Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.559 | 4.587 | 4.243 | 4.355 | 68,339,144 | -0.17(-3.72%) |
Sep 29, 2009 | 4.650 | 4.713 | 4.517 | 4.524 | 49,385,036 | +0.01(+0.31%) |
Sep 28, 2009 | 4.482 | 4.615 | 4.454 | 4.510 | 33,969,204 | +0.05(+1.10%) |
Sep 25, 2009 | 4.355 | 4.503 | 4.348 | 4.461 | 39,639,260 | -0.01(-0.16%) |
Sep 24, 2009 | 4.650 | 4.678 | 4.355 | 4.468 | 56,905,704 | -0.14(-3.04%) |
Sep 23, 2009 | 4.839 | 4.846 | 4.608 | 4.608 | 41,191,184 | -0.17(-3.52%) |
Sep 22, 2009 | 4.706 | 4.811 | 4.636 | 4.776 | 55,420,700 | +0.20(+4.29%) |
Sep 21, 2009 | 4.299 | 4.671 | 4.292 | 4.580 | 60,753,744 | +0.28(+6.53%) |
Sep 18, 2009 | 4.447 | 4.475 | 4.222 | 4.299 | 69,667,528 | -0.29(-6.27%) |
Sep 17, 2009 | 4.496 | 4.776 | 4.299 | 4.587 | 97,215,744 | +0.16(+3.64%) |
Sep 16, 2009 | 4.271 | 4.720 | 4.194 | 4.426 | 114,665,496 | +0.18(+4.13%) |
Sep 15, 2009 | 3.928 | 4.348 | 3.857 | 4.250 | 97,873,824 | +0.38(+9.78%) |
Sep 14, 2009 | 3.801 | 3.871 | 3.738 | 3.871 | 32,664,550 | +0.01(+0.18%) |
Sep 11, 2009 | 3.935 | 3.963 | 3.836 | 3.864 | 30,568,230 | -0.06(-1.61%) |
Sep 10, 2009 | 3.963 | 3.977 | 3.878 | 3.928 | 24,891,924 | -0.04(-1.06%) |
Sep 09, 2009 | 3.935 | 3.991 | 3.871 | 3.970 | 33,561,500 | +0.04(+1.07%) |
Sep 08, 2009 | 3.998 | 4.026 | 3.871 | 3.928 | 28,520,042 | +0.05(+1.27%) |
Sep 04, 2009 | 3.696 | 3.899 | 3.682 | 3.878 | 41,407,360 | +0.21(+5.74%) |
Sep 03, 2009 | 3.738 | 3.808 | 3.640 | 3.668 | 59,346,816 | +0.03(+0.77%) |
Sep 02, 2009 | 3.815 | 3.857 | 3.619 | 3.640 | 70,574,144 | -0.24(-6.15%) |
Sep 01, 2009 | 4.054 | 4.215 | 3.864 | 3.878 | 79,448,696 | -0.23(-5.63%) |
Aug 31, 2009 | 4.117 | 4.173 | 4.054 | 4.110 | 49,418,200 | -0.08(-1.84%) |
Aug 28, 2009 | 4.236 | 4.264 | 4.131 | 4.187 | 39,498,124 | +0.04(+0.84%) |
Aug 27, 2009 | 4.110 | 4.173 | 3.956 | 4.152 | 57,763,208 | +0.06(+1.37%) |
Aug 26, 2009 | 4.131 | 4.208 | 4.019 | 4.096 | 61,325,692 | +0.01(+0.17%) |
Aug 25, 2009 | 4.124 | 4.201 | 4.012 | 4.089 | 63,259,568 | +0.09(+2.28%) |
Aug 24, 2009 | 4.222 | 4.285 | 3.963 | 3.998 | 70,795,344 | -0.11(-2.73%) |
Aug 21, 2009 | 3.949 | 4.145 | 3.921 | 4.110 | 74,647,168 | +0.26(+6.74%) |
Aug 20, 2009 | 3.836 | 3.963 | 3.759 | 3.850 | 60,446,412 | -0.01(-0.36%) |
Aug 19, 2009 | 3.745 | 4.068 | 3.696 | 3.864 | 55,161,532 | +0.05(+1.29%) |
Aug 18, 2009 | 3.752 | 3.906 | 3.703 | 3.815 | 60,578,212 | +0.11(+2.84%) |
