Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 8.507 | 8.584 | 8.194 | 8.333 | 5,807,664 | -0.09(-1.08%) |
Sep 29, 2009 | 8.256 | 8.452 | 8.214 | 8.424 | 4,393,415 | +0.28(+3.42%) |
Sep 28, 2009 | 8.291 | 8.326 | 8.061 | 8.145 | 4,725,334 | -0.13(-1.52%) |
Sep 25, 2009 | 8.068 | 8.500 | 8.005 | 8.270 | 10,308,573 | +0.33(+4.13%) |
Sep 24, 2009 | 8.145 | 8.145 | 7.873 | 7.943 | 3,331,457 | -0.24(-2.90%) |
Sep 23, 2009 | 8.117 | 8.340 | 8.103 | 8.180 | 5,087,373 | +0.03(+0.43%) |
Sep 22, 2009 | 7.943 | 8.173 | 7.873 | 8.145 | 4,305,567 | +0.22(+2.82%) |
Sep 21, 2009 | 8.012 | 8.047 | 7.817 | 7.922 | 4,585,970 | +0.01(+0.18%) |
Sep 18, 2009 | 7.970 | 7.991 | 7.845 | 7.908 | 3,380,627 | +0.00(+0.00%) |
Sep 17, 2009 | 8.096 | 8.152 | 7.793 | 7.908 | 5,168,628 | -0.08(-0.96%) |
Sep 16, 2009 | 7.984 | 8.089 | 7.810 | 7.984 | 4,745,415 | +0.13(+1.60%) |
Sep 15, 2009 | 7.705 | 7.880 | 7.601 | 7.859 | 4,217,846 | +0.19(+2.45%) |
Sep 14, 2009 | 7.461 | 7.685 | 7.318 | 7.671 | 4,821,892 | +0.23(+3.09%) |
Sep 11, 2009 | 7.587 | 7.636 | 7.329 | 7.440 | 5,085,864 | -0.16(-2.11%) |
Sep 10, 2009 | 7.671 | 7.678 | 7.461 | 7.601 | 3,532,327 | -0.01(-0.18%) |
Sep 09, 2009 | 7.496 | 7.754 | 7.447 | 7.615 | 4,714,593 | +0.12(+1.58%) |
Sep 08, 2009 | 7.545 | 7.691 | 7.395 | 7.496 | 3,247,891 | +0.03(+0.37%) |
Sep 04, 2009 | 7.343 | 7.524 | 7.287 | 7.468 | 2,622,728 | +0.07(+0.94%) |
Sep 03, 2009 | 7.266 | 7.399 | 7.168 | 7.399 | 3,362,069 | +0.12(+1.63%) |
Sep 02, 2009 | 7.350 | 7.399 | 7.217 | 7.280 | 3,947,371 | -0.08(-1.04%) |
Sep 01, 2009 | 7.461 | 7.559 | 7.294 | 7.357 | 6,128,097 | -0.08(-1.03%) |
Aug 31, 2009 | 7.705 | 7.733 | 7.392 | 7.433 | 5,032,639 | -0.31(-4.05%) |
Aug 28, 2009 | 7.601 | 7.908 | 7.538 | 7.747 | 7,830,313 | +0.24(+3.25%) |
Aug 27, 2009 | 7.175 | 7.615 | 7.155 | 7.503 | 6,665,598 | +0.36(+5.08%) |
Aug 26, 2009 | 7.050 | 7.189 | 6.987 | 7.141 | 6,162,333 | +0.10(+1.39%) |
Aug 25, 2009 | 6.966 | 7.252 | 6.966 | 7.043 | 6,227,575 | +0.12(+1.71%) |
Aug 24, 2009 | 7.238 | 7.301 | 6.910 | 6.924 | 8,420,073 | -0.29(-3.97%) |
Aug 21, 2009 | 7.399 | 7.601 | 7.085 | 7.210 | 14,835,670 | -0.67(-8.50%) |
Aug 20, 2009 | 7.789 | 8.012 | 7.733 | 7.880 | 6,111,613 | +0.09(+1.16%) |
Aug 19, 2009 | 7.629 | 7.887 | 7.601 | 7.789 | 4,142,998 | +0.01(+0.09%) |
Aug 18, 2009 | 7.685 | 7.796 | 7.580 | 7.782 | 3,256,501 | +0.13(+1.64%) |
