Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.240 | 7.350 | 7.015 | 7.326 | 9,172,008 | +0.13(+1.78%) |
Sep 29, 2009 | 7.551 | 7.551 | 7.173 | 7.198 | 6,632,522 | -0.16(-2.24%) |
Sep 28, 2009 | 7.277 | 7.551 | 7.210 | 7.362 | 9,384,000 | +0.30(+4.32%) |
Sep 25, 2009 | 6.832 | 7.192 | 6.710 | 7.057 | 6,636,092 | +0.18(+2.66%) |
Sep 24, 2009 | 7.204 | 7.338 | 6.746 | 6.874 | 9,190,975 | -0.30(-4.17%) |
Sep 23, 2009 | 7.643 | 7.704 | 7.149 | 7.173 | 7,544,723 | -0.46(-6.00%) |
Sep 22, 2009 | 7.387 | 7.680 | 7.265 | 7.631 | 8,015,076 | +0.31(+4.25%) |
Sep 21, 2009 | 7.643 | 7.716 | 7.320 | 7.320 | 9,173,020 | -0.32(-4.23%) |
Sep 18, 2009 | 7.826 | 7.911 | 7.460 | 7.643 | 6,039,323 | -0.11(-1.42%) |
Sep 17, 2009 | 8.015 | 8.363 | 7.637 | 7.753 | 6,296,507 | -0.02(-0.31%) |
Sep 16, 2009 | 7.814 | 8.052 | 7.692 | 7.777 | 6,984,926 | +0.04(+0.55%) |
Sep 15, 2009 | 7.594 | 7.881 | 7.417 | 7.734 | 7,783,632 | +0.14(+1.85%) |
Sep 14, 2009 | 7.088 | 7.594 | 6.996 | 7.594 | 7,733,899 | +0.40(+5.60%) |
Sep 11, 2009 | 7.064 | 7.247 | 6.893 | 7.192 | 6,479,685 | +0.13(+1.90%) |
Sep 10, 2009 | 6.893 | 7.088 | 6.832 | 7.057 | 5,809,388 | +0.10(+1.49%) |
Sep 09, 2009 | 6.722 | 6.972 | 6.679 | 6.954 | 4,779,090 | +0.16(+2.33%) |
Sep 08, 2009 | 6.569 | 6.862 | 6.569 | 6.795 | 5,469,347 | +0.27(+4.21%) |
Sep 04, 2009 | 6.399 | 6.539 | 6.240 | 6.521 | 3,907,038 | +0.09(+1.42%) |
Sep 03, 2009 | 6.466 | 6.490 | 6.289 | 6.429 | 7,063,711 | +0.02(+0.29%) |
Sep 02, 2009 | 6.600 | 6.630 | 6.374 | 6.411 | 6,896,847 | -0.25(-3.75%) |
Sep 01, 2009 | 7.009 | 7.106 | 6.630 | 6.661 | 8,541,457 | -0.37(-5.21%) |
Aug 31, 2009 | 7.027 | 7.112 | 6.868 | 7.027 | 8,649,145 | -0.24(-3.36%) |
Aug 28, 2009 | 7.161 | 7.289 | 7.015 | 7.271 | 5,023,398 | +0.22(+3.11%) |
Aug 27, 2009 | 7.021 | 7.070 | 6.746 | 7.051 | 5,026,961 | +0.06(+0.87%) |
Aug 26, 2009 | 6.874 | 7.003 | 6.765 | 6.990 | 7,107,067 | +0.02(+0.26%) |
Aug 25, 2009 | 7.009 | 7.149 | 6.826 | 6.972 | 4,856,264 | +0.00(+0.00%) |
Aug 24, 2009 | 6.868 | 7.228 | 6.868 | 6.972 | 7,828,577 | +0.13(+1.87%) |
Aug 21, 2009 | 6.691 | 7.051 | 6.655 | 6.844 | 5,068,585 | +0.23(+3.51%) |
Aug 20, 2009 | 6.283 | 6.630 | 6.258 | 6.612 | 4,972,747 | +0.33(+5.24%) |
Aug 19, 2009 | 6.210 | 6.417 | 6.118 | 6.283 | 3,786,643 | -0.06(-0.96%) |
Aug 18, 2009 | 6.264 | 6.441 | 6.161 | 6.344 | 4,641,083 | +0.10(+1.54%) |
