 | 7.827 | 7.325 | 7.709 | 69,091,824 | +0.31(+4.13%) |
Feb 25, 2009 | 6.769 | 7.670 | 6.691 | 7.404 | 59,017,116 | +0.56(+8.12%) |
Feb 24, 2009 | 6.660 | 6.879 | 6.589 | 6.848 | 28,757,580 | +0.29(+4.42%) |
Feb 23, 2009 | 6.895 | 6.989 | 6.526 | 6.558 | 30,770,334 | -0.31(-4.45%) |
Feb 20, 2009 | 6.503 | 6.996 | 6.417 | 6.863 | 43,023,444 | +0.33(+5.04%) |
Feb 19, 2009 | 6.848 | 6.871 | 6.464 | 6.534 | 38,864,640 | -0.20(-2.91%) |
Feb 18, 2009 | 6.769 | 7.004 | 6.589 | 6.730 | 29,680,838 | -0.02(-0.23%) |
Feb 17, 2009 | 7.137 | 7.169 | 6.722 | 6.746 | 35,526,084 | -0.71(-9.46%) |
Feb 13, 2009 | 7.365 | 7.514 | 7.255 | 7.451 | 36,399,788 | +0.07(+0.96%) |
Feb 12, 2009 | 7.231 | 7.592 | 7.106 | 7.380 | 50,274,512 | -0.27(-3.58%) |
Feb 11, 2009 | 7.419 | 7.874 | 7.412 | 7.655 | 33,285,008 | +0.06(+0.83%) |
Feb 10, 2009 | 7.874 | 8.164 | 7.584 | 7.592 | 45,841,540 | -0.40(-5.00%) |
Feb 09, 2009 | 8.195 | 8.273 | 7.929 | 7.991 | 34,522,396 | -0.20(-2.39%) |
Feb 06, 2009 | 8.015 | 8.234 | 7.944 | 8.187 | 21,922,422 | +0.17(+2.15%) |
Feb 05, 2009 | 7.568 | 8.070 | 7.568 | 8.015 | 29,065,764 | +0.31(+4.07%) |
Feb 04, 2009 | 7.490 | 8.015 | 7.412 | 7.702 | 29,883,394 | +0.20(+2.61%) |
Feb 03, 2009 | 7.325 | 7.514 | 7.153 | 7.506 | 27,084,996 | +0.13(+1.81%) |
Feb 02, 2009 | 7.247 | 7.459 | 7.106 | 7.372 | 31,085,832 | +0.03(+0.43%) |
Jan 30, 2009 | 7.592 | 7.733 | 7.294 | 7.341 | 27,127,270 | -0.18(-2.40%) |
Jan 29, 2009 | 7.929 | 7.991 | 7.419 | 7.521 | 28,997,070 | -0.61(-7.51%) |
Jan 28, 2009 | 8.015 | 8.203 | 7.960 | 8.132 | 20,001,586 | +0.24(+2.98%) |
Jan 27, 2009 | 7.780 | 8.054 | 7.725 | 7.897 | 23,375,344 | +0.20(+2.54%) |
Jan 26, 2009 | 7.537 | 7.905 | 7.451 | 7.702 | 22,534,648 | +0.09(+1.24%) |
Jan 23, 2009 | 7.036 | 7.749 | 7.004 | 7.608 | 25,058,568 | +0.44(+6.12%) |
Jan 22, 2009 | 7.067 | 7.372 | 6.934 | 7.169 | 25,875,052 | -0.21(-2.87%) |
Jan 21, 2009 | 7.529 | 7.529 | 7.051 | 7.380 | 32,822,288 | +0.02(+0.21%) |
Jan 20, 2009 | 7.858 | 7.950 | 7.365 | 7.365 | 22,050,880 | -0.61(-7.66%) |
Jan 16, 2009 | 7.976 | 8.078 | 7.529 | 7.976 | 31,888,844 | +0.38(+4.95%) |
Jan 15, 2009 | 7.662 | 7.709 | 7.278 | 7.600 | 25,729,112 | -0.02(-0.31%) |
Jan 14, 2009 | 7.772 | 7.866 | 7.506 | 7.623 | 19,685,900 | -0.36(-4.51%) |
Jan 13, 2009 | 7.694 | 8.328 | 7.639 | 7.984 | 28,608,356 | +0.15(+1.90%) |
Jan 12, 2009 | 8.148 | 8.179 | 7.764 | 7.835 | 25,702,904 | -0.29(-3.57%) |
Jan 09, 2009 | 8.442 | 8.469 | 8.093 | 8.125 | 22,440,534 | -0.29(-3.45%) |
Jan 08, 2009 | 8.203 | 8.430 | 8.046 | 8.415 | 28,180,580 | +0.11(+1.32%) |