Aug 17, 2009 | 7.782 | 7.796 | 7.587 | 7.657 | 4,199,184 | -0.26(-3.26%) |
Aug 14, 2009 | 8.068 | 8.138 | 7.810 | 7.915 | 3,783,290 | -0.22(-2.74%) |
Aug 13, 2009 | 7.970 | 8.145 | 7.685 | 8.138 | 4,511,451 | +0.13(+1.66%) |
Aug 12, 2009 | 7.824 | 8.047 | 7.824 | 8.005 | 4,616,173 | +0.15(+1.95%) |
Aug 11, 2009 | 7.922 | 7.977 | 7.803 | 7.852 | 2,775,213 | -0.09(-1.14%) |
Aug 10, 2009 | 8.173 | 8.187 | 7.838 | 7.943 | 2,510,498 | -0.25(-3.06%) |
Aug 07, 2009 | 7.981 | 8.270 | 7.890 | 8.194 | 3,187,793 | +0.33(+4.26%) |
Aug 06, 2009 | 7.747 | 7.956 | 7.648 | 7.859 | 2,565,472 | +0.20(+2.55%) |
Aug 05, 2009 | 7.601 | 7.712 | 7.496 | 7.664 | 2,273,659 | -0.01(-0.09%) |
Aug 04, 2009 | 7.671 | 7.761 | 7.538 | 7.671 | 3,507,097 | -0.04(-0.54%) |
Aug 03, 2009 | 7.747 | 7.810 | 7.517 | 7.712 | 5,264,914 | -0.01(-0.18%) |
Jul 31, 2009 | 7.754 | 7.824 | 7.636 | 7.726 | 2,681,069 | -0.08(-0.98%) |
Jul 30, 2009 | 7.796 | 8.047 | 7.775 | 7.803 | 3,574,443 | +0.08(+0.99%) |
Jul 29, 2009 | 7.698 | 7.956 | 7.643 | 7.726 | 2,866,493 | +0.00(+0.00%) |
Jul 28, 2009 | 7.733 | 7.817 | 7.657 | 7.726 | 3,250,126 | -0.05(-0.63%) |
Jul 27, 2009 | 7.810 | 7.880 | 7.643 | 7.775 | 2,920,969 | -0.13(-1.59%) |
Jul 24, 2009 | 7.838 | 7.998 | 7.698 | 7.901 | 1,600 | +0.06(+0.80%) |
Jul 23, 2009 | 7.475 | 7.929 | 7.392 | 7.838 | 5,798,444 | +0.36(+4.85%) |
Jul 22, 2009 | 7.301 | 7.622 | 7.294 | 7.475 | 3,425,908 | +0.11(+1.52%) |
Jul 21, 2009 | 7.580 | 7.601 | 7.266 | 7.364 | 2,734,291 | -0.20(-2.67%) |
Jul 20, 2009 | 7.308 | 7.615 | 7.308 | 7.566 | 4,341,270 | +0.23(+3.14%) |
Jul 17, 2009 | 7.413 | 7.430 | 7.287 | 7.336 | 2,925,940 | -0.06(-0.75%) |
Jul 16, 2009 | 7.468 | 7.468 | 7.231 | 7.392 | 2,808,001 | -0.01(-0.19%) |
Jul 15, 2009 | 7.343 | 7.440 | 7.217 | 7.406 | 5,281,732 | -0.01(-0.09%) |
Jul 14, 2009 | 7.224 | 7.454 | 7.120 | 7.413 | 5,832,278 | +0.17(+2.41%) |
Jul 13, 2009 | 6.910 | 7.238 | 6.890 | 7.238 | 6,450,843 | +0.48(+7.12%) |
Jul 10, 2009 | 6.715 | 6.862 | 6.632 | 6.757 | 2,453,378 | -0.03(-0.51%) |
Jul 09, 2009 | 6.959 | 6.959 | 6.694 | 6.792 | 2,799,457 | -0.08(-1.22%) |
Jul 08, 2009 | 6.820 | 6.917 | 6.625 | 6.876 | 3,868,520 | +0.13(+1.86%) |
Jul 07, 2009 | 7.036 | 7.043 | 6.715 | 6.750 | 4,353,747 | -0.30(-4.25%) |
Jul 06, 2009 | 7.141 | 7.238 | 6.865 | 7.050 | 4,270,051 | +0.06(+0.90%) |