Aug 17, 2009 | 6.423 | 6.423 | 6.173 | 6.248 | 7,824,639 | -0.38(-5.69%) |
Aug 14, 2009 | 6.612 | 6.679 | 6.368 | 6.624 | 6,254,132 | -0.07(-1.09%) |
Aug 13, 2009 | 6.508 | 6.746 | 6.325 | 6.698 | 6,628,709 | +0.33(+5.17%) |
Aug 12, 2009 | 6.527 | 6.673 | 6.350 | 6.368 | 8,771,893 | -0.19(-2.88%) |
Aug 11, 2009 | 6.710 | 6.789 | 6.374 | 6.557 | 7,211,962 | -0.20(-2.98%) |
Aug 10, 2009 | 7.289 | 7.320 | 6.649 | 6.759 | 8,612,101 | -0.59(-8.05%) |
Aug 07, 2009 | 7.192 | 7.783 | 7.009 | 7.350 | 13,559,916 | +0.35(+5.06%) |
Aug 06, 2009 | 6.679 | 7.265 | 6.679 | 6.996 | 13,080,971 | +0.56(+8.62%) |
Aug 05, 2009 | 6.130 | 6.490 | 6.057 | 6.441 | 11,153,283 | +0.38(+6.34%) |
Aug 04, 2009 | 5.679 | 6.124 | 5.593 | 6.057 | 12,160,019 | +0.30(+5.30%) |
Aug 03, 2009 | 5.831 | 5.917 | 5.673 | 5.752 | 5,612,264 | -0.04(-0.63%) |
Jul 31, 2009 | 5.606 | 5.819 | 5.551 | 5.789 | 4,544,811 | +0.13(+2.37%) |
Jul 30, 2009 | 5.575 | 5.715 | 5.459 | 5.654 | 7,388,910 | +0.12(+2.21%) |
Jul 29, 2009 | 5.563 | 5.636 | 5.441 | 5.532 | 4,237,225 | -0.07(-1.20%) |
Jul 28, 2009 | 5.630 | 5.746 | 5.514 | 5.600 | 6,235,321 | -0.05(-0.97%) |
Jul 27, 2009 | 5.380 | 5.703 | 5.325 | 5.654 | 6,208,099 | +0.23(+4.16%) |
Jul 24, 2009 | 5.288 | 5.459 | 5.228 | 5.429 | 3,538,976 | +0.04(+0.79%) |
Jul 23, 2009 | 5.118 | 5.496 | 5.045 | 5.386 | 8,603,839 | +0.28(+5.50%) |
Jul 22, 2009 | 5.099 | 5.221 | 5.014 | 5.106 | 4,090,719 | -0.05(-1.06%) |
Jul 21, 2009 | 5.282 | 5.282 | 5.020 | 5.160 | 5,718,311 | -0.02(-0.47%) |
Jul 20, 2009 | 5.002 | 5.197 | 5.002 | 5.185 | 7,013,881 | +0.23(+4.68%) |
Jul 17, 2009 | 5.136 | 5.142 | 4.862 | 4.953 | 5,335,782 | -0.20(-3.91%) |
Jul 16, 2009 | 5.002 | 5.228 | 4.953 | 5.154 | 4,167,376 | +0.06(+1.20%) |
Jul 15, 2009 | 4.990 | 5.160 | 4.904 | 5.093 | 7,187,166 | +0.19(+3.86%) |
Jul 14, 2009 | 4.831 | 4.984 | 4.697 | 4.904 | 4,234,100 | +0.06(+1.26%) |
Jul 13, 2009 | 4.746 | 4.874 | 4.544 | 4.843 | 8,444,757 | +0.19(+4.06%) |
Jul 10, 2009 | 4.660 | 4.758 | 4.550 | 4.654 | 5,801,506 | -0.04(-0.78%) |
Jul 09, 2009 | 4.880 | 4.947 | 4.654 | 4.691 | 6,380,399 | -0.07(-1.54%) |
Jul 08, 2009 | 4.971 | 5.051 | 4.599 | 4.764 | 8,998,226 | -0.18(-3.58%) |
Jul 07, 2009 | 5.276 | 5.307 | 4.886 | 4.941 | 6,880,095 | -0.34(-6.36%) |
Jul 06, 2009 | 4.923 | 5.313 | 4.923 | 5.276 | 7,218,043 | +0.33(+6.66%) |