Jan 07, 2009 | 8.751 | 8.861 | 8.203 | 8.305 | 32,701,658 | -0.77(-8.46%) |
Jan 06, 2009 | 8.493 | 9.174 | 8.415 | 9.073 | 34,029,200 | +0.71(+8.53%) |
Jan 05, 2009 | 8.179 | 8.462 | 8.125 | 8.360 | 20,737,664 | +0.00(+0.00%) |
Jan 02, 2009 | 7.929 | 8.399 | 7.843 | 8.360 | 12,859,677 | +0.42(+5.33%) |
Dec 31, 2008 | 7.960 | 8.148 | 7.874 | 7.937 | 12,088,262 | -0.02(-0.20%) |
Dec 30, 2008 | 7.678 | 8.031 | 7.639 | 7.952 | 11,397,735 | +0.27(+3.57%) |
Dec 29, 2008 | 7.600 | 7.686 | 7.506 | 7.678 | 12,647,505 | +0.09(+1.14%) |
Dec 26, 2008 | 7.678 | 7.733 | 7.459 | 7.592 | 7,611,275 | -0.11(-1.42%) |
Dec 24, 2008 | 7.655 | 7.741 | 7.592 | 7.702 | 4,173,326 | +0.09(+1.13%) |
Dec 23, 2008 | 8.023 | 8.023 | 7.561 | 7.615 | 15,082,851 | -0.34(-4.24%) |
Dec 22, 2008 | 7.843 | 7.976 | 7.780 | 7.952 | 17,351,998 | +0.02(+0.20%) |
Dec 19, 2008 | 7.960 | 8.234 | 7.874 | 7.937 | 25,346,518 | +0.02(+0.30%) |
Dec 18, 2008 | 8.352 | 8.407 | 7.827 | 7.913 | 18,308,228 | -0.45(-5.34%) |
Dec 17, 2008 | 8.328 | 8.501 | 8.085 | 8.360 | 23,539,498 | -0.06(-0.74%) |
Dec 16, 2008 | 8.085 | 8.430 | 8.038 | 8.422 | 35,965,152 | +0.44(+5.50%) |
Dec 15, 2008 | 8.187 | 8.281 | 7.819 | 7.984 | 24,224,462 | -0.20(-2.49%) |
Dec 12, 2008 | 7.678 | 8.219 | 7.678 | 8.187 | 21,923,332 | +0.31(+3.88%) |
Dec 11, 2008 | 8.038 | 8.328 | 7.835 | 7.882 | 21,754,726 | -0.23(-2.80%) |
Dec 10, 2008 | 8.093 | 8.462 | 7.995 | 8.109 | 22,032,128 | +0.03(+0.39%) |
Dec 09, 2008 | 7.717 | 8.485 | 7.537 | 8.078 | 29,152,728 | +0.24(+3.00%) |
Dec 08, 2008 | 7.890 | 7.921 | 7.639 | 7.843 | 28,038,770 | +0.01(+0.10%) |
Dec 05, 2008 | 7.412 | 7.843 | 7.153 | 7.835 | 30,953,080 | +0.38(+5.04%) |
Dec 04, 2008 | 7.365 | 7.874 | 7.278 | 7.459 | 39,497,252 | +0.16(+2.26%) |
Dec 03, 2008 | 7.024 | 7.349 | 6.714 | 7.294 | 22,697,294 | +0.25(+3.56%) |
Dec 02, 2008 | 7.059 | 7.161 | 6.746 | 7.043 | 24,579,350 | +0.09(+1.24%) |
Dec 01, 2008 | 7.333 | 7.333 | 6.918 | 6.957 | 25,721,238 | -0.55(-7.31%) |
Nov 28, 2008 | 7.584 | 7.639 | 7.333 | 7.506 | 10,943,590 | -0.12(-1.54%) |
Nov 26, 2008 | 6.691 | 7.631 | 6.660 | 7.623 | 34,111,932 | +0.80(+11.71%) |
Nov 25, 2008 | 7.070 | 7.114 | 6.675 | 6.824 | 25,127,140 | -0.10(-1.47%) |
Nov 24, 2008 | 6.722 | 6.926 | 6.597 | 6.926 | 34,085,632 | +0.38(+5.87%) |
Nov 21, 2008 | 6.471 | 6.620 | 6.111 | 6.542 | 38,733,424 | +0.16(+2.58%) |
Nov 20, 2008 | 6.566 | 6.934 | 6.362 | 6.377 | 43,751,904 | -0.22(-3.33%) |
Nov 19, 2008 | 7.380 | 7.427 | 6.589 | 6.597 | 36,150,532 | -0.85(-11.37%) |