Jul 02, 2009 | 7.134 | 7.266 | 6.897 | 6.987 | 4,228,049 | -0.24(-3.28%) |
Jul 01, 2009 | 7.364 | 7.472 | 7.196 | 7.224 | 5,039,992 | -0.08(-1.05%) |
Jun 30, 2009 | 7.440 | 7.552 | 7.182 | 7.301 | 5,063,669 | -0.13(-1.78%) |
Jun 29, 2009 | 7.615 | 7.622 | 7.329 | 7.433 | 5,469,201 | -0.11(-1.48%) |
Jun 26, 2009 | 7.357 | 7.733 | 7.357 | 7.545 | 9,108,315 | +0.26(+3.54%) |
Jun 25, 2009 | 7.308 | 7.426 | 7.196 | 7.287 | 5,521,774 | +0.01(+0.10%) |
Jun 24, 2009 | 7.148 | 7.406 | 7.113 | 7.280 | 2,724,409 | +0.15(+2.15%) |
Jun 23, 2009 | 7.503 | 7.538 | 7.106 | 7.127 | 3,809,683 | -0.29(-3.86%) |
Jun 22, 2009 | 7.406 | 7.517 | 7.245 | 7.413 | 3,827,107 | -0.13(-1.76%) |
Jun 19, 2009 | 7.587 | 7.685 | 7.454 | 7.545 | 3,319,795 | +0.08(+1.12%) |
Jun 18, 2009 | 7.336 | 7.566 | 7.182 | 7.461 | 4,117,373 | +0.11(+1.52%) |
Jun 17, 2009 | 7.148 | 7.524 | 7.064 | 7.350 | 5,013,237 | +0.18(+2.53%) |
Jun 16, 2009 | 7.392 | 7.475 | 7.074 | 7.168 | 4,377,071 | -0.30(-4.01%) |
Jun 15, 2009 | 7.489 | 7.503 | 7.182 | 7.468 | 3,050,533 | -0.01(-0.19%) |
Jun 12, 2009 | 7.196 | 7.510 | 7.113 | 7.482 | 3,298,828 | +0.22(+3.07%) |
Jun 11, 2009 | 7.615 | 7.719 | 7.196 | 7.259 | 3,934,905 | -0.40(-5.28%) |
Jun 10, 2009 | 7.855 | 7.943 | 7.503 | 7.664 | 3,159,746 | -0.13(-1.61%) |
Jun 09, 2009 | 7.838 | 7.963 | 7.740 | 7.789 | 2,089,184 | -0.05(-0.62%) |
Jun 08, 2009 | 7.698 | 7.936 | 7.698 | 7.838 | 2,952,980 | +0.00(+0.00%) |
Jun 05, 2009 | 8.124 | 8.124 | 7.747 | 7.838 | 2,702,683 | -0.18(-2.26%) |
Jun 04, 2009 | 8.054 | 8.479 | 7.705 | 8.019 | 3,824,246 | +0.03(+0.44%) |
Jun 03, 2009 | 8.012 | 8.082 | 7.775 | 7.984 | 3,596,140 | -0.12(-1.48%) |
Jun 02, 2009 | 7.970 | 8.214 | 7.803 | 8.105 | 3,638,138 | +0.13(+1.60%) |
Jun 01, 2009 | 7.824 | 8.089 | 7.754 | 7.977 | 3,640,221 | +0.23(+2.97%) |
May 29, 2009 | 7.531 | 7.775 | 7.433 | 7.747 | 3,897,022 | +0.22(+2.87%) |
May 28, 2009 | 7.705 | 7.894 | 7.378 | 7.531 | 3,643,310 | -0.17(-2.26%) |
May 27, 2009 | 7.845 | 8.166 | 7.678 | 7.705 | 3,953,285 | -0.15(-1.87%) |
May 26, 2009 | 7.413 | 7.922 | 7.245 | 7.852 | 5,912,814 | +0.63(+8.79%) |
May 22, 2009 | 7.908 | 7.908 | 6.541 | 7.217 | 8,140,940 | -0.07(-0.96%) |
May 21, 2009 | 7.426 | 7.566 | 7.162 | 7.287 | 5,043,852 | -0.17(-2.34%) |
May 20, 2009 | 7.754 | 7.991 | 7.315 | 7.461 | 5,343,076 | -0.13(-1.65%) |