Jul 02, 2009 | 5.240 | 5.282 | 4.947 | 4.947 | 6,366,818 | -0.45(-8.26%) |
Jul 01, 2009 | 5.380 | 5.526 | 5.356 | 5.392 | 3,997,204 | +0.04(+0.80%) |
Jun 30, 2009 | 5.270 | 5.380 | 5.209 | 5.349 | 4,520,819 | +0.09(+1.74%) |
Jun 29, 2009 | 5.337 | 5.423 | 5.163 | 5.258 | 3,473,829 | -0.01(-0.12%) |
Jun 26, 2009 | 5.191 | 5.319 | 5.112 | 5.264 | 5,630,509 | +0.07(+1.29%) |
Jun 25, 2009 | 5.075 | 5.203 | 5.045 | 5.197 | 4,273,113 | +0.05(+0.95%) |
Jun 24, 2009 | 5.106 | 5.240 | 5.038 | 5.148 | 5,171,925 | +0.08(+1.56%) |
Jun 23, 2009 | 5.075 | 5.423 | 4.977 | 5.069 | 9,186,609 | +0.17(+3.49%) |
Jun 22, 2009 | 5.337 | 5.368 | 4.874 | 4.898 | 9,766,768 | -0.50(-9.27%) |
Jun 19, 2009 | 5.240 | 5.404 | 5.240 | 5.398 | 7,171,907 | +0.20(+3.75%) |
Jun 18, 2009 | 5.288 | 5.307 | 5.069 | 5.203 | 6,034,536 | +0.01(+0.12%) |
Jun 17, 2009 | 5.398 | 5.532 | 5.173 | 5.197 | 7,410,185 | -0.23(-4.16%) |
Jun 16, 2009 | 5.532 | 5.600 | 5.252 | 5.423 | 5,601,288 | +0.01(+0.23%) |
Jun 15, 2009 | 5.789 | 5.795 | 5.331 | 5.410 | 8,615,623 | -0.45(-7.60%) |
Jun 12, 2009 | 5.520 | 5.868 | 5.423 | 5.856 | 6,317,929 | +0.36(+6.55%) |
Jun 11, 2009 | 5.575 | 5.719 | 5.459 | 5.496 | 4,679,835 | -0.10(-1.85%) |
Jun 10, 2009 | 5.819 | 5.892 | 5.456 | 5.600 | 6,620,682 | -0.18(-3.16%) |
Jun 09, 2009 | 5.892 | 5.935 | 5.752 | 5.783 | 4,995,938 | -0.10(-1.66%) |
Jun 08, 2009 | 5.844 | 5.972 | 5.715 | 5.880 | 4,813,814 | -0.16(-2.72%) |
Jun 05, 2009 | 6.100 | 6.240 | 5.959 | 6.045 | 5,248,851 | -0.01(-0.10%) |
Jun 04, 2009 | 5.697 | 6.185 | 5.697 | 6.051 | 6,715,014 | +0.25(+4.31%) |
Jun 03, 2009 | 5.892 | 5.996 | 5.709 | 5.801 | 3,980,818 | -0.18(-2.96%) |
Jun 02, 2009 | 6.051 | 6.191 | 5.935 | 5.978 | 7,510,073 | -0.10(-1.71%) |
Jun 01, 2009 | 5.862 | 6.371 | 5.813 | 6.081 | 10,011,871 | +0.28(+4.84%) |
May 29, 2009 | 5.496 | 5.801 | 5.417 | 5.801 | 8,072,375 | +0.35(+6.49%) |
May 28, 2009 | 5.392 | 5.502 | 5.197 | 5.447 | 9,213,039 | +0.13(+2.41%) |
May 27, 2009 | 5.648 | 5.691 | 5.261 | 5.319 | 9,367,188 | -0.33(-5.83%) |
May 26, 2009 | 5.215 | 5.685 | 5.148 | 5.648 | 10,726,159 | +0.40(+7.55%) |
May 22, 2009 | 5.459 | 5.593 | 5.215 | 5.252 | 4,883,204 | -0.18(-3.37%) |
May 21, 2009 | 5.386 | 5.587 | 5.252 | 5.435 | 5,168,328 | -0.05(-1.00%) |
May 20, 2009 | 5.624 | 5.850 | 5.447 | 5.490 | 9,153,290 | +0.02(+0.33%) |