Aug 17, 2009 | 3.717 | 3.829 | 3.647 | 3.710 | 61,083,712 | -0.25(-6.21%) |
Aug 14, 2009 | 3.773 | 4.068 | 3.689 | 3.956 | 129,162,208 | +0.31(+8.46%) |
Aug 13, 2009 | 3.640 | 3.703 | 3.458 | 3.647 | 94,439,088 | +0.27(+7.88%) |
Aug 12, 2009 | 3.303 | 3.416 | 3.268 | 3.380 | 41,825,924 | +0.04(+1.26%) |
Aug 11, 2009 | 3.465 | 3.472 | 3.296 | 3.338 | 49,010,228 | -0.15(-4.23%) |
Aug 10, 2009 | 3.486 | 3.570 | 3.366 | 3.486 | 51,861,264 | +0.03(+0.81%) |
Aug 07, 2009 | 3.331 | 3.507 | 3.296 | 3.458 | 61,181,152 | +0.23(+7.17%) |
Aug 06, 2009 | 3.394 | 3.423 | 3.198 | 3.226 | 71,020,024 | -0.09(-2.75%) |
Aug 05, 2009 | 3.261 | 3.373 | 3.212 | 3.317 | 66,132,216 | +0.11(+3.50%) |
Aug 04, 2009 | 3.072 | 3.317 | 3.016 | 3.205 | 65,502,548 | +0.10(+3.33%) |
Aug 03, 2009 | 3.037 | 3.170 | 3.002 | 3.102 | 54,790,856 | +0.00(+0.06%) |
Jul 31, 2009 | 2.974 | 3.128 | 2.932 | 3.100 | 47,882,624 | +0.13(+4.49%) |
Jul 30, 2009 | 2.819 | 3.002 | 2.805 | 2.967 | 78,472,168 | +0.24(+8.74%) |
Jul 29, 2009 | 2.749 | 2.826 | 2.693 | 2.728 | 39,103,452 | -0.01(-0.51%) |
Jul 28, 2009 | 2.826 | 2.840 | 2.721 | 2.742 | 37,745,724 | -0.08(-2.98%) |
Jul 27, 2009 | 2.651 | 2.847 | 2.609 | 2.826 | 75,097,552 | +0.24(+9.21%) |
Jul 24, 2009 | 2.532 | 2.609 | 2.476 | 2.588 | 29,024,738 | +0.02(+0.82%) |
Jul 23, 2009 | 2.518 | 2.588 | 2.406 | 2.567 | 59,256,512 | +0.11(+4.57%) |
Jul 22, 2009 | 2.385 | 2.574 | 2.314 | 2.455 | 70,359,744 | +0.06(+2.34%) |
Jul 21, 2009 | 2.833 | 2.609 | 2.357 | 2.399 | 144,087,136 | -0.43(-15.35%) |
Jul 20, 2009 | 2.861 | 2.897 | 2.812 | 2.833 | 35,331,796 | -0.01(-0.25%) |
Jul 17, 2009 | 2.946 | 2.946 | 2.728 | 2.840 | 37,037,776 | -0.12(-4.03%) |
Jul 16, 2009 | 2.911 | 2.981 | 2.868 | 2.960 | 30,182,636 | +0.01(+0.24%) |
Jul 15, 2009 | 2.911 | 2.988 | 2.876 | 2.953 | 48,708,884 | +0.08(+2.93%) |
Jul 14, 2009 | 2.847 | 2.918 | 2.805 | 2.868 | 36,289,200 | +0.01(+0.49%) |
Jul 13, 2009 | 2.770 | 2.854 | 2.756 | 2.854 | 37,297,984 | +0.12(+4.36%) |
Jul 10, 2009 | 2.679 | 2.742 | 2.644 | 2.735 | 26,364,406 | +0.04(+1.56%) |
Jul 09, 2009 | 2.679 | 2.728 | 2.651 | 2.693 | 27,067,116 | +0.06(+2.13%) |
Jul 08, 2009 | 2.700 | 2.742 | 2.490 | 2.637 | 49,770,308 | -0.05(-1.83%) |
Jul 07, 2009 | 2.686 | 2.756 | 2.651 | 2.686 | 34,878,276 | -0.01(-0.26%) |
Jul 06, 2009 | 2.644 | 2.735 | 2.630 | 2.693 | 33,999,488 | +0.06(+2.40%) |