May 19, 2009 | 7.754 | 7.908 | 7.559 | 7.587 | 4,822,487 | -0.14(-1.81%) |
May 18, 2009 | 7.440 | 7.775 | 7.364 | 7.726 | 3,263,335 | +0.37(+5.02%) |
May 15, 2009 | 7.371 | 7.594 | 7.252 | 7.357 | 3,910,605 | -0.15(-1.95%) |
May 14, 2009 | 6.987 | 7.573 | 6.924 | 7.503 | 4,872,051 | +0.52(+7.39%) |
May 13, 2009 | 7.392 | 7.392 | 6.917 | 6.987 | 4,681,220 | -0.56(-7.39%) |
May 12, 2009 | 7.803 | 7.943 | 7.392 | 7.545 | 3,109,312 | -0.24(-3.05%) |
May 11, 2009 | 7.943 | 8.033 | 7.587 | 7.782 | 3,397,247 | -0.31(-3.88%) |
May 08, 2009 | 8.138 | 8.438 | 7.838 | 8.096 | 2,613,464 | +0.02(+0.26%) |
May 07, 2009 | 8.214 | 8.486 | 7.956 | 8.075 | 5,137,294 | -0.13(-1.61%) |
May 06, 2009 | 8.647 | 8.814 | 8.054 | 8.207 | 4,654,316 | -0.33(-3.92%) |
May 05, 2009 | 8.696 | 8.696 | 8.291 | 8.542 | 5,070,468 | -0.22(-2.55%) |
May 04, 2009 | 8.730 | 8.793 | 8.661 | 8.765 | 3,322,378 | +0.26(+3.12%) |
May 01, 2009 | 8.284 | 8.570 | 8.117 | 8.500 | 4,105,767 | +0.21(+2.52%) |
Apr 30, 2009 | 8.033 | 8.438 | 7.922 | 8.291 | 5,035,254 | +0.36(+4.48%) |
Apr 29, 2009 | 8.061 | 8.263 | 7.894 | 7.936 | 3,693,488 | -0.15(-1.90%) |
Apr 28, 2009 | 7.866 | 8.288 | 7.803 | 8.089 | 3,324,662 | +0.14(+1.75%) |
Apr 27, 2009 | 8.152 | 8.368 | 7.901 | 7.949 | 3,400,800 | -0.35(-4.20%) |
Apr 24, 2009 | 7.943 | 8.459 | 7.943 | 8.298 | 3,544,718 | +0.29(+3.57%) |
Apr 23, 2009 | 8.194 | 8.312 | 7.698 | 8.012 | 3,872,595 | -0.10(-1.20%) |
Apr 22, 2009 | 7.768 | 8.396 | 7.650 | 8.110 | 4,967,847 | +0.29(+3.75%) |
Apr 21, 2009 | 6.994 | 7.929 | 6.994 | 7.817 | 5,785,435 | +0.70(+9.90%) |
Apr 20, 2009 | 7.336 | 7.454 | 7.043 | 7.113 | 2,573,071 | -0.39(-5.20%) |
Apr 17, 2009 | 7.573 | 7.622 | 7.336 | 7.503 | 2,406,077 | +0.02(+0.28%) |
Apr 16, 2009 | 7.294 | 7.545 | 7.196 | 7.482 | 2,838,683 | +0.22(+3.07%) |
Apr 15, 2009 | 7.252 | 7.294 | 7.015 | 7.259 | 2,510,095 | -0.06(-0.86%) |
Apr 14, 2009 | 7.587 | 7.691 | 7.315 | 7.322 | 3,568,668 | -0.33(-4.28%) |
Apr 13, 2009 | 7.838 | 7.845 | 7.496 | 7.650 | 2,965,093 | -0.26(-3.26%) |
Apr 09, 2009 | 7.782 | 7.908 | 7.629 | 7.908 | 2,445,038 | +0.28(+3.66%) |
Apr 08, 2009 | 7.678 | 7.782 | 7.510 | 7.629 | 2,879,147 | +0.17(+2.24%) |
Apr 07, 2009 | 7.664 | 7.664 | 7.399 | 7.461 | 3,634,412 | -0.29(-3.69%) |
Apr 06, 2009 | 7.977 | 8.040 | 7.399 | 7.747 | 5,110,451 | -0.27(-3.39%) |
Apr 03, 2009 | 7.671 | 8.019 | 7.622 | 8.019 | 3,436,485 | +0.26(+3.32%) |