May 19, 2009 | 5.529 | 5.673 | 5.282 | 5.471 | 7,904,696 | -0.11(-1.97%) |
May 18, 2009 | 5.099 | 5.630 | 5.075 | 5.581 | 12,695,807 | +0.58(+11.59%) |
May 15, 2009 | 5.246 | 5.337 | 4.855 | 5.002 | 9,607,688 | -0.26(-4.98%) |
May 14, 2009 | 4.935 | 5.392 | 4.782 | 5.264 | 10,095,769 | +0.34(+6.81%) |
May 13, 2009 | 5.484 | 5.593 | 4.892 | 4.929 | 11,169,775 | -0.72(-12.74%) |
May 12, 2009 | 5.959 | 5.984 | 5.359 | 5.648 | 9,628,321 | -0.16(-2.83%) |
May 11, 2009 | 5.581 | 6.069 | 5.551 | 5.813 | 11,090,520 | -0.16(-2.66%) |
May 08, 2009 | 5.447 | 6.002 | 5.447 | 5.972 | 15,119,074 | +0.69(+13.05%) |
May 07, 2009 | 6.191 | 6.197 | 5.197 | 5.282 | 16,048,078 | -0.71(-11.81%) |
May 06, 2009 | 6.234 | 6.252 | 5.837 | 5.990 | 16,434,044 | -0.07(-1.11%) |
May 05, 2009 | 6.362 | 6.405 | 6.020 | 6.057 | 9,608,175 | -0.32(-5.07%) |
May 04, 2009 | 6.081 | 6.435 | 6.069 | 6.380 | 17,206,630 | +0.76(+13.45%) |
May 01, 2009 | 5.880 | 5.880 | 5.539 | 5.624 | 12,892,249 | -0.34(-5.63%) |
Apr 30, 2009 | 5.966 | 6.307 | 5.917 | 5.959 | 18,396,136 | +0.04(+0.62%) |
Apr 29, 2009 | 5.606 | 5.984 | 5.526 | 5.923 | 11,703,903 | +0.35(+6.24%) |
Apr 28, 2009 | 5.398 | 5.825 | 5.258 | 5.575 | 9,573,186 | +0.11(+2.01%) |
Apr 27, 2009 | 5.764 | 6.039 | 5.252 | 5.465 | 14,183,696 | -0.60(-9.86%) |
Apr 24, 2009 | 5.654 | 6.295 | 5.563 | 6.063 | 21,533,444 | +0.39(+6.88%) |
Apr 23, 2009 | 5.221 | 5.734 | 5.142 | 5.673 | 14,818,356 | +0.49(+9.54%) |
Apr 22, 2009 | 5.252 | 5.740 | 5.032 | 5.179 | 14,447,125 | -0.37(-6.70%) |
Apr 21, 2009 | 4.868 | 5.661 | 4.197 | 5.551 | 19,557,852 | +0.60(+12.21%) |
Apr 20, 2009 | 5.557 | 5.593 | 4.843 | 4.947 | 21,074,774 | -0.77(-13.54%) |
Apr 17, 2009 | 5.471 | 6.069 | 5.398 | 5.722 | 18,805,244 | +0.04(+0.75%) |
Apr 16, 2009 | 5.032 | 5.697 | 4.880 | 5.679 | 77,978,328 | +0.53(+10.31%) |
Apr 15, 2009 | 4.648 | 5.185 | 4.514 | 5.148 | 10,155,998 | +0.49(+10.62%) |
Apr 14, 2009 | 4.935 | 5.276 | 4.611 | 4.654 | 11,124,342 | -0.35(-6.95%) |
Apr 13, 2009 | 4.971 | 5.167 | 4.660 | 5.002 | 7,702,567 | -0.02(-0.49%) |
Apr 09, 2009 | 4.148 | 5.069 | 4.148 | 5.026 | 13,512,755 | +0.99(+24.47%) |
Apr 08, 2009 | 3.928 | 4.227 | 3.825 | 4.038 | 7,634,533 | +0.18(+4.75%) |
Apr 07, 2009 | 4.117 | 4.404 | 3.831 | 3.855 | 8,277,303 | -0.40(-9.33%) |
Apr 06, 2009 | 4.099 | 4.386 | 3.849 | 4.252 | 8,652,381 | +0.05(+1.16%) |