Jul 02, 2009 | 2.742 | 2.770 | 2.630 | 2.630 | 33,360,966 | -0.15(-5.54%) |
Jul 01, 2009 | 2.833 | 2.847 | 2.770 | 2.784 | 23,399,090 | -0.05(-1.73%) |
Jun 30, 2009 | 2.883 | 2.904 | 2.728 | 2.833 | 34,020,224 | -0.02(-0.74%) |
Jun 29, 2009 | 2.749 | 2.897 | 2.707 | 2.854 | 45,382,224 | +0.08(+3.04%) |
Jun 26, 2009 | 2.728 | 2.770 | 2.644 | 2.770 | 43,743,900 | -0.01(-0.25%) |
Jun 25, 2009 | 2.679 | 2.777 | 2.644 | 2.777 | 44,294,472 | +0.11(+3.94%) |
Jun 24, 2009 | 2.721 | 2.735 | 2.644 | 2.672 | 33,183,184 | +0.04(+1.33%) |
Jun 23, 2009 | 2.693 | 2.749 | 2.567 | 2.637 | 47,312,064 | -0.06(-2.08%) |
Jun 22, 2009 | 2.861 | 2.890 | 2.672 | 2.693 | 61,590,664 | -0.20(-7.02%) |
Jun 19, 2009 | 2.897 | 2.925 | 2.791 | 2.897 | 93,506,136 | +0.07(+2.48%) |
Jun 18, 2009 | 2.826 | 2.953 | 2.805 | 2.826 | 50,291,940 | +0.03(+1.00%) |
Jun 17, 2009 | 2.981 | 2.939 | 2.693 | 2.798 | 82,270,808 | -0.18(-6.12%) |
Jun 16, 2009 | 3.072 | 3.072 | 2.939 | 2.981 | 56,640,656 | -0.06(-1.85%) |
Jun 15, 2009 | 3.072 | 3.163 | 2.981 | 3.037 | 67,729,096 | -0.09(-2.91%) |
Jun 12, 2009 | 3.072 | 3.247 | 3.058 | 3.128 | 55,247,448 | +0.06(+2.06%) |
Jun 11, 2009 | 2.890 | 3.177 | 2.868 | 3.065 | 148,176,480 | +0.26(+9.25%) |
Jun 10, 2009 | 2.861 | 2.876 | 2.784 | 2.805 | 42,701,544 | -0.04(-1.48%) |
Jun 09, 2009 | 2.854 | 2.883 | 2.812 | 2.847 | 31,083,834 | -0.01(-0.25%) |
Jun 08, 2009 | 2.847 | 2.883 | 2.812 | 2.854 | 46,811,996 | +0.05(+1.75%) |
Jun 05, 2009 | 2.925 | 2.967 | 2.784 | 2.805 | 73,526,136 | -0.06(-1.96%) |
Jun 04, 2009 | 2.861 | 2.946 | 2.805 | 2.861 | 101,682,432 | +0.03(+0.99%) |
Jun 03, 2009 | 2.805 | 2.897 | 2.805 | 2.833 | 55,105,532 | +0.03(+1.06%) |
Jun 02, 2009 | 2.805 | 2.868 | 2.714 | 2.804 | 68,222,240 | +0.01(+0.19%) |
Jun 01, 2009 | 2.953 | 2.974 | 2.770 | 2.798 | 83,673,240 | -0.14(-4.77%) |
May 29, 2009 | 2.833 | 2.939 | 2.728 | 2.939 | 117,974,008 | +0.12(+4.23%) |
May 28, 2009 | 2.840 | 2.868 | 2.644 | 2.819 | 93,758,968 | +0.04(+1.52%) |
May 27, 2009 | 2.812 | 2.890 | 2.728 | 2.777 | 127,585,776 | +0.09(+3.39%) |
May 26, 2009 | 2.805 | 2.819 | 2.574 | 2.686 | 159,716,896 | -0.15(-5.20%) |
May 22, 2009 | 3.002 | 3.016 | 2.791 | 2.833 | 144,871,504 | -0.04(-1.46%) |
May 21, 2009 | 3.430 | 2.960 | 2.735 | 2.876 | 813,878,016 | -0.55(-16.16%) |
May 20, 2009 | 3.416 | 3.815 | 3.345 | 3.430 | 145,320,400 | -0.25(-6.68%) |