Apr 02, 2009 | 7.671 | 7.901 | 7.552 | 7.761 | 3,758,528 | +0.31(+4.21%) |
Apr 01, 2009 | 7.203 | 7.503 | 7.026 | 7.447 | 5,183,046 | +0.14(+1.91%) |
Mar 31, 2009 | 7.294 | 7.461 | 6.945 | 7.308 | 5,266,555 | -0.07(-0.95%) |
Mar 30, 2009 | 7.182 | 7.399 | 6.931 | 7.378 | 6,979,766 | -0.08(-1.03%) |
Mar 26, 2009 | 7.078 | 7.559 | 7.036 | 7.454 | 4,200,009 | +0.53(+7.65%) |
Mar 25, 2009 | 7.036 | 7.196 | 6.632 | 6.924 | 6,034,977 | -0.07(-1.00%) |
Mar 24, 2009 | 7.022 | 7.461 | 6.952 | 6.994 | 6,227,127 | -0.47(-6.35%) |
Mar 23, 2009 | 7.224 | 7.531 | 7.196 | 7.468 | 5,602,029 | +0.68(+9.96%) |
Mar 20, 2009 | 6.562 | 6.813 | 6.562 | 6.792 | 6,448,378 | +0.12(+1.83%) |
Mar 19, 2009 | 6.834 | 6.855 | 6.443 | 6.670 | 3,916,749 | -0.12(-1.80%) |
Mar 18, 2009 | 6.666 | 6.876 | 6.499 | 6.792 | 5,152,353 | +0.09(+1.35%) |
Mar 17, 2009 | 6.520 | 6.722 | 6.415 | 6.701 | 6,423,484 | +0.15(+2.34%) |
Mar 16, 2009 | 6.897 | 6.897 | 6.492 | 6.548 | 4,433,785 | -0.20(-3.00%) |
Mar 13, 2009 | 6.876 | 6.897 | 6.625 | 6.750 | 0 | -0.06(-0.92%) |
Mar 12, 2009 | 6.736 | 6.876 | 6.499 | 6.813 | 5,701,636 | +0.16(+2.41%) |
Mar 11, 2009 | 6.729 | 6.952 | 6.576 | 6.652 | 5,261,144 | -0.03(-0.42%) |
Mar 10, 2009 | 6.353 | 6.764 | 6.297 | 6.680 | 6,094,800 | +0.50(+8.13%) |
Mar 09, 2009 | 5.858 | 6.325 | 5.753 | 6.178 | 7,530,584 | +0.33(+5.60%) |
Mar 06, 2009 | 5.802 | 5.934 | 5.718 | 5.851 | 0 | +0.14(+2.44%) |
Mar 05, 2009 | 5.774 | 6.255 | 5.655 | 5.711 | 11,288,027 | -0.07(-1.21%) |
Mar 04, 2009 | 5.620 | 5.934 | 5.537 | 5.781 | 5,809,772 | +0.07(+1.22%) |
Mar 02, 2009 | 5.725 | 5.927 | 5.662 | 5.711 | 5,374,869 | -0.08(-1.44%) |
Feb 27, 2009 | 5.439 | 5.892 | 5.369 | 5.795 | 0 | +0.26(+4.79%) |
Feb 26, 2009 | 5.732 | 5.788 | 5.516 | 5.530 | 2,614,035 | -0.12(-2.10%) |
Feb 25, 2009 | 5.662 | 5.830 | 5.488 | 5.648 | 5,973,713 | -0.03(-0.61%) |
Feb 24, 2009 | 5.202 | 5.739 | 5.188 | 5.683 | 6,071,981 | +0.52(+9.99%) |
Feb 23, 2009 | 5.230 | 5.341 | 5.077 | 5.167 | 4,516,681 | +0.06(+1.23%) |
Feb 20, 2009 | 5.097 | 5.174 | 4.944 | 5.104 | 4,703,195 | -0.02(-0.41%) |
Feb 19, 2009 | 5.188 | 5.321 | 5.104 | 5.125 | 3,263,131 | -0.08(-1.61%) |
Feb 18, 2009 | 5.314 | 5.558 | 5.139 | 5.209 | 5,370,343 | -0.06(-1.19%) |
Feb 17, 2009 | 5.160 | 5.369 | 4.951 | 5.272 | 6,870,708 | +0.01(+0.27%) |