Apr 03, 2009 | 3.745 | 4.227 | 3.538 | 4.203 | 14,465,724 | +0.46(+12.22%) |
Apr 02, 2009 | 3.391 | 3.843 | 3.355 | 3.745 | 11,668,580 | +0.52(+16.29%) |
Apr 01, 2009 | 3.221 | 3.391 | 3.147 | 3.221 | 7,640,609 | -0.13(-4.00%) |
Mar 31, 2009 | 3.129 | 3.501 | 3.086 | 3.355 | 13,037,124 | +0.33(+10.89%) |
Mar 30, 2009 | 3.300 | 3.440 | 3.007 | 3.025 | 11,813,422 | -0.68(-18.29%) |
Mar 26, 2009 | 3.587 | 3.727 | 3.446 | 3.703 | 10,421,218 | +0.21(+5.93%) |
Mar 25, 2009 | 3.550 | 3.690 | 3.074 | 3.495 | 11,215,206 | -0.04(-1.04%) |
Mar 24, 2009 | 3.660 | 3.861 | 3.355 | 3.532 | 11,399,915 | -0.25(-6.61%) |
Mar 23, 2009 | 3.459 | 3.812 | 3.428 | 3.782 | 15,763,188 | +0.77(+25.76%) |
Mar 20, 2009 | 3.599 | 3.599 | 3.007 | 3.007 | 9,309,891 | -0.77(-20.48%) |
Mar 19, 2009 | 3.904 | 3.922 | 3.587 | 3.782 | 10,592,697 | -0.04(-1.12%) |
Mar 18, 2009 | 3.422 | 3.898 | 3.141 | 3.825 | 13,203,132 | +0.38(+10.97%) |
Mar 17, 2009 | 3.245 | 3.446 | 3.056 | 3.446 | 10,169,647 | +0.27(+8.65%) |
Mar 16, 2009 | 3.837 | 3.837 | 3.147 | 3.172 | 9,797,208 | -0.45(-12.46%) |
Mar 13, 2009 | 3.934 | 3.995 | 3.465 | 3.623 | 0 | -0.26(-6.75%) |
Mar 12, 2009 | 3.349 | 3.947 | 3.269 | 3.886 | 10,631,067 | +0.54(+16.03%) |
Mar 11, 2009 | 3.288 | 3.599 | 3.154 | 3.349 | 12,159,461 | +0.12(+3.78%) |
Mar 10, 2009 | 2.739 | 3.379 | 2.714 | 3.227 | 17,359,032 | +0.55(+20.50%) |
Mar 09, 2009 | 2.672 | 2.757 | 2.483 | 2.678 | 8,801,046 | -0.05(-2.01%) |
Mar 06, 2009 | 3.446 | 3.550 | 2.544 | 2.733 | 0 | -0.63(-18.84%) |
Mar 05, 2009 | 3.715 | 3.904 | 3.269 | 3.367 | 9,714,361 | -0.53(-13.62%) |
Mar 04, 2009 | 3.886 | 4.026 | 3.654 | 3.898 | 6,913,188 | +0.27(+7.58%) |
Mar 02, 2009 | 4.197 | 4.197 | 3.507 | 3.623 | 10,973,208 | -0.59(-13.91%) |
Feb 27, 2009 | 4.239 | 4.471 | 4.117 | 4.209 | 0 | -0.15(-3.50%) |
Feb 26, 2009 | 4.477 | 4.752 | 4.270 | 4.361 | 8,597,010 | -0.02(-0.56%) |
Feb 25, 2009 | 4.483 | 4.672 | 4.087 | 4.386 | 7,643,345 | -0.18(-4.01%) |
Feb 24, 2009 | 4.123 | 4.587 | 3.965 | 4.569 | 9,781,313 | +0.49(+11.96%) |
Feb 23, 2009 | 4.654 | 4.691 | 4.056 | 4.081 | 8,465,897 | -0.48(-10.56%) |
Feb 20, 2009 | 4.075 | 4.666 | 3.910 | 4.563 | 0 | +0.35(+8.25%) |
Feb 19, 2009 | 4.630 | 4.679 | 4.160 | 4.215 | 4,993,612 | -0.29(-6.50%) |
Feb 18, 2009 | 4.544 | 4.630 | 4.239 | 4.508 | 5,432,329 | -0.02(-0.40%) |