May 19, 2009 | 3.696 | 4.124 | 3.619 | 3.675 | 47,010,400 | -0.13(-3.50%) |
May 18, 2009 | 3.521 | 3.885 | 3.465 | 3.808 | 52,894,028 | +0.41(+11.96%) |
May 15, 2009 | 3.507 | 3.549 | 3.296 | 3.402 | 32,210,722 | -0.09(-2.61%) |
May 14, 2009 | 3.226 | 3.675 | 3.191 | 3.493 | 35,158,016 | +0.20(+5.96%) |
May 13, 2009 | 3.521 | 3.633 | 3.261 | 3.296 | 48,586,856 | -0.46(-12.15%) |
May 12, 2009 | 4.236 | 4.278 | 3.542 | 3.752 | 51,952,012 | -0.40(-9.63%) |
May 11, 2009 | 4.454 | 4.566 | 4.117 | 4.152 | 49,795,240 | -0.43(-9.34%) |
May 08, 2009 | 3.984 | 4.629 | 3.423 | 4.580 | 97,439,456 | +0.91(+24.86%) |
May 07, 2009 | 4.573 | 4.594 | 3.528 | 3.668 | 61,096,036 | -0.42(-10.29%) |
May 06, 2009 | 4.068 | 4.594 | 3.794 | 4.089 | 95,057,752 | +0.24(+6.19%) |
May 05, 2009 | 3.717 | 3.913 | 3.521 | 3.850 | 43,245,932 | -0.03(-0.72%) |
May 04, 2009 | 3.808 | 3.928 | 3.668 | 3.878 | 67,962,168 | +0.80(+25.97%) |
May 01, 2009 | 3.107 | 3.289 | 3.058 | 3.079 | 20,646,414 | -0.07(-2.23%) |
Apr 30, 2009 | 3.444 | 3.451 | 3.051 | 3.149 | 37,818,612 | -0.07(-2.18%) |
Apr 29, 2009 | 3.472 | 3.549 | 3.163 | 3.219 | 38,139,684 | -0.08(-2.55%) |
Apr 28, 2009 | 3.331 | 3.647 | 3.142 | 3.303 | 38,643,880 | -0.14(-4.07%) |
Apr 27, 2009 | 3.780 | 3.843 | 3.402 | 3.444 | 41,110,252 | -0.46(-11.69%) |
Apr 24, 2009 | 4.075 | 4.173 | 3.577 | 3.899 | 70,564,008 | -0.18(-4.47%) |
Apr 23, 2009 | 4.187 | 4.313 | 3.647 | 4.082 | 53,601,664 | +0.01(+0.34%) |
Apr 22, 2009 | 4.033 | 4.860 | 3.949 | 4.068 | 60,412,404 | -0.25(-5.84%) |
Apr 21, 2009 | 3.514 | 4.587 | 3.373 | 4.320 | 76,835,728 | +0.25(+6.21%) |
Apr 20, 2009 | 4.804 | 4.804 | 3.963 | 4.068 | 41,059,064 | -1.00(-19.78%) |
Apr 17, 2009 | 4.755 | 5.330 | 4.313 | 5.071 | 88,680,424 | +0.37(+7.91%) |
Apr 16, 2009 | 3.626 | 4.937 | 3.514 | 4.699 | 105,742,840 | +1.19(+34.00%) |
Apr 15, 2009 | 3.261 | 3.514 | 3.156 | 3.507 | 18,849,768 | +0.19(+5.71%) |
Apr 14, 2009 | 3.577 | 3.766 | 3.261 | 3.317 | 34,534,908 | -0.21(-5.96%) |
Apr 13, 2009 | 2.960 | 3.598 | 2.868 | 3.528 | 35,235,776 | +0.50(+16.71%) |
Apr 09, 2009 | 3.086 | 3.135 | 2.728 | 3.023 | 34,831,208 | +0.34(+12.53%) |
Apr 08, 2009 | 2.847 | 2.883 | 2.581 | 2.686 | 13,495,078 | -0.11(-4.01%) |
Apr 07, 2009 | 2.840 | 2.904 | 2.798 | 2.798 | 12,160,073 | -0.17(-5.67%) |
Apr 06, 2009 | 2.918 | 3.030 | 2.876 | 2.967 | 15,838,016 | -0.23(-7.24%) |
Apr 03, 2009 | 3.037 | 3.198 | 2.868 | 3.198 | 16,321,022 | +0.08(+2.47%) |