Feb 13, 2009 | 5.348 | 5.516 | 5.251 | 5.258 | 2,494,165 | -0.10(-1.95%) |
Feb 12, 2009 | 5.397 | 5.397 | 5.160 | 5.362 | 3,057,978 | -0.04(-0.77%) |
Feb 11, 2009 | 5.425 | 5.579 | 5.307 | 5.404 | 2,418,779 | +0.02(+0.39%) |
Feb 10, 2009 | 5.620 | 5.718 | 5.314 | 5.383 | 3,369,574 | -0.30(-5.28%) |
Feb 09, 2009 | 5.878 | 5.878 | 5.641 | 5.683 | 1,553,561 | -0.09(-1.57%) |
Feb 06, 2009 | 5.509 | 5.864 | 5.481 | 5.774 | 2,853,627 | +0.26(+4.81%) |
Feb 05, 2009 | 5.195 | 5.537 | 5.160 | 5.509 | 3,360,896 | +0.31(+6.04%) |
Feb 04, 2009 | 5.355 | 5.390 | 5.160 | 5.195 | 2,223,268 | -0.13(-2.49%) |
Feb 03, 2009 | 5.111 | 5.383 | 4.944 | 5.328 | 2,221,778 | +0.25(+4.94%) |
Feb 02, 2009 | 5.056 | 5.202 | 4.979 | 5.077 | 2,426,180 | -0.06(-1.09%) |
Jan 30, 2009 | 5.355 | 5.404 | 5.070 | 5.132 | 0 | -0.18(-3.41%) |
Jan 29, 2009 | 5.600 | 5.613 | 5.279 | 5.314 | 2,019,518 | -0.32(-5.69%) |
Jan 28, 2009 | 5.502 | 5.725 | 5.439 | 5.634 | 2,203,060 | +0.21(+3.86%) |
Jan 27, 2009 | 5.404 | 5.565 | 5.348 | 5.425 | 2,835,674 | +0.06(+1.17%) |
Jan 26, 2009 | 5.265 | 5.460 | 5.202 | 5.362 | 1,823,329 | +0.12(+2.26%) |
Jan 23, 2009 | 5.090 | 5.321 | 5.056 | 5.244 | 2,615,167 | +0.02(+0.40%) |
Jan 22, 2009 | 5.167 | 5.369 | 5.056 | 5.223 | 3,331,650 | -0.06(-1.06%) |
Jan 21, 2009 | 5.153 | 5.307 | 5.007 | 5.279 | 4,011,121 | +0.20(+3.84%) |
Jan 20, 2009 | 5.376 | 5.432 | 4.986 | 5.083 | 3,612,596 | -0.31(-5.81%) |
Jan 16, 2009 | 5.265 | 5.460 | 5.202 | 5.397 | 4,172,380 | +0.16(+3.06%) |
Jan 15, 2009 | 5.125 | 5.404 | 4.951 | 5.237 | 4,193,829 | -0.01(-0.13%) |
Jan 14, 2009 | 5.453 | 5.453 | 5.132 | 5.244 | 4,905,588 | -0.32(-5.76%) |
Jan 13, 2009 | 5.439 | 5.600 | 5.300 | 5.565 | 3,072,290 | +0.15(+2.70%) |
Jan 12, 2009 | 5.411 | 5.662 | 5.307 | 5.418 | 3,963,613 | -0.13(-2.26%) |
Jan 09, 2009 | 5.641 | 5.899 | 5.523 | 5.544 | 3,898,159 | -0.22(-3.75%) |
Jan 08, 2009 | 5.913 | 5.920 | 5.544 | 5.760 | 3,272,571 | -0.15(-2.59%) |
Jan 07, 2009 | 5.711 | 5.941 | 5.516 | 5.913 | 5,056,108 | +0.13(+2.29%) |
Jan 06, 2009 | 5.781 | 6.143 | 5.732 | 5.781 | 6,385,311 | +0.06(+0.97%) |
Jan 05, 2009 | 5.634 | 5.830 | 5.502 | 5.725 | 3,211,862 | +0.03(+0.49%) |
Jan 02, 2009 | 5.181 | 5.746 | 5.125 | 5.697 | 0 | +0.58(+11.31%) |
Jan 01, 2009 | 5.181 | 5.355 | 5.118 | 5.118 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.181 | 5.355 | 5.118 | 5.118 | 5,087,158 | -0.16(-3.04%) |