Feb 17, 2009 | 4.941 | 4.941 | 4.453 | 4.526 | 7,950,809 | -0.52(-10.28%) |
Feb 13, 2009 | 5.319 | 5.612 | 5.038 | 5.045 | 6,809,465 | -0.41(-7.49%) |
Feb 12, 2009 | 5.569 | 5.661 | 4.953 | 5.453 | 8,256,223 | -0.13(-2.29%) |
Feb 11, 2009 | 5.630 | 5.673 | 5.270 | 5.581 | 7,296,210 | -0.09(-1.61%) |
Feb 10, 2009 | 6.271 | 6.374 | 5.593 | 5.673 | 7,742,760 | -0.74(-11.60%) |
Feb 09, 2009 | 6.258 | 6.484 | 6.088 | 6.417 | 4,874,696 | +0.15(+2.33%) |
Feb 06, 2009 | 5.630 | 6.332 | 5.612 | 6.271 | 0 | +0.68(+12.10%) |
Feb 05, 2009 | 5.587 | 5.837 | 5.258 | 5.593 | 5,190,492 | -0.04(-0.65%) |
Feb 04, 2009 | 5.947 | 6.033 | 5.563 | 5.630 | 5,713,574 | -0.23(-3.95%) |
Feb 03, 2009 | 5.886 | 5.935 | 5.612 | 5.862 | 5,149,010 | -0.02(-0.31%) |
Feb 02, 2009 | 5.581 | 5.892 | 5.337 | 5.880 | 7,120,424 | +0.26(+4.67%) |
Jan 30, 2009 | 6.124 | 6.338 | 5.496 | 5.618 | 0 | -0.46(-7.53%) |
Jan 29, 2009 | 6.704 | 6.813 | 5.996 | 6.075 | 10,893,638 | -1.31(-17.75%) |
Jan 28, 2009 | 6.850 | 7.478 | 6.783 | 7.387 | 9,863,549 | +0.73(+11.00%) |
Jan 27, 2009 | 6.679 | 6.832 | 6.319 | 6.655 | 4,880,694 | +0.16(+2.54%) |
Jan 26, 2009 | 6.350 | 6.685 | 6.155 | 6.490 | 5,864,546 | +0.16(+2.60%) |
Jan 23, 2009 | 5.758 | 6.393 | 5.615 | 6.325 | 0 | +0.32(+5.39%) |
Jan 22, 2009 | 5.905 | 6.368 | 5.810 | 6.002 | 7,304,901 | -0.24(-3.91%) |
Jan 21, 2009 | 5.447 | 6.289 | 5.368 | 6.246 | 7,648,439 | +0.90(+16.90%) |
Jan 20, 2009 | 5.996 | 6.027 | 5.301 | 5.343 | 9,040,202 | -0.74(-12.14%) |
Jan 16, 2009 | 5.819 | 6.222 | 5.642 | 6.081 | 0 | +0.33(+5.73%) |
Jan 15, 2009 | 5.234 | 5.886 | 4.880 | 5.752 | 8,767,438 | +0.51(+9.78%) |
Jan 14, 2009 | 5.563 | 5.563 | 5.148 | 5.240 | 5,695,579 | -0.41(-7.24%) |
Jan 13, 2009 | 5.648 | 5.813 | 5.215 | 5.648 | 7,143,471 | -0.01(-0.22%) |
Jan 12, 2009 | 6.374 | 6.557 | 5.465 | 5.661 | 7,300,409 | -0.90(-13.75%) |
Jan 09, 2009 | 6.868 | 6.923 | 6.508 | 6.563 | 5,638,399 | -0.32(-4.61%) |
Jan 08, 2009 | 6.649 | 7.009 | 6.490 | 6.881 | 3,860,446 | +0.23(+3.39%) |
Jan 07, 2009 | 6.740 | 7.027 | 6.630 | 6.655 | 5,359,580 | -0.41(-5.87%) |
Jan 06, 2009 | 6.557 | 7.137 | 6.533 | 7.070 | 6,747,956 | +0.54(+8.32%) |
Jan 05, 2009 | 6.563 | 6.820 | 6.222 | 6.527 | 5,361,706 | -0.04(-0.56%) |
Jan 02, 2009 | 6.667 | 6.856 | 6.484 | 6.563 | 0 | -0.12(-1.82%) |
Jan 01, 2009 | 6.295 | 6.832 | 6.161 | 6.685 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.295 | 6.832 | 6.161 | 6.685 | 6,888,194 | +0.37(+5.89%) |