Apr 02, 2009 | 3.331 | 3.352 | 3.030 | 3.121 | 20,046,284 | +0.03(+0.91%) |
Apr 01, 2009 | 2.960 | 3.240 | 2.876 | 3.093 | 19,296,934 | +0.11(+3.52%) |
Mar 31, 2009 | 2.897 | 3.016 | 2.728 | 2.988 | 16,923,408 | +0.25(+9.23%) |
Mar 30, 2009 | 2.847 | 2.946 | 2.735 | 2.735 | 16,955,140 | -0.46(-14.29%) |
Mar 26, 2009 | 3.317 | 3.437 | 3.128 | 3.191 | 19,866,842 | -0.10(-2.98%) |
Mar 25, 2009 | 3.163 | 3.507 | 3.016 | 3.289 | 24,410,146 | +0.14(+4.45%) |
Mar 24, 2009 | 3.002 | 3.451 | 2.967 | 3.149 | 29,414,704 | -0.01(-0.22%) |
Mar 23, 2009 | 2.967 | 3.247 | 2.967 | 3.156 | 31,504,390 | +0.34(+11.94%) |
Mar 20, 2009 | 3.128 | 3.142 | 2.679 | 2.819 | 24,491,978 | -0.32(-10.07%) |
Mar 19, 2009 | 3.598 | 3.640 | 2.981 | 3.135 | 29,211,904 | -0.33(-9.63%) |
Mar 18, 2009 | 2.826 | 3.472 | 2.742 | 3.469 | 37,470,268 | +0.60(+20.94%) |
Mar 17, 2009 | 2.700 | 2.911 | 2.651 | 2.868 | 18,114,192 | +0.17(+6.23%) |
Mar 16, 2009 | 2.805 | 3.009 | 2.672 | 2.700 | 23,045,338 | -0.03(-1.03%) |
Mar 13, 2009 | 2.665 | 2.805 | 2.525 | 2.728 | 0 | +0.09(+3.46%) |
Mar 12, 2009 | 2.434 | 2.672 | 2.230 | 2.637 | 39,708,780 | +0.16(+6.52%) |
Mar 11, 2009 | 2.749 | 2.805 | 2.392 | 2.476 | 24,395,292 | -0.14(-5.36%) |
Mar 10, 2009 | 2.427 | 2.700 | 2.420 | 2.616 | 26,382,706 | +0.32(+14.07%) |
Mar 09, 2009 | 2.062 | 2.342 | 1.999 | 2.293 | 23,490,212 | +0.23(+11.22%) |
Mar 06, 2009 | 2.209 | 2.349 | 1.936 | 2.062 | 0 | -0.11(-5.16%) |
Mar 05, 2009 | 2.378 | 2.448 | 2.034 | 2.174 | 22,767,900 | -0.29(-11.93%) |
Mar 04, 2009 | 2.525 | 2.658 | 2.371 | 2.469 | 17,104,190 | -0.11(-4.35%) |
Mar 02, 2009 | 2.230 | 2.665 | 2.223 | 2.581 | 29,097,598 | +0.18(+7.60%) |
Feb 27, 2009 | 2.314 | 2.770 | 2.174 | 2.399 | 0 | -0.36(-13.20%) |
Feb 26, 2009 | 2.904 | 3.135 | 2.532 | 2.763 | 54,349,952 | +0.13(+4.79%) |
Feb 25, 2009 | 2.244 | 2.876 | 1.985 | 2.637 | 55,380,212 | +0.33(+14.29%) |
Feb 24, 2009 | 1.866 | 2.378 | 1.781 | 2.307 | 40,308,768 | +0.42(+22.30%) |
Feb 23, 2009 | 2.174 | 2.209 | 1.852 | 1.887 | 23,713,612 | -0.11(-5.28%) |
Feb 20, 2009 | 1.711 | 2.118 | 1.648 | 1.992 | 33,962,832 | +0.14(+7.58%) |
Feb 19, 2009 | 2.104 | 2.202 | 1.845 | 1.852 | 16,192,340 | -0.25(-11.71%) |
Feb 18, 2009 | 2.286 | 2.385 | 2.055 | 2.097 | 24,309,680 | -0.07(-3.24%) |
Feb 17, 2009 | 2.090 | 2.265 | 2.090 | 2.167 | 29,951,806 | -0.20(-8.58%) |