Dec 30, 2008 | 5.223 | 5.293 | 5.097 | 5.279 | 3,012,368 | +0.13(+2.44%) |
Dec 29, 2008 | 5.383 | 5.383 | 5.090 | 5.153 | 4,458,728 | -0.22(-4.15%) |
Dec 26, 2008 | 5.237 | 5.397 | 5.160 | 5.376 | 1,174,358 | +0.17(+3.21%) |
Dec 24, 2008 | 5.202 | 5.258 | 5.160 | 5.209 | 779,214 | +0.02(+0.40%) |
Dec 23, 2008 | 5.321 | 5.321 | 5.042 | 5.188 | 2,467,469 | +0.01(+0.27%) |
Dec 22, 2008 | 5.446 | 5.495 | 5.090 | 5.174 | 3,794,125 | -0.26(-4.87%) |
Dec 19, 2008 | 5.997 | 5.997 | 5.348 | 5.439 | 5,400,543 | -0.12(-2.13%) |
Dec 18, 2008 | 5.641 | 5.746 | 5.439 | 5.558 | 5,287,201 | -0.03(-0.62%) |
Dec 17, 2008 | 5.146 | 5.718 | 5.035 | 5.593 | 4,789,097 | +0.37(+7.08%) |
Dec 16, 2008 | 5.056 | 5.258 | 4.951 | 5.223 | 3,656,571 | +0.33(+6.70%) |
Dec 15, 2008 | 5.167 | 5.174 | 4.777 | 4.895 | 3,483,709 | -0.15(-2.90%) |
Dec 12, 2008 | 4.714 | 5.077 | 4.484 | 5.042 | 4,741,673 | +0.32(+6.79%) |
Dec 11, 2008 | 4.707 | 5.056 | 4.588 | 4.721 | 4,474,934 | -0.04(-0.88%) |
Dec 10, 2008 | 5.035 | 5.083 | 4.623 | 4.763 | 7,230,016 | -0.24(-4.87%) |
Dec 09, 2008 | 5.272 | 5.453 | 4.979 | 5.007 | 5,625,925 | -0.39(-7.24%) |
Dec 08, 2008 | 5.488 | 5.572 | 5.251 | 5.397 | 4,281,391 | +0.01(+0.26%) |
Dec 05, 2008 | 4.672 | 5.404 | 4.533 | 5.383 | 4,456,049 | +0.65(+13.70%) |
Dec 04, 2008 | 4.763 | 5.160 | 4.561 | 4.735 | 4,514,832 | -0.08(-1.74%) |
Dec 03, 2008 | 4.491 | 4.881 | 4.296 | 4.819 | 6,817,463 | +0.40(+9.16%) |
Dec 02, 2008 | 4.296 | 4.421 | 4.107 | 4.414 | 4,396,556 | +0.18(+4.28%) |
Dec 01, 2008 | 4.456 | 4.616 | 4.198 | 4.233 | 3,528,986 | -0.46(-9.81%) |
Nov 28, 2008 | 4.770 | 4.770 | 4.547 | 4.693 | 1,894,752 | -0.09(-1.90%) |
Nov 26, 2008 | 4.254 | 4.832 | 4.163 | 4.784 | 3,940,256 | +0.40(+9.24%) |
Nov 25, 2008 | 4.058 | 4.393 | 3.940 | 4.379 | 5,604,176 | +0.44(+11.15%) |
Nov 24, 2008 | 3.968 | 4.093 | 3.487 | 3.940 | 11,207,168 | +0.11(+2.91%) |
Nov 21, 2008 | 3.996 | 4.024 | 2.545 | 3.828 | 30,927,436 | -1.49(-28.05%) |
Nov 20, 2008 | 5.425 | 5.746 | 4.665 | 5.321 | 9,755,010 | -0.31(-5.57%) |
Nov 19, 2008 | 6.890 | 6.966 | 5.523 | 5.634 | 8,700,711 | -1.23(-17.89%) |
Nov 18, 2008 | 7.057 | 7.308 | 6.611 | 6.862 | 4,940,645 | -0.18(-2.57%) |
Nov 17, 2008 | 7.733 | 7.845 | 7.008 | 7.043 | 6,493,675 | -0.78(-9.98%) |
Nov 14, 2008 | 8.201 | 8.466 | 7.803 | 7.824 | 3,317,040 | -0.47(-5.64%) |