Nov 18, 2008 | 7.874 | 7.905 | 7.169 | 7.443 | 34,103,324 | -0.39(-5.00%) |
Nov 17, 2008 | 7.944 | 8.093 | 7.803 | 7.835 | 22,420,408 | -0.18(-2.25%) |
Nov 14, 2008 | 8.422 | 8.509 | 7.905 | 8.015 | 25,142,170 | -0.89(-10.03%) |
Nov 13, 2008 | 7.827 | 8.908 | 7.764 | 8.908 | 44,677,628 | +1.11(+14.27%) |
Nov 12, 2008 | 8.203 | 8.432 | 7.796 | 7.796 | 33,435,436 | -0.55(-6.57%) |
Nov 11, 2008 | 8.266 | 8.438 | 8.007 | 8.344 | 22,354,682 | -0.05(-0.56%) |
Nov 10, 2008 | 8.932 | 8.963 | 8.313 | 8.391 | 25,399,474 | -0.46(-5.22%) |
Nov 07, 2008 | 8.712 | 8.869 | 8.540 | 8.853 | 22,196,928 | +0.32(+3.76%) |
Nov 06, 2008 | 9.574 | 9.574 | 8.493 | 8.532 | 39,481,376 | -1.23(-12.60%) |
Nov 05, 2008 | 10.26 | 10.34 | 9.739 | 9.762 | 21,088,224 | -0.67(-6.39%) |
Nov 04, 2008 | 10.46 | 10.60 | 10.11 | 10.43 | 24,453,266 | +0.27(+2.70%) |
Nov 03, 2008 | 10.15 | 10.37 | 10.01 | 10.15 | 17,383,786 | +0.04(+0.39%) |
Oct 31, 2008 | 9.370 | 10.33 | 9.347 | 10.11 | 35,350,796 | +0.65(+6.87%) |
Oct 30, 2008 | 9.723 | 9.840 | 9.355 | 9.464 | 31,316,008 | +0.08(+0.83%) |
Oct 29, 2008 | 9.676 | 9.707 | 9.284 | 9.386 | 27,511,452 | -0.36(-3.70%) |
Oct 28, 2008 | 9.159 | 9.762 | 8.767 | 9.746 | 33,522,260 | +0.89(+10.09%) |
Oct 27, 2008 | 8.751 | 9.339 | 8.556 | 8.853 | 26,623,866 | -0.08(-0.88%) |
Oct 24, 2008 | 8.242 | 9.198 | 8.242 | 8.932 | 33,892,712 | +0.03(+0.35%) |
Oct 23, 2008 | 9.120 | 9.198 | 8.571 | 8.900 | 38,826,436 | -0.22(-2.41%) |
Oct 22, 2008 | 9.417 | 9.731 | 9.033 | 9.120 | 32,273,866 | -0.45(-4.75%) |
Oct 21, 2008 | 9.793 | 9.833 | 9.551 | 9.574 | 28,596,742 | -0.42(-4.23%) |
Oct 20, 2008 | 9.786 | 10.28 | 9.715 | 9.997 | 41,614,092 | +0.60(+6.42%) |
Oct 17, 2008 | 9.699 | 10.25 | 9.355 | 9.394 | 38,102,096 | -0.42(-4.31%) |
Oct 16, 2008 | 9.127 | 9.817 | 8.704 | 9.817 | 44,314,440 | +0.80(+8.86%) |
Oct 15, 2008 | 9.872 | 9.989 | 9.010 | 9.018 | 47,936,884 | -0.97(-9.73%) |
Oct 14, 2008 | 10.92 | 10.98 | 9.950 | 9.989 | 47,901,980 | -0.50(-4.78%) |
Oct 13, 2008 | 10.41 | 10.52 | 10.02 | 10.49 | 32,017,090 | +0.54(+5.43%) |
Oct 10, 2008 | 9.770 | 10.72 | 9.519 | 9.950 | 63,904,920 | -0.08(-0.78%) |
Oct 09, 2008 | 10.04 | 10.26 | 9.927 | 10.03 | 49,504,664 | +0.26(+2.65%) |
Oct 08, 2008 | 9.410 | 10.22 | 9.347 | 9.770 | 48,074,592 | +0.09(+0.97%) |
Oct 07, 2008 | 10.70 | 10.81 | 9.673 | 9.676 | 53,601,908 | -0.93(-8.79%) |
Oct 06, 2008 | 10.97 | 10.97 | 10.08 | 10.61 | 51,192,512 | -0.51(-4.58%) |
Oct 03, 2008 | 11.30 | 11.70 | 11.03 | 11.12 | 33,801,268 | -0.06(-0.56%) |
Oct 02, 2008 | 11.64 | 11.69 | 11.18 | 11.18 | 31,333,442 | -0.54(-4.61%) |