Feb 13, 2009 | 2.455 | 2.581 | 2.349 | 2.371 | 18,632,414 | -0.13(-5.32%) |
Feb 12, 2009 | 2.364 | 2.532 | 2.258 | 2.504 | 30,453,334 | -0.08(-2.99%) |
Feb 11, 2009 | 2.476 | 2.658 | 2.378 | 2.581 | 37,995,388 | +0.31(+13.58%) |
Feb 10, 2009 | 3.261 | 3.275 | 2.223 | 2.272 | 67,237,072 | -0.98(-30.17%) |
Feb 09, 2009 | 3.296 | 3.535 | 3.044 | 3.254 | 46,895,816 | +0.31(+10.48%) |
Feb 06, 2009 | 2.125 | 3.191 | 2.111 | 2.946 | 67,832,968 | +0.96(+48.41%) |
Feb 05, 2009 | 1.753 | 2.244 | 1.648 | 1.985 | 41,232,672 | +0.23(+13.20%) |
Feb 04, 2009 | 1.859 | 1.957 | 1.669 | 1.753 | 22,315,834 | -0.08(-4.21%) |
Feb 03, 2009 | 2.195 | 2.216 | 1.767 | 1.831 | 30,655,162 | -0.22(-10.62%) |
Feb 02, 2009 | 2.385 | 2.420 | 1.873 | 2.048 | 38,547,632 | -0.38(-15.61%) |
Jan 30, 2009 | 2.854 | 2.953 | 2.385 | 2.427 | 0 | -0.48(-16.43%) |
Jan 29, 2009 | 3.149 | 3.149 | 2.847 | 2.904 | 21,595,002 | -0.29(-9.21%) |
Jan 28, 2009 | 3.156 | 3.317 | 3.023 | 3.198 | 29,386,658 | +0.34(+11.76%) |
Jan 27, 2009 | 3.163 | 3.261 | 2.812 | 2.861 | 18,777,488 | -0.01(-0.49%) |
Jan 26, 2009 | 3.444 | 3.444 | 2.805 | 2.876 | 18,150,996 | -0.39(-12.02%) |
Jan 23, 2009 | 2.840 | 3.331 | 2.805 | 3.268 | 22,207,178 | +0.29(+9.65%) |
Jan 22, 2009 | 3.416 | 3.472 | 2.904 | 2.981 | 26,141,938 | -0.49(-14.14%) |
Jan 21, 2009 | 3.359 | 3.521 | 3.121 | 3.472 | 32,378,284 | +0.25(+7.61%) |
Jan 20, 2009 | 3.928 | 4.068 | 3.226 | 3.226 | 40,030,944 | -1.03(-24.22%) |
Jan 16, 2009 | 4.454 | 4.559 | 4.075 | 4.257 | 23,786,830 | -0.02(-0.49%) |
Jan 15, 2009 | 4.811 | 4.811 | 4.187 | 4.278 | 24,962,520 | -0.53(-10.95%) |
Jan 14, 2009 | 4.853 | 4.980 | 4.727 | 4.804 | 17,278,892 | -0.25(-4.99%) |
Jan 13, 2009 | 4.867 | 5.092 | 4.699 | 5.057 | 19,546,552 | +0.13(+2.71%) |
Jan 12, 2009 | 5.057 | 5.148 | 4.839 | 4.923 | 17,411,554 | -0.11(-2.09%) |
Jan 09, 2009 | 5.527 | 5.541 | 4.980 | 5.029 | 15,859,783 | -0.43(-7.96%) |
Jan 08, 2009 | 5.506 | 5.604 | 5.428 | 5.463 | 12,920,137 | -0.08(-1.52%) |
Jan 07, 2009 | 5.996 | 5.996 | 5.470 | 5.548 | 16,095,915 | -0.65(-10.42%) |
Jan 06, 2009 | 6.214 | 6.242 | 5.961 | 6.193 | 11,087,761 | +0.08(+1.26%) |
Jan 05, 2009 | 5.947 | 6.361 | 5.891 | 6.116 | 17,126,798 | +0.08(+1.28%) |
Jan 02, 2009 | 5.695 | 6.081 | 5.604 | 6.039 | 0 | +0.46(+8.17%) |
Jan 01, 2009 | 5.499 | 5.618 | 5.260 | 5.583 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.499 | 5.618 | 5.260 | 5.583 | 13,817,470 | +0.05(+0.89%) |