Nov 13, 2008 | 8.068 | 8.340 | 7.454 | 8.291 | 5,556,657 | +0.27(+3.39%) |
Nov 12, 2008 | 8.347 | 8.410 | 7.970 | 8.019 | 3,815,682 | -0.45(-5.27%) |
Nov 11, 2008 | 8.689 | 8.751 | 8.382 | 8.466 | 2,768,127 | -0.33(-3.73%) |
Nov 10, 2008 | 9.184 | 9.442 | 8.654 | 8.793 | 1,997,383 | -0.22(-2.47%) |
Nov 07, 2008 | 9.414 | 9.539 | 8.779 | 9.016 | 2,812,908 | -0.30(-3.22%) |
Nov 06, 2008 | 9.581 | 9.930 | 9.253 | 9.316 | 2,319,244 | -0.22(-2.34%) |
Nov 05, 2008 | 10.31 | 10.31 | 9.505 | 9.539 | 2,186,644 | -0.72(-7.00%) |
Nov 04, 2008 | 10.04 | 10.31 | 9.686 | 10.26 | 2,361,960 | +0.40(+4.10%) |
Nov 03, 2008 | 10.11 | 10.26 | 9.735 | 9.853 | 3,099,875 | -0.34(-3.35%) |
Oct 31, 2008 | 9.658 | 10.27 | 9.539 | 10.19 | 2,464,574 | +0.56(+5.87%) |
Oct 30, 2008 | 9.763 | 10.03 | 9.337 | 9.630 | 3,467,016 | +0.13(+1.39%) |
Oct 29, 2008 | 9.253 | 10.03 | 9.037 | 9.498 | 2,863,116 | +0.28(+3.03%) |
Oct 28, 2008 | 8.438 | 9.226 | 8.145 | 9.219 | 3,774,331 | +0.96(+11.66%) |
Oct 27, 2008 | 7.949 | 8.717 | 7.949 | 8.256 | 2,852,685 | +0.15(+1.81%) |
Oct 24, 2008 | 7.440 | 8.361 | 7.057 | 8.110 | 2,472,999 | -0.09(-1.11%) |
Oct 23, 2008 | 8.514 | 8.661 | 7.887 | 8.201 | 3,512,126 | -0.28(-3.29%) |
Oct 22, 2008 | 8.779 | 8.905 | 8.173 | 8.479 | 2,452,452 | -0.47(-5.30%) |
Oct 21, 2008 | 9.065 | 9.449 | 8.926 | 8.954 | 2,972,071 | -0.27(-2.95%) |
Oct 20, 2008 | 9.023 | 9.253 | 8.877 | 9.226 | 1,851,523 | +0.33(+3.68%) |
Oct 17, 2008 | 8.521 | 9.233 | 8.403 | 8.898 | 2,879,236 | +0.10(+1.11%) |
Oct 16, 2008 | 8.493 | 8.877 | 7.963 | 8.800 | 4,338,064 | +0.34(+4.04%) |
Oct 15, 2008 | 9.309 | 9.379 | 8.459 | 8.459 | 3,122,794 | -1.02(-10.74%) |
Oct 14, 2008 | 10.38 | 11.52 | 9.205 | 9.477 | 4,146,480 | -0.45(-4.50%) |
Oct 13, 2008 | 9.581 | 9.923 | 9.149 | 9.923 | 4,842,250 | +0.89(+9.88%) |
Oct 10, 2008 | 8.821 | 9.456 | 8.326 | 9.030 | 6,099,039 | -0.22(-2.34%) |
Oct 09, 2008 | 9.930 | 10.35 | 9.212 | 9.247 | 4,327,882 | -0.56(-5.76%) |
Oct 08, 2008 | 9.295 | 10.15 | 9.065 | 9.811 | 6,827,486 | +0.24(+2.48%) |
Oct 07, 2008 | 10.34 | 10.39 | 9.574 | 9.574 | 4,290,888 | -0.61(-5.96%) |
Oct 06, 2008 | 9.993 | 10.18 | 9.484 | 10.18 | 6,630,057 | +0.12(+1.18%) |
Oct 03, 2008 | 10.62 | 10.79 | 10.06 | 10.06 | 0 | -0.59(-5.50%) |
Oct 02, 2008 | 11.26 | 11.43 | 10.62 | 10.65 | 2,420,947 | -0.61(-5.45%) |