Dec 30, 2008 | 6.075 | 6.356 | 5.917 | 6.313 | 4,937,419 | +0.24(+3.92%) |
Dec 29, 2008 | 6.777 | 6.777 | 5.978 | 6.075 | 4,880,970 | -0.68(-10.11%) |
Dec 26, 2008 | 6.661 | 6.783 | 6.411 | 6.759 | 0 | +0.12(+1.74%) |
Dec 24, 2008 | 6.496 | 6.667 | 6.197 | 6.643 | 1,898,030 | +0.13(+1.97%) |
Dec 23, 2008 | 6.533 | 6.929 | 6.271 | 6.515 | 6,418,440 | +0.01(+0.09%) |
Dec 22, 2008 | 7.106 | 7.149 | 6.100 | 6.508 | 7,979,665 | -0.62(-8.65%) |
Dec 19, 2008 | 6.460 | 7.155 | 6.374 | 7.125 | 9,381,792 | +0.71(+11.03%) |
Dec 18, 2008 | 7.167 | 7.442 | 6.246 | 6.417 | 11,220,972 | -0.71(-9.93%) |
Dec 17, 2008 | 6.386 | 7.777 | 6.118 | 7.125 | 13,452,125 | +0.45(+6.67%) |
Dec 16, 2008 | 5.557 | 6.691 | 5.441 | 6.679 | 11,017,197 | +1.26(+23.17%) |
Dec 15, 2008 | 5.600 | 5.715 | 5.197 | 5.423 | 8,270,460 | -0.15(-2.74%) |
Dec 12, 2008 | 4.239 | 5.642 | 4.142 | 5.575 | 0 | +1.06(+23.51%) |
Dec 11, 2008 | 5.636 | 5.654 | 4.374 | 4.514 | 12,867,099 | -1.30(-22.35%) |
Dec 10, 2008 | 5.063 | 5.898 | 4.947 | 5.813 | 9,635,256 | +0.96(+19.87%) |
Dec 09, 2008 | 5.392 | 5.551 | 4.740 | 4.849 | 11,599,371 | -0.58(-10.67%) |
Dec 08, 2008 | 4.459 | 5.471 | 4.459 | 5.429 | 11,572,840 | +1.04(+23.78%) |
Dec 05, 2008 | 3.642 | 4.544 | 3.538 | 4.386 | 0 | +0.76(+21.04%) |
Dec 04, 2008 | 3.788 | 4.044 | 3.556 | 3.623 | 10,233,401 | -0.20(-5.11%) |
Dec 03, 2008 | 3.520 | 3.922 | 3.507 | 3.818 | 14,137,872 | +0.07(+1.79%) |
Dec 02, 2008 | 3.696 | 3.879 | 3.282 | 3.751 | 17,049,838 | +0.32(+9.43%) |
Dec 01, 2008 | 5.002 | 5.002 | 3.385 | 3.428 | 12,473,664 | -1.58(-31.55%) |
Nov 28, 2008 | 4.898 | 5.099 | 4.831 | 5.008 | 4,089,668 | +0.03(+0.61%) |
Nov 26, 2008 | 4.642 | 4.996 | 4.428 | 4.977 | 9,341,712 | +0.31(+6.67%) |
Nov 25, 2008 | 4.178 | 4.740 | 4.014 | 4.666 | 13,205,099 | +0.51(+12.17%) |
Nov 24, 2008 | 3.245 | 4.252 | 3.025 | 4.160 | 16,784,254 | +1.15(+38.06%) |
Nov 21, 2008 | 2.806 | 3.062 | 2.446 | 3.013 | 17,138,660 | +0.47(+18.47%) |
Nov 20, 2008 | 3.751 | 3.751 | 2.348 | 2.544 | 21,090,580 | -1.18(-31.64%) |
Nov 19, 2008 | 4.977 | 4.990 | 3.654 | 3.721 | 12,031,619 | -1.13(-23.37%) |
Nov 18, 2008 | 5.593 | 5.667 | 4.343 | 4.855 | 11,634,390 | -0.71(-12.81%) |
Nov 17, 2008 | 5.911 | 6.045 | 5.520 | 5.569 | 6,925,859 | -0.35(-5.97%) |