Dec 30, 2008 | 5.611 | 5.695 | 5.421 | 5.534 | 9,591,468 | -0.04(-0.63%) |
Dec 29, 2008 | 5.779 | 5.821 | 5.499 | 5.569 | 8,073,418 | -0.21(-3.64%) |
Dec 26, 2008 | 5.842 | 5.884 | 5.667 | 5.779 | 4,162,827 | -0.01(-0.12%) |
Dec 24, 2008 | 5.709 | 5.842 | 5.653 | 5.786 | 3,277,642 | +0.09(+1.60%) |
Dec 23, 2008 | 5.793 | 5.961 | 5.583 | 5.695 | 11,567,263 | -0.06(-0.98%) |
Dec 22, 2008 | 5.688 | 5.877 | 5.660 | 5.751 | 15,192,311 | +0.09(+1.61%) |
Dec 19, 2008 | 6.046 | 6.312 | 5.625 | 5.660 | 15,992,864 | -0.20(-3.47%) |
Dec 18, 2008 | 6.228 | 6.319 | 5.821 | 5.863 | 11,614,722 | -0.29(-4.68%) |
Dec 17, 2008 | 6.025 | 6.263 | 5.856 | 6.151 | 13,581,655 | +0.05(+0.80%) |
Dec 16, 2008 | 5.919 | 6.123 | 5.821 | 6.102 | 16,820,270 | +0.31(+5.33%) |
Dec 15, 2008 | 6.221 | 6.221 | 5.646 | 5.793 | 8,905,470 | -0.42(-6.77%) |
Dec 12, 2008 | 5.618 | 6.256 | 5.611 | 6.214 | 11,550,771 | +0.39(+6.75%) |
Dec 11, 2008 | 6.270 | 6.375 | 5.786 | 5.821 | 12,465,226 | -0.47(-7.47%) |
Dec 10, 2008 | 6.487 | 6.593 | 6.109 | 6.291 | 10,970,738 | -0.10(-1.54%) |
Dec 09, 2008 | 6.824 | 6.999 | 6.312 | 6.389 | 15,421,990 | -0.61(-8.72%) |
Dec 08, 2008 | 6.873 | 7.084 | 6.614 | 6.999 | 14,604,994 | +0.29(+4.39%) |
Dec 05, 2008 | 6.621 | 6.873 | 6.284 | 6.705 | 21,774,230 | -0.11(-1.54%) |
Dec 04, 2008 | 6.698 | 7.357 | 6.621 | 6.810 | 17,609,220 | -0.16(-2.31%) |
Dec 03, 2008 | 6.508 | 7.013 | 6.088 | 6.971 | 15,068,951 | +0.48(+7.46%) |
Dec 02, 2008 | 6.207 | 6.558 | 5.870 | 6.487 | 14,251,947 | +0.55(+9.21%) |
Dec 01, 2008 | 6.943 | 7.006 | 5.863 | 5.940 | 13,781,721 | -1.21(-16.88%) |
Nov 28, 2008 | 6.985 | 7.259 | 6.943 | 7.147 | 4,874,826 | +0.13(+1.90%) |
Nov 26, 2008 | 6.368 | 7.048 | 6.277 | 7.013 | 11,239,355 | +0.41(+6.27%) |
Nov 25, 2008 | 6.684 | 6.831 | 6.137 | 6.600 | 14,401,365 | +0.02(+0.32%) |
Nov 24, 2008 | 6.137 | 6.614 | 5.632 | 6.579 | 19,084,138 | +1.00(+17.99%) |
Nov 21, 2008 | 5.611 | 5.716 | 4.804 | 5.576 | 26,857,720 | +0.20(+3.79%) |
Nov 20, 2008 | 6.039 | 6.193 | 5.274 | 5.372 | 24,141,208 | -0.74(-12.16%) |
Nov 19, 2008 | 6.628 | 6.789 | 6.088 | 6.116 | 17,145,670 | -0.61(-9.07%) |
Nov 18, 2008 | 6.424 | 6.852 | 6.221 | 6.726 | 16,700,159 | +0.37(+5.85%) |
Nov 17, 2008 | 6.803 | 6.894 | 6.312 | 6.354 | 15,860,602 | -0.43(-6.31%) |
Nov 14, 2008 | 7.126 | 7.469 | 6.768 | 6.782 | 10,806,368 | -0.57(-7.73%) |
Nov 13, 2008 | 6.782 | 7.371 | 6.312 | 7.350 | 16,176,530 | +0.59(+8.71%) |
Nov 12, 2008 | 7.126 | 7.450 | 6.677 | 6.761 | 14,835,340 | -0.48(-6.59%) |
Nov 11, 2008 | 7.406 | 7.638 | 7.126 | 7.238 | 10,986,906 | -0.25(-3.37%) |
Nov 10, 2008 | 7.834 | 7.967 | 7.322 | 7.490 | 8,382,159 | -0.20(-2.55%) |
Nov 07, 2008 | 7.617 | 7.771 | 7.280 | 7.687 | 10,901,114 | +0.23(+3.10%) |
Nov 06, 2008 | 7.911 | 8.311 | 7.364 | 7.455 | 15,315,243 | -0.60(-7.48%) |
Nov 05, 2008 | 9.040 | 9.089 | 7.960 | 8.058 | 14,654,099 | -0.72(-8.15%) |
Nov 04, 2008 | 8.416 | 8.865 | 8.318 | 8.774 | 16,025,918 | +0.52(+6.29%) |
Nov 03, 2008 | 7.645 | 8.304 | 7.610 | 8.255 | 9,692,779 | +0.48(+6.13%) |
Oct 31, 2008 | 7.504 | 7.995 | 7.504 | 7.778 | 13,957,101 | +0.17(+2.21%) |
Oct 30, 2008 | 8.381 | 8.416 | 7.399 | 7.610 | 14,128,017 | -0.36(-4.49%) |
Oct 29, 2008 | 8.051 | 8.669 | 7.848 | 7.967 | 20,795,186 | -0.17(-2.07%) |
Oct 28, 2008 | 7.329 | 8.206 | 7.182 | 8.136 | 20,885,008 | +1.16(+16.58%) |
Oct 27, 2008 | 6.242 | 7.357 | 6.242 | 6.978 | 19,262,922 | +0.71(+11.30%) |
Oct 24, 2008 | 5.611 | 6.845 | 5.611 | 6.270 | 20,249,908 | -0.60(-8.68%) |
Oct 23, 2008 | 7.518 | 7.525 | 6.375 | 6.866 | 22,572,630 | -0.66(-8.76%) |
Oct 22, 2008 | 7.364 | 7.841 | 7.287 | 7.525 | 20,701,166 | -0.39(-4.96%) |
Oct 21, 2008 | 7.231 | 8.065 | 7.077 | 7.918 | 18,765,386 | +0.46(+6.11%) |
Oct 20, 2008 | 7.855 | 7.862 | 7.224 | 7.462 | 13,842,152 | -0.09(-1.21%) |
Oct 17, 2008 | 7.666 | 8.065 | 7.301 | 7.553 | 20,814,568 | -0.48(-6.02%) |
Oct 16, 2008 | 8.157 | 8.241 | 7.013 | 8.037 | 22,040,948 | -0.15(-1.80%) |
Oct 15, 2008 | 7.673 | 8.374 | 7.455 | 8.185 | 24,560,184 | +0.21(+2.64%) |
Oct 14, 2008 | 6.957 | 8.129 | 6.957 | 7.974 | 34,557,884 | +1.77(+28.62%) |
Oct 13, 2008 | 7.631 | 7.764 | 5.786 | 6.200 | 23,099,212 | -0.21(-3.28%) |
Oct 10, 2008 | 4.902 | 6.838 | 4.881 | 6.410 | 33,501,534 | +1.08(+20.26%) |
Oct 09, 2008 | 7.273 | 7.273 | 5.246 | 5.330 | 37,229,388 | -1.51(-22.05%) |
Oct 08, 2008 | 7.140 | 7.960 | 6.838 | 6.838 | 14,688,838 | -0.62(-8.36%) |
Oct 07, 2008 | 8.591 | 8.739 | 7.406 | 7.462 | 14,318,046 | -1.04(-12.28%) |
Oct 06, 2008 | 8.423 | 8.935 | 7.750 | 8.507 | 19,936,408 | -0.97(-10.28%) |
Oct 03, 2008 | 9.636 | 10.17 | 8.458 | 9.482 | 21,670,056 | +1.17(+14.09%) |
Oct 02, 2008 | 7.715 | 9.531 | 7.567 | 8.311 | 18,819,346 | +0.98(+13.40%) |