Nov 14, 2008 | 6.820 | 6.826 | 5.868 | 5.923 | 0 | -1.02(-14.75%) |
Nov 13, 2008 | 6.088 | 7.003 | 5.813 | 6.948 | 7,701,729 | +0.90(+14.93%) |
Nov 12, 2008 | 7.021 | 7.021 | 5.996 | 6.045 | 6,348,534 | -1.12(-15.59%) |
Nov 11, 2008 | 7.021 | 7.369 | 6.801 | 7.161 | 3,867,487 | -0.01(-0.17%) |
Nov 10, 2008 | 8.100 | 8.521 | 7.057 | 7.173 | 4,661,750 | -0.87(-10.77%) |
Nov 07, 2008 | 7.405 | 8.125 | 7.167 | 8.039 | 0 | +0.66(+9.02%) |
Nov 06, 2008 | 7.948 | 8.021 | 7.332 | 7.375 | 5,030,223 | -0.54(-6.78%) |
Nov 05, 2008 | 9.235 | 9.235 | 7.832 | 7.911 | 6,067,518 | -1.15(-12.66%) |
Nov 04, 2008 | 8.460 | 9.125 | 8.393 | 9.058 | 5,116,726 | +0.66(+7.92%) |
Nov 03, 2008 | 8.845 | 8.845 | 8.363 | 8.393 | 3,539,233 | -0.21(-2.48%) |
Oct 31, 2008 | 8.369 | 8.784 | 8.125 | 8.607 | 0 | +0.56(+6.89%) |
Oct 30, 2008 | 7.619 | 8.082 | 7.192 | 8.052 | 4,455,914 | +0.79(+10.92%) |
Oct 29, 2008 | 7.198 | 7.905 | 6.984 | 7.259 | 5,818,382 | +0.02(+0.25%) |
Oct 28, 2008 | 6.813 | 7.259 | 6.118 | 7.240 | 8,217,251 | +0.74(+11.46%) |
Oct 27, 2008 | 7.198 | 7.472 | 6.466 | 6.496 | 5,160,989 | -0.74(-10.28%) |
Oct 24, 2008 | 6.984 | 7.863 | 6.984 | 7.240 | 0 | -0.78(-9.73%) |
Oct 23, 2008 | 8.436 | 8.698 | 7.167 | 8.021 | 6,507,348 | -0.38(-4.50%) |
Oct 22, 2008 | 9.040 | 9.040 | 8.100 | 8.399 | 5,181,286 | -0.68(-7.52%) |
Oct 21, 2008 | 9.455 | 9.821 | 9.034 | 9.083 | 3,246,014 | -0.60(-6.18%) |
Oct 20, 2008 | 9.424 | 9.747 | 9.253 | 9.680 | 3,681,527 | +0.29(+3.05%) |
Oct 17, 2008 | 8.997 | 9.876 | 8.839 | 9.394 | 0 | +0.23(+2.46%) |
Oct 16, 2008 | 9.015 | 9.455 | 8.265 | 9.168 | 6,733,295 | +0.21(+2.38%) |
Oct 15, 2008 | 9.467 | 9.973 | 8.747 | 8.954 | 5,449,508 | -1.02(-10.27%) |
Oct 14, 2008 | 10.42 | 10.67 | 9.131 | 9.979 | 5,449,771 | -0.20(-1.98%) |
Oct 13, 2008 | 10.52 | 11.04 | 9.473 | 10.18 | 5,237,249 | +0.26(+2.64%) |
Oct 10, 2008 | 8.375 | 9.918 | 7.802 | 9.918 | 0 | +1.32(+15.32%) |
Oct 09, 2008 | 10.56 | 10.96 | 8.460 | 8.601 | 9,477,673 | -1.88(-17.98%) |
Oct 08, 2008 | 10.55 | 11.11 | 9.772 | 10.49 | 5,314,023 | -0.27(-2.50%) |
Oct 07, 2008 | 11.94 | 12.05 | 10.75 | 10.75 | 4,754,233 | -1.05(-8.89%) |
Oct 06, 2008 | 11.83 | 11.91 | 11.06 | 11.80 | 4,927,165 | -0.55(-4.44%) |
Oct 03, 2008 | 13.65 | 15.08 | 12.22 | 12.35 | 0 | -1.09(-8.12%) |
Oct 02, 2008 | 14.52 | 14.52 | 13.29 | 13.44 | 2,575,896 | -1.13(-7.74